Date,Open,High,Low,Close,Volume
1998-03-11,2.889362081241193,2.907088297428452,2.889362081241193,2.8982253583845488,52000.0
1998-03-12,2.871637128345184,2.907089234042304,2.871637128345184,2.889363012143963,366000.0
1998-03-13,2.889362311612303,2.9070885292128863,2.791868621958312,2.791868621958312,54400.0
1998-03-16,2.7918688122987048,2.8007319217032545,2.747553434325709,2.8007319217032545,18800.0
1998-03-17,2.791869008830981,2.791869008830981,2.70323824664587,2.70323824664587,14800.0
1998-03-18,2.658922939801605,2.7032383221316327,2.658922939801605,2.658922939801605,205600.0
1998-03-19,2.6146072985226323,2.632333517318957,2.60574418912447,2.632333517318957,73600.0
1998-03-20,2.658922939801605,2.658922939801605,2.588018395693469,2.658922939801605,23200.0
1998-03-23,2.6234700919185774,2.6234700919185774,2.570291610984808,2.570291610984808,4800.0
1998-03-24,2.614606983587994,2.614606983587994,2.570291610984808,2.570291610984808,246800.0
1998-03-25,2.614607521645551,2.614607521645551,2.499387596786162,2.499387596786162,25200.0
1998-03-26,2.5259758273883643,2.5259758273883643,2.481660461995586,2.5259758273883643,121600.0
1998-03-27,2.5259758273883643,2.5259758273883643,2.5259758273883643,2.5259758273883643,22800.0
1998-03-30,2.508250572259608,2.658922939801605,2.508250572259608,2.658922939801605,433200.0
1998-03-31,2.6589230243866693,2.747553791866225,2.6589230243866693,2.747553791866225,21600.0
1998-04-01,2.747553791866225,2.747553791866225,2.747553791866225,2.747553791866225,64400.0
1998-04-02,2.712100623148796,2.747552884624328,2.712100623148796,2.738689776993016,74800.0
1998-04-03,2.7032389776548347,2.747554370731144,2.7032389776548347,2.729828145880697,437200.0
1998-04-06,2.712101069638635,2.712101069638635,2.712101069638635,2.712101069638635,8000.0
1998-04-07,2.70323824664587,2.747553627738426,2.70323824664587,2.70323824664587,29600.0
1998-04-08,2.70323824664587,2.70323824664587,2.70323824664587,2.70323824664587,0.0
1998-04-09,2.6855121015797145,2.6855121015797145,2.658922939801605,2.658922939801605,12000.0
1998-04-13,2.623470667747538,2.658922939801605,2.570292175141552,2.658922939801605,18800.0
1998-04-14,2.614607182348415,2.6411963403117213,2.614607182348415,2.6411963403117213,11200.0
1998-04-15,2.6411963403117213,2.658922558320422,2.6411963403117213,2.6411963403117213,38000.0
1998-04-16,2.65892204690134,2.65892204690134,2.614606679452984,2.614606679452984,4000.0
1998-04-17,2.6411963403117213,2.6411963403117213,2.6411963403117213,2.6411963403117213,28000.0
1998-04-20,2.658922625953359,2.658922625953359,2.534839603885485,2.534839603885485,46000.0
1998-04-21,2.534839603885485,2.534839603885485,2.525976494655691,2.534839603885485,94800.0
1998-04-22,2.543702713115279,2.570291871754914,2.5171133854258967,2.534839603885485,64400.0
1998-04-23,2.5437030507424674,2.5525659920988977,2.5171137195238686,2.5171137195238686,97200.0
1998-04-24,2.5259768927715207,2.614607660938942,2.5259768927715207,2.5791553874819284,72800.0
1998-04-27,2.552565097405401,2.614606679452984,2.51711283725666,2.614606679452984,50800.0
1998-04-28,2.605744094836309,2.605744094836309,2.605744094836309,2.605744094836309,10800.0
1998-04-29,2.570292175141552,2.658922939801605,2.570292175141552,2.658922939801605,27200.0
1998-04-30,2.658921767379272,2.658921767379272,2.5082494662745694,2.5082494662745694,42800.0
1998-05-01,2.5171129876046945,2.5525652498710127,2.5171129876046945,2.5525652498710127,16400.0
1998-05-04,2.5259760954337045,2.5525652498710127,2.5171129876046945,2.5525652498710127,4800.0
1998-05-05,2.5082498462870078,2.5082498462870078,2.3487145836937358,2.384166845486716,224000.0
1998-05-06,2.37530449924613,2.4196198829563174,2.260084569219552,2.37530449924613,38000.0
1998-05-07,2.3664408627330693,2.481660758920188,2.3664408627330693,2.481660758920188,39200.0
1998-05-08,2.4196200444664844,2.4373462667536976,2.393030880085449,2.4196200444664844,16000.0
1998-05-11,2.3930309983107607,2.4373463871683674,2.3930309983107607,2.4107572214737205,38800.0
1998-05-12,2.4107571023726617,2.4373462667536976,2.4107571023726617,2.4196200444664844,30800.0
1998-05-13,2.393031098736014,2.393031098736014,2.393031098736014,2.393031098736014,21600.0
1998-05-14,2.393031098736014,2.393031098736014,2.393031098736014,2.393031098736014,0.0
1998-05-15,2.437345213699834,2.437345213699834,2.437345213699834,2.437345213699834,6800.0
1998-05-19,2.393031098736014,2.4462096014067747,2.393031098736014,2.393031098736014,2800.0
1998-05-20,2.410757257502788,2.4639355896868387,2.3930310340749075,2.4639355896868387,13600.0
1998-05-21,2.4373464894533483,2.4373464894533483,2.393031098736014,2.393031098736014,29200.0
1998-05-22,2.437345213699834,2.437345213699834,2.437345213699834,2.437345213699834,12000.0
1998-05-25,2.472798266322619,2.499387596786162,2.472798266322619,2.499387596786162,6800.0
1998-05-26,2.6589226058377387,2.747553359365664,2.6589226058377387,2.6766488241632227,157600.0
1998-05-27,2.658922939801605,2.676649160353524,2.588018395693469,2.658922939801605,54000.0
1998-05-28,2.676649085610244,2.7386905177099625,2.6411966454963887,2.70323824664587,31600.0
1998-05-29,2.703237515517484,2.738689776993016,2.65892214641064,2.738689776993016,64000.0
1998-06-01,2.7032388337573496,2.7032388337573496,2.2157695358666807,2.393031098736014,34000.0
1998-06-02,2.260083475199447,2.260083475199447,2.233494325464036,2.233494325464036,34800.0
1998-06-03,2.3043993586036127,2.3043993586036127,2.260083986322773,2.260083986322773,43200.0
1998-06-04,2.260083905445172,2.481660758920188,2.260083905445172,2.481660758920188,8800.0
1998-06-05,2.4373458804580643,2.481661260102757,2.4373458804580643,2.446208990196954,6000.0
1998-06-08,2.3487157080186805,2.393031098736014,2.3487157080186805,2.393031098736014,13600.0
1998-06-09,2.428483155610091,2.4373462667536976,2.4196200444664844,2.4196200444664844,60000.0
1998-06-10,2.4373449534309994,2.517112572642439,2.4373449534309994,2.5082494662745694,236400.0
1998-06-11,2.508249734114854,2.508249734114854,2.437345213699834,2.437345213699834,42000.0
1998-06-12,2.4373453227010464,2.4816606922047018,2.384166845486716,2.384166845486716,36000.0
1998-06-15,2.393031098736014,2.4373464894533483,2.3487157080186805,2.393031098736014,35200.0
1998-06-16,2.393030596141184,2.428482867459248,2.3487152147311616,2.428482867459248,15600.0
1998-06-17,2.428483377499921,2.428483377499921,2.393031098736014,2.393031098736014,5200.0
1998-06-18,2.428482867459248,2.428482867459248,2.428482867459248,2.428482867459248,800.0
1998-06-19,2.428482106385529,2.437345213699834,2.428482106385529,2.437345213699834,1200.0
1998-06-22,2.437345388225185,2.481660758920188,2.437345388225185,2.481660758920188,39200.0
1998-06-23,2.4550719589168337,2.5525656532953254,2.4550719589168337,2.534839603885485,54000.0
1998-06-24,2.4905234225885238,2.5082494662745694,2.4905234225885238,2.5082494662745694,22000.0
1998-06-25,2.525976494655691,2.534839603885485,2.322125827619166,2.534839603885485,40000.0
1998-06-26,2.481660758920188,2.481660758920188,2.481660758920188,2.481660758920188,2400.0
1998-06-29,2.4816611175564685,2.534839603885485,2.4816611175564685,2.534839603885485,37200.0
1998-06-30,2.481660865778436,2.570291610984808,2.481660865778436,2.570291610984808,5200.0
1998-07-02,2.570291610984808,2.614606983587994,2.5259762383816216,2.570291610984808,30000.0
1998-07-03,2.570291610984808,2.570291610984808,2.5525653943236417,2.570291610984808,18800.0
1998-07-06,2.570291610984808,2.570291610984808,2.570291610984808,2.570291610984808,30400.0
1998-07-07,2.543703380382605,2.543703380382605,2.4993879916585167,2.543703380382605,40800.0
1998-07-08,2.543702455042788,2.570291610984808,2.481660865778436,2.570291610984808,56000.0
1998-07-09,2.5259762383816216,2.570291610984808,2.5259762383816216,2.570291610984808,2400.0
1998-07-10,2.570291610984808,2.570291610984808,2.534839346712205,2.570291610984808,8400.0
1998-07-13,2.6057438752574105,2.614606983587994,2.570291610984808,2.570291610984808,15600.0
1998-07-14,2.6057437630562537,2.6057437630562537,2.481660758920188,2.481660758920188,18400.0
1998-07-15,2.499387596786162,2.5702921399227456,2.499387596786162,2.499387596786162,16400.0
1998-07-16,2.605743451285425,2.605743451285425,2.5259758273883643,2.5259758273883643,6000.0
1998-07-17,2.6411963403117213,2.6411963403117213,2.6411963403117213,2.6411963403117213,1200.0
1998-07-20,2.570291610984808,2.570291610984808,2.5525653943236417,2.570291610984808,6800.0
1998-07-21,2.543703380382605,2.543703380382605,2.543703380382605,2.543703380382605,400.0
1998-07-22,2.543703380382605,2.543703380382605,2.543703380382605,2.543703380382605,4000.0
1998-07-23,2.543702713115279,2.543702713115279,2.525976494655691,2.534839603885485,14000.0
1998-07-24,2.5525656532953254,2.5525656532953254,2.4816611175564685,2.534839603885485,21600.0
1998-07-27,2.499386974818079,2.499386974818079,2.481660758920188,2.481660758920188,18800.0
1998-07-28,2.3221265412082004,2.4816618801706816,2.3221265412082004,2.393031098736014,10800.0
1998-07-29,2.393029969822838,2.393029969822838,2.3043992301997696,2.3487146000113035,93600.0
1998-07-30,2.30439951066442,2.33985177701854,2.30439951066442,2.33985177701854,41600.0
1998-07-31,2.393029846178019,2.4816605812216497,2.393029846178019,2.437345213699834,94800.0
1998-08-04,2.4373469190057024,2.4373469190057024,2.304400723423573,2.304400723423573,18000.0
1998-08-05,2.304400723423573,2.304400723423573,2.304400723423573,2.304400723423573,2800.0
1998-08-06,2.091686342318753,2.215769394606776,2.0207816202614635,2.215769394606776,18800.0
1998-08-07,2.091686107716104,2.091686107716104,2.0828229973218013,2.0828229973218013,17600.0
1998-08-10,2.127138380243542,2.127138380243542,2.0828229973218013,2.0828229973218013,15600.0
1998-08-11,2.073959622592858,2.073959622592858,1.9498766000368275,1.949876600036828,55600.0
1998-08-12,1.9498769778118168,1.97646614170752,1.9498769778118168,1.97646614170752,4000.0
1998-08-13,1.9498762588019185,1.9498762588019185,1.9144239969972816,1.9144239969972816,45600.0
1998-08-14,1.9498762588019185,1.9498762588019185,1.9144239969972816,1.9144239969972816,26000.0
1998-08-17,1.9144243320279253,2.029644245319293,1.9144243320279253,1.949876600036828,77600.0
1998-08-18,2.038507592616065,2.127138357512415,2.038507592616065,2.0562338132152425,12400.0
1998-08-19,2.144863912156549,2.144863912156549,2.038506959683605,2.073959220824681,642400.0
1998-08-20,2.0562339119276865,2.0562339119276865,2.038507690477536,2.038507690477536,17600.0
1998-08-21,2.0207805688275133,2.029643675604327,2.0207805688275133,2.029643675604327,3600.0
1998-08-24,1.9498769323387797,1.9498769323387797,1.772615393035254,1.790341614585517,15600.0
1998-08-25,1.772614776719544,1.772614776719544,1.6130795144346726,1.772614776719544,12400.0
1998-08-26,1.72829993669512,1.72829993669512,1.5953537877185724,1.5953537877185724,38800.0
1998-08-27,1.435818664287802,1.5067232187255586,1.3294616635813754,1.418092441153467,80400.0
1998-08-28,1.4269553902308003,1.4269553902308003,1.3737768959331125,1.3737768959331125,112400.0
1998-08-31,1.418092441153467,1.418092441153467,1.418092441153467,1.418092441153467,1200.0
1998-09-01,1.4180922796728903,1.4180922796728903,1.3737768959331125,1.3737768959331125,19600.0
1998-09-02,1.418092441153467,1.418092441153467,1.373777052367421,1.418092441153467,36800.0
1998-09-03,1.418092107426942,1.551038242498218,1.418092107426942,1.551038242498218,32000.0
1998-09-04,1.5953540169263507,1.7726155743626113,1.5953540169263507,1.7283001850035462,126800.0
1998-09-08,1.77261508429646,1.77261508429646,1.675121220850205,1.675121220850205,55600.0
1998-09-09,1.5244492425509883,1.675121443294547,1.5244492425509883,1.5953537877185724,14800.0
1998-09-10,1.5953537877185724,1.639669170710755,1.5953537877185724,1.5953537877185724,18400.0
1998-09-11,1.5953537877185724,1.5953537877185724,1.5953537877185724,1.5953537877185724,0.0
1998-09-14,1.5953537877185724,1.5953537877185724,1.5953537877185724,1.5953537877185724,0.0
1998-09-15,1.5953531917783494,1.5953531917783494,1.5067224589017745,1.5067224589017745,12800.0
1998-09-16,1.5953531917783494,1.5953531917783494,1.5067224589017745,1.5067224589017745,86400.0
1998-09-17,1.5067232915718556,1.5067232915718556,1.4180925097146877,1.4269556217103645,66800.0
1998-09-18,1.4624070328694647,1.4624070328694647,1.4180916682370568,1.4624070328694647,20000.0
1998-09-21,1.4624070328694647,1.4624070328694647,1.4624070328694647,1.4624070328694647,0.0
1998-09-22,1.551038242498218,1.551038242498218,1.551038242498218,1.551038242498218,3200.0
1998-09-23,1.5953531917783494,1.5953531917783494,1.5067224589017745,1.5067224589017745,244000.0
1998-09-24,1.5953537877185724,1.5953537877185724,1.5953537877185724,1.5953537877185724,1200.0
1998-09-25,1.586490511373941,1.59535362085531,1.551038242498218,1.551038242498218,3600.0
1998-09-28,1.586490511373941,1.586490511373941,1.551038242498218,1.551038242498218,12000.0
1998-09-29,1.586490511373941,1.586490511373941,1.462407485784034,1.551038242498218,32000.0
1998-09-30,1.471270199561086,1.5067224589017745,1.462407092463487,1.5067224589017745,6000.0
1998-10-01,1.5421747182424632,1.5421747182424632,1.5067224589017745,1.5067224589017745,5200.0
1998-10-02,1.4624070328694647,1.4624070328694647,1.4624070328694647,1.4624070328694647,2000.0
1998-10-05,1.4180922345608564,1.4180922345608564,1.3294614699008027,1.3294614699008027,11600.0
1998-10-06,1.3294614516841785,1.3294614516841785,1.249693798393081,1.249693798393081,4800.0
1998-10-07,1.2762834437784745,1.2851465572939158,1.0635695646570338,1.1522003617117864,360000.0
1998-10-08,1.1522001586506736,1.2408309400853406,1.1522001586506736,1.196515549368007,269200.0
1998-10-09,1.2408307447137792,1.3737768959331125,1.2408307447137792,1.3737768959331125,64400.0
1998-10-13,1.4180922796728903,1.4180922796728903,1.3294615121933346,1.3737768959331125,16000.0
1998-10-14,1.329461302918869,1.4180920564467945,1.329461302918869,1.3383244120816111,107200.0
1998-10-15,1.3737763733633082,1.3826394805497877,1.3294610064806207,1.3826394805497877,33200.0
1998-10-16,1.4535447183723451,1.4535447183723451,1.373777052367421,1.418092441153467,36400.0
1998-10-19,1.4003659112217468,1.418092044877744,1.329461292072885,1.3560505348193177,27200.0
1998-10-20,1.3560505458822216,1.4180920564467945,1.3383244120816111,1.3383244120816111,21200.0
1998-10-21,1.4092289472840525,1.4092289472840525,1.329461302918869,1.3383244120816111,8000.0
1998-10-22,1.294009197846735,1.3737768522308298,1.294009197846735,1.3294614699008027,26400.0
1998-10-23,1.3383245801767618,1.3383245801767618,1.3294614699008027,1.3294614699008027,8000.0
1998-10-26,1.3294614699008027,1.3294614699008027,1.3294614699008027,1.3294614699008027,22400.0
1998-10-27,1.418092441153467,1.418092441153467,1.373777052367421,1.418092441153467,42800.0
1998-10-28,1.4269547749734783,1.5067223975018729,1.4180916682370568,1.4624070328694647,16400.0
1998-10-29,1.462407092463487,1.5953531917783494,1.462407092463487,1.5067224589017745,37600.0
1998-10-30,1.5953537611995046,1.6396691434550463,1.5953537611995046,1.6308060331939844,26400.0
1998-11-02,1.772615267330797,1.905561412380607,1.772615267330797,1.905561412380607,50400.0
1998-11-03,1.887835150405877,1.887835150405877,1.799204388996216,1.808067498947134,21600.0
1998-11-04,1.7726149083000065,1.7726149083000065,1.4180919266400054,1.4889964553521131,147600.0
1998-11-05,1.4889964725374725,1.6839841823208304,1.4889964725374725,1.6485319175556017,59200.0
1998-11-06,1.6485322811191454,1.6485322811191454,1.55990151513478,1.5953537877185724,30000.0
1998-11-09,1.5953537877185724,1.5953537877185724,1.5687646255431706,1.5953537877185724,14000.0
1998-11-10,1.5864903091185596,1.5864903091185596,1.4889964553521131,1.4889964553521131,19600.0
1998-11-11,1.5067224589017745,1.5067224589017745,1.462407092463487,1.5067224589017745,15200.0
1998-11-12,1.4624070328694647,1.5067223975018729,1.4535439261330432,1.4624070328694647,43200.0
1998-11-13,1.462407727970322,1.462407727970322,1.435818564172592,1.4446815060719815,20800.0
1998-11-16,1.4624079006432715,1.4624079006432715,1.409229397719011,1.4269556217103645,40000.0
1998-11-17,1.4180917402459956,1.426954847432475,1.3826394805497877,1.3826394805497877,13600.0
1998-11-18,1.4180922345608564,1.4180922345608564,1.3294614699008027,1.3294614699008027,39200.0
1998-11-19,1.3294616635813754,1.418092441153467,1.3294616635813754,1.418092441153467,1600.0
1998-11-20,1.4624070328694647,1.4624070328694647,1.4180916682370568,1.4624070328694647,15200.0
1998-11-23,1.506722864141126,1.59535362085531,1.462407485784034,1.551038242498218,34800.0
1998-11-24,1.47127018552672,1.47127018552672,1.382639453495589,1.4535439715006118,16400.0
1998-11-25,1.4712708787344622,1.4801339899234829,1.4712708787344622,1.4801339899234829,5600.0
1998-11-26,1.435818563891173,1.435818563891173,1.418092341996307,1.435818563891173,6800.0
1998-11-27,1.4712708386311248,1.4712708386311248,1.435818563891173,1.435818563891173,4800.0
1998-11-30,1.4269554529437398,1.435818563891173,1.418092341996307,1.435818563891173,12800.0
1998-12-01,1.435818664287802,1.435818664287802,1.373777052367421,1.418092441153467,16800.0
1998-12-02,1.418092441153467,1.418092441153467,1.39150319097686,1.418092441153467,3200.0
1998-12-03,1.453544413881711,1.453544413881711,1.391502899482774,1.391502899482774,6000.0
1998-12-04,1.39150319097686,1.418092441153467,1.3826401639345889,1.418092441153467,17600.0
1998-12-07,1.435818563891173,1.435818563891173,1.435818563891173,1.435818563891173,9600.0
1998-12-08,1.4269550316325466,1.4269550316325466,1.2408304328892177,1.2851458054924036,129600.0
1998-12-09,1.3294611780955905,1.3294611780955905,1.2851458054924036,1.2851458054924036,48800.0
1998-12-10,1.3117351564956077,1.3205981810481886,1.3028720474181543,1.3028720474181543,47200.0
1998-12-11,1.3117351564956077,1.3205981810481886,1.249693646528052,1.3028720474181543,33200.0
1998-12-14,1.240830379460094,1.2851457501550978,1.1965150087650909,1.240830379460094,36000.0
1998-12-15,1.2851462768705937,1.2851462768705937,1.2053786107368605,1.2053786107368605,8800.0
1998-12-16,1.2674196733561025,1.2851458054924036,1.2674196733561025,1.2851458054924036,16000.0
1998-12-17,1.2674196733561025,1.2851458054924036,1.2142411924223326,1.2851458054924036,838800.0
1998-12-18,1.223104300752916,1.2851458054924036,1.223104300752916,1.2851458054924036,13600.0
1998-12-21,1.2851457588523305,1.2940088668612568,1.2408303878574225,1.2940088668612568,16800.0
1998-12-22,1.2940093884520736,1.2940093884520736,1.19651549915538,1.2053786107368605,55600.0
1998-12-23,1.240830362669188,1.2762826249355064,1.240830362669188,1.2762826249355064,4800.0
1998-12-24,1.2851458054924036,1.2851458054924036,1.2851458054924036,1.2851458054924036,92000.0
1998-12-29,1.2851458054924036,1.2851458054924036,1.2851458054924036,1.2851458054924036,2000.0
1998-12-30,1.2585564938023472,1.2851457327645162,1.2585564938023472,1.2762826249355064,22400.0
1998-12-31,1.2851458054924036,1.2851458054924036,1.2851458054924036,1.2851458054924036,8000.0
1999-01-04,1.2851458054924036,1.3028719376287052,1.2851458054924036,1.2851458054924036,44800.0
1999-01-05,1.1167473753240296,1.240830379460094,1.1167473753240296,1.240830379460094,23600.0
1999-01-06,1.240830379460094,1.2585565108331231,1.1521996380700876,1.240830379460094,42000.0
1999-01-07,1.2408309400853406,1.2585570794672942,1.196515549368007,1.196515549368007,26400.0
1999-01-08,1.214241123707019,1.2762826249355064,1.214241123707019,1.2762826249355064,38400.0
1999-01-11,1.2851461064556486,1.2851461064556486,1.19651534049319,1.258556859761934,73200.0
1999-01-12,1.258556565025519,1.3294611780955905,1.2408304328892177,1.2851458054924036,74000.0
1999-01-13,1.285146087570776,1.3294614699008027,1.2762829772948172,1.3294614699008027,22000.0
1999-01-14,1.3294615121933346,1.3915030325240465,1.3294615121933346,1.3737768959331125,23200.0
1999-01-15,1.41809209513585,1.4269552045403997,1.4003659608516272,1.4003659608516272,20000.0
1999-01-18,1.4535439261330432,1.4624070328694647,1.4535439261330432,1.4624070328694647,20400.0
1999-01-19,1.4712704137495722,1.5421749427532758,1.4712704137495722,1.5421749427532758,36400.0
1999-01-20,1.6751214103610088,1.701710741063424,1.6308060282400838,1.6839845205951474,128000.0
1999-01-21,1.7726152848369972,1.7992044464896453,1.6839845205951474,1.6839845205951474,46800.0
1999-01-22,1.6396690248964363,1.666258184707287,1.5510382667939262,1.577627426604777,40800.0
1999-01-25,1.577627401892572,1.577627401892572,1.551038242498218,1.551038242498218,10800.0
1999-01-26,1.586489811387655,1.586489811387655,1.5510375581540694,1.5687637692957013,24000.0
1999-01-27,1.5687637692957015,1.5687637692957015,1.5687637692957015,1.5687637692957013,2800.0
1999-01-28,1.568763975607124,1.568763975607124,1.4624070328694647,1.4624070328694647,15200.0
1999-01-29,1.5244486109747162,1.5244486109747162,1.4624070328694647,1.4624070328694647,2000.0
1999-02-01,1.4889962447065768,1.5421747182424632,1.4889962447065768,1.5067224589017745,18800.0
1999-02-02,1.5067228099747187,1.5155859191374603,1.329461302918869,1.3383244120816111,39200.0
1999-02-03,1.3471876059278367,1.3737768522308298,1.3294614699008027,1.3294614699008027,36000.0
1999-02-04,1.2762832221584564,1.311735585539186,1.2762832221584564,1.311735585539186,22800.0
1999-02-05,1.391502899482774,1.391502899482774,1.391502899482774,1.391502899482774,2000.0
1999-02-08,1.391502358987867,1.391502358987867,1.347186996698286,1.347186996698286,37600.0
1999-02-09,1.4092293295862992,1.418092441153467,1.3471878021908144,1.418092441153467,7600.0
1999-02-10,1.4003659091706506,1.418092042800685,1.3028720474181543,1.3028720474181543,15200.0
1999-02-11,1.3028720474181543,1.3028720474181543,1.3028720474181543,1.3028720474181543,0.0
1999-02-12,1.3826397755406168,1.409228933723231,1.2851459137881205,1.3028720474181543,53200.0
1999-02-15,1.3471874237556758,1.3737766664631632,1.3028720474181543,1.3028720474181543,64000.0
1999-02-16,1.3028724735627784,1.36491400382293,1.2851463341348637,1.311735585539186,44400.0
1999-02-17,1.36491355738571,1.36491355738571,1.2940090228655736,1.3028720474181543,16800.0
1999-02-18,1.3117350459592887,1.3294611780955905,1.2851458054924036,1.2851458054924036,47600.0
1999-02-19,1.2851458054924036,1.2851458054924036,1.2851458054924036,1.2851458054924036,14400.0
1999-02-22,1.2851459031882038,1.320598170155861,1.2851459031882038,1.320598170155861,2800.0
1999-02-23,1.3294612791602107,1.3294612791602107,1.2408305272161968,1.320598170155861,56400.0
1999-02-24,1.3205980129011556,1.3205980129011556,1.240830379460094,1.240830379460094,5600.0
1999-02-25,1.240830379460094,1.240830379460094,1.240830379460094,1.240830379460094,0.0
1999-02-26,1.2762826249355064,1.2762826249355064,1.2762826249355064,1.2762826249355064,3200.0
1999-03-01,1.2585568240227123,1.2585568240227123,1.249693798393081,1.249693798393081,4800.0
1999-03-02,1.249693798393081,1.249693798393081,1.249693798393081,1.249693798393081,0.0
1999-03-03,1.2585565193504131,1.3117349983542477,1.2585565193504131,1.2940088668612568,6400.0
1999-03-04,1.3028722057455184,1.311735315900033,1.249693798393081,1.249693798393081,16000.0
1999-03-05,1.311735585539186,1.311735585539186,1.311735585539186,1.311735585539186,2800.0
1999-03-08,1.320598612990693,1.320598612990693,1.2851463341348637,1.311735585539186,22000.0
1999-03-09,1.258556565025519,1.3028719376287052,1.258556565025519,1.2851458054924036,27600.0
1999-03-10,1.311735585539186,1.311735585539186,1.311735585539186,1.311735585539186,6800.0
1999-03-11,1.3117351564956077,1.3117351564956077,1.2851459137881205,1.3028720474181543,14800.0
1999-03-12,1.3028720474181543,1.3028720474181543,1.2851459137881205,1.3028720474181543,43600.0
1999-03-15,1.3028719376287052,1.3117350459592887,1.2851458054924036,1.2851458054924036,22800.0
1999-03-16,1.3117351564956077,1.3117351564956077,1.3028720474181543,1.3028720474181543,21200.0
1999-03-17,1.2940090228655736,1.3117351564956077,1.2940090228655736,1.3028720474181543,39200.0
1999-03-18,1.3117349983542477,1.320598021838312,1.2940088668612568,1.2940088668612568,25200.0
1999-03-19,1.3028724735627784,1.311735585539186,1.2940094461112712,1.311735585539186,28400.0
1999-03-22,1.3117353338737687,1.3294614699008027,1.3117353338737687,1.3294614699008027,52400.0
1999-03-23,1.3294612901256415,1.3294612901256415,1.3028720474181543,1.3028720474181543,40800.0
1999-03-24,1.3117351564956077,1.3117351564956077,1.3028720474181543,1.3028720474181543,14400.0
1999-03-25,1.3117349983542477,1.3117349983542477,1.2940088668612568,1.2940088668612568,11600.0
1999-03-26,1.3028724735627784,1.311735585539186,1.3028724735627784,1.311735585539186,16400.0
1999-03-29,1.294008913822987,1.294008913822987,1.2408304328892177,1.2851458054924036,126800.0
1999-03-30,1.2762826971618206,1.2851458054924036,1.258556565025519,1.2851458054924036,12400.0
1999-03-31,1.2851459137881205,1.3028720474181543,1.2762828047106671,1.3028720474181543,19600.0
1999-04-01,1.2940090228655736,1.3028720474181543,1.2940090228655736,1.3028720474181543,25200.0
1999-04-05,1.3117351564956077,1.3117351564956077,1.2940090228655736,1.3028720474181543,69600.0
1999-04-06,1.320598612990693,1.320598612990693,1.2940094461112712,1.311735585539186,17200.0
1999-04-07,1.320598170155861,1.320598170155861,1.3117351456763824,1.320598170155861,24800.0
1999-04-08,1.320598612990693,1.320598612990693,1.3028724735627784,1.311735585539186,37600.0
1999-04-09,1.2940088668612568,1.3117349983542477,1.2940088668612568,1.2940088668612568,45200.0
1999-04-12,1.3117350459592887,1.3117350459592887,1.2851458054924036,1.2851458054924036,8800.0
1999-04-13,1.2940094461112712,1.311735585539186,1.2940094461112712,1.311735585539186,6000.0
1999-04-14,1.2940088668612568,1.3028718903453211,1.2851457588523305,1.2940088668612568,32800.0
1999-04-15,1.2762826971618206,1.294008913822987,1.2762826971618206,1.2851458054924036,12400.0
1999-04-16,1.2851459137881205,1.3028720474181543,1.2851459137881205,1.3028720474181543,14400.0
1999-04-19,1.3294614516841785,1.3294614516841785,1.249693798393081,1.249693798393081,28800.0
1999-04-20,1.3028718903453211,1.3028718903453211,1.2851457588523305,1.2940088668612568,12000.0
1999-04-21,1.2851458054924036,1.294008913822987,1.2851458054924036,1.2851458054924036,10400.0
1999-04-22,1.2851458054924036,1.2851458054924036,1.249693541219801,1.2851458054924036,20800.0
1999-04-23,1.2496936680080282,1.276282826647663,1.2496936680080282,1.2674198019427425,37200.0
1999-04-26,1.2674198019427425,1.294009045107251,1.2674198019427425,1.2674198019427425,16000.0
1999-04-27,1.2674196187820683,1.2762826422061524,1.240830379460094,1.240830379460094,35600.0
1999-04-28,1.2674196187820683,1.2674196187820683,1.240830379460094,1.240830379460094,33600.0
1999-04-29,1.2762826249355064,1.2762826249355064,1.2762826249355064,1.2762826249355064,13200.0
1999-04-30,1.2053783601455763,1.2674198747431695,1.2053783601455763,1.223104495098477,4400.0
1999-05-03,1.2674199341772268,1.2674199341772268,1.2408306882385665,1.249693798393081,44800.0
1999-05-04,1.2408306882385665,1.2851460699613726,1.2408306882385665,1.249693798393081,35200.0
1999-05-05,1.2142416377934435,1.2231047493749236,1.1610632218792536,1.2053786107368605,29200.0
1999-05-06,1.1521994187291298,1.169925546727686,1.1078840564703172,1.116747162732018,34800.0
1999-05-07,1.1521994187291298,1.169925546727686,1.116747162732018,1.116747162732018,45200.0
1999-05-10,1.1699263315752308,1.1699263315752308,1.1522001916850566,1.161063303892595,29200.0
1999-05-11,1.1610630025150157,1.1610630025150157,0.8863076096985217,0.9838014805753114,45600.0
1999-05-12,0.9749386401319264,1.019254032865196,0.9749386401319264,0.9926647803202536,84400.0
1999-05-13,0.974938300018414,0.974938300018414,0.9128967887403986,0.974938300018414,27200.0
1999-05-14,0.9572122401293164,0.9572122401293164,0.9040337494735672,0.9040337494735672,72400.0
1999-05-17,0.9306232315502376,0.9306232315502376,0.8863078395716549,0.9306232315502376,56400.0
1999-05-18,0.9306227598827338,0.9572119984986408,0.9306227598827338,0.9572119984986408,16800.0
1999-05-19,1.0103909205085804,1.0103909205085804,0.9926647803202536,0.9926647803202536,48800.0
1999-05-20,1.0015273680168666,1.010390391205596,0.9572119984986408,0.9572119984986408,17200.0
1999-05-21,1.001527892676869,1.001527892676869,0.9926647803202536,0.9926647803202536,4400.0
1999-05-25,1.019254032865196,1.0281171452218112,0.9749386401319264,0.9926647803202536,8000.0
1999-05-26,0.9926645499341504,1.0281169066076212,0.9926645499341504,1.0281169066076212,42000.0
1999-05-27,1.0281169066076212,1.0281169066076212,1.0281169066076212,1.0281169066076212,0.0
1999-05-28,1.010390783869915,1.010390783869915,1.010390783869915,1.010390783869915,2400.0
1999-05-31,0.9749386401319264,0.9926647803202536,0.9749386401319264,0.9926647803202536,8800.0
1999-06-01,1.001527543287527,1.001527543287527,0.974938300018414,0.974938300018414,5600.0
1999-06-02,0.9838014092830762,0.9838014092830762,0.974938300018414,0.974938300018414,4400.0
1999-06-03,0.9926644340228644,0.9926644340228644,0.974938300018414,0.974938300018414,15200.0
1999-06-04,0.9926645975884312,1.0281169559638432,0.9926645975884312,1.019253845238768,18000.0
1999-06-07,1.019253895027941,1.019253895027941,1.010390783869915,1.010390783869915,108000.0
1999-06-08,1.010390783869915,1.019253895027941,1.010390783869915,1.010390783869915,72000.0
1999-06-09,1.019253895027941,1.019253895027941,1.010390783869915,1.010390783869915,45600.0
1999-06-10,0.9838014805753114,0.9838014805753114,0.9838014805753114,0.9838014805753114,800.0
1999-06-11,1.019253496613738,1.019253496613738,0.8863073883597721,0.8863073883597721,109200.0
1999-06-14,0.9040339794581076,0.9306232315502376,0.9040339794581076,0.9306232315502376,12000.0
1999-06-15,0.9306229452760364,0.9306229452760364,0.91289681084242,0.91289681084242,2400.0
1999-06-16,0.9217596338351842,0.9217596338351842,0.912896610822742,0.9217596338351842,8000.0
1999-06-17,0.9749381100092692,0.9749381100092692,0.9217596338351842,0.9217596338351842,12800.0
1999-06-18,0.9306229452760364,0.9306229452760364,0.91289681084242,0.91289681084242,12000.0
1999-06-21,0.948348888639984,0.948348888639984,0.8774442806662307,0.8863073883597721,64000.0
1999-06-22,0.8685812060280437,0.8863073358398702,0.8685812060280437,0.8685812060280437,24800.0
1999-06-23,0.8703537767467991,0.8703537767467991,0.8685812060280437,0.8685812060280437,8000.0
1999-06-24,0.8685812060280437,0.8685812060280437,0.8685812060280437,0.8685812060280437,0.0
1999-06-25,0.8863073883597721,0.8863073883597721,0.8685812574975484,0.8863073883597721,42400.0
1999-06-28,0.8685812060280437,0.8774442286715298,0.8419919690478768,0.8685812060280437,720000.0
1999-06-29,0.8508551137680911,0.8774442673968968,0.8437646615304284,0.8774442673968967,272000.0
1999-06-30,0.8863075669295583,0.92175983579679,0.8863075669295583,0.91289681084242,295600.0
1999-07-02,0.9749384606631696,1.019253845238768,0.9749384606631696,1.019253845238768,40400.0
1999-07-05,1.0192534798418025,1.0369796104123403,1.0192534798418025,1.0369796104123403,30000.0
1999-07-06,1.0369797198960389,1.0547058523380912,1.010390478970527,1.0547058523380912,23200.0
1999-07-07,1.0635690545655423,1.0635690545655423,0.974938300018414,0.974938300018414,16800.0
1999-07-08,0.9926645975884312,1.019253845238768,0.9926645975884312,1.019253845238768,3200.0
1999-07-09,1.0192537833105113,1.0458430293453274,1.0192537833105113,1.0458430293453274,3200.0
1999-07-12,1.010390734513693,1.019253845238768,1.010390734513693,1.019253845238768,8000.0
1999-07-13,1.0458428283794985,1.0635689608215508,1.0369797198960389,1.0547058523380912,77600.0
1999-07-14,1.0635692082660095,1.0901584553776371,1.0635692082660095,1.0901584553776371,34400.0
1999-07-15,1.0812955300617944,1.0812955300617944,1.0635693904591224,1.0635693904591224,14000.0
1999-07-16,1.0547057409828786,1.0812949791011146,1.0369796104123403,1.0369796104123403,194400.0
1999-07-19,1.0281171112537788,1.0901586421255804,1.0281171112537788,1.0635693904591224,60800.0
1999-07-20,1.0812955300617944,1.0901586421255804,1.0635693904591224,1.0635693904591224,30800.0
1999-07-21,1.0369797198960389,1.0547058523380912,1.0369797198960389,1.0547058523380912,3200.0
1999-07-22,1.019253677291978,1.019253677291978,0.974938300018414,0.974938300018414,2400.0
1999-07-23,0.974938300018414,0.974938300018414,0.974938300018414,0.974938300018414,0.0
1999-07-26,0.974938300018414,0.974938300018414,0.974938300018414,0.974938300018414,0.0
1999-07-27,0.974938300018414,0.974938300018414,0.974938300018414,0.974938300018414,0.0
1999-07-28,1.099021225705656,1.099021225705656,1.028116695937446,1.0547058523380912,638400.0
1999-07-29,1.0635692082660095,1.0901584553776371,1.0192538245882592,1.0901584553776371,120000.0
1999-07-30,1.0812947980685612,1.0812947980685612,1.0458425428629727,1.0812947980685612,89200.0
1999-08-03,1.090158411228393,1.090158411228393,1.0458430293453274,1.0458430293453274,28400.0
1999-08-04,1.0812950932636034,1.0812950932636034,1.0547058523380912,1.0547058523380912,40800.0
1999-08-05,1.0547060550070104,1.0547060550070104,1.0103906731239447,1.0458430293453274,43200.0
1999-08-06,1.0458432508564506,1.0635693904591224,1.0458432508564506,1.0635693904591224,14000.0
1999-08-09,1.0812955300617944,1.0812955300617944,1.0635693904591224,1.0635693904591224,39600.0
1999-08-10,1.0724319560782742,1.0724319560782742,1.0369796104123403,1.0369796104123403,21200.0
1999-08-11,1.0192534798418025,1.0812949791011146,1.0192534798418025,1.0369796104123403,11200.0
1999-08-12,1.0192537244530788,1.0724322134518864,1.0192537244530788,1.0724322134518864,104000.0
1999-08-13,1.072432502522909,1.0812955300617944,1.0635693904591224,1.0635693904591224,44400.0
1999-08-16,1.0812947980685612,1.0812947980685612,1.072431776529586,1.0812947980685612,33200.0
1999-08-17,1.0635692298143666,1.0635692298143666,1.019253845238768,1.019253845238768,38400.0
1999-08-18,1.0458430293453274,1.0458430293453274,1.0281168934970777,1.0458430293453274,30400.0
1999-08-19,1.0724322753801432,1.0724322753801432,1.0458430293453274,1.0458430293453274,8000.0
1999-08-20,1.054706278395336,1.0635693904591224,1.054706278395336,1.0635693904591224,19200.0
1999-08-23,1.0812953010418265,1.0812953010418265,1.0281168934970777,1.0458430293453274,28400.0
1999-08-24,1.0281169559638432,1.0458430928891047,1.019253845238768,1.019253845238768,49600.0
1999-08-25,1.019253845238768,1.019253845238768,1.019253845238768,1.019253845238768,0.0
1999-08-26,1.0281171452218112,1.0281171452218112,0.9926647803202536,0.9926647803202536,4800.0
1999-08-27,1.019253895027941,1.019253895027941,0.9926646460787554,1.010390783869915,40000.0
1999-08-30,1.0281171112537788,1.0635693904591224,1.0281171112537788,1.0635693904591224,22400.0
1999-08-31,1.0458431439771263,1.0458431439771263,1.010390783869915,1.010390783869915,10000.0
1999-09-01,1.010390628584002,1.010390628584002,1.0015276033130176,1.0015276033130176,10800.0
1999-09-02,0.9926647803202536,0.9926647803202536,0.9394863597552726,0.9926647803202536,30400.0
1999-09-03,0.9926642464348656,0.9926642464348656,0.9483488775357656,0.9483488775357656,6000.0
1999-09-07,1.0103903770895335,1.0103903770895335,0.9483488775357656,0.9483488775357656,25600.0
1999-09-08,0.992664763415273,0.992664763415273,0.9306232315502376,0.9306232315502376,6800.0
1999-09-09,0.886307374956404,0.921759636144717,0.8774442673968968,0.8774442673968967,30400.0
1999-09-10,0.8863073358398702,0.8863073358398702,0.8685812060280437,0.8685812060280437,22800.0
1999-09-13,0.9217596338351842,0.9217596338351842,0.9040335032854416,0.9217596338351842,15600.0
1999-09-14,0.9306227598827338,0.9749381294009593,0.9306227598827338,0.9572119984986408,23600.0
1999-09-15,0.9306227598827338,0.9572119984986408,0.9306227598827338,0.9572119984986408,23600.0
1999-09-16,0.9217596500842192,0.9217596500842192,0.8863073883597721,0.8863073883597721,79200.0
1999-09-17,0.8951707240475296,0.9040337494735672,0.8951707240475296,0.9040337494735672,8800.0
1999-09-20,0.9040335192219956,0.9040335192219956,0.8863073883597721,0.8863073883597721,112400.0
1999-09-21,0.9217600694669248,0.9749385707736272,0.8774446798863055,0.9394862929190908,133200.0
1999-09-22,0.9394860883166104,1.0015276033130176,0.9394860883166104,1.0015276033130176,18800.0
1999-09-23,0.9926644340228644,0.9926644340228644,0.974938300018414,0.974938300018414,18000.0
1999-09-24,0.9749385707736272,0.9749385707736272,0.9394862929190908,0.9394862929190908,32000.0
1999-09-27,0.9483493201202762,0.9483493201202762,0.9394862929190908,0.9394862929190908,98400.0
1999-09-28,0.9394863437559152,0.9483493714366904,0.9306232315502376,0.9306232315502376,125200.0
1999-09-29,0.9306231811930078,0.9394862929190908,0.9306231811930078,0.9394862929190908,49200.0
1999-09-30,0.9394860206332676,0.9660751790555384,0.9394860206332676,0.9660751790555384,18800.0
1999-10-01,0.974938300018414,0.974938300018414,0.9660751907537511,0.974938300018414,22800.0
1999-10-04,0.9394862929190908,0.9394862929190908,0.9394862929190908,0.9394862929190908,7600.0
1999-10-05,0.974938358450306,1.0192537383798657,0.974938358450306,1.0015276033130176,59600.0
1999-10-06,0.974938300018414,0.974938300018414,0.974938300018414,0.974938300018414,8000.0
1999-10-07,0.9926642417235664,1.0635688485305763,0.9926642417235664,1.0369796104123403,44400.0
1999-10-08,1.0547057409828786,1.0547057409828786,0.9749381111530284,1.0369796104123403,18400.0
1999-10-12,0.9926645059573684,0.9926645059573684,0.974938370668374,0.9838014805753114,10800.0
1999-10-13,0.9749385707736272,0.9749385707736272,0.9394862929190908,0.9394862929190908,11600.0
1999-10-14,1.0015278214269785,1.0015278214269785,0.9217600694669248,0.9394862929190908,32000.0
1999-10-15,0.9483493201202762,0.9483493201202762,0.9394862929190908,0.9394862929190908,13200.0
1999-10-18,0.8951709517773324,0.9306232315502376,0.8951709517773324,0.9306232315502376,34400.0
1999-10-19,0.9306232315502376,0.9394863437559152,0.9306232315502376,0.9306232315502376,32800.0
1999-10-20,0.9306231811930078,0.9394862929190908,0.9306231811930078,0.9394862929190908,6800.0
1999-10-21,0.9394861000903854,0.9838014805753114,0.930622990183448,0.9838014805753114,20800.0
1999-10-22,0.9838014805753114,0.9838014805753114,0.9838014805753114,0.9838014805753114,0.0
1999-10-25,0.9306227598827338,0.9572119984986408,0.9306227598827338,0.9572119984986408,34400.0
1999-10-26,0.91289681084242,0.91289681084242,0.91289681084242,0.91289681084242,31600.0
1999-10-27,0.9306232315502376,0.9306232315502376,0.9306232315502376,0.9306232315502376,18000.0
1999-10-28,0.91289681084242,0.91289681084242,0.91289681084242,0.91289681084242,6000.0
1999-10-29,0.9306229948014416,0.9306229948014416,0.9040337494735672,0.9040337494735672,5600.0
1999-11-01,0.9306227413724844,0.9306227413724844,0.912896610822742,0.9217596338351842,28000.0
1999-11-02,0.91289681084242,0.92175983579679,0.91289681084242,0.91289681084242,42400.0
1999-11-03,0.91289681084242,1.001527567535376,0.91289681084242,0.91289681084242,30800.0
1999-11-04,0.9128968594244856,0.9128968594244856,0.8863076140966112,0.9040337494735672,36800.0
1999-11-05,0.886307696517627,0.8951708072927587,0.886307696517627,0.8951708072927587,24800.0
1999-11-08,0.8951707526526369,0.8951707526526369,0.8419922602975737,0.8419922602975737,28400.0
1999-11-09,0.8597183962409668,0.8685815064751052,0.8419922602975737,0.8419922602975737,22000.0
1999-11-10,0.8508551266353248,0.8863073883597721,0.8508551266353248,0.8863073883597721,111600.0
1999-11-11,0.9040339794581076,0.9306232315502376,0.9040339794581076,0.9306232315502376,29600.0
1999-11-12,0.9306232315502376,0.9572124836423678,0.9306232315502376,0.9306232315502376,53200.0
1999-11-15,0.91289681084242,0.91289681084242,0.9040337013631744,0.91289681084242,60000.0
1999-11-16,0.9217596338351842,0.9217596338351842,0.9217596338351842,0.9217596338351842,3200.0
1999-11-17,0.92175983579679,0.9394860547552824,0.91289681084242,0.91289681084242,14800.0
1999-11-18,0.912896610822742,0.9306227413724844,0.912896610822742,0.9217596338351842,6400.0
1999-11-19,0.9306227413724844,0.9394858489097844,0.9217596338351842,0.9217596338351842,26800.0
1999-11-22,0.9306232315502376,0.9306232315502376,0.9306232315502376,0.9306232315502376,3600.0
1999-11-23,0.9306227413724844,0.9306227413724844,0.912896610822742,0.9217596338351842,38400.0
1999-11-24,0.92175983579679,0.92175983579679,0.91289681084242,0.91289681084242,29600.0
1999-11-25,0.9128970916637852,0.9306232315502376,0.8863078395716549,0.9306232315502376,60800.0
1999-11-26,0.9128969443181336,0.9128969443181336,0.8951708072927587,0.8951708072927587,72000.0
1999-11-29,0.9040337013631744,0.9306229452760364,0.9040337013631744,0.91289681084242,34400.0
1999-11-30,0.9217596500842192,0.9217596500842192,0.8863073883597721,0.8863073883597721,6000.0
1999-12-01,0.9306229452760364,0.9306229452760364,0.9040337013631744,0.91289681084242,13600.0
1999-12-02,0.9128968594244856,0.9128968594244856,0.8863076140966112,0.9040337494735672,69600.0
1999-12-03,0.8774442651983991,0.9217596338351842,0.8685812421859569,0.9217596338351842,39200.0
1999-12-06,1.0103906462601844,1.0103906462601844,0.9040337494735672,0.9040337494735672,78000.0
1999-12-07,0.9306229948014416,0.9306229948014416,0.9040337494735672,0.9040337494735672,66400.0
1999-12-08,0.9040338725980648,1.010390783869915,0.8951708459649312,1.010390783869915,152000.0
1999-12-09,1.0635686942115046,1.2053778872496437,1.0635686942115046,1.116747162732018,158400.0
1999-12-10,1.1965155524703903,1.347187864395015,1.1965155524703903,1.311735585539186,164000.0
1999-12-13,1.3117349717266853,1.3117349717266853,1.2585564938023472,1.2762826249355064,243600.0
1999-12-14,1.258557301272507,1.258557301272507,1.1522003617117864,1.1522003617117864,20400.0
1999-12-15,1.1522000693148773,1.1522000693148773,1.1078846820335355,1.1256108200410937,28000.0
1999-12-16,1.1610634752272275,1.1876526467237218,1.1522003617117864,1.1522003617117864,100000.0
1999-12-17,1.1521998707619945,1.2319675203124885,1.1521998707619945,1.223104495098477,84400.0
1999-12-20,1.2408311587665397,1.2408311587665397,1.0724326781724751,1.1522003617117864,45200.0
1999-12-21,1.196515360175057,1.196515360175057,1.1876522496230648,1.1876522496230648,4800.0
1999-12-22,1.1521993930045809,1.1521993930045809,1.0812947980685612,1.0812947980685612,8400.0
1999-12-23,1.1078846973033876,1.1078846973033876,1.0990215859150028,1.1078846973033876,12000.0
1999-12-24,1.107884380127125,1.1699258885092698,1.06356900492204,1.1699258885092698,26800.0
1999-12-29,1.1610634752272275,1.1610634752272275,1.1256111056903777,1.1522003617117864,12400.0
1999-12-30,1.1522000584198957,1.196515445282199,1.1522000584198957,1.1787893074422566,45600.0
1999-12-31,1.13447397165971,1.2053786107368605,1.13447397165971,1.2053786107368605,41200.0
2000-01-04,1.1965147809879424,1.2053778872496437,1.116747162732018,1.116747162732018,46400.0
2000-01-05,1.1433372481963453,1.1522003617117864,1.134474219205819,1.1522003617117864,6800.0
2000-01-06,1.196515549368007,1.196515549368007,1.1522001586506736,1.196515549368007,92000.0
2000-01-07,1.15219975533221,1.1699258885092698,1.15219975533221,1.1699258885092698,7200.0
2000-01-10,1.1699263315752308,1.1699263315752308,1.161063303892595,1.161063303892595,18400.0
2000-01-11,1.1610628641831748,1.1699258885092698,1.1256105133041847,1.1699258885092698,38000.0
2000-01-12,1.196515549368007,1.205378661321434,1.1876524374145805,1.196515549368007,50400.0
2000-01-13,1.1965147809879424,1.1965147809879424,1.116747162732018,1.116747162732018,36000.0
2000-01-14,1.1521999756215102,1.1521999756215102,1.081295344832132,1.0901584553776371,30400.0
2000-01-17,1.0812948222100605,1.1521994187291298,1.0812948222100605,1.116747162732018,12400.0
2000-01-18,1.081295344832132,1.1167477024892647,1.0635692082660095,1.0901584553776371,32400.0
2000-01-19,1.1078846275770622,1.1078846275770622,0.9572123351315596,1.09902151674649,12400.0
2000-01-20,1.0458430928891047,1.0458430928891047,1.019253845238768,1.019253845238768,24800.0
2000-01-21,1.134473265401787,1.196514754273988,1.0812947980685612,1.0812947980685612,128800.0
2000-01-24,1.1876523616992738,1.1965154730876586,1.1078846973033876,1.1078846973033876,17600.0
2000-01-25,1.169926113043967,1.1876522496230648,1.1167477033066746,1.1876522496230648,27600.0
2000-01-26,1.1965152782639454,1.1965152782639454,1.1344737622219023,1.1344737622219023,16400.0
2000-01-27,1.1344737622219023,1.1344737622219023,1.1344737622219023,1.1344737622219023,1600.0
2000-01-28,1.1876526467237218,1.1876526467237218,0.974938767602281,1.1522003617117864,9600.0
2000-01-31,1.0724324207996367,1.1522000851955232,1.0015277832672411,1.1078846973033876,56000.0
2000-02-01,1.107884671557592,1.1787893074422566,1.107884671557592,1.1787893074422566,14000.0
2000-02-02,1.1610634752272275,1.169926504217754,1.1522003617117864,1.1522003617117864,132400.0
2000-02-03,1.1344734553375866,1.1344734553375866,1.0369796104123403,1.0369796104123403,57200.0
2000-02-04,1.036980045478411,1.1965154565962188,1.036980045478411,1.1256108200410937,48000.0
2000-02-07,1.1610630508566548,1.5864906536050043,1.1610630508566548,1.3294614699008027,225600.0
2000-02-08,1.3294613507127582,1.551038242498218,1.2408305939985742,1.551038242498218,243600.0
2000-02-09,1.577627623009828,1.6042169551806449,1.4978599645969315,1.524449296767748,596000.0
2000-02-10,1.480133516050398,1.515585780406452,1.480133516050398,1.4889964553521131,157600.0
2000-02-11,1.4889964553521131,1.5510380447625058,1.4269550349914517,1.4889964553521131,203200.0
2000-02-14,1.5510380447625058,1.5510380447625058,1.4889964553521131,1.4889964553521131,62000.0
2000-02-15,1.5155861860441424,1.568764681335999,1.5067230753205367,1.524449296767748,135200.0
2000-02-16,1.551037825340062,1.551037825340062,1.480133306658685,1.5067224589017745,148000.0
2000-02-17,1.4978593518041756,1.5067224589017745,1.480133306658685,1.5067224589017745,18400.0
2000-02-18,1.5244488887578982,1.5244488887578982,1.4889964553521131,1.4889964553521131,71600.0
2000-02-21,1.506722689444953,1.6839841823208304,1.4889964725374725,1.6485319175556017,290800.0
2000-02-22,1.7194360323881213,1.7194360323881213,1.5953530511116016,1.6662575635411294,83600.0
2000-02-23,1.5067225919523364,1.7105732279495285,1.5067225919523364,1.7105732279495285,72800.0
2000-02-24,1.683984108268939,1.71057326341119,1.5599011025222256,1.6396687369987035,68800.0
2000-02-25,1.6928468824894711,1.701709988805585,1.6396684136424795,1.6662575635411294,44400.0
2000-02-28,1.6396684136424795,1.6662575635411294,1.51558543236596,1.6662575635411294,77600.0
2000-02-29,1.683984330081637,1.683984330081637,1.6485320622056572,1.675121220850205,55600.0
2000-03-01,1.5953534856546254,1.7017104523181623,1.524448953912093,1.6928473435879112,399200.0
2000-03-02,1.6839846138727472,2.038507690477536,1.6839846138727472,2.038507690477536,620400.0
2000-03-03,2.3043992301997696,2.6411959731475405,2.277810075932737,2.3487146000113035,483200.0
2000-03-06,2.393031098736014,2.4196202655464947,2.3664419319255345,2.393031098736014,314800.0
2000-03-07,2.375305293447444,2.393031520478326,2.2600853248961967,2.304400723423573,344400.0
2000-03-08,2.215769255154125,2.215769255154125,2.118275374117387,2.19804303349298,126400.0
2000-03-09,2.17145400671464,2.215769394606776,2.1094123960457343,2.215769394606776,75600.0
2000-03-10,2.3398520205032227,2.3398520205032227,2.1537273914638138,2.171453611010332,329600.0
2000-03-13,2.198042140238273,2.198042140238273,2.127137620507894,2.1537267731443586,98400.0
2000-03-14,2.162590477203538,2.2600843455263924,2.144864426903773,2.144864426903773,232800.0
2000-03-15,2.0473698891579564,2.136000618826702,1.9498760527123968,2.029643675604327,126400.0
2000-03-16,2.056232995934771,2.056232995934771,2.0207805688275133,2.029643675604327,46000.0
2000-03-17,2.038507186166292,2.109411716326094,1.8612456917170488,2.011918029618799,23200.0
2000-03-20,2.038507186166292,2.091685668311011,1.9941918125539804,2.011918029618799,22800.0
2000-03-21,2.011918341635549,2.0385075023066,1.9232875806656964,1.9676029611506227,165200.0
2000-03-22,1.816931042034334,2.127138780918245,1.816931042034334,2.127138780918245,87200.0
2000-03-23,2.127138780918245,2.127138780918245,2.0385079983799845,2.127138780918245,136800.0
2000-03-24,2.082823075053135,2.171453844204332,2.020781469027386,2.038507690477536,86800.0
2000-03-27,1.958739159489212,2.038506782381142,1.958739159489212,2.029643675604327,33600.0
2000-03-28,2.038507690477536,2.038507690477536,2.038507690477536,2.038507690477536,9200.0
2000-03-29,2.038507690477536,2.038507690477536,1.9498769213263392,2.038507690477536,98400.0
2000-03-30,1.9498769213263392,2.038507690477536,1.9498769213263392,2.038507690477536,58000.0
2000-03-31,2.02078156773983,2.02078156773983,1.9498770165751915,2.02078156773983,69600.0
2000-04-03,2.038506782381142,2.038506782381142,1.9764652039931396,2.029643675604327,134800.0
2000-04-04,2.029644245319293,2.029644245319293,1.9498766000368275,1.949876600036828,47200.0
2000-04-05,1.8169304427366209,1.9498765726929592,1.8169304427366209,1.8701089285291057,35200.0
2000-04-06,1.7903411337777468,1.9410133002918852,1.7903411337777468,1.9410133002918852,77200.0
2000-04-07,1.949876794063876,1.949876794063876,1.887835192087392,1.905561412380607,58000.0
2000-04-10,1.834657295533248,1.9055618550790576,1.816931071121893,1.861246463100475,109600.0
2000-04-11,1.8612463061211,1.8612463061211,1.7726155296391426,1.8169309178801207,90800.0
2000-04-12,1.772614776719544,1.816930146137533,1.772614776719544,1.772614776719544,93600.0
2000-04-13,1.7726153830239444,2.1271384596287333,1.7726153830239444,2.038507690477536,136400.0
2000-04-14,1.9055618550790576,2.038508031014807,1.861246463100475,1.861246463100475,139200.0
2000-04-17,1.7992044375782814,1.8523829296699543,1.7903414964378075,1.7992044375782814,74000.0
2000-04-18,1.94987684855658,2.127138380243542,1.94987684855658,2.0828229973218013,76000.0
2000-04-19,1.9587399589508825,2.0828229973218013,1.9587399589508825,2.0828229973218013,110800.0
2000-04-20,2.073960119541984,2.215769394606776,2.073960119541984,2.215769394606776,100000.0
2000-04-24,2.171453870051042,2.19804303349298,2.171453870051042,2.19804303349298,31600.0
2000-04-25,2.2157686515709067,2.2512209161860945,2.1803163869557185,2.189179495371949,38800.0
2000-04-26,2.136000501875937,2.1448636081674777,2.082822033176389,2.118274289292857,195200.0
2000-04-27,2.127138380243542,2.127138380243542,2.0385076144000607,2.0828229973218013,50800.0
2000-04-28,2.127138320796957,2.127138320796957,1.905561412380607,1.905561412380607,86000.0
2000-05-01,2.127138380243542,2.127138380243542,2.0828229973218013,2.0828229973218013,16400.0
2000-05-02,2.0828229973218013,2.0828229973218013,2.0385076144000607,2.0828229973218013,24000.0
2000-05-03,2.082823075053135,2.082823075053135,2.029644579752461,2.038507690477536,48000.0
2000-05-04,2.038506782381142,2.038506782381142,1.9941914175467688,2.029643675604327,28400.0
2000-05-05,1.9941916283201435,2.02964389012478,1.9144239969972816,1.9144239969972816,122800.0
2000-05-08,1.9144249998871992,1.9853295606405064,1.9144249998871992,1.9853295606405064,8400.0
2000-05-09,1.8701089046578292,2.038507299976363,1.8523826866033548,1.852382686603355,39600.0
2000-05-10,1.7726151338591165,2.020781184979492,1.7726151338591165,1.8257936216848405,26000.0
2000-05-11,1.7726150694779594,1.9321503581110775,1.7726150694779594,1.9321503581110775,28800.0
2000-05-12,1.9321503815075023,1.994191977310392,1.9055612227632632,1.949876600036828,43200.0
2000-05-15,1.9321503815075023,1.994191977310392,1.9321503815075023,1.949876600036828,6400.0
2000-05-16,1.949877280263853,1.9853295606405064,1.949877280263853,1.9853295606405064,36800.0
2000-05-17,1.9498766000368275,1.9498766000368275,1.9055612227632632,1.949876600036828,86800.0
2000-05-18,1.994191600459494,1.994191600459494,1.896697755071531,1.8966977550715312,16000.0
2000-05-19,1.8966981134986003,1.9498766000368275,1.861245845489699,1.949876600036828,6400.0
2000-05-23,1.8612458905520723,1.8612458905520723,1.8257936216848405,1.8257936216848405,10000.0
2000-05-24,1.816930608898053,1.816930608898053,1.7548890082913855,1.808067498947134,50400.0
2000-05-25,1.772614776719544,1.772614776719544,1.772614776719544,1.772614776719544,4000.0
2000-05-26,1.772614776719544,1.772614776719544,1.6485317761591198,1.772614776719544,21600.0
2000-05-29,1.657395358942499,1.7637521746028586,1.6485322487083605,1.6839845205951474,16400.0
2000-05-30,1.6662586370290988,1.7017110851338126,1.6308063579741865,1.6573956940527217,68000.0
2000-05-31,1.7283001850035462,1.7283001850035462,1.7283001850035462,1.7283001850035462,1600.0
2000-06-01,1.657394883852661,1.816930146137533,1.657394883852661,1.772614776719544,40400.0
2000-06-02,1.852382736225037,1.9676028185661525,1.852382736225037,1.949876600036828,34000.0
2000-06-05,1.9055618550790576,1.9055618550790576,1.861246463100475,1.861246463100475,14400.0
2000-06-06,1.8346563400426208,1.896697755071531,1.8346563400426208,1.8966977550715312,10400.0
2000-06-07,1.896698582903924,1.9498770826030567,1.8169309178801207,1.8169309178801207,93200.0
2000-06-08,1.905561887530584,2.0207818410171607,1.905561887530584,1.9853295606405064,69200.0
2000-06-09,2.029644245319293,2.029644245319293,1.9410134907721648,1.949876600036828,73600.0
2000-06-12,1.9498766000368275,1.994191977310392,1.9498766000368275,1.949876600036828,53600.0
2000-06-13,1.9498766000368275,1.9498766000368275,1.9498766000368275,1.949876600036828,3200.0
2000-06-14,1.9498766000368275,1.9498766000368275,1.9498766000368275,1.949876600036828,6400.0
2000-06-15,1.9764657587810668,1.9764657587810668,1.9498766000368275,1.949876600036828,12400.0
2000-06-16,1.9498772470576409,1.976466414624869,1.861246463100475,1.861246463100475,22800.0
2000-06-19,1.967603014357091,1.967603014357091,1.905561412380607,1.905561412380607,22000.0
2000-06-20,1.9055612227632632,1.9498766000368275,1.861245845489699,1.949876600036828,32000.0
2000-06-21,1.9055612227632632,1.9498766000368275,1.9055612227632632,1.949876600036828,4800.0
2000-06-22,1.772616153766131,1.7814792683449316,1.772616153766131,1.7814792683449316,15600.0
2000-06-23,1.7903414964378075,1.8612460398601944,1.7903414964378075,1.7992044375782814,48400.0
2000-06-26,1.8878342169505,1.8878342169505,1.8878342169505,1.8878342169505,12000.0
2000-06-27,1.887835150405877,1.887835150405877,1.808067498947134,1.808067498947134,18400.0
2000-06-28,1.808068443031484,1.808068443031484,1.7814792683449316,1.7814792683449316,18800.0
2000-06-29,1.7726147454713983,1.843519267670368,1.7726147454713983,1.843519267670368,8400.0
2000-06-30,1.7726147454713983,1.843519267670368,1.7726147454713983,1.843519267670368,2800.0
2000-07-04,1.772616153766131,1.7814792683449316,1.772616153766131,1.7814792683449316,3200.0
2000-07-05,1.8523831946629457,1.8612463061211,1.7726155296391426,1.8169309178801207,61600.0
2000-07-06,1.7814778844130852,1.834656361524616,1.772614776719544,1.772614776719544,11600.0
2000-07-07,1.816930146137533,1.816930146137533,1.772614776719544,1.772614776719544,16400.0
2000-07-10,1.816930146137533,1.816930146137533,1.772614776719544,1.772614776719544,14400.0
2000-07-11,1.8169309178801207,1.8612463061211,1.8169309178801207,1.8169309178801207,141600.0
2000-07-12,1.8346568287998903,1.8346568287998903,1.790341448095059,1.808067498947134,10800.0
2000-07-13,1.808067498947134,1.816930608898053,1.772615228193222,1.808067498947134,28800.0
2000-07-14,1.7814786410972965,1.8169309178801207,1.7814786410972965,1.8169309178801207,40800.0
2000-07-17,1.790340992106627,1.8080670384439916,1.7282994073015556,1.772614776719544,224000.0
2000-07-18,1.7548893067228353,1.8169309178801207,1.728300141398164,1.8169309178801207,94000.0
2000-07-19,1.861246463100475,1.9055618550790576,1.82579418332757,1.861246463100475,137600.0
2000-07-20,1.861246463100475,1.861246463100475,1.816931071121893,1.861246463100475,94400.0
2000-07-21,1.878972013685067,1.878972013685067,1.825793528571387,1.852382686603355,50400.0
2000-07-24,1.8435194460476003,1.949876408686772,1.82579339830756,1.9410133002918852,103600.0
2000-07-25,1.9676029611506227,1.9676029611506227,1.9055613608518216,1.9676029611506227,29200.0
2000-07-26,1.949877280263853,1.9853295606405064,1.949877280263853,1.9853295606405064,37600.0
2000-07-27,1.985328310769954,2.029643675604327,1.985328310769954,2.029643675604327,52000.0
2000-07-28,2.029643512328901,2.1625895961371224,2.029643512328901,2.1625895961371224,91200.0
2000-07-31,2.1714540540227274,2.4373463871683674,2.1714540540227274,2.4107572214737205,87600.0
2000-08-01,2.4462084961741306,2.6146068710051984,2.4462084961741306,2.481660758920188,260400.0
2000-08-02,2.5259752515599385,2.5259752515599385,2.215767764526262,2.242356910080711,67200.0
2000-08-03,2.1714541451493465,2.393031098736014,2.038507972997345,2.393031098736014,48000.0
2000-08-04,2.366442348981833,2.366442348981833,2.233496153399703,2.304400723423573,11600.0
2000-08-08,2.313263836939014,2.313263836939014,2.2423590978653145,2.304400723423573,12800.0
2000-08-09,2.3043992301997696,2.3487146000113035,2.286673014655268,2.3487146000113035,18400.0
2000-08-10,2.339852226087934,2.393030720350114,2.339852226087934,2.37530449924613,18000.0
2000-08-11,2.3930301170277373,2.3930301170277373,2.3487147444901866,2.3664409611250994,11200.0
2000-08-14,2.3664409611250994,2.3930301170277373,2.3664409611250994,2.3664409611250994,10000.0
2000-08-15,2.384168406962885,2.393031520478326,2.304400723423573,2.304400723423573,21600.0
2000-08-16,2.348715609453154,2.4107572214737205,2.2689479433194206,2.4107572214737205,64800.0
2000-08-17,2.4107568163250983,2.481661358961228,2.4107568163250983,2.428482867459248,51200.0
2000-08-18,2.463935138777313,2.4993875791451425,2.428482867459248,2.428482867459248,104800.0
2000-08-21,2.4727987014007797,2.4816618131147195,2.4373464235948137,2.4639355896868387,52000.0
2000-08-22,2.4373458804580643,2.463935040624977,2.428482770719175,2.446208990196954,20800.0
2000-08-23,2.4373458804580643,2.481661260102757,2.4373458804580643,2.446208990196954,41200.0
2000-08-24,2.4462084961741306,2.481660758920188,2.3930300175301817,2.481660758920188,33200.0
2000-08-25,2.4373464235948137,2.4816618131147195,2.4373464235948137,2.4639355896868387,22800.0
2000-08-28,2.446209535308754,2.4816618131147195,2.446209535308754,2.4639355896868387,16000.0
2000-08-29,2.4550716503692622,2.4727976975513357,2.4550716503692622,2.4727976975513357,800.0
2000-08-30,2.437345213699834,2.472797473907344,2.393029846178019,2.437345213699834,46400.0
2000-08-31,2.4373469190057024,2.4373469190057024,2.304400723423573,2.304400723423573,85200.0
2000-09-01,2.304400723423573,2.384168406962885,2.304400723423573,2.304400723423573,22400.0
2000-09-05,2.3487145836937358,2.384166845486716,2.3487145836937358,2.384166845486716,12000.0
2000-09-06,2.393029969822838,2.393029969822838,2.3487146000113035,2.3487146000113035,8400.0
2000-09-07,2.393030062607691,2.4727976975513357,2.3664409073097183,2.4727976975513357,285200.0
2000-09-08,2.481660316220654,2.561427935432093,2.463934103484915,2.5082494662745694,198000.0
2000-09-11,2.5259767581999397,2.5525659196137167,2.499387596786162,2.499387596786162,100400.0
2000-09-12,2.481660758920188,2.525976129615192,2.437345388225185,2.481660758920188,122400.0
2000-09-13,2.517113648045425,2.5702921399227456,2.499387596786162,2.499387596786162,44000.0
2000-09-14,2.481660316220654,2.517112572642439,2.455071166166739,2.5082494662745694,53200.0
2000-09-15,2.499386974818079,2.525976129615192,2.481660758920188,2.481660758920188,72800.0
2000-09-18,2.525976129615192,2.525976129615192,2.463934543022298,2.481660758920188,21200.0
2000-09-19,2.481661335320909,2.481661335320909,2.4018936833526894,2.4018936833526894,23200.0
2000-09-20,2.401894210689441,2.401894210689441,2.3487157080186805,2.393031098736014,29200.0
2000-09-21,2.393031098736014,2.393031098736014,2.375304874829161,2.393031098736014,9600.0
2000-09-22,2.3487146000113035,2.3487146000113035,2.3132623379720205,2.3487146000113035,27600.0
2000-09-25,2.322126950454455,2.34871612195095,2.304400723423573,2.304400723423573,54000.0
2000-09-26,2.2689472386078786,2.2866732872155184,2.2689472386078786,2.277810347436569,8800.0
2000-09-27,2.3044002971785726,2.393031077839287,2.2866740734265107,2.2955371853025417,14800.0
2000-09-28,2.393031520478326,2.393031520478326,2.2866744963926906,2.304400723423573,16400.0
2000-09-29,2.313263836939014,2.313263836939014,2.2866744963926906,2.304400723423573,40800.0
2000-10-02,2.3487156445550017,2.4639355896868387,2.286674031607216,2.4639355896868387,91600.0
2000-10-03,2.45507157481363,2.45507157481363,2.45507157481363,2.45507157481363,800.0
2000-10-04,2.4727987682172548,2.4727987682172548,2.393031098736014,2.393031098736014,4400.0
2000-10-05,2.393029969822838,2.393029969822838,2.3487146000113035,2.3487146000113035,8000.0
2000-10-06,2.260084782498911,2.304400170391046,2.215769394606776,2.215769394606776,50400.0
2000-10-10,2.2157699263688206,2.304400723423573,2.127139129314068,2.304400723423573,28000.0
2000-10-11,2.21576918388752,2.21576918388752,2.1803169107552747,2.1803169107552747,2000.0
2000-10-12,2.2334948305741613,2.260083986322773,2.162590133494982,2.260083986322773,35200.0
2000-10-13,2.2600849547256354,2.2600849547256354,2.127138780918245,2.127138780918245,15200.0
2000-10-16,2.24235839190538,2.24235839190538,2.038507690477536,2.038507690477536,2800.0
2000-10-17,2.1537277279608658,2.206906225859237,2.02078156773983,2.02078156773983,21200.0
2000-10-18,1.9941922644452263,1.9941922644452263,1.9498768807908888,1.9941922644452263,26000.0
2000-10-19,2.127138780918245,2.127138780918245,2.0385079983799845,2.127138780918245,19200.0
2000-10-20,2.1271386188225043,2.215769394606776,2.038507843038233,2.215769394606776,16000.0
2000-10-23,2.1271382311937947,2.171453611010332,2.1271382311937947,2.171453611010332,2400.0
2000-10-24,2.127138330387154,2.127138330387154,2.047370676807589,2.0916860586906547,5600.0
2000-10-25,2.056233573113281,2.056233573113281,1.9498766000368275,1.949876600036828,32800.0
2000-10-26,1.9498766000368275,1.9498766000368275,1.9498766000368275,1.949876600036828,10400.0
2000-10-27,1.9587391846535027,2.047369915460904,1.9587391846535027,1.9587391846535027,22000.0
2000-10-30,1.9498766000368275,1.994191977310392,1.9410134907721648,1.949876600036828,38800.0
2000-10-31,1.9498766000368275,1.9498766000368275,1.8701089547543623,1.949876600036828,24000.0
2000-11-01,1.9498768807908888,1.9941922644452263,1.9498768807908888,1.9941922644452263,3600.0
2000-11-02,1.994192954381192,2.0473714669746568,1.9498775553949428,2.0473714669746568,23200.0
2000-11-03,2.038507354583956,2.038507354583956,1.9498766000368275,1.949876600036828,30800.0
2000-11-06,2.0207814270179205,2.0207814270179205,1.9498768807908888,1.9941922644452263,22800.0
2000-11-07,1.994191977310392,2.073959622592858,1.9498766000368275,1.949876600036828,36400.0
2000-11-08,1.949877280263853,2.003055785353738,1.949877280263853,1.9853295606405064,20400.0
2000-11-09,2.03850715453617,2.03850715453617,1.799204073122901,1.9410133002918852,25200.0
2000-11-10,1.8435193043382896,1.9144239969972816,1.8435193043382896,1.9144239969972816,15200.0
2000-11-13,1.8523829205507296,1.9144245225272136,1.772615267330797,1.905561412380607,71200.0
2000-11-14,1.834657326777276,2.038508065730392,1.834657326777276,1.9853295606405064,30000.0
2000-11-15,1.8169306490140675,1.949876794063876,1.8169306490140675,1.905561412380607,19600.0
2000-11-16,1.949876231560394,1.949876231560394,1.8080670172733315,1.8966977550715312,22400.0
2000-11-17,1.7814785038103855,1.790341614585517,1.7283000082093725,1.790341614585517,25600.0
2000-11-20,1.7548889157672545,1.7726151347345005,1.7194366468825149,1.7194366468825149,13200.0
2000-11-21,1.7105732279495285,1.7282994437100332,1.6839840733584934,1.7105732279495285,26800.0
2000-11-22,1.7194367924819336,1.7194367924819336,1.6839845205951474,1.6839845205951474,23200.0
2000-11-23,1.5155856679051536,1.772614776719544,1.5155856679051536,1.772614776719544,34400.0
2000-11-24,1.7726155296391426,1.8169309178801207,1.7726155296391426,1.8169309178801207,20000.0
2000-11-27,1.834656361524616,1.834656361524616,1.772614776719544,1.772614776719544,16400.0
2000-11-28,1.7726155743626113,1.7726155743626113,1.7283001850035462,1.7283001850035462,6000.0
2000-11-29,1.7194363358297806,1.7194363358297806,1.7105732279495285,1.7105732279495285,29200.0
2000-11-30,1.728300287164727,1.861246463100475,1.6839848951861442,1.861246463100475,72000.0
2000-12-01,1.7726155296391426,1.8169309178801207,1.7726155296391426,1.8169309178801207,112000.0
2000-12-04,1.852382456514542,1.852382456514542,1.763751715350691,1.763751715350691,12000.0
2000-12-05,1.7282994073015556,1.772614776719544,1.7282994073015556,1.772614776719544,23200.0
2000-12-06,1.7460258269196798,1.7726149840606946,1.6928473435879112,1.6928473435879112,260800.0
2000-12-07,1.683984108268939,1.7282994795391742,1.604216473792461,1.6396687369987035,34400.0
2000-12-08,1.5953533657284686,1.6396687369987035,1.5953533657284686,1.6396687369987035,12400.0
2000-12-11,1.6396685713037595,1.7371624120560871,1.6396685713037595,1.7371624120560871,21200.0
2000-12-12,1.7371627181894287,1.7726149840606946,1.6928473435879112,1.6928473435879112,23600.0
2000-12-13,1.7726148232770207,1.7814779312033502,1.6839840821131695,1.763751715350691,46000.0
2000-12-14,1.7460263897844108,1.7460263897844108,1.701711000896987,1.701711000896987,72000.0
2000-12-15,1.754889419191281,1.754889419191281,1.639669470000365,1.6573956940527217,85600.0
2000-12-18,1.6839845205951474,1.7371630129502105,1.6839845205951474,1.6839845205951474,62000.0
2000-12-19,1.7017107745197184,1.72829993669512,1.5510384047263897,1.5953537877185724,115200.0
2000-12-20,1.5953537877185724,1.639669170710755,1.5333121839096089,1.5953537877185724,195600.0
2000-12-21,1.5864902751993857,1.6396687551213758,1.5599011197632544,1.6042164915232917,109600.0
2000-12-22,1.7283001850035462,1.7283001850035462,1.50672323820822,1.7283001850035462,1307600.0
2000-12-27,1.728299902716072,1.728299902716072,1.6839845205951474,1.6839845205951474,11600.0
2000-12-28,1.6485322487083605,1.6839845205951474,1.6485322487083605,1.6839845205951474,32800.0
2000-12-29,1.7194366468825149,1.7194366468825149,1.7194366468825149,1.7194366468825149,2400.0
2001-01-02,1.6839843289786829,1.6839843289786829,1.6219427334490424,1.6219427334490424,28000.0
2001-01-03,1.639669138474222,1.6839845205951474,1.613079976821574,1.6839845205951474,28400.0
2001-01-04,1.6396687369987035,1.6396687369987035,1.6396687369987035,1.6396687369987035,8000.0
2001-01-05,1.6485322487083605,1.6839845205951474,1.6485322487083605,1.6839845205951474,17600.0
2001-01-08,1.6839845205951474,1.7726152848369972,1.6839845205951474,1.6839845205951474,30000.0
2001-01-09,1.7194367924819336,1.7194367924819336,1.6839845205951474,1.6839845205951474,12400.0
2001-01-10,1.683984330081637,1.77261508429646,1.675121220850205,1.675121220850205,38000.0
2001-01-11,1.683984108268939,1.683984108268939,1.6396687369987035,1.6396687369987035,38400.0
2001-01-12,1.6839847777221004,1.701711000896987,1.6839847777221004,1.701711000896987,6000.0
2001-01-15,1.772615393035254,1.790341614585517,1.7017108449337548,1.790341614585517,26800.0
2001-01-16,1.790341614585517,1.816930777861136,1.772615393035254,1.790341614585517,29200.0
2001-01-17,1.7903408860164212,1.7903408860164212,1.7371624120560871,1.7371624120560871,15600.0
2001-01-18,1.772614776719544,1.772614776719544,1.772614776719544,1.772614776719544,2000.0
2001-01-19,1.8612463061211,1.8612463061211,1.8169309178801207,1.8169309178801207,16000.0
2001-01-22,1.82579418332757,1.861246463100475,1.816931071121893,1.861246463100475,7200.0
2001-01-23,1.861246463100475,1.861246463100475,1.861246463100475,1.861246463100475,9200.0
2001-01-24,1.870108932109196,1.9321503581110775,1.870108932109196,1.9321503581110775,31600.0
2001-01-25,1.9321500433747405,2.0119178437473213,1.896697781570104,1.9144239969972816,66800.0
2001-01-26,1.9055608892836928,1.9498762588019185,1.9055608892836928,1.9144239969972816,18800.0
2001-01-29,1.905561412380607,1.949876794063876,1.905561412380607,1.905561412380607,14000.0
2001-01-30,1.94987684855658,2.0828229973218013,1.94987684855658,2.0828229973218013,70400.0
2001-01-31,2.0385079983799845,2.127138780918245,1.9764663829832816,2.127138780918245,100000.0
2001-02-01,2.1271382311937947,2.171453611010332,2.1271382311937947,2.171453611010332,53600.0
2001-02-02,2.144863553059172,2.18031580826476,2.144863553059172,2.1625895961371224,47200.0
2001-02-05,2.16259075922047,2.215769255154125,2.16259075922047,2.19804303349298,117600.0
2001-02-06,2.1891802294914093,2.215769394606776,2.17145400671464,2.215769394606776,108400.0
2001-02-07,2.206905543154676,2.2157686515709067,2.1803163869557185,2.189179495371949,231600.0
2001-02-08,2.180316720783591,2.198042771280351,2.162590501237073,2.171453611010332,156400.0
2001-02-09,2.127138330387154,2.127138330387154,1.949876802854891,2.0916860586906547,25200.0
2001-02-12,2.0385083533674413,2.1271391513399385,2.0385083533674413,2.0473714669746568,9600.0
2001-02-13,2.127137933390912,2.127137933390912,2.011918029618799,2.011918029618799,49200.0
2001-02-14,2.056233835188665,2.0828229973218013,2.0119184522669253,2.0828229973218013,20800.0
2001-02-15,2.127138780918245,2.127138780918245,2.0650971655215424,2.127138780918245,37200.0
2001-02-16,2.065096331308618,2.1094117046761824,1.9587395366563032,2.1094117046761824,105600.0
2001-02-19,2.127137736659959,2.171453106173708,2.109411521234572,2.128910392012441,55200.0
2001-02-20,2.1625906896642646,2.1803169107552747,2.136001527077524,2.1803169107552747,64400.0
2001-02-21,2.1625893043676983,2.295535370239274,2.1625893043676983,2.242356910080711,634400.0
2001-02-22,2.274265693100411,2.274265693100411,2.198043171830005,2.215769394606776,65600.0
2001-02-23,2.286673947614277,2.286673947614277,2.215769394606776,2.215769394606776,47200.0
2001-02-26,2.2157688699337657,2.2600842473324407,2.2157688699337657,2.2246319792234504,119200.0
2001-02-27,2.19804303349298,2.19804303349298,2.19804303349298,2.19804303349298,2400.0
2001-02-28,2.2849014605764304,2.2849014605764304,2.198043171830005,2.215769394606776,24800.0
2001-03-01,2.2600843455263924,2.2600843455263924,2.144864426903773,2.144864426903773,200000.0
2001-03-02,2.144864706609104,2.19804303349298,2.144864706609104,2.19804303349298,38800.0
2001-03-05,2.189179569724883,2.2157687268269104,2.1803164610076275,2.206905618109655,231600.0
2001-03-06,2.1891802294914093,2.215769394606776,2.1891802294914093,2.215769394606776,6800.0
2001-03-07,2.19804200165457,2.19804200165457,2.148408840972611,2.148408840972611,6000.0
2001-03-08,2.150182225088727,2.153727367528777,2.144864426903773,2.144864426903773,54400.0
2001-03-09,2.171453611010332,2.171453611010332,2.1448644507403127,2.171453611010332,34000.0
2001-03-12,2.1448647858526244,2.1448647858526244,2.02078156773983,2.02078156773983,100800.0
2001-03-13,2.003055785353738,2.038508065730392,1.949877280263853,1.9853295606405064,43600.0
2001-03-14,1.9941922644452263,1.9941922644452263,1.9941922644452263,1.9941922644452263,8800.0
2001-03-15,1.994192121821674,1.994192121821674,1.9676029611506227,1.9676029611506227,1600.0
2001-03-16,1.9498762588019185,1.9498762588019185,1.861245519765468,1.9144239969972816,56800.0
2001-03-19,1.8789724654105524,2.02078156773983,1.870109354252527,2.02078156773983,12400.0
2001-03-20,2.091686287954253,2.162590839118892,2.02078156773983,2.02078156773983,47200.0
2001-03-21,2.1980433393289323,2.1980433393289323,2.127138780918245,2.127138780918245,28400.0
2001-03-22,2.0385068085702227,2.0385068085702227,1.9498760777628212,1.9587391846535027,57200.0
2001-03-23,1.949876741336748,1.9676029611506227,1.8789722001807707,1.9676029611506227,4000.0
2001-03-26,2.036734936746194,2.100549195663417,2.036734936746194,2.0562338132152425,12800.0
2001-03-27,2.038507690477536,2.0562339119276865,2.038507690477536,2.038507690477536,22000.0
2001-03-28,1.9853295606405064,1.9853295606405064,1.9853295606405064,1.9853295606405064,800.0
2001-03-29,1.9764660844517876,2.038507690477536,1.9764660844517876,2.038507690477536,35600.0
2001-03-30,2.082823031753904,2.082823031753904,1.9941922644452263,1.9941922644452263,16000.0
2001-04-02,1.994192121821674,2.0385075023066,1.9676029611506227,1.9676029611506227,6800.0
2001-04-03,1.967603014357091,1.967603014357091,1.905561412380607,1.905561412380607,9200.0
2001-04-04,1.8701089285291057,1.8701089285291057,1.8701089285291057,1.8701089285291057,6000.0
2001-04-05,1.8701089285291057,1.8701089285291057,1.8701089285291057,1.8701089285291057,0.0
2001-04-06,1.9055612227632632,1.994191977310392,1.9055612227632632,1.949876600036828,28400.0
2001-04-09,1.949875786880196,1.949875786880196,1.8878342169505,1.8878342169505,47600.0
2001-04-10,1.994192278108212,1.994192278108212,1.907334166122555,1.916197276724102,24800.0
2001-04-11,1.9587385017408228,1.9676016055413887,1.917968291878076,1.917968291878075,48000.0
2001-04-12,1.9764652293851608,2.001281894869126,1.9587391846535027,1.9587391846535027,16000.0
2001-04-16,2.020781469027386,2.038507690477536,2.020781469027386,2.038507690477536,16400.0
2001-04-17,2.036735034522566,2.038507690477536,1.9941923059019373,2.038507690477536,20400.0
2001-04-18,2.038507790055882,2.091686287954253,1.9853292921575107,2.02078156773983,248400.0
2001-04-19,2.020781469027386,2.038507690477536,2.020781469027386,2.038507690477536,14800.0
2001-04-20,2.0207814270179205,2.0207814270179205,1.9498768807908888,1.9941922644452263,6400.0
2001-04-23,2.0119183934773965,2.03850755483358,1.9959648290437797,1.9959648290437797,30400.0
2001-04-24,2.011918625631589,2.02078156773983,1.9941924033155372,2.02078156773983,28400.0
2001-04-25,1.9941922644452263,1.9941922644452263,1.9941922644452263,1.9941922644452263,8400.0
2001-04-26,1.9941922644452263,1.9941922644452263,1.9941922644452263,1.9941922644452263,3600.0
2001-04-27,1.9676029611506227,1.9676029611506227,1.9676029611506227,1.9676029611506227,1600.0
2001-04-30,2.0296443923996628,2.0296443923996628,1.9676029611506227,1.9676029611506227,7200.0
2001-05-01,1.8630185011525813,1.9498766000368275,1.8630185011525813,1.949876600036828,12400.0
2001-05-02,1.9498766000368275,1.9498766000368275,1.9498766000368275,1.949876600036828,0.0
2001-05-03,1.9498766000368275,1.9498766000368275,1.9498766000368275,1.949876600036828,4800.0
2001-05-04,2.0190086494414965,2.0190086494414965,1.861245845489699,1.949876600036828,36400.0
2001-05-07,1.949877280263853,1.9853295606405064,1.949877280263853,1.9853295606405064,18400.0
2001-05-08,1.967603364999421,1.967603364999421,1.861246362386016,1.8789725858381816,25600.0
2001-05-09,1.9144239969972816,1.9144239969972816,1.9144239969972816,1.9144239969972816,4400.0
2001-05-10,1.9498762588019185,1.9498762588019185,1.9144239969972816,1.9144239969972816,3600.0
2001-05-11,1.9498766000368275,1.9498766000368275,1.9498766000368275,1.949876600036828,70000.0
2001-05-14,1.9339225191695373,1.967602291544183,1.9339225191695373,1.9587391846535027,35600.0
2001-05-15,2.038507690477536,2.038507690477536,2.038507690477536,2.038507690477536,800.0
2001-05-16,1.9498764026629003,1.9498764026629003,1.8630183125707611,1.8630183125707611,4000.0
2001-05-17,1.8789720640190235,1.9498766000368275,1.8789720640190235,1.949876600036828,18000.0
2001-05-18,1.9498766000368275,1.9498766000368275,1.9498766000368275,1.949876600036828,0.0
2001-05-22,1.9498769778118168,1.97646614170752,1.9498769778118168,1.97646614170752,9600.0
2001-05-23,1.985328868045729,1.985328868045729,1.9498766000368275,1.949876600036828,12800.0
2001-05-24,1.949876741336748,1.9676029611506227,1.949876741336748,1.9676029611506227,4400.0
2001-05-25,1.9676031997754737,1.97646614170752,1.9498769778118168,1.97646614170752,9600.0
2001-05-28,1.949876576425755,1.949876576425755,1.9321503581110775,1.9321503581110775,22000.0
2001-05-29,1.932150755848161,1.97646614170752,1.932150755848161,1.97646614170752,3200.0
2001-05-30,1.9498766000368275,1.9498766000368275,1.9498766000368275,1.949876600036828,2800.0
2001-05-31,1.9498766000368275,1.9498766000368275,1.9498766000368275,1.949876600036828,4800.0
2001-06-01,1.9498766000368275,1.9498766000368275,1.9498766000368275,1.949876600036828,400.0
2001-06-04,1.9498768941502516,1.9498768941502516,1.916197276724102,1.916197276724102,18400.0
2001-06-05,1.887835192087392,1.9410136839172691,1.863018686536612,1.905561412380607,19200.0
2001-06-06,1.905561412380607,1.905561412380607,1.863018686536612,1.905561412380607,9600.0
2001-06-07,1.9481041382246025,1.9481041382246025,1.905561412380607,1.905561412380607,7200.0
2001-06-08,1.9073344867105555,1.946331909432476,1.8807451504367343,1.8807451504367343,8800.0
2001-06-11,1.905561412380607,1.905561412380607,1.905561412380607,1.905561412380607,21200.0
2001-06-12,1.9321500433747405,1.9321500433747405,1.9055608892836928,1.9144239969972816,6400.0
2001-06-13,1.9463310977089243,1.9481037531978485,1.9321501918969992,1.9410133002918852,17600.0
2001-06-14,1.9321505737706628,1.9321505737706628,1.905561412380607,1.905561412380607,90000.0
2001-06-15,1.905561412380607,1.905561412380607,1.8612460306973369,1.905561412380607,82400.0
2001-06-18,1.8612460306973369,1.905561412380607,1.843519810404123,1.905561412380607,10000.0
2001-06-19,1.9055608513817528,1.9055608513817528,1.843519267670368,1.843519267670368,20800.0
2001-06-20,1.8435201389338496,1.8789725858381816,1.8435201389338496,1.8789725858381816,38800.0
2001-06-21,1.878971280431696,1.896697322518982,1.878971280431696,1.8878342169505,16800.0
2001-06-22,1.9055604280874632,1.949875786880196,1.8878342169505,1.8878342169505,29200.0
2001-06-25,1.8878342169505,1.8878342169505,1.878971280431696,1.8878342169505,22400.0
2001-06-26,1.8878356306677035,1.8878356306677035,1.861246463100475,1.861246463100475,22800.0
2001-06-27,1.8452919229877711,1.8612454827449685,1.843519267670368,1.843519267670368,20400.0
2001-06-28,1.932149575743232,1.932149575743232,1.878971280431696,1.8878342169505,56800.0
2001-06-29,1.861245845489699,1.9498766000368275,1.861245845489699,1.949876600036828,37600.0
2001-07-03,1.9853288440053647,1.9853288440053647,1.816930446214908,1.9321503581110775,30000.0
2001-07-04,1.9303785354449936,1.9303785354449936,1.861246463100475,1.861246463100475,28800.0
2001-07-05,1.8612460306973369,1.949876794063876,1.8612460306973369,1.905561412380607,47200.0
2001-07-06,1.8612460306973369,1.905561412380607,1.8612460306973369,1.905561412380607,10800.0
2001-07-09,1.905561694362078,1.905561694362078,1.8169309178801207,1.8169309178801207,93200.0
2001-07-10,1.825794029338275,1.825794029338275,1.8169309178801207,1.8169309178801207,6000.0
2001-07-11,1.923288079490413,1.923288079490413,1.861246463100475,1.861246463100475,800.0
2001-07-12,1.8966992507197904,1.949877769142744,1.7814792683449316,1.7814792683449316,23200.0
2001-07-13,1.7743878839933585,1.887835150405877,1.7743878839933585,1.808067498947134,35200.0
2001-07-16,1.808067498947134,1.808067498947134,1.808067498947134,1.808067498947134,800.0
2001-07-17,1.816931071121893,1.861246463100475,1.816931071121893,1.861246463100475,3200.0
2001-07-18,1.8169309178801207,1.8169309178801207,1.7726155296391426,1.8169309178801207,3600.0
2001-07-19,1.8169309178801207,1.8169309178801207,1.8169309178801207,1.8169309178801207,0.0
2001-07-20,1.790340992106627,1.816930146137533,1.772614776719544,1.772614776719544,44400.0
2001-07-23,1.772615228193222,1.808067498947134,1.772615228193222,1.808067498947134,10800.0
2001-07-24,1.7761601780672205,1.7761601780672205,1.7460257118010292,1.7460257118010294,14400.0
2001-07-25,1.7282990936755094,1.8169298164281,1.7282990936755094,1.815157161401123,5200.0
2001-07-26,1.772614776719544,1.772614776719544,1.7105731919144729,1.772614776719544,8000.0
2001-07-27,1.772614776719544,1.772614776719544,1.772614776719544,1.772614776719544,12000.0
2001-07-30,1.772614776719544,1.772614776719544,1.772614776719544,1.772614776719544,6400.0
2001-07-31,1.7371625149950969,1.772614776719544,1.7371625149950969,1.772614776719544,8000.0
2001-08-01,1.7726148671889734,1.7726148671889734,1.7460257118010292,1.7460257118010294,6000.0
2001-08-02,1.772614776719544,1.772614776719544,1.772614776719544,1.772614776719544,4000.0
2001-08-03,1.7726152848369972,1.7726152848369972,1.6839845205951474,1.6839845205951474,12800.0
2001-08-07,1.701711000896987,1.701711000896987,1.701711000896987,1.701711000896987,10000.0
2001-08-08,1.728299902716072,1.728299902716072,1.639669138474222,1.6839845205951474,15600.0
2001-08-09,1.6839841238295246,1.7548886508971924,1.6839841238295246,1.7460257118010294,6000.0
2001-08-10,1.7017110190080251,1.7283001850035462,1.6485325179671877,1.7283001850035462,9600.0
2001-08-13,1.7283001666095243,1.7283001666095243,1.701711000896987,1.701711000896987,20800.0
2001-08-14,1.7105735373988915,1.7637520252508774,1.6839843779977757,1.7194366468825149,16400.0
2001-08-15,1.7194363358297806,1.7194363358297806,1.7105732279495285,1.7105732279495285,10000.0
2001-08-16,1.7105732279495285,1.7105732279495285,1.7105732279495285,1.7105732279495285,0.0
2001-08-17,1.7105732279495285,1.737162551590285,1.7105732279495285,1.7105732279495285,15600.0
2001-08-20,1.7105736822477955,1.7194367924819336,1.6839845205951474,1.6839845205951474,4400.0
2001-08-21,1.7194365007289265,1.7194365007289265,1.6928473435879112,1.6928473435879112,14000.0
2001-08-22,1.7194366468825149,1.728299756366138,1.6946201431880734,1.7194366468825149,8400.0
2001-08-23,1.683984330081637,1.683984330081637,1.6573951714370894,1.675121220850205,32000.0
2001-08-24,1.6662575635411294,1.6662575635411294,1.6662575635411294,1.6662575635411294,16000.0
2001-08-27,1.683984126881413,1.7105732823175444,1.5953533833613387,1.6042164915232917,11600.0
2001-08-28,1.6396693133203513,1.6396693133203513,1.6130801488323674,1.6130801488323674,6000.0
2001-08-29,1.639668809101861,1.6485319175556017,1.639668809101861,1.6485319175556017,16400.0
2001-08-30,1.6662583328861562,1.6662583328861562,1.5953537877185724,1.5953537877185724,17600.0
2001-08-31,1.6042167882904683,1.6042167882904683,1.5545836100714128,1.5545836100714128,6000.0
2001-09-04,1.5191311159851908,1.551038242498218,1.515585973622495,1.551038242498218,12800.0
2001-09-05,1.5953537877185724,1.5971264436102042,1.5953537877185724,1.5953537877185724,31600.0
2001-09-06,1.5953537877185724,1.5953537877185724,1.5953537877185724,1.5953537877185724,8400.0
2001-09-07,1.5793997675290952,1.5793997675290952,1.559901065490982,1.559901065490982,7600.0
2001-09-10,1.5510375581540694,1.5687637692957015,1.5510375581540694,1.5687637692957013,20000.0
2001-09-11,1.5599010080448923,1.5599010080448923,1.5155856394586722,1.5155856394586722,12000.0
2001-09-13,1.506722587419184,1.593580672474945,1.506722587419184,1.559901065490982,6400.0
2001-09-14,1.559901153113952,1.559901153113952,1.4889964553521131,1.4889964553521131,23600.0
2001-09-17,1.4269547749734783,1.4712701396058865,1.4269547749734783,1.4624070328694647,27600.0
2001-09-18,1.4393630229746486,1.5067223975018729,1.4180916682370568,1.4624070328694647,24400.0
2001-09-19,1.444681242985094,1.506722839281282,1.418092084029442,1.471270570990496,113200.0
2001-09-20,1.418092441153467,1.418092441153467,1.4163197850300748,1.418092441153467,11600.0
2001-09-21,1.3737765631034244,1.4836786678657303,1.2940089255073657,1.4163192806146914,35200.0
2001-09-24,1.4269555527206346,1.444681606805177,1.356050913757982,1.418092441153467,81600.0
2001-09-25,1.418092441153467,1.4269555527206346,1.418092441153467,1.418092441153467,80000.0
2001-09-26,1.418092441153467,1.418092441153467,1.418092441153467,1.418092441153467,22400.0
2001-09-27,1.4446813041712006,1.4446813041712006,1.391502899482774,1.391502899482774,38000.0
2001-09-28,1.4145465142763745,1.4145465142763745,1.3737763733633082,1.3826394805497877,17600.0
2001-10-01,1.416319685996864,1.435818563891173,1.416319685996864,1.435818563891173,1200.0
2001-10-02,1.4535447183723451,1.4535447183723451,1.418092441153467,1.418092441153467,8400.0
2001-10-03,1.418092441153467,1.418092441153467,1.418092441153467,1.418092441153467,0.0
2001-10-04,1.418092441153467,1.418092441153467,1.418092441153467,1.418092441153467,24800.0
2001-10-05,1.3737768959331125,1.3737768959331125,1.3737768959331125,1.3737768959331125,800.0
2001-10-09,1.418092441153467,1.418092441153467,1.418092441153467,1.418092441153467,10800.0
2001-10-10,1.3861852947303506,1.435818563891173,1.3861852947303506,1.435818563891173,18000.0
2001-10-11,1.435818664287802,1.435818664287802,1.418092441153467,1.418092441153467,27200.0
2001-10-12,1.418092209037863,1.4535444804538564,1.4003660733298662,1.4021386446382245,13600.0
2001-10-15,1.497860041601607,1.6130801488323674,1.497860041601607,1.6130801488323674,13600.0
2001-10-16,1.6130801488323674,1.6130801488323674,1.6130801488323674,1.6130801488323674,0.0
2001-10-17,1.6130801488323674,1.6130801488323674,1.6130801488323674,1.6130801488323674,0.0
2001-10-18,1.4624070328694647,1.4624070328694647,1.4624070328694647,1.4624070328694647,4800.0
2001-10-19,1.5510382667939262,1.577627426604777,1.5510382667939262,1.577627426604777,6000.0
2001-10-22,1.506722839281282,1.56876443557747,1.471270570990496,1.471270570990496,7600.0
2001-10-23,1.4889964553521131,1.4889964553521131,1.4889964553521131,1.4889964553521131,4000.0
2001-10-24,1.4269551013890225,1.4269551013890225,1.4180919926251674,1.419864648187886,13200.0
2001-10-25,1.4180917131633564,1.4624070791997112,1.4180917131633564,1.4375904133614583,37600.0
2001-10-26,1.5067224589017745,1.5421747182424632,1.4978593518041756,1.5067224589017745,26800.0
2001-10-29,1.4712705952654028,1.551038242498218,1.4712705952654028,1.551038242498218,6000.0
2001-10-30,1.4712704554109493,1.549265439523576,1.4712704554109493,1.549265439523576,6800.0
2001-10-31,1.549265439523576,1.549265439523576,1.549265439523576,1.549265439523576,0.0
2001-11-01,1.4889964553521131,1.4889964553521131,1.4889964553521131,1.4889964553521131,800.0
2001-11-02,1.4889964553521131,1.4889964553521131,1.4889964553521131,1.4889964553521131,4000.0
2001-11-05,1.488996620611014,1.488996620611014,1.471270570990496,1.471270570990496,6800.0
2001-11-06,1.4889961716819504,1.497859278344877,1.4889961716819504,1.497859278344877,7200.0
2001-11-07,1.4535439715006118,1.4535439715006118,1.4535439715006118,1.4535439715006118,4000.0
2001-11-08,1.4535443523202285,1.471270570990496,1.43581830269971,1.471270570990496,58400.0
2001-11-09,1.4393637071223917,1.4446815060719815,1.4393637071223917,1.4446815060719815,4800.0
2001-11-12,1.4535439853658885,1.5067224589017745,1.4535439853658885,1.5067224589017745,57200.0
2001-11-13,1.5067224589017745,1.5244486730969724,1.462407092463487,1.5067224589017745,16800.0
2001-11-14,1.5244486730969724,1.5244486730969724,1.481905792838439,1.5067224589017745,16800.0
2001-11-15,1.524449296767748,1.524449296767748,1.524449296767748,1.524449296767748,4000.0
2001-11-16,1.488996620611014,1.488996620611014,1.471270570990496,1.471270570990496,20000.0
2001-11-19,1.4730435347822235,1.4801339899234829,1.4358186030281666,1.4801339899234829,50800.0
2001-11-20,1.4375906297734022,1.4889964553521131,1.4375906297734022,1.4889964553521131,16000.0
2001-11-21,1.488996932062718,1.488996932062718,1.4801339899234829,1.4801339899234829,5200.0
2001-11-22,1.4801333957703298,1.4801333957703298,1.4624071805079226,1.4641798358441067,32000.0
2001-11-23,1.5244488887578982,1.5244488887578982,1.4889964553521131,1.4889964553521131,14400.0
2001-11-26,1.5244487469858592,1.5244487469858592,1.480133378399639,1.5155856394586722,3600.0
2001-11-27,1.48013368032563,1.5049501836043055,1.471270570990496,1.471270570990496,22800.0
2001-11-28,1.4889964553521131,1.4978595637035592,1.4889964553521131,1.4889964553521131,11600.0
2001-11-29,1.471270570990496,1.471270570990496,1.4535443523202285,1.471270570990496,20000.0
2001-11-30,1.4872241339837873,1.4872241339837873,1.4535443523202285,1.471270570990496,8800.0
2001-12-03,1.4535444762113203,1.4553171320393874,1.4535444762113203,1.4553171320393874,10800.0
2001-12-04,1.462407767545442,1.4801339899234829,1.462407767545442,1.4801339899234829,23200.0
2001-12-05,1.4889964614756324,1.551038051141172,1.4889964614756324,1.5421749427532758,82400.0
2001-12-06,1.5421747182424632,1.5421747182424632,1.5067224589017745,1.5067224589017745,57600.0
2001-12-07,1.5067224445292318,1.5067224445292318,1.4535439715006118,1.4535439715006118,29200.0
2001-12-10,1.4570895019565302,1.577627200767113,1.455316846476295,1.4889964553521131,59600.0
2001-12-11,1.5918080467890063,1.5953533576164665,1.5421748785526392,1.586490249597541,52800.0
2001-12-12,1.577627426604777,1.577627426604777,1.577627426604777,1.577627426604777,24400.0
2001-12-13,1.5599016508066157,1.6396693133203513,1.5510385396273592,1.6130801488323674,27200.0
2001-12-14,1.5953537877185724,1.5953537877185724,1.5953537877185724,1.5953537877185724,20000.0
2001-12-17,1.6095346967520887,1.6095346967520887,1.5758550800599291,1.5953537877185724,23600.0
2001-12-18,1.5687641733445683,1.5687641733445683,1.552810613018057,1.559901065490982,16800.0
2001-12-19,1.5599010080448923,1.5599010080448923,1.5155856394586722,1.5155856394586722,15200.0
2001-12-20,1.5067223975018729,1.5067223975018729,1.4624070328694647,1.4624070328694647,57200.0
2001-12-21,1.4659530796409643,1.5067231544407589,1.4659530796409643,1.4801339899234829,49200.0
2001-12-24,1.488996932062718,1.5581289964773342,1.4801339899234829,1.4801339899234829,9600.0
2001-12-27,1.506722587419184,1.559901065490982,1.506722587419184,1.559901065490982,14000.0
2001-12-28,1.5244486730969724,1.5244486730969724,1.5067224589017745,1.5067224589017745,4400.0
2001-12-31,1.5563559362938764,1.5563559362938764,1.5563559362938764,1.5563559362938764,800.0
2002-01-02,1.4641798186606454,1.5155856394586722,1.4641798186606454,1.5155856394586722,28800.0
2002-01-03,1.5120404726083037,1.558128500892429,1.4712704107760068,1.558128500892429,88400.0
2002-01-04,1.506722587419184,1.559901065490982,1.506722587419184,1.559901065490982,58000.0
2002-01-07,1.5687641733445683,1.5687641733445683,1.5439475051644702,1.559901065490982,79200.0
2002-01-08,1.5510379576373952,1.595353327855607,1.535084397310884,1.559901065490982,29600.0
2002-01-09,1.559901065490982,1.595353327855607,1.552810613018057,1.559901065490982,82800.0
2002-01-10,1.559901065490982,1.559901065490982,1.533311741930222,1.559901065490982,90400.0
2002-01-11,1.5563560649461452,1.5953536458451811,1.5510382667939262,1.577627426604777,290400.0
2002-01-14,1.577627426604777,1.577627426604777,1.5599013764141283,1.577627426604777,20400.0
2002-01-15,1.5687641733445683,1.5687641733445683,1.506722587419184,1.559901065490982,536400.0
2002-01-16,1.559901065490982,1.577627112148433,1.5510379576373952,1.559901065490982,470000.0
2002-01-17,1.6396684136424795,1.6839837761733574,1.5599007948968378,1.6662575635411294,121600.0
2002-01-18,1.6414418266023871,1.6414418266023871,1.5953537877185724,1.5953537877185724,47200.0
2002-01-21,1.6396697429340108,1.675122027890186,1.597127000986601,1.6733493713799197,84000.0
2002-01-22,1.6485322811191454,1.6485322811191454,1.5953537877185724,1.5953537877185724,83200.0
2002-01-23,1.6130801408332174,1.6573955274599563,1.6130801408332174,1.6378966491523292,58000.0
2002-01-24,1.6485322811191454,1.6485322811191454,1.5953537877185724,1.5953537877185724,24800.0
2002-01-25,1.6396693133203513,1.6396693133203513,1.6130801488323674,1.6130801488323674,2400.0
2002-01-28,1.6130801488323674,1.6130801488323674,1.6130801488323674,1.6130801488323674,0.0
2002-01-29,1.7017110851338126,1.7371633641887252,1.6573956940527217,1.6573956940527217,16000.0
2002-01-30,1.6343516704045782,1.6573956940527217,1.6343516704045782,1.6573956940527217,9600.0
2002-01-31,1.701711000896987,1.701711000896987,1.675121666134657,1.701711000896987,10400.0
2002-02-01,1.7105739434346374,1.7283001666095243,1.701711000896987,1.701711000896987,9200.0
2002-02-04,1.728299756366138,1.728299756366138,1.7194366468825149,1.7194366468825149,3200.0
2002-02-05,1.683984108268939,1.683984108268939,1.6396687369987035,1.6396687369987035,26000.0
2002-02-06,1.6432138678765575,1.7017101380226771,1.6432138678765575,1.6999374827940776,25600.0
2002-02-07,1.7017110851338126,1.7017110851338126,1.6573956940527217,1.6573956940527217,5600.0
2002-02-08,1.657394948699145,1.6999376644329884,1.6503044960768376,1.6963923535969725,10800.0
2002-02-11,1.6963927734930806,1.701710741063424,1.6839845205951474,1.6839845205951474,10000.0
2002-02-12,1.6928476308292857,1.6928476308292857,1.6839845205951474,1.6839845205951474,9600.0
2002-02-13,1.6981654293498618,1.701710741063424,1.6839845205951474,1.6839845205951474,16000.0
2002-02-14,1.701711000896987,1.701711000896987,1.668031210674661,1.701711000896987,8000.0
2002-02-15,1.7034835061045437,1.7336179843926915,1.7034835061045437,1.7283001850035462,29600.0
2002-02-18,1.7017102532706496,1.772614776719544,1.7017102532706496,1.772614776719544,8400.0
2002-02-19,1.74602640836709,1.74602640836709,1.7283001850035462,1.7283001850035462,26000.0
2002-02-20,1.737162603655139,1.7460257118010292,1.7282994955092488,1.7460257118010294,18800.0
2002-02-21,1.74602640836709,1.74602640836709,1.7283001850035462,1.7283001850035462,27600.0
2002-02-22,1.7371634956538309,1.746026608350752,1.721209926609335,1.721209926609335,32000.0
2002-02-25,1.6839845205951474,1.701710741063424,1.6839845205951474,1.6839845205951474,18400.0
2002-02-26,1.6839845205951474,1.6839845205951474,1.678666722074571,1.6839845205951474,4800.0
2002-02-27,1.6768940662177898,1.6839845205951474,1.6768940662177898,1.6839845205951474,4800.0
2002-02-28,1.6857571764519284,1.6857571764519284,1.6839845205951474,1.6839845205951474,17600.0
2002-03-01,1.744253319626709,1.744253319626709,1.6857570337044503,1.7194366468825149,5200.0
2002-03-04,1.7194367924819336,1.7194367924819336,1.6591678457495134,1.6839845205951474,6800.0
2002-03-05,1.666257965413349,1.666257965413349,1.6042165443366323,1.6485319175556017,38400.0
2002-03-06,1.6308057006481207,1.6485319175556017,1.6308057006481207,1.6485319175556017,49600.0
2002-03-07,1.6396684820305003,1.6396684820305003,1.6343506856389118,1.6343506856389118,12000.0
2002-03-08,1.6325786890561502,1.6396691434550463,1.6308060331939844,1.6308060331939844,138400.0
2002-03-11,1.6822117176205056,1.6822117176205056,1.6822117176205056,1.6822117176205054,4000.0
2002-03-12,1.6308053073263653,1.6662575635411294,1.6308053073263653,1.6662575635411294,17600.0
2002-03-13,1.6485320622056572,1.675121220850205,1.6485320622056572,1.675121220850205,27600.0
2002-03-14,1.6751208917646796,1.676893547072669,1.6485317383436984,1.676893547072669,34000.0
2002-03-15,1.6130797932731633,1.6219427334490424,1.6130797932731633,1.6219427334490424,12000.0
2002-03-18,1.648531845062696,1.648531845062696,1.6396687369987035,1.6396687369987035,8400.0
2002-03-19,1.675121000204947,1.675121000204947,1.613079581856453,1.6396687369987035,82000.0
2002-03-20,1.6219427334490424,1.6219427334490424,1.6219427334490424,1.6219427334490424,2000.0
2002-03-21,1.6059896936989195,1.6130801488323674,1.5971265825196632,1.6130801488323674,48400.0
2002-03-22,1.6201705264146231,1.6201705264146231,1.6201705264146231,1.6201705264146231,4400.0
2002-03-25,1.6219430909618389,1.630806202141095,1.6042170376531115,1.6130801488323674,24400.0
2002-03-26,1.602443745437715,1.621942447051273,1.5971259484612386,1.6059890561218444,187600.0
2002-03-27,1.6130797932731633,1.6219427334490424,1.6130797932731633,1.6219427334490424,8000.0
2002-03-28,1.5988988861320594,1.6219427334490424,1.5971262304769849,1.6219427334490424,58400.0
2002-04-01,1.6396687369987035,1.6396687369987035,1.6396687369987035,1.6396687369987035,10000.0
2002-04-02,1.7158912593297562,1.7158912593297562,1.6414414207853012,1.6414414207853012,4400.0
2002-04-03,1.68398423485766,1.7194365007289265,1.68398423485766,1.6928473435879112,18400.0
2002-04-04,1.701711000896987,1.7105739434346374,1.701711000896987,1.701711000896987,9600.0
2002-04-05,1.7017104523181623,1.7371627181894287,1.685756890413658,1.6928473435879112,304400.0
2002-04-08,1.6928476308292857,1.6928476308292857,1.6839845205951474,1.6839845205951474,10000.0
2002-04-09,1.6839845205951474,1.6839845205951474,1.6839845205951474,1.6839845205951474,50000.0
2002-04-10,1.7442532426497273,1.746025898278172,1.7265270244647706,1.7265270244647706,20800.0
2002-04-11,1.7282994955092488,1.7460257118010292,1.7282994955092488,1.7460257118010294,32400.0
2002-04-12,1.676893671122758,1.7460257118010292,1.676893671122758,1.7460257118010294,48400.0
2002-04-15,1.7460264671756374,1.7619798658804051,1.7442538109696184,1.7619798658804051,409200.0
2002-04-16,1.7548885983010676,1.7548885983010676,1.7105732279495285,1.7105732279495285,42000.0
2002-04-17,1.719436273605481,1.7548885347937937,1.719436273605481,1.7548885347937937,8800.0
2002-04-18,1.7548885347937937,1.7548885347937937,1.7548885347937937,1.7548885347937937,0.0
2002-04-19,1.7548893509990675,1.7548893509990675,1.7283001850035462,1.7283001850035462,21200.0
2002-04-22,1.7283001850035462,1.7300728411498596,1.7283001850035462,1.7283001850035462,31600.0
2002-04-23,1.7123457457946758,1.7371624120560871,1.7123457457946758,1.7371624120560871,10400.0
2002-04-24,1.730072412072813,1.7548889157672545,1.7194366468825149,1.7194366468825149,43600.0
2002-04-25,1.737163296685318,1.737163296685318,1.7194370733217743,1.7283001850035462,28000.0
2002-04-26,1.7548884573430596,1.7548884573430596,1.7371624120560871,1.7371624120560871,19200.0
2002-04-29,1.7513440230880712,1.75488916595709,1.738935769471839,1.7407082563814602,12400.0
2002-04-30,1.737162560621425,1.7726148232770207,1.737162560621425,1.763751715350691,40000.0
2002-05-01,1.7548893067228353,1.9498770826030567,1.7371632528563177,1.8169309178801207,22800.0
2002-05-02,1.721208954956666,1.7921134784055603,1.721208954956666,1.772614776719544,14400.0
2002-05-03,1.772614776719544,1.772614776719544,1.772614776719544,1.772614776719544,3200.0
2002-05-06,1.7300723442705443,1.7814781744012385,1.7300723442705443,1.7389354534068182,21200.0
2002-05-07,1.712346193105567,1.728299756366138,1.7105735373988915,1.7194366468825149,218000.0
2002-05-08,1.772614776719544,1.790340992106627,1.772614776719544,1.772614776719544,1469200.0
2002-05-09,1.7477987531517605,1.7477987531517605,1.7477987531517605,1.7477987531517605,2400.0
2002-05-10,1.7212090001639762,1.7708421678818105,1.7212090001639762,1.763751715350691,7600.0
2002-05-13,1.7247539944005272,1.7619789092677902,1.7247539944005272,1.7371624120560871,52800.0
2002-05-14,1.772614776719544,1.790340992106627,1.772614776719544,1.772614776719544,27200.0
2002-05-15,1.7903412721769645,1.811612632539198,1.7726150540168977,1.795659070005087,37600.0
2002-05-16,1.790341614585517,1.8080676670860036,1.790341614585517,1.790341614585517,31600.0
2002-05-17,1.790341614585517,1.790341614585517,1.790341614585517,1.790341614585517,800.0
2002-05-21,1.79034103912968,1.79034103912968,1.763751715350691,1.763751715350691,829600.0
2002-05-22,1.7761601340674418,1.7761601340674418,1.763751715350691,1.763751715350691,15600.0
2002-05-23,1.7655243243746546,1.788568336757975,1.7637516690260029,1.772614776719544,10400.0
2002-05-24,1.790341614585517,1.790341614585517,1.790341614585517,1.790341614585517,10000.0
2002-05-27,1.772614776719544,1.772614776719544,1.772614776719544,1.772614776719544,10000.0
2002-05-28,1.7743873253227815,1.8612454035848087,1.7726146700807703,1.8417467030718155,142400.0
2002-05-29,1.8435196715935809,1.8435196715935809,1.8257936216848405,1.8257936216848405,1600.0
2002-05-30,1.777932721636721,1.777932721636721,1.774387579694186,1.774387579694186,12800.0
2002-05-31,1.790340992106627,1.790340992106627,1.772614776719544,1.772614776719544,22800.0
2002-06-03,1.8399741585208529,1.8399741585208529,1.772614776719544,1.772614776719544,128800.0
2002-06-04,1.7726149241980518,1.774387579694186,1.7726149241980518,1.774387579694186,60800.0
2002-06-05,1.776160025104694,1.776160025104694,1.776160025104694,1.776160025104694,53600.0
2002-06-06,1.776160025104694,1.7903409292969712,1.776160025104694,1.776160025104694,14400.0
2002-06-07,1.7761600874168482,1.7761600874168482,1.772614776719544,1.772614776719544,265200.0
2002-06-10,1.772614776719544,1.772614776719544,1.772614776719544,1.772614776719544,6000.0
2002-06-11,1.790340992106627,1.790340992106627,1.772614776719544,1.772614776719544,10000.0
2002-06-12,1.772615393035254,1.790341614585517,1.772615393035254,1.790341614585517,25600.0
2002-06-13,1.772614776719544,1.772614776719544,1.772614776719544,1.772614776719544,23600.0
2002-06-14,1.7726148232770207,1.7726148232770207,1.763751715350691,1.763751715350691,22000.0
2002-06-17,1.7637516690260029,1.772614776719544,1.7637516690260029,1.772614776719544,6000.0
2002-06-18,1.7282994073015556,1.772614776719544,1.7282994073015556,1.772614776719544,13200.0
2002-06-19,1.772614776719544,1.772614776719544,1.772614776719544,1.772614776719544,40000.0
2002-06-20,1.772615393035254,1.790341614585517,1.772615393035254,1.790341614585517,33200.0
2002-06-21,1.790341614585517,1.790341614585517,1.790341614585517,1.790341614585517,0.0
2002-06-24,1.7726155743626113,1.7726155743626113,1.7283001850035462,1.7283001850035462,34000.0
2002-06-25,1.7371624120560871,1.7371624120560871,1.7371624120560871,1.7371624120560871,8000.0
2002-06-26,1.7548885613324614,1.772614776719544,1.7548885613324614,1.772614776719544,15200.0
2002-06-27,1.772614776719544,1.8080670384439916,1.772614776719544,1.772614776719544,42800.0
2002-06-28,1.772614776719544,1.7743874320681965,1.772614776719544,1.772614776719544,37200.0
2002-07-02,1.790341797726155,1.790341797726155,1.7283001850035462,1.7283001850035462,66000.0
2002-07-03,1.7460256226886384,1.772614776719544,1.7460256226886384,1.772614776719544,78000.0
2002-07-04,1.772615393035254,1.790341614585517,1.772615393035254,1.790341614585517,68400.0
2002-07-05,1.790341448095059,1.808067498947134,1.772615228193222,1.808067498947134,40400.0
2002-07-08,1.7743877251193765,1.9321503581110775,1.7743877251193765,1.9321503581110775,4800.0
2002-07-09,1.816931071121893,1.8789726875118304,1.816931071121893,1.861246463100475,84000.0
2002-07-10,1.8435202386891203,1.861246463100475,1.82579418332757,1.861246463100475,31600.0
2002-07-11,1.861246463100475,1.861246463100475,1.861246463100475,1.861246463100475,0.0
2002-07-12,1.772614776719544,1.772614776719544,1.772614776719544,1.772614776719544,7600.0
2002-07-15,1.790340992106627,1.790340992106627,1.772614776719544,1.772614776719544,212400.0
2002-07-16,1.614852463628588,1.6839845205951474,1.614852463628588,1.6839845205951474,1600.0
2002-07-17,1.7194366468825149,1.7194366468825149,1.7194366468825149,1.7194366468825149,400.0
2002-07-18,1.7194366468825149,1.7194366468825149,1.7194366468825149,1.7194366468825149,11200.0
2002-07-19,1.7194366468825149,1.7708424790278254,1.7194366468825149,1.7194366468825149,11600.0
2002-07-22,1.7194366468825149,1.7194366468825149,1.7194366468825149,1.7194366468825149,22400.0
2002-07-23,1.7194366468825149,1.7194366468825149,1.7194366468825149,1.7194366468825149,8800.0
2002-07-24,1.6928473435879112,1.7194365007289265,1.6928473435879112,1.6928473435879112,29600.0
2002-07-25,1.710573391998675,1.710573391998675,1.6928473435879112,1.6928473435879112,137200.0
2002-07-26,1.683984108268939,1.6928472163329311,1.551037994458233,1.6396687369987035,31600.0
2002-07-29,1.6396687369987035,1.6396687369987035,1.6396687369987035,1.6396687369987035,0.0
2002-07-30,1.5953537877185724,1.5953537877185724,1.5953537877185724,1.5953537877185724,24000.0
2002-07-31,1.5953537877185724,1.5953537877185724,1.5953537877185724,1.5953537877185724,0.0
2002-08-01,1.5953537877185724,1.5953537877185724,1.5953537877185724,1.5953537877185724,0.0
2002-08-02,1.6308060331939844,1.6308060331939844,1.6308060331939844,1.6308060331939844,8800.0
2002-08-06,1.639668809101861,1.6485319175556017,1.6130796527903726,1.6485319175556017,86800.0
2002-08-07,1.648531845062696,1.648531845062696,1.6396687369987035,1.6396687369987035,310000.0
2002-08-08,1.6396687369987035,1.6396687369987035,1.6396687369987035,1.6396687369987035,22000.0
2002-08-09,1.6396687369987035,1.6396687369987035,1.6396687369987035,1.6396687369987035,0.0
2002-08-12,1.6130797932731633,1.6219427334490424,1.5953535748219096,1.6219427334490424,117200.0
2002-08-13,1.6130800085353532,1.6485322811191454,1.5953537877185724,1.5953537877185724,18400.0
2002-08-14,1.6130800085353532,1.6130800085353532,1.5953537877185724,1.5953537877185724,228000.0
2002-08-15,1.561674140323292,1.6839845205951474,1.561674140323292,1.6839845205951474,16800.0
2002-08-16,1.5953537877185724,1.5953537877185724,1.5953537877185724,1.5953537877185724,5200.0
2002-08-19,1.5634458386968646,1.5953529518293497,1.5634458386968646,1.5793993952631071,16000.0
2002-08-20,1.5953537877185724,1.5953537877185724,1.5953537877185724,1.5953537877185724,800.0
2002-08-21,1.5953537877185724,1.5953537877185724,1.5953537877185724,1.5953537877185724,6800.0
2002-08-22,1.5794002227934234,1.5953537877185724,1.55990151513478,1.5953537877185724,426000.0
2002-08-23,1.5953537877185724,1.5953537877185724,1.5953537877185724,1.5953537877185724,0.0
2002-08-26,1.6042160225292874,1.6042160225292874,1.5599006637248851,1.5687637692957013,25200.0
2002-08-27,1.5687637692957015,1.5687637692957015,1.5687637692957015,1.5687637692957013,20400.0
2002-08-28,1.5687646255431706,1.5953537877185724,1.5687646255431706,1.5953537877185724,8800.0
2002-08-29,1.5953537877185724,1.5953537877185724,1.5953537877185724,1.5953537877185724,8000.0
2002-08-30,1.595353926473855,1.6130801488323674,1.595353926473855,1.6130801488323674,38400.0
2002-09-03,1.5953537877185724,1.5953537877185724,1.5953537877185724,1.5953537877185724,12000.0
2002-09-04,1.5953537877185724,1.5953537877185724,1.5953537877185724,1.5953537877185724,37600.0
2002-09-05,1.5953537877185724,1.5953537877185724,1.5953537877185724,1.5953537877185724,31200.0
2002-09-06,1.5953533657284686,1.6396687369987035,1.5953533657284686,1.6396687369987035,42000.0
2002-09-09,1.5971260211512124,1.6396687369987035,1.5953533657284686,1.6396687369987035,33600.0
2002-09-10,1.5953533657284686,1.6396687369987035,1.5953533657284686,1.6396687369987035,4400.0
2002-09-11,1.6396687369987035,1.6396687369987035,1.6396687369987035,1.6396687369987035,11600.0
2002-09-12,1.6130801488323674,1.6148526358283908,1.6130801488323674,1.6130801488323674,50400.0
2002-09-13,1.6130801488323674,1.6751215889875908,1.6130801488323674,1.6130801488323674,11200.0
2002-09-16,1.6059890561218444,1.6059890561218444,1.6059890561218444,1.6059890561218444,4000.0
2002-09-17,1.6042168981269629,1.6042168981269629,1.5953537877185724,1.5953537877185724,174400.0
2002-09-18,1.5953537877185724,1.5953537877185724,1.5953537877185724,1.5953537877185724,101200.0
2002-09-19,1.597126038803675,1.6042164915232917,1.5953533833613387,1.6042164915232917,12800.0
2002-09-20,1.6059896857349305,1.639669305189347,1.6042170296979128,1.6378966491523292,117200.0
2002-09-23,1.6059891469656278,1.6059891469656278,1.5953533833613387,1.6042164915232917,43600.0
2002-09-24,1.6042164915232917,1.6042164915232917,1.6042164915232917,1.6042164915232917,38000.0
2002-09-25,1.6042168981269629,1.6042168981269629,1.5953537877185724,1.5953537877185724,66000.0
2002-09-26,1.6042164915232917,1.6042164915232917,1.6042164915232917,1.6042164915232917,60400.0
2002-09-27,1.6042164915232917,1.6042164915232917,1.6042164915232917,1.6042164915232917,3600.0
2002-09-30,1.6219425387974702,1.6378960996790397,1.5953533833613387,1.6042164915232917,94000.0
2002-10-01,1.6042164915232917,1.6042164915232917,1.6042164915232917,1.6042164915232917,2400.0
2002-10-02,1.6042164915232917,1.6042164915232917,1.6042164915232917,1.6042164915232917,0.0
2002-10-03,1.6042164915232917,1.6042164915232917,1.6042164915232917,1.6042164915232917,180800.0
2002-10-04,1.6042164915232917,1.6042164915232917,1.6042164915232917,1.6042164915232917,800.0
2002-10-07,1.6042164915232917,1.6059891469656278,1.6042164915232917,1.6042164915232917,132000.0
2002-10-08,1.6042164915232917,1.6042164915232917,1.6042164915232917,1.6042164915232917,108400.0
2002-10-09,1.5953537877185724,1.5953537877185724,1.5953537877185724,1.5953537877185724,6800.0
2002-10-10,1.5953536458451811,1.5953536458451811,1.552810922527918,1.577627426604777,239600.0
2002-10-11,1.5616741710264126,1.5953537877185724,1.55990151513478,1.5953537877185724,30000.0
2002-10-15,1.5953537877185724,1.5953537877185724,1.5953537877185724,1.5953537877185724,16000.0
2002-10-16,1.5953537611995046,1.6308060331939844,1.5953537611995046,1.6308060331939844,10000.0
2002-10-17,1.5971264436102042,1.5971264436102042,1.5953537877185724,1.5953537877185724,24800.0
2002-10-18,1.5953533657284686,1.6396687369987035,1.5953533657284686,1.6396687369987035,5200.0
2002-10-21,1.6219430909618389,1.630806202141095,1.595353926473855,1.6130801488323674,20400.0
2002-10-22,1.5953537877185724,1.5953537877185724,1.5953537877185724,1.5953537877185724,2000.0
2002-10-23,1.6308062104870065,1.6308062104870065,1.5953539346383343,1.5971265906932142,10000.0
2002-10-24,1.5971262304769849,1.6219427334490424,1.5971262304769849,1.6219427334490424,20000.0
2002-10-25,1.6219429229329227,1.6308060331939844,1.6219429229329227,1.6308060331939844,46000.0
2002-10-28,1.630806202141095,1.630806202141095,1.6130801488323674,1.6130801488323674,54800.0
2002-10-29,1.6219429229329227,1.6396691434550463,1.6130799817216284,1.6308060331939844,34400.0
2002-10-30,1.6308056289347117,1.6396687369987035,1.6308056289347117,1.6396687369987035,19200.0
2002-10-31,1.6396684136424795,1.6839837761733574,1.6396684136424795,1.6662575635411294,17200.0
2002-11-01,1.639668951900296,1.639668951900296,1.6219427334490424,1.6219427334490424,14800.0
2002-11-04,1.613079581856453,1.6396687369987035,1.613079581856453,1.6396687369987035,4800.0
2002-11-05,1.6396691783912785,1.6396691783912785,1.6166251588414284,1.6166251588414284,2000.0
2002-11-06,1.6396684136424795,1.701709988805585,1.621942201010251,1.6662575635411294,74000.0
2002-11-07,1.666258572280937,1.7283001850035462,1.666258572280937,1.7283001850035462,20000.0
2002-11-08,1.7194370550220808,1.7283001666095243,1.701711000896987,1.701711000896987,15200.0
2002-11-11,1.7017105969650217,1.7194366468825149,1.7017105969650217,1.7194366468825149,21600.0
2002-11-12,1.701710741063424,1.701710741063424,1.632578684096865,1.6839845205951474,47600.0
2002-11-13,1.6839845205951474,1.6928476308292857,1.6839845205951474,1.6839845205951474,35200.0
2002-11-14,1.6839845205951474,1.6839845205951474,1.6839845205951474,1.6839845205951474,28000.0
2002-11-15,1.6839837761733574,1.6839837761733574,1.6662575635411294,1.6662575635411294,16800.0
2002-11-18,1.6662577972981532,1.7548885347937937,1.6662577972981532,1.7548885347937937,54800.0
2002-11-19,1.7548886074243617,1.763751715350691,1.7548886074243617,1.763751715350691,4000.0
2002-11-20,1.7194366468825149,1.7531164291103318,1.7194366468825149,1.7194366468825149,18000.0
2002-11-21,1.719436299608014,1.772614776719544,1.719436299608014,1.772614776719544,66400.0
2002-11-22,1.772615393035254,1.790341614585517,1.772615393035254,1.790341614585517,22800.0
2002-11-25,1.772614776719544,1.790340992106627,1.772614776719544,1.772614776719544,72000.0
2002-11-26,1.7726155743626113,1.7726155743626113,1.7283001850035462,1.7283001850035462,46400.0
2002-11-27,1.7726155743626113,1.7726155743626113,1.7283001850035462,1.7283001850035462,33600.0
2002-11-28,1.790340992106627,1.790340992106627,1.772614776719544,1.772614776719544,12800.0
2002-11-29,1.790341614585517,1.8080676670860036,1.790341614585517,1.790341614585517,27200.0
2002-12-02,1.790340992106627,1.790340992106627,1.772614776719544,1.772614776719544,26000.0
2002-12-03,1.790341614585517,1.790341614585517,1.772615393035254,1.790341614585517,5600.0
2002-12-04,1.790341614585517,1.790341614585517,1.772615393035254,1.790341614585517,10000.0
2002-12-05,1.772614776719544,1.772614776719544,1.772614776719544,1.772614776719544,2400.0
2002-12-06,1.7814785038103855,1.790341614585517,1.7814785038103855,1.790341614585517,24400.0
2002-12-09,1.7814778844130852,1.7814778844130852,1.772614776719544,1.772614776719544,18800.0
2002-12-10,1.790340992106627,1.8080670384439916,1.772614776719544,1.772614776719544,22800.0
2002-12-11,1.808067498947134,1.808067498947134,1.772615228193222,1.808067498947134,32800.0
2002-12-12,1.8080679589162156,1.861246463100475,1.8080679589162156,1.861246463100475,51200.0
2002-12-13,1.8789720640190235,1.9498766000368275,1.861245845489699,1.949876600036828,20000.0
2002-12-16,1.9055611996888056,1.9321503581110775,1.870108932109196,1.9321503581110775,14000.0
2002-12-17,1.8169306490140675,1.905561412380607,1.8169306490140675,1.905561412380607,32000.0
2002-12-18,1.9144248636927184,1.9232879754188008,1.8789725858381816,1.8789725858381816,24800.0
2002-12-19,1.8789718161041196,1.9055609713401376,1.816930228487108,1.8346564446776044,36000.0
2002-12-20,1.896697755071531,1.9055608626612943,1.896697755071531,1.8966977550715312,52800.0
2002-12-23,1.8966977438444532,1.8966977438444532,1.843519267670368,1.843519267670368,6000.0
2002-12-24,1.8257936216848405,1.8257936216848405,1.8257936216848405,1.8257936216848405,2000.0
2002-12-27,1.8257936216848405,1.8257936216848405,1.7726151338591165,1.8257936216848405,20400.0
2002-12-30,1.816930512205594,1.8257936216848405,1.816930512205594,1.8257936216848405,46400.0
2002-12-31,1.8257936216848405,1.8257936216848405,1.8257936216848405,1.8257936216848405,0.0
2003-01-02,1.7903413528176086,1.8257936216848405,1.7903413528176086,1.8257936216848405,12800.0
2003-01-03,1.785022848097458,1.785022848097458,1.785022848097458,1.785022848097458,1200.0
2003-01-06,1.7371624120560871,1.7371624120560871,1.7371624120560871,1.7371624120560871,6000.0
2003-01-07,1.738935170343749,1.7814778844130852,1.7282994073015556,1.772614776719544,83600.0
2003-01-08,1.772614776719544,1.772614776719544,1.772614776719544,1.772614776719544,218000.0
2003-01-09,1.7903409650318225,1.7903409650318225,1.7548885347937937,1.7548885347937937,12400.0
2003-01-10,1.772614776719544,1.772614776719544,1.772614776719544,1.772614776719544,117600.0
2003-01-13,1.7743874320681965,1.7743874320681965,1.772614776719544,1.772614776719544,104400.0
2003-01-14,1.772614776719544,1.772614776719544,1.772614776719544,1.772614776719544,18000.0
2003-01-15,1.7548885613324614,1.772614776719544,1.7548885613324614,1.772614776719544,20800.0
2003-01-16,1.772614776719544,1.772614776719544,1.772614776719544,1.772614776719544,8800.0
2003-01-17,1.8169309178801207,1.825794029338275,1.8169309178801207,1.8169309178801207,40000.0
2003-01-20,1.8169309178801207,1.8169309178801207,1.8169309178801207,1.8169309178801207,0.0
2003-01-21,1.8169309178801207,1.8169309178801207,1.8169309178801207,1.8169309178801207,104800.0
2003-01-22,1.7814778403400553,1.8169301011874284,1.772614732865783,1.8062943384083596,113600.0
2003-01-23,1.808067498947134,1.816930608898053,1.790341448095059,1.808067498947134,61200.0
2003-01-24,1.790341614585517,1.7992045563108718,1.790341614585517,1.790341614585517,54400.0
2003-01-27,1.790341614585517,1.790341614585517,1.790341614585517,1.790341614585517,2800.0
2003-01-28,1.7956591329962162,1.7956591329962162,1.7903413349815476,1.7921138216199366,20800.0
2003-01-29,1.790340992106627,1.79920393075045,1.772614776719544,1.772614776719544,40800.0
2003-01-30,1.772614776719544,1.772614776719544,1.772614776719544,1.772614776719544,41200.0
2003-01-31,1.772614776719544,1.772614776719544,1.772614776719544,1.772614776719544,44000.0
2003-02-03,1.772614776719544,1.7814778844130852,1.772614776719544,1.772614776719544,48000.0
2003-02-04,1.772614776719544,1.7743874320681965,1.772614776719544,1.772614776719544,16400.0
2003-02-05,1.7743874320681965,1.7743874320681965,1.772614776719544,1.772614776719544,98000.0
2003-02-06,1.774388049000236,1.790341614585517,1.772615393035254,1.790341614585517,40000.0
2003-02-07,1.7814778844130852,1.7814778844130852,1.772614776719544,1.772614776719544,12400.0
2003-02-10,1.772616153766131,1.7814792683449316,1.772616153766131,1.7814792683449316,29600.0
2003-02-11,1.790340992106627,1.790340992106627,1.7637516690260029,1.772614776719544,67600.0
2003-02-12,1.7814792683449316,1.7903423829237324,1.7779339548934716,1.7814792683449316,30400.0
2003-02-13,1.7814783862475678,1.7992044375782814,1.7814783862475678,1.7992044375782814,12800.0
2003-02-14,1.808067806421967,1.8169309178801207,1.808067806421967,1.8169309178801207,8400.0
2003-02-17,1.8754273750096373,1.8754273750096373,1.861246463100475,1.861246463100475,16000.0
2003-02-18,1.8169309178801207,1.8612463061211,1.8169309178801207,1.8169309178801207,11200.0
2003-02-19,1.8612454827449685,1.8612454827449685,1.843519267670368,1.843519267670368,2000.0
2003-02-20,1.8346564446776044,1.8346564446776044,1.8346564446776044,1.8346564446776044,800.0
2003-02-21,1.8346571407964285,1.8346571407964285,1.8169309178801207,1.8169309178801207,18800.0
2003-02-24,1.790341614585517,1.790341614585517,1.790341614585517,1.790341614585517,6000.0
2003-02-25,1.7992046949638136,1.8169309178801207,1.783251297198885,1.8169309178801207,12000.0
2003-02-26,1.772616153766131,1.7814792683449316,1.772616153766131,1.7814792683449316,76000.0
2003-02-27,1.7814782255905992,1.7921138216199366,1.7814782255905992,1.7921138216199366,74000.0
2003-02-28,1.816930114108184,1.843519267670368,1.7992038990335837,1.843519267670368,35600.0
2003-03-03,1.843519267670368,1.8612454827449685,1.825793221645484,1.843519267670368,24800.0
2003-03-04,1.81693022148157,1.9073336194150268,1.81693022148157,1.9073336194150268,58000.0
2003-03-05,1.9073337350748183,1.923287296742224,1.9055610795451647,1.923287296742224,18800.0
2003-03-06,1.9055611996888056,1.9321503581110775,1.818703101856325,1.9321503581110775,16800.0
2003-03-07,1.86301801384439,1.86301801384439,1.8187026481623616,1.818702648162362,28800.0
2003-03-10,1.79034175255545,1.8169309178801207,1.7726155296391426,1.8169309178801207,710000.0
2003-03-11,1.8435202386891203,1.861246463100475,1.8435202386891203,1.861246463100475,14000.0
2003-03-12,1.790341614585517,1.790341614585517,1.790341614585517,1.790341614585517,2400.0
2003-03-13,1.7992044375782814,1.7992044375782814,1.7992044375782814,1.7992044375782814,6800.0
2003-03-14,1.81515800211076,1.834656878339241,1.7903414964378075,1.7992044375782814,421200.0
2003-03-17,1.7903423829237324,1.7903423829237324,1.7779339548934716,1.7814792683449316,17600.0
2003-03-18,1.7814788191006403,1.799204874738325,1.7814788191006403,1.783251475379351,20800.0
2003-03-19,1.7992042932471024,1.8257936216848405,1.7992042932471024,1.8257936216848405,491200.0
2003-03-20,1.8169309178801207,1.8169309178801207,1.8169309178801207,1.8169309178801207,1200.0
2003-03-21,1.861246463100475,1.861246463100475,1.861246463100475,1.861246463100475,68000.0
2003-03-24,1.8789726875118304,1.8789726875118304,1.861246463100475,1.861246463100475,6800.0
2003-03-25,1.8169309728053964,1.8789725858381816,1.8169309728053964,1.8789725858381816,5200.0
2003-03-26,1.8789725290374075,1.8789725290374075,1.8169309178801207,1.8169309178801207,4000.0
2003-03-27,1.861246463100475,1.861246463100475,1.861246463100475,1.861246463100475,28000.0
2003-03-28,1.861246362386016,1.8789725858381816,1.861246362386016,1.8789725858381816,86800.0
2003-03-31,1.8789723842372803,1.8789723842372803,1.790341614585517,1.790341614585517,92800.0
2003-04-01,1.7903423829237324,1.7903423829237324,1.7814792683449316,1.7814792683449316,37600.0
2003-04-02,1.7814792683449316,1.7814792683449316,1.7814792683449316,1.7814792683449316,0.0
2003-04-03,1.7832514753793511,1.7832514753793511,1.7832514753793511,1.783251475379351,400.0
2003-04-04,1.7903423829237324,1.7903423829237324,1.7814792683449316,1.7814792683449316,4000.0
2003-04-07,1.7814792683449316,1.7814792683449316,1.7814792683449316,1.7814792683449316,0.0
2003-04-08,1.7832514753793511,1.7832514753793511,1.7832514753793511,1.783251475379351,1600.0
2003-04-09,1.8417467030718155,1.8417467030718155,1.8417467030718155,1.8417467030718155,2000.0
2003-04-10,1.8009768829887896,1.8009768829887896,1.8009768829887896,1.8009768829887896,1200.0
2003-04-11,1.8009768829887896,1.8009768829887896,1.8009768829887896,1.8009768829887896,0.0
2003-04-14,1.804522194270536,1.804522194270536,1.8009768829887896,1.8009768829887896,2000.0
2003-04-15,1.7992040644217664,1.7992040644217664,1.7938862670304447,1.7938862670304447,800.0
2003-04-16,1.8435195775761173,1.8523826866033548,1.8346566375986244,1.852382686603355,48400.0
2003-04-17,1.8523826866033548,1.8523826866033548,1.8523826866033548,1.852382686603355,0.0
2003-04-21,1.8523826866033548,1.8523826866033548,1.8523826866033548,1.852382686603355,0.0
2003-04-22,1.8346566375986244,1.8523826866033548,1.8346566375986244,1.852382686603355,77200.0
2003-04-23,1.861246463100475,1.861246463100475,1.8523833508947976,1.861246463100475,90800.0
2003-04-24,1.8541558471421309,1.8541558471421309,1.8541558471421309,1.8541558471421309,110000.0
2003-04-25,1.792113215513338,1.8594725874334328,1.792113215513338,1.8594725874334328,7600.0
2003-04-28,1.834655912189228,1.8470641584913847,1.834655912189228,1.8470641584913847,8000.0
2003-04-29,1.861246463100475,1.861246463100475,1.861246463100475,1.861246463100475,12000.0
2003-04-30,1.861246463100475,1.861246463100475,1.861246463100475,1.861246463100475,0.0
2003-05-01,1.861246463100475,1.861246463100475,1.861246463100475,1.861246463100475,0.0
2003-05-02,1.9498766000368275,1.9498766000368275,1.9498766000368275,1.949876600036828,23600.0
2003-05-05,1.949876741336748,1.9676029611506227,1.949876741336748,1.9676029611506227,10800.0
2003-05-06,1.9941922432547527,2.08282300962163,1.9941922432547527,2.004828009600677,132000.0
2003-05-07,2.038507690477536,2.0562339119276865,2.038507690477536,2.038507690477536,146000.0
2003-05-08,2.0385079983799845,2.127138780918245,2.0385079983799845,2.127138780918245,9200.0
2003-05-09,2.0562338132152425,2.0562338132152425,2.038507592616065,2.0562338132152425,101600.0
2003-05-12,2.038507690477536,2.038507690477536,2.038507690477536,2.038507690477536,800.0
2003-05-13,2.036735034522566,2.0739599643280604,2.036735034522566,2.038507690477536,24400.0
2003-05-14,1.995964866037761,2.0562338132152425,1.9941922101678893,2.0562338132152425,20400.0
2003-05-15,2.0473714669746568,2.0473714669746568,2.0473714669746568,2.0473714669746568,2800.0
2003-05-16,2.029643675604327,2.038506782381142,2.029643675604327,2.029643675604327,5600.0
2003-05-20,2.003054468504764,2.089912540587745,2.003054468504764,2.089912540587745,4000.0
2003-05-21,2.003054468504764,2.089912540587745,2.003054468504764,2.089912540587745,3600.0
2003-05-22,2.089912540587745,2.089912540587745,2.089912540587745,2.089912540587745,0.0
2003-05-23,2.036734936746194,2.0562338132152425,2.036734936746194,2.0562338132152425,5600.0
2003-05-26,2.038507690477536,2.038507690477536,2.038507690477536,2.038507690477536,9200.0
2003-05-27,2.038507690477536,2.0562339119276865,2.038507690477536,2.038507690477536,21600.0
2003-05-28,2.038507690477536,2.038507690477536,2.038507690477536,2.038507690477536,0.0
2003-05-29,2.038507690477536,2.038507690477536,2.038507690477536,2.038507690477536,122800.0
2003-05-30,2.038507690477536,2.038507690477536,2.038507690477536,2.038507690477536,0.0
2003-06-02,1.9941923059019373,2.038507690477536,1.9746935975465936,2.038507690477536,6800.0
2003-06-03,2.038507690477536,2.038507690477536,2.038507690477536,2.038507690477536,2800.0
2003-06-04,1.9676031427764884,2.038507690477536,1.9676031427764884,2.038507690477536,58000.0
2003-06-05,1.994191633677835,2.0810497175949814,1.994191633677835,2.0810497175949814,91200.0
2003-06-06,2.082823230930369,2.215769394606776,2.082823230930369,2.215769394606776,92800.0
2003-06-09,2.189178963205223,2.233494325464036,2.189178963205223,2.233494325464036,112000.0
2003-06-10,2.2334954768152686,2.2334954768152686,2.127138484947959,2.19804303349298,34800.0
2003-06-11,2.1803158569435226,2.233494325464036,2.1803158569435226,2.233494325464036,251600.0
2003-06-12,2.2512216400821874,2.2689478626146387,2.2512216400821874,2.2512216400821874,19200.0
2003-06-13,2.2157693640670715,2.2512216400821874,2.1360017007706142,2.2512216400821874,20800.0
2003-06-16,2.215769219355247,2.251221493054976,2.1732264909155723,2.2494488371075456,54400.0
2003-06-17,2.242357262676045,2.242357262676045,2.2157681129406344,2.233494325464036,22400.0
2003-06-18,2.2334946545650483,2.2334946545650483,2.1891792857764534,2.231721999241572,52000.0
2003-06-19,2.215769394606776,2.2317229612959104,2.1891802294914093,2.215769394606776,166000.0
2003-06-20,2.233494325464036,2.233494325464036,2.233494325464036,2.233494325464036,32400.0
2003-06-23,2.215769394606776,2.215769394606776,2.215769394606776,2.215769394606776,2400.0
2003-06-24,2.215769394606776,2.215769394606776,2.215769394606776,2.215769394606776,4400.0
2003-06-25,2.215769394606776,2.215769394606776,2.215769394606776,2.215769394606776,8000.0
2003-06-26,2.2334956173835447,2.2334956173835447,2.215769394606776,2.215769394606776,29600.0
2003-06-27,2.2299496730191084,2.2299496730191084,2.215768766437886,2.2299496730191084,22000.0
2003-06-30,2.206905851059806,2.231722524277699,2.206905851059806,2.222859414624897,6400.0
2003-07-02,2.228176360277201,2.233494325464036,2.226403874264614,2.233494325464036,19600.0
2003-07-03,2.19981568946905,2.2299501648631286,2.19804303349298,2.19804303349298,32400.0
2003-07-04,2.198043171830005,2.215769394606776,2.198043171830005,2.215769394606776,4400.0
2003-07-07,2.198042434738446,2.2157686515709067,2.189179495371949,2.189179495371949,83200.0
2003-07-08,2.198043171830005,2.215769394606776,2.1891802294914093,2.215769394606776,153600.0
2003-07-09,2.2246322948488086,2.254766769279293,2.2246322948488086,2.254766769279293,89600.0
2003-07-10,2.2334955865995227,2.2547669522085925,2.2334955865995227,2.2512216400821874,6800.0
2003-07-11,2.242357769790546,2.3026267031404437,2.242357769790546,2.260083986322773,113600.0
2003-07-14,2.2512222113807554,2.304400723423573,2.2512222113807554,2.304400723423573,4800.0
2003-07-15,2.2866722653712364,2.2866722653712364,2.242356910080711,2.242356910080711,6000.0
2003-07-16,2.242356910080711,2.242356910080711,2.242356910080711,2.242356910080711,43200.0
2003-07-17,2.242358528815962,2.2512216400821874,2.242358528815962,2.2512216400821874,52800.0
2003-07-18,2.242358528815962,2.2512216400821874,2.242358528815962,2.2512216400821874,6400.0
2003-07-21,2.242358528815962,2.260084751348413,2.242358528815962,2.2512216400821874,40800.0
2003-07-22,2.2512213045533227,2.268947524443805,2.2423581946080824,2.268947524443805,20000.0
2003-07-23,2.242358528815962,2.2512216400821874,2.242358528815962,2.2512216400821874,14800.0
2003-07-24,2.268947755244744,2.286673807888586,2.2423584227043127,2.284901320959047,24400.0
2003-07-25,2.2689472386078786,2.277810347436569,2.2689472386078786,2.277810347436569,14000.0
2003-07-28,2.277810347436569,2.277810347436569,2.277810347436569,2.277810347436569,8000.0
2003-07-29,2.28667329296249,2.3487148858695046,2.28667329296249,2.33985177701854,42000.0
2003-07-30,2.304400723423573,2.338080351922454,2.304400723423573,2.304400723423573,17200.0
2003-07-31,2.304400723423573,2.313263836939014,2.304400723423573,2.304400723423573,112000.0
2003-08-01,2.32212660778519,2.32212660778519,2.32212660778519,2.32212660778519,2000.0
2003-08-05,2.32212660778519,2.32212660778519,2.3132634955776514,2.32212660778519,41600.0
2003-08-06,2.322125728366349,2.33985177701854,2.322125728366349,2.33985177701854,5200.0
2003-08-07,2.33985177701854,2.33985177701854,2.33985177701854,2.33985177701854,3200.0
2003-08-08,2.33985177701854,2.33985177701854,2.33985177701854,2.33985177701854,32400.0
2003-08-11,2.33985177701854,2.33985177701854,2.33985177701854,2.33985177701854,8000.0
2003-08-12,2.33985177701854,2.33985177701854,2.33985177701854,2.33985177701854,32400.0
2003-08-13,2.357578819972108,2.393031098736014,2.357578819972108,2.393031098736014,20000.0
2003-08-14,2.366441346080814,2.430255432057801,2.366441346080814,2.430255432057801,29200.0
2003-08-15,2.393029988961408,2.45507157481363,2.393029988961408,2.45507157481363,4000.0
2003-08-18,2.4107572214737205,2.4107572214737205,2.4107572214737205,2.4107572214737205,9600.0
2003-08-19,2.4373454341374634,2.481660805667235,2.4373454341374634,2.4727976975513357,76800.0
2003-08-20,2.472798078081594,2.525976565910718,2.472798078081594,2.49052429704122,22800.0
2003-08-21,2.481661358961228,2.481661358961228,2.428482867459248,2.428482867459248,3200.0
2003-08-22,2.4284826026299644,2.4816610883327583,2.410756553428864,2.4798884326977246,32400.0
2003-08-25,2.463935138777313,2.463935138777313,2.428482867459248,2.428482867459248,17600.0
2003-08-26,2.4107572214737205,2.4107572214737205,2.4107572214737205,2.4107572214737205,80800.0
2003-08-27,2.4107572214737205,2.4107572214737205,2.4107572214737205,2.4107572214737205,66400.0
2003-08-28,2.4107572214737205,2.4107572214737205,2.4107572214737205,2.4107572214737205,1200.0
2003-08-29,2.428482765214618,2.462162548336108,2.428482765214618,2.462162548336108,13200.0
2003-09-02,2.4727982488692706,2.4727982488692706,2.428482867459248,2.428482867459248,11200.0
2003-09-03,2.423164483126762,2.481660758920188,2.423164483126762,2.481660758920188,632400.0
2003-09-04,2.5259758273883643,2.5259758273883643,2.481660461995586,2.5259758273883643,190400.0
2003-09-05,2.543703013363443,2.8078226514784586,2.543703013363443,2.658922939801605,524800.0
2003-09-08,2.658922939801605,2.658922939801605,2.658922939801605,2.658922939801605,4000.0
2003-09-09,2.641196500072103,2.8078224184735547,2.641196500072103,2.8078224184735547,51600.0
2003-09-10,2.614606679452984,2.614606679452984,2.588017526603855,2.614606679452984,36000.0
2003-09-11,2.662467989761439,2.8007319217032545,2.662467989761439,2.8007319217032545,253600.0
2003-09-12,2.807822788281202,2.915952434626611,2.807822788281202,2.915952434626611,49600.0
2003-09-15,2.827321770739766,2.88050027109298,2.827321770739766,2.836184882306934,140400.0
2003-09-16,2.914179350172033,2.914179350172033,2.7918688122987048,2.8007319217032545,20400.0
2003-09-17,2.768825471066169,2.836184882306934,2.768825471066169,2.836184882306934,75200.0
2003-09-18,2.836184882306934,2.88050027109298,2.836184882306934,2.836184882306934,82000.0
2003-09-19,2.880498791011766,2.9124059086388794,2.880498791011766,2.9070879430012235,2426000.0
2003-09-22,2.83618377077887,2.90354298657111,2.83618377077887,2.8982253583845488,257200.0
2003-09-23,2.9053165780425134,2.907089234042304,2.836184684548503,2.889363012143963,80400.0
2003-09-24,2.875181405151732,2.875181405151732,2.791868621958312,2.791868621958312,95200.0
2003-09-25,2.747553319425972,2.747553319425972,2.5702918149468763,2.731599756974893,36800.0
2003-09-26,2.658922865553316,2.70323824664587,2.658922865553316,2.70323824664587,227200.0
2003-09-29,2.658922939801605,2.676649160353524,2.658922939801605,2.658922939801605,44000.0
2003-09-30,2.658922510525608,2.7032378857010344,2.6500594016805743,2.6500594016805743,134400.0
2003-10-01,2.614607557471579,2.658922939801605,2.614607557471579,2.658922939801605,5200.0
2003-10-02,2.658922939801605,2.667786050077565,2.658922939801605,2.658922939801605,611200.0
2003-10-03,2.676649160353524,2.7032383221316327,2.658922939801605,2.658922939801605,71600.0
2003-10-06,2.658922939801605,2.745781048596514,2.6571502839364607,2.658922939801605,54000.0
2003-10-07,2.6500594016805743,2.6500594016805743,2.6500594016805743,2.6500594016805743,1200.0
2003-10-08,2.650059829525647,2.658922939801605,2.650059829525647,2.658922939801605,16800.0
2003-10-09,2.674876051864332,2.694374755932192,2.658922489877111,2.6855116471559866,31600.0
2003-10-10,2.658922939801605,2.658922939801605,2.632333778023497,2.658922939801605,34800.0
2003-10-14,2.641195832302113,2.641195832302113,2.589790012824009,2.614606679452984,22800.0
2003-10-15,2.573836921936933,2.5915629695483693,2.4905239741090197,2.570291610984808,42000.0
2003-10-16,2.570291610984808,2.6057438752574105,2.570291610984808,2.570291610984808,8800.0
2003-10-17,2.501159568865934,2.570291610984808,2.501159568865934,2.570291610984808,11600.0
2003-10-20,2.570291610984808,2.570291610984808,2.5259762383816216,2.570291610984808,14000.0
2003-10-21,2.531294292573669,2.536612259541393,2.531294292573669,2.534839603885485,7200.0
2003-10-22,2.5454749414691205,2.570291610984808,2.543702455042788,2.570291610984808,10000.0
2003-10-23,2.570291610984808,2.5968807669268275,2.570291610984808,2.570291610984808,23600.0
2003-10-24,2.570292668269728,2.623471171078372,2.570292668269728,2.623471171078372,30000.0
2003-10-27,2.623471171078372,2.623471171078372,2.623471171078372,2.623471171078372,6800.0
2003-10-28,2.6234700919185774,2.6234700919185774,2.570291610984808,2.570291610984808,1204800.0
2003-10-29,2.570291610984808,2.570291610984808,2.570291610984808,2.570291610984808,5600.0
2003-10-30,2.5702914655290323,2.5702914655290323,2.543702311091725,2.5525652498710127,27200.0
2003-10-31,2.492296522268868,2.525976129615192,2.481660758920188,2.481660758920188,142800.0
2003-11-03,2.437345388225185,2.481660758920188,2.394802672929916,2.481660758920188,38400.0
2003-11-04,2.5437032291526758,2.5437032291526758,2.4834342770230977,2.4834342770230977,6800.0
2003-11-05,2.4993879916585167,2.543703380382605,2.4993879916585167,2.543703380382605,24000.0
2003-11-06,2.543703380382605,2.570292545997141,2.527749813393967,2.543703380382605,52400.0
2003-11-07,2.4993876677612383,2.5437030507424674,2.4993876677612383,2.5171137195238686,18400.0
2003-11-10,2.543702455042788,2.570291610984808,2.543702455042788,2.570291610984808,46000.0
2003-11-11,2.5454749414691205,2.5880178276459747,2.534839346712205,2.570291610984808,59600.0
2003-11-12,2.570291610984808,2.570291610984808,2.570291610984808,2.570291610984808,800.0
2003-11-13,2.641196362096377,2.641196362096377,2.605744094836309,2.605744094836309,5600.0
2003-11-14,2.6589217230269635,2.6589217230269635,2.580926760200036,2.580926760200036,5200.0
2003-11-17,2.5791553874819284,2.5791553874819284,2.5791553874819284,2.5791553874819284,10000.0
2003-11-18,2.5791553874819284,2.5791553874819284,2.5791553874819284,2.5791553874819284,3200.0
2003-11-19,2.5880171430267973,2.5968800799631,2.580926692047944,2.5968800799631,27200.0
2003-11-20,2.589791013449334,2.589791013449334,2.579155415820259,2.589791013449334,32000.0
2003-11-21,2.5897902200845198,2.5897902200845198,2.588017733722514,2.588017733722514,4800.0
2003-11-24,2.605743933760984,2.6677855244182807,2.605743933760984,2.6677855244182807,26000.0
2003-11-25,2.685511343753838,2.745780273763316,2.676648405028684,2.745780273763316,8400.0
2003-11-26,2.7830057325140447,2.8361842204575747,2.703238085123626,2.81136754767066,136400.0
2003-11-27,2.834411216721452,2.834411216721452,2.8326385612293827,2.8326385612293827,20400.0
2003-11-28,2.832639078292246,2.8361843899235377,2.70323824664587,2.70323824664587,12000.0
2003-12-01,2.7900968373974964,2.836184882306934,2.7900968373974964,2.836184882306934,9200.0
2003-12-02,2.912406062660878,2.9141787179671765,2.837956230293487,2.8450465134192533,14400.0
2003-12-03,2.843275506800502,2.88050027109298,2.836184882306934,2.836184882306934,36800.0
2003-12-04,2.791868621958312,2.818457779309448,2.791868621958312,2.791868621958312,12800.0
2003-12-05,2.720964629242268,2.747553791866225,2.705011064047984,2.747553791866225,9600.0
2003-12-08,2.7032383221316327,2.7386905941857007,2.658922939801605,2.658922939801605,12000.0
2003-12-09,2.6411966154057,2.6766490551156514,2.6411966154057,2.664240633597264,38400.0
2003-12-10,2.658922939801605,2.658922939801605,2.637651576569165,2.658922939801605,104000.0
2003-12-11,2.738690681308315,2.8273214487878704,2.738690681308315,2.747553791866225,46400.0
2003-12-12,2.836184882306934,2.853911105441269,2.747554104734842,2.836184882306934,537200.0
2003-12-15,2.8627741863666056,2.8627741863666056,2.791869628500792,2.8539112434207285,74000.0
2003-12-16,2.836184882306934,2.836184882306934,2.791869493520888,2.836184882306934,27200.0
2003-12-17,2.836184097499502,2.8804994740229315,2.836184097499502,2.8804994740229315,6000.0
2003-12-18,2.8361841902717,2.871636627889897,2.7918688122987048,2.8007319217032545,24000.0
2003-12-19,2.800731730758604,2.800731730758604,2.791868621958312,2.791868621958312,31200.0
2003-12-22,2.747553577051584,2.774142737596695,2.747553577051584,2.774142737596695,42000.0
2003-12-23,2.774142737596695,2.774142737596695,2.774142737596695,2.774142737596695,20000.0
2003-12-24,2.774142737596695,2.774142737596695,2.774142737596695,2.774142737596695,20000.0
2003-12-29,2.880499565113312,2.880499565113312,2.878726909424379,2.878726909424379,4800.0
2003-12-30,2.871637127782346,2.871637127782346,2.775915732409806,2.871637127782346,48400.0
2003-12-31,2.871637127782346,2.871637127782346,2.871637127782346,2.871637127782346,800.0
2004-01-02,2.836184882306934,2.836184882306934,2.836184882306934,2.836184882306934,4400.0
2004-01-05,2.818458462097748,2.871637127782346,2.818458462097748,2.871637127782346,15200.0
2004-01-06,2.8361832474558484,2.862772397780869,2.818457034539372,2.862772397780869,15200.0
2004-01-07,2.818458521193138,2.818458521193138,2.818458521193138,2.818458521193138,10000.0
2004-01-08,2.8184586417360777,2.8680919985852404,2.816686154673443,2.8680919985852404,4800.0
2004-01-09,2.791868621958312,2.869863776541192,2.791868621958312,2.791868621958312,15600.0
2004-01-12,2.869863018187216,2.869863018187216,2.8361832474558484,2.862772397780869,16800.0
2004-01-13,2.869864471782903,2.9053165774730743,2.775915732409806,2.871637127782346,109200.0
2004-01-14,2.836184097499502,2.884044785288684,2.836184097499502,2.8804994740229315,24000.0
2004-01-15,2.8804991421972903,2.8982253583845488,2.845046709822774,2.8982253583845488,35200.0
2004-01-16,2.880499107564168,2.969129849335373,2.880499107564168,2.969129849335373,114800.0
2004-01-19,2.970903471744274,3.0134462010697827,2.969130815759933,3.0116735450854417,85600.0
2004-01-20,3.0293987351648792,3.121574786362625,3.0293987351648792,3.1198021309819643,187200.0
2004-01-21,3.0932139992102203,3.1020769409445257,3.075487777642055,3.075487777642055,24800.0
2004-01-22,3.1215752448720124,3.217296282791525,3.1215752448720124,3.217296282791525,59200.0
2004-01-23,3.190706871765784,3.297063835111203,3.190706871765784,3.297063835111203,370000.0
2004-01-26,3.277564883847879,3.3059266949777038,3.040034462061007,3.2350221671531423,212000.0
2004-01-27,3.2687019156881907,3.2687019156881907,3.2084329830465834,3.2084329830465834,128800.0
2004-01-28,3.1907062688202785,3.199569206549463,3.1907062688202785,3.199569206549463,46000.0
2004-01-29,3.2084329830465834,3.2350221384827145,3.1907067667226774,3.2084329830465834,30800.0
2004-01-30,3.277564818574664,3.2793374739974075,3.2616112578694234,3.2793374739974075,13600.0
2004-02-02,3.2616112578694234,3.2793374739974075,3.252748318855156,3.2793374739974075,22800.0
2004-02-03,3.2793394858680216,3.346698742759839,3.2793394858680216,3.346698742759839,307600.0
2004-02-04,3.323652568688498,3.4140559591287563,3.323652568688498,3.4140559591287563,177200.0
2004-02-05,3.4176014225213383,3.449508204604168,3.4176014225213383,3.449508204604168,24400.0
2004-02-06,3.4565998054321447,3.4831889670847924,3.3679690411902947,3.3679690411902947,49600.0
2004-02-09,3.412284134363913,3.4388732937650297,3.412284134363913,3.4388732937650297,112800.0
2004-02-10,3.3874684707988187,3.4566003700070924,3.3874684707988187,3.4566003700070924,12400.0
2004-02-11,3.4477361001579845,3.4477361001579845,3.3573327000946214,3.3573327000946214,414000.0
2004-02-12,3.385695261658572,3.4122844233112195,3.3679690411902947,3.3679690411902947,112800.0
2004-02-13,3.3591067791865346,3.3591067791865346,3.27933894000073,3.3147913881054434,35600.0
2004-02-16,3.281110129420152,3.3236528452676426,3.2793374739974075,3.2793374739974075,222400.0
2004-02-17,3.279337618203722,3.3679683646416603,3.279337618203722,3.297063835111203,40400.0
2004-02-18,3.288199405939313,3.367967185035148,3.2793364696394858,3.3236518273373163,22400.0
2004-02-19,3.332515127082259,3.332515127082259,3.332515127082259,3.332515127082259,4000.0
2004-02-20,3.3679690411902947,3.3679690411902947,3.3484701648652364,3.3679690411902947,8800.0
2004-02-23,3.332515127082259,3.3679675523467147,3.332515127082259,3.332515127082259,24000.0
2004-02-24,3.2793394246614658,3.341381048964181,3.2793394246614658,3.341381048964181,18000.0
2004-02-25,3.323653659069369,3.3679690411902947,3.279338276948444,3.3679690411902947,83200.0
2004-02-26,3.35024214773418,3.3661957091409653,3.288200557607729,3.297063835111203,12000.0
2004-02-27,3.2882009305631352,3.364423435241011,3.210206108283011,3.3644234352410107,54800.0
2004-03-01,3.332516600253741,3.4122844233112195,3.279338276948444,3.3679690411902947,465600.0
2004-03-02,3.403420365576791,3.4814151690904303,3.403420365576791,3.4140559591287563,17600.0
2004-03-03,3.4140559591287563,3.4140559591287563,3.4140559591287563,3.4140559591287563,1200.0
2004-03-04,3.238568206541082,3.421147364495591,3.238568206541082,3.3679690411902947,35200.0
2004-03-05,3.4034213899565158,3.4034213899565158,3.3697416057888474,3.3697416057888474,42400.0
2004-03-08,3.5275033380520058,3.580681984213254,3.5009141840211,3.545229553439089,311200.0
2004-03-09,3.562955768826171,3.562955768826171,3.5275033380520058,3.545229553439089,40000.0
2004-03-10,3.578909328864602,3.580681984213254,3.4565988146031112,3.545229553439089,80400.0
2004-03-11,3.587772267508425,3.587772267508425,3.5275033380520058,3.545229553439089,13200.0
2004-03-12,3.545230786070508,3.580683229171034,3.4831891796943637,3.580683229171034,13200.0
2004-03-15,3.623224337054361,3.623224337054361,3.513322083091032,3.5700456961949163,65200.0
2004-03-16,3.578909452446573,3.578909452446573,3.5540926148079413,3.5540926148079413,3200.0
2004-03-17,3.5540924617042298,3.5540924617042298,3.518640369332529,3.518640369332529,262000.0
2004-03-18,3.518640369332529,3.518640369332529,3.474325000293327,3.518640369332529,185600.0
2004-03-19,3.4920510384488552,3.4920510384488552,3.4743248241121747,3.4743248241121747,210400.0
2004-03-22,3.4406459245609184,3.4406459245609184,3.307699790418381,3.4122841096584704,12400.0
2004-03-23,3.4477358759592884,3.545229553439089,3.4477358759592884,3.545229553439089,5600.0
2004-03-24,3.3254260092572867,3.543457588107168,3.3254260092572867,3.4122841096584704,15200.0
2004-03-25,3.456599512732276,3.456599512732276,3.412284134363913,3.4388732937650297,11600.0
2004-03-26,3.3679675523467147,3.421145852144014,3.332515127082259,3.332515127082259,34800.0
2004-03-29,3.314790717884998,3.3679690411902947,3.314790717884998,3.3679690411902947,6000.0
2004-03-30,3.3679690411902947,3.3679690411902947,3.3679690411902947,3.3679690411902947,20000.0
2004-03-31,3.4122838443168377,3.4122838443168377,3.3679684697153203,3.3856946871758224,10800.0
2004-04-01,3.4122844233112195,3.421147364495591,3.3679690411902947,3.3679690411902947,60800.0
2004-04-02,3.3945577485446754,3.4122839666406284,3.3679685904504906,3.3945577485446754,56800.0
2004-04-05,3.3945573013080224,3.4211464558990565,3.3945573013080224,3.4211464558990565,60000.0
2004-04-06,3.378604064951831,3.456599218918355,3.376831409395833,3.3856946871758224,16400.0
2004-04-07,3.4211464558990565,3.4211464558990565,3.4211464558990565,3.4211464558990565,800.0
2004-04-08,3.4122833935821557,3.5097770695875874,3.4122833935821557,3.5097770695875874,13200.0
2004-04-12,3.4300125244572968,3.500917107107892,3.4300125244572968,3.500917107107892,4800.0
2004-04-13,3.502688415512471,3.502688415512471,3.428238547865258,3.4566003700070924,10000.0
2004-04-14,3.4566003700070924,3.4566003700070924,3.4566003700070924,3.4566003700070924,502000.0
2004-04-15,3.456599512732276,3.456599512732276,3.4388732937650297,3.4388732937650297,4000.0
2004-04-16,3.4566003700070924,3.543458492578909,3.4566003700070924,3.4566003700070924,8800.0
2004-04-19,3.4566003700070924,3.4566003700070924,3.412284980648027,3.4566003700070924,244000.0
2004-04-20,3.389239931335949,3.43887293352552,3.3856946202939877,3.430009994020088,72800.0
2004-04-21,3.3856958146525056,3.4566003700070924,3.3856958146525056,3.4566003700070924,42000.0
2004-04-22,3.500914402798759,3.500914402798759,3.4548263751520047,3.4548263751520047,26400.0
2004-04-23,3.40342203801605,3.490280160587867,3.40342203801605,3.4566003700070924,20000.0
2004-04-26,3.444192115082488,3.4566003700070924,3.444192115082488,3.4566003700070924,14800.0
2004-04-27,3.4566003700070924,3.4566003700070924,3.4566003700070924,3.4566003700070924,305600.0
2004-04-28,3.4566017006888043,3.500917107107892,3.4566017006888043,3.500917107107892,25200.0
2004-04-29,3.4566003700070924,3.500915759366157,3.4566003700070924,3.4566003700070924,258400.0
2004-04-30,3.4566003700070924,3.465463312639069,3.4566003700070924,3.4566003700070924,36400.0
2004-05-03,3.3856958146525056,3.465463312639069,3.3856958146525056,3.4566003700070924,14000.0
2004-05-04,3.4229205794263176,3.536368206093245,3.4229205794263176,3.4566003700070924,18800.0
2004-05-05,3.543456898090436,3.562955768826171,3.543456898090436,3.545229553439089,35200.0
2004-05-06,3.5895439067789967,3.624996327517785,3.58068097064397,3.5895439067789967,328400.0
2004-05-07,3.67462931083288,3.67462931083288,3.5895439067789967,3.5895439067789967,463200.0
2004-05-10,3.5895450171359675,3.5895450171359675,3.4654618442667973,3.527503430701382,10400.0
2004-05-11,3.4743250299901938,3.545229553439089,3.4743250299901938,3.545229553439089,2000.0
2004-05-12,3.562955768826171,3.562955768826171,3.4743250299901938,3.545229553439089,14400.0
2004-05-13,3.4743279308763837,3.500917107107892,3.4566017006888043,3.500917107107892,58000.0
2004-05-14,3.414058951098448,3.500917107107892,3.4122862942697174,3.500917107107892,19200.0
2004-05-17,3.5097770695875874,3.5097770695875874,3.5097770695875874,3.5097770695875874,6800.0
2004-05-18,3.3715133354780247,3.5097770695875874,3.3715133354780247,3.5097770695875874,85600.0
2004-05-19,3.456598258972018,3.509776558485681,3.456598258972018,3.48318740872885,26800.0
2004-05-20,3.4566017006888043,3.5097800531518217,3.4566017006888043,3.500917107107892,9600.0
2004-05-21,3.509777122664923,3.6179067322366345,3.509777122664923,3.545229553439089,14400.0
2004-05-25,3.509777122664923,3.545229553439089,3.509777122664923,3.545229553439089,6000.0
2004-05-26,3.5895439067789967,3.5895439067789967,3.5895439067789967,3.5895439067789967,1200.0
2004-05-27,3.617908268945524,3.669314281592857,3.617908268945524,3.6338618357602415,64000.0
2004-05-28,3.598408875156563,3.678176697818956,3.598408875156563,3.598408875156563,21600.0
2004-05-31,3.5470037153798737,3.6338618357602415,3.5470037153798737,3.6338618357602415,4400.0
2004-06-01,3.633860456974216,3.6693128893552087,3.589545085547701,3.6693128893552087,14400.0
2004-06-02,3.589546447519264,3.65158805867655,3.589546447519264,3.6338618357602415,19200.0
2004-06-03,3.598408091699745,3.660449680473767,3.598408091699745,3.658677025011714,20400.0
2004-06-04,3.6001821100862688,3.679949945579149,3.598409453953139,3.679949945579149,19600.0
2004-06-07,3.695901653799663,3.701219281424928,3.695901653799663,3.699446964282784,6400.0
2004-06-08,3.699448100161709,3.699448100161709,3.6959027885900353,3.6959027885900353,2000.0
2004-06-09,3.72249292620095,3.734901181859017,3.72249292620095,3.722492926200951,2854400.0
2004-06-10,3.734901181859017,3.734901181859017,3.695903758633723,3.722492926200951,10400.0
2004-06-11,3.695903758633723,3.72249292620095,3.65158836665514,3.722492926200951,20800.0
2004-06-14,3.72249292620095,3.72249292620095,3.72249292620095,3.722492926200951,3200.0
2004-06-15,3.633861315917522,3.6870396389594298,3.589545934016089,3.598408875156563,14400.0
2004-06-16,3.5895439067789967,3.6781746205266255,3.5452285499051825,3.5895439067789967,30400.0
2004-06-17,3.720720269949854,3.72249292620095,3.720720269949854,3.722492926200951,346400.0
2004-06-18,3.722491199827246,3.722491199827246,3.63563311240321,3.6693128893552087,37600.0
2004-06-21,3.6356334947036952,3.720718935645788,3.589545463001856,3.70476537320671,36800.0
2004-06-22,3.589545463001856,3.711855995668295,3.589545463001856,3.70476537320671,40400.0
2004-06-23,3.687039367965296,3.687039367965296,3.6781764274762407,3.6781764274762407,22000.0
2004-06-24,3.5913172738228925,3.685265970742184,3.589544618624482,3.685265970742184,10400.0
2004-06-25,3.678177224001221,3.678177224001221,3.624998893351879,3.6338618357602415,6000.0
2004-06-28,3.633860314742648,3.635632970102261,3.633860314742648,3.635632970102261,6000.0
2004-06-29,3.6356337045496616,3.6781764274762407,3.6338610488319487,3.6781764274762407,25200.0
2004-06-30,3.678175122126902,3.72071782995548,3.678175122126902,3.718945174866865,128000.0
2004-07-02,3.6338610488319487,3.6781764274762407,3.6338610488319487,3.6781764274762407,14000.0
2004-07-05,3.678177224001221,3.678177224001221,3.6338618357602415,3.6338618357602415,6000.0
2004-07-06,3.6781746205266255,3.6781746205266255,3.5895439067789967,3.5895439067789967,41200.0
2004-07-07,3.545231059278285,3.720719956140611,3.545231059278285,3.6338618357602415,6000.0
2004-07-08,3.6338618357602415,3.6338618357602415,3.616135612843934,3.6338618357602415,45200.0
2004-07-09,3.722492612242199,3.722492612242199,3.545231059278285,3.6338618357602415,12000.0
2004-07-12,3.59131656162587,3.632086608805938,3.5895439067789967,3.5895439067789967,229200.0
2004-07-13,3.589545918797866,3.720719408098042,3.589545918797866,3.720719408098042,5200.0
2004-07-14,3.6338610488319487,3.6781764274762407,3.6338610488319487,3.6781764274762407,12400.0
2004-07-15,3.6781764274762407,3.6781764274762407,3.6781764274762407,3.6781764274762407,800.0
2004-07-16,3.6781764274762407,3.6781764274762407,3.6781764274762407,3.6781764274762407,0.0
2004-07-19,3.6781764274762407,3.6781764274762407,3.6781764274762407,3.6781764274762407,0.0
2004-07-20,3.633860292275065,3.633860292275065,3.545229553439089,3.545229553439089,392000.0
2004-07-21,3.545229553439089,3.545229553439089,3.545229553439089,3.545229553439089,10400.0
2004-07-22,3.5629555251960143,3.624997105758765,3.5629555251960143,3.624997105758765,1600.0
2004-07-23,3.5629558918572557,3.632087762344665,3.5452296758580752,3.5540926148079413,126400.0
2004-07-26,3.5558670130864383,3.5806838628887725,3.545231413513789,3.566502950758702,64000.0
2004-07-27,3.5629585366898637,3.5806847658474648,3.5629585366898637,3.5629585366898637,33600.0
2004-07-28,3.5806829928756154,3.598408875156563,3.562956772495136,3.598408875156563,111600.0
2004-07-29,3.587773340469387,3.587773340469387,3.5009152310062404,3.586000684590604,17600.0
2004-07-30,3.580683229171034,3.580683229171034,3.580683229171034,3.580683229171034,14000.0
2004-08-03,3.545229406601065,3.562955621253955,3.4140559591287563,3.4140559591287563,18400.0
2004-08-04,3.417600373197594,3.417600373197594,3.4158277183873533,3.4176003731975944,14000.0
2004-08-05,3.456599487705984,3.456599487705984,3.4122841096584717,3.4122841096584704,113600.0
2004-08-06,3.4087387982707886,3.4122841096584717,3.406966142576948,3.4122841096584704,204800.0
2004-08-09,3.415829421046153,3.415829421046153,3.4122841096584717,3.4122841096584704,30800.0
2004-08-10,3.490279294960093,3.492051950666768,3.4388732937650297,3.4388732937650297,12400.0
2004-08-11,3.4140564998728355,3.4140564998728355,3.3679684697153203,3.3856946871758224,426400.0
2004-08-12,3.3591046150802923,3.3591046150802923,3.30592597718361,3.332515127082259,148400.0
2004-08-13,3.307699817921272,3.307699817921272,3.1924799016596084,3.1924799016596084,33200.0
2004-08-16,3.199570545497017,3.2084338250346844,3.199570545497017,3.2013432014045504,14800.0
2004-08-17,3.22615968392362,3.22615968392362,3.1924799016596084,3.1924799016596084,12000.0
2004-08-18,3.252748766643027,3.252748766643027,3.252748766643027,3.252748766643027,400.0
2004-08-19,3.252748766643027,3.252748766643027,3.252748766643027,3.252748766643027,0.0
2004-08-20,3.199570064480655,3.2261595609967078,3.199570064480655,3.217296282791525,8800.0
2004-08-23,3.219067512463501,3.2492019688132974,3.217294857607708,3.2492019688132974,4400.0
2004-08-24,3.2669303724196146,3.2669303724196146,3.2261602976647348,3.2261602976647348,12800.0
2004-08-25,3.194252557368188,3.22438702821504,3.190707245951028,3.1924799016596084,25200.0
2004-08-26,3.1907062688202785,3.203114516880898,3.1907062688202785,3.199569206549463,21200.0
2004-08-27,3.190707459385592,3.2562943725923104,3.172981239213544,3.2562943725923104,29200.0
2004-08-30,3.2793382869100927,3.2793382869100927,3.252749125176675,3.261612066387969,17200.0
2004-08-31,3.261612066387969,3.261612066387969,3.261612066387969,3.261612066387969,0.0
2004-09-01,3.2172959221588084,3.261611293918845,3.2084329830465834,3.2084329830465834,8000.0
2004-09-02,3.2793374739974075,3.332515784281909,3.2793374739974075,3.2793374739974075,78400.0
2004-09-03,3.350241871447784,3.449508204604168,3.350241871447784,3.449508204604168,40800.0
2004-09-07,3.4477358464896923,3.518640369332529,3.4477358464896923,3.518640369332529,162000.0
2004-09-08,3.518640369332529,3.527503307900596,3.5009141540969613,3.518640369332529,41600.0
2004-09-09,3.536366730446324,3.536366730446324,3.536366730446324,3.536366730446324,1600.0
2004-09-10,3.5275033380520058,3.545229553439089,3.4565988146031112,3.545229553439089,160400.0
2004-09-13,3.5452296693799945,3.5452296693799945,3.3786037802512894,3.536366730446324,12000.0
2004-09-14,3.5275033380520058,3.545229553439089,3.5009141840211,3.545229553439089,152400.0
2004-09-15,3.545229553439089,3.545229553439089,3.545229553439089,3.545229553439089,2000.0
2004-09-16,3.4566003700070924,3.4566003700070924,3.4566003700070924,3.4566003700070924,12800.0
2004-09-17,3.5452311487252226,3.5452311487252226,3.4566003700070924,3.4566003700070924,7000.0
2004-09-20,3.545229553439089,3.545229553439089,3.488505934679973,3.545229553439089,26800.0
2004-09-21,3.523958439548892,3.5275037506608875,3.3856946871758224,3.3856946871758224,213200.0
2004-09-22,3.403422001793974,3.403422001793974,3.403422001793974,3.403422001793974,1000.0
2004-09-23,3.403422001793974,3.403422001793974,3.403422001793974,3.403422001793974,2800.0
2004-09-24,3.371514867699095,3.403422001793974,3.3679695554442013,3.403422001793974,12800.0
2004-09-27,3.403420904636325,3.403420904636325,3.3856946871758224,3.3856946871758224,2200.0
2004-09-28,3.3679683386398933,3.3856945554105224,3.304154093505414,3.304154093505414,11800.0
2004-09-29,3.3679690411902947,3.3679690411902947,3.3679690411902947,3.3679690411902947,800.0
2004-09-30,3.367971120833173,3.367971120833173,3.2793403018638787,3.3112474507887835,17800.0
2004-10-01,3.2793374739974075,3.2793374739974075,3.268701879560397,3.2793374739974075,8800.0
2004-10-04,3.268703179004256,3.403422001793974,3.268703179004256,3.403422001793974,25400.0
2004-10-05,3.3679690411902947,3.403421482126848,3.3502428207220176,3.3679690411902947,35000.0
2004-10-06,3.314789942890564,3.314789942890564,3.2084329830465834,3.2084329830465834,511400.0
2004-10-07,3.2261591793151765,3.2261591793151765,3.183616125162488,3.183616125162488,10200.0
2004-10-08,3.2048884844706613,3.258066808821464,3.190707575437145,3.190707575437145,8000.0
2004-10-12,3.1907067667226774,3.2084329830465834,3.1907067667226774,3.2084329830465834,16200.0
2004-10-13,3.190707575437145,3.190707575437145,3.183616951870616,3.190707575437145,37400.0
2004-10-14,3.172980467504382,3.172980467504382,3.162344873227676,3.1623448732276764,68000.0
2004-10-15,3.1552548532095543,3.1907072916903623,3.1375289720686608,3.1552548532095543,142800.0
2004-10-18,3.172980499195082,3.172980499195082,3.172980499195082,3.172980499195082,7600.0
2004-10-19,3.190707575437145,3.190707575437145,3.190707575437145,3.190707575437145,3600.0
2004-10-20,3.190707575437145,3.190707575437145,3.172981354620364,3.190707575437145,15000.0
2004-10-21,3.172980499195082,3.172980499195082,3.172980499195082,3.172980499195082,3600.0
2004-10-22,3.172980499195082,3.172980499195082,3.172980499195082,3.172980499195082,4600.0
2004-10-25,3.1552548532095543,3.1552548532095543,3.1552548532095543,3.1552548532095543,17200.0
2004-10-26,3.1552548532095543,3.1552548532095543,3.1552548532095543,3.1552548532095543,3000.0
2004-10-27,3.1552548532095543,3.1552548532095543,3.1552548532095543,3.1552548532095543,9000.0
2004-10-28,3.1552548532095543,3.1552548532095543,3.1552548532095543,3.1552548532095543,4800.0
2004-10-29,3.172980467504382,3.172980467504382,3.162344873227676,3.1623448732276764,8000.0
2004-11-01,3.137527538591403,3.137527538591403,3.137527538591403,3.1375275385914025,12000.0
2004-11-02,3.112712504418085,3.112712504418085,3.0240817356514005,3.0240817356514005,78000.0
2004-11-03,3.048898593535496,3.12689342694394,3.038262657807437,3.048898593535496,7000.0
2004-11-04,3.0276258215398246,3.0276258215398246,3.009899607344627,3.013444917803549,141400.0
2004-11-05,3.024080624494077,3.133982886146476,3.024080624494077,3.133982886146476,2800.0
2004-11-08,3.0240817356514005,3.0240817356514005,3.0240817356514005,3.0240817356514005,3600.0
2004-11-09,3.03117235944052,3.03117235944052,3.0240817356514005,3.0240817356514005,5600.0
2004-11-10,3.031171901849898,3.0666240011449357,3.031171901849898,3.0666240011449357,23400.0
2004-11-11,3.144619227242148,3.144619227242148,3.1020765043261878,3.144619227242148,2600.0
2004-11-12,3.148164050404976,3.2084329830465834,3.148164050404976,3.2084329830465834,42400.0
2004-11-15,3.1942531813864283,3.208434091725897,3.1942531813864283,3.1942531813864283,23000.0
2004-11-16,3.190707575437145,3.190707575437145,3.190707575437145,3.190707575437145,2000.0
2004-11-17,3.0418079697167903,3.048898593535496,3.0347176839976377,3.048898593535496,8000.0
2004-11-18,3.070169788792507,3.102076919777576,3.048898593535496,3.048898593535496,126200.0
2004-11-19,3.066623798812133,3.102076233867553,2.8361839852503348,2.839729296375772,65200.0
2004-11-22,2.942541141980992,3.0134456785625643,2.942541141980992,2.942541141980992,5200.0
2004-11-23,2.960267612966063,2.977993495047675,2.9106342640787752,2.9106342640787752,11600.0
2004-11-24,2.9106340159944097,2.942541141980992,2.892907797324142,2.942541141980992,9400.0
2004-11-25,2.9141787670981745,3.119802052703455,2.9141787670981745,2.928359671688213,13800.0
2004-11-26,3.1517104206437234,3.1517104206437234,2.928360831328854,3.009900980486889,2200.0
2004-11-29,2.977992489413153,3.013444917803549,2.977992489413153,3.013444917803549,10600.0
2004-11-30,2.9602679798469658,2.9602679798469658,2.9602679798469658,2.9602679798469653,600.0
2004-12-01,2.931904662055838,2.995718556689754,2.931904662055838,2.995718556689754,6400.0
2004-12-02,2.977992633754222,3.0311712789173444,2.977992633754222,3.0311712789173444,296000.0
2004-12-03,3.0311712789173444,3.0311712789173444,3.0311712789173444,3.0311712789173444,6000.0
2004-12-06,3.013444917803549,3.013444917803549,2.9957187036083512,3.013444917803549,25200.0
2004-12-07,3.013446934296009,3.0205375599586515,3.013446934296009,3.0205375599586515,17600.0
2004-12-08,3.0205375599586515,3.0205375599586515,3.0205375599586515,3.0205375599586515,10400.0
2004-12-09,3.020535685124492,3.034716589548105,3.020535685124492,3.0311712789173444,135200.0
2004-12-10,3.0488976085414023,3.169435131621888,3.0488976085414023,3.169435131621888,304200.0
2004-12-13,3.1552541746156018,3.1552541746156018,3.03117134281803,3.052442530852156,1802600.0
2004-12-14,3.119802752828257,3.1552548532095543,3.0488982139661505,3.1552548532095543,24200.0
2004-12-15,3.1552542266653925,3.169435131621888,3.0311713928209225,3.169435131621888,128800.0
2004-12-16,3.169435760981976,3.169435760981976,3.084350314347449,3.1552548532095543,69800.0
2004-12-17,3.091440937283414,3.1552548532095543,3.0878956258154315,3.1552548532095543,33600.0
2004-12-20,3.119802703959173,3.169435711335433,3.102076484996436,3.102076484996436,103200.0
2004-12-21,3.102076102282344,3.102076102282344,3.084349885506552,3.084349885506552,63200.0
2004-12-22,3.1375289720686608,3.1552548532095543,3.0488982139661505,3.1552548532095543,11200.0
2004-12-23,3.155253589391762,3.155253589391762,3.070168176837684,3.070168176837684,4000.0
2004-12-24,3.070168794621768,3.1198021309819643,3.070168794621768,3.1198021309819643,5000.0
2004-12-29,3.119802752828257,3.1552548532095543,3.119802752828257,3.1552548532095543,1600.0
2004-12-30,3.102076102282344,3.102076102282344,3.084349885506552,3.084349885506552,148000.0
2004-12-31,3.190706980836075,3.190706980836075,3.16589047917696,3.16589047917696,8800.0
2005-01-04,3.087894422979026,3.087894422979026,3.0808038028050904,3.08080380280509,38000.0
2005-01-05,3.0205375599586515,3.0205375599586515,3.0205375599586515,3.0205375599586515,1400.0
2005-01-06,3.0843494364849264,3.1694348589025787,3.013444917803549,3.013444917803549,10400.0
2005-01-07,3.020535538721394,3.0843494364849264,2.956721302858448,3.013444917803549,28800.0
2005-01-10,3.01344506386297,3.0311712789173444,3.01344506386297,3.0311712789173444,35400.0
2005-01-11,3.1020760960127785,3.1162570017848576,3.031171567152379,3.1162570017848576,10600.0
2005-01-12,3.0488968209825997,3.137527538591403,3.031170609840967,3.1375275385914025,3200.0
2005-01-13,3.119802133323877,3.169435131621888,3.119802133323877,3.169435131621888,12000.0
2005-01-14,3.169435711335433,3.169435711335433,3.102076484996436,3.102076484996436,12000.0
2005-01-17,3.1020768094527797,3.190707575437145,3.1020768094527797,3.190707575437145,8400.0
2005-01-18,3.1198021309819643,3.1198021309819643,3.1198021309819643,3.1198021309819643,4000.0
2005-01-19,3.119802752828257,3.1907072916903623,3.119802752828257,3.1552548532095543,3200.0
2005-01-20,3.066624095107044,3.1552548532095543,3.066624095107044,3.1552548532095543,252000.0
2005-01-21,3.1552548532095543,3.1552548532095543,3.1552548532095543,3.1552548532095543,0.0
2005-01-24,3.03117194724499,3.102076484996436,2.960267409493544,3.102076484996436,13600.0
2005-01-25,3.0169902282624714,3.102075650680124,3.013444917803549,3.013444917803549,9000.0
2005-01-26,3.01344506386297,3.0311712789173444,3.01344506386297,3.0311712789173444,38800.0
2005-01-27,3.0311712789173444,3.0311712789173444,3.0311712789173444,3.0311712789173444,0.0
2005-01-28,3.0311712789173444,3.0311712789173444,3.0311712789173444,3.0311712789173444,63000.0
2005-01-31,3.013444917803549,3.013444917803549,3.013444917803549,3.013444917803549,600.0
2005-02-01,3.0630782499302205,3.0630782499302205,3.013444917803549,3.013444917803549,2200.0
2005-02-02,3.066623656119227,3.066623656119227,2.9070883819921187,2.977992910704226,7400.0
2005-02-03,2.9425417574689248,2.9602679798469658,2.9425417574689248,2.9602679798469653,8000.0
2005-02-04,2.942541141980992,2.96026736065126,2.9070887046404565,2.942541141980992,48000.0
2005-02-07,2.942541141980992,2.942541141980992,2.942541141980992,2.942541141980992,4000.0
2005-02-08,2.9248155350908847,2.9602679798469658,2.9248155350908847,2.9602679798469653,146400.0
2005-02-09,2.9779928161346234,2.9779928161346234,2.9425407219541238,2.9460860328020084,4400.0
2005-02-10,2.931904944889394,3.063078395195651,2.931904944889394,3.063078395195651,2000.0
2005-02-11,3.013444917803549,3.013444917803549,3.013444917803549,3.013444917803549,1000.0
2005-02-14,2.977992910704226,2.977992910704226,2.977992910704226,2.977992910704226,1600.0
2005-02-15,2.924814065738929,2.9319046863678278,2.9070878522660863,2.924814065738929,149800.0
2005-02-16,2.931905546018631,2.946086453334946,2.931905546018631,2.942541141980992,72000.0
2005-02-17,2.9248152863044545,2.9425415071746928,2.921269974510499,2.935450883586781,12400.0
2005-02-18,2.910634377228172,2.935450883586781,2.907089065434216,2.935450883586781,19200.0
2005-02-21,2.9070879430012235,2.94254037105344,2.9070879430012235,2.9070879430012235,49400.0
2005-02-22,2.9070879430012235,2.9070879430012235,2.9070879430012235,2.9070879430012235,34200.0
2005-02-23,2.8929083235765365,2.8929083235765365,2.871637127782346,2.871637127782346,45400.0
2005-02-24,2.86100178056237,2.9815397085339552,2.836185267662208,2.9815397085339552,170000.0
2005-02-25,2.942540815397903,2.977992910704226,2.942540815397903,2.977992910704226,27800.0
2005-02-28,2.935450979133077,3.0595341911640013,2.935450979133077,3.048898593535496,25600.0
2005-03-01,3.0488973461939453,3.0488973461939453,2.9957187036083512,3.013444917803549,306000.0
2005-03-02,3.01344506386297,3.0311712789173444,3.01344506386297,3.0311712789173444,13400.0
2005-03-03,3.031171131998747,3.0488973461939453,3.013444917803549,3.013444917803549,16000.0
2005-03-04,2.960266586468271,2.9957186764377086,2.846819019507603,2.875180826722917,83600.0
2005-03-07,2.8503659310025378,2.868092154993892,2.8361850194293754,2.8539112434207285,141800.0
2005-03-08,2.836184683992614,2.871637127782346,2.836184683992614,2.871637127782346,35400.0
2005-03-09,2.836184882306934,2.836184882306934,2.800732605088056,2.836184882306934,31000.0
2005-03-10,2.960267769056977,2.960267769056977,2.747553791866225,2.747553791866225,31800.0
2005-03-11,2.6872835421922274,2.7156453470096085,2.6837384011149004,2.694373993396572,97400.0
2005-03-14,2.666012699326703,2.7830052511363625,2.666012699326703,2.733372083197358,42000.0
2005-03-15,2.694375211855674,2.712101432407592,2.658922939801605,2.658922939801605,246400.0
2005-03-16,2.641197225981386,2.641197225981386,2.623471171078372,2.623471171078372,13400.0
2005-03-17,2.605743268817411,2.7333715595453176,2.605743268817411,2.694373993396572,27200.0
2005-03-18,2.694373993396572,2.729826249418299,2.6908288523192447,2.694373993396572,5400.0
2005-03-21,2.6695581199978267,2.6943746204637837,2.534839346712205,2.570291610984808,92200.0
2005-03-22,2.747554104734842,2.889363213610354,2.747554104734842,2.836184882306934,66600.0
2005-03-23,2.871635836040682,2.871635836040682,2.7936406976473904,2.7971858390017923,6600.0
2005-03-24,2.747553235711262,2.839729296375772,2.729827018183552,2.839729296375772,13800.0
2005-03-28,2.839729296375772,2.839729296375772,2.839729296375772,2.839729296375772,0.0
2005-03-29,2.7652805955815905,2.7652805955815905,2.7121020900800588,2.729828145880697,22000.0
2005-03-30,2.6979193035235904,2.6979193035235904,2.694373993396572,2.694373993396572,13400.0
2005-03-31,2.694373993396572,2.832637876406151,2.694373993396572,2.694373993396572,8200.0
2005-04-01,2.7156460043094204,2.7227364572299515,2.7121008623740206,2.7227364572299515,12200.0
2005-04-04,2.726282114990872,2.8113675608598867,2.726282114990872,2.8078224184735547,39000.0
2005-04-05,2.8078227408002863,2.8078227408002863,2.747553791866225,2.747553791866225,15200.0
2005-04-06,2.747553791866225,2.747553791866225,2.747553791866225,2.747553791866225,24000.0
2005-04-07,2.7475539131563624,2.889363012143963,2.7475539131563624,2.889363012143963,126200.0
2005-04-08,2.8893616387932437,2.942540279211773,2.8893616387932437,2.924814065738929,35400.0
2005-04-11,2.9602664926846165,2.9602664926846165,2.924814065738929,2.924814065738929,4000.0
2005-04-12,2.9248154553673835,2.942541677262249,2.871637127782346,2.871637127782346,37000.0
2005-04-13,2.8716373285756043,2.8716373285756043,2.836184882306934,2.836184882306934,6000.0
2005-04-14,2.924814065738929,2.924814065738929,2.924814065738929,2.924814065738929,7400.0
2005-04-15,2.9070879430012235,2.9070879430012235,2.9070879430012235,2.9070879430012235,4000.0
2005-04-18,2.836184683992614,2.871637127782346,2.836184683992614,2.871637127782346,183000.0
2005-04-19,2.836184683992614,2.871637127782346,2.836184683992614,2.871637127782346,21200.0
2005-04-20,2.8539102594369514,2.8539102594369514,2.8432746639489666,2.8432746639489666,9400.0
2005-04-21,2.8432748198553512,2.8468197931460724,2.8432748198553512,2.8468197931460724,21200.0
2005-04-22,2.8539112434207285,2.8539112434207285,2.8539112434207285,2.8539112434207285,1000.0
2005-04-25,2.878727614969588,2.878727614969588,2.836184882306934,2.836184882306934,37600.0
2005-04-26,2.836184882306934,2.8716373285756043,2.836184882306934,2.836184882306934,30400.0
2005-04-27,2.836184684548503,2.889363012143963,2.836184684548503,2.889363012143963,3000.0
2005-04-28,2.889363012143963,2.889363012143963,2.889363012143963,2.889363012143963,0.0
2005-04-29,2.836184683992614,2.871637127782346,2.836184683992614,2.871637127782346,473200.0
2005-05-02,2.839729296375772,2.839729296375772,2.839729296375772,2.839729296375772,20000.0
2005-05-03,2.836184882306934,2.8716373285756043,2.836184882306934,2.836184882306934,159200.0
2005-05-04,2.8716373285756043,2.8716373285756043,2.836184882306934,2.836184882306934,29000.0
2005-05-05,2.871637127782346,2.871637127782346,2.836184683992614,2.871637127782346,20800.0
2005-05-06,2.836184882306934,2.836184882306934,2.836184882306934,2.836184882306934,11400.0
2005-05-09,2.836184882306934,2.836184882306934,2.836184882306934,2.836184882306934,7600.0
2005-05-10,2.839729296375772,2.839729296375772,2.839729296375772,2.839729296375772,400.0
2005-05-11,2.839730194553718,2.839730194553718,2.836184882306934,2.836184882306934,10000.0
2005-05-12,2.836184882306934,2.836184882306934,2.836184882306934,2.836184882306934,38000.0
2005-05-13,2.836184882306934,2.8716373285756043,2.836184882306934,2.836184882306934,176800.0
2005-05-16,2.836184683992614,2.871637127782346,2.836184683992614,2.871637127782346,34800.0
2005-05-17,2.871637127782346,2.871637127782346,2.8680918157834605,2.871637127782346,29400.0
2005-05-18,2.889363353303836,2.9035442648769982,2.8539112434207285,2.8539112434207285,11800.0
2005-05-19,2.871637127782346,2.871637127782346,2.871637127782346,2.871637127782346,400.0
2005-05-20,2.8716373285756043,2.8716373285756043,2.836184882306934,2.836184882306934,45400.0
2005-05-24,2.836184882306934,2.836184882306934,2.836184882306934,2.836184882306934,0.0
2005-05-25,2.836184882306934,2.836184882306934,2.836184882306934,2.836184882306934,4800.0
2005-05-26,2.871636576011165,2.931905516013586,2.871636576011165,2.931905516013586,3600.0
2005-05-27,2.8716357634198,2.924814065738929,2.8716357634198,2.924814065738929,17600.0
2005-05-30,2.8574547039852107,2.8574547039852107,2.8574547039852107,2.8574547039852107,600.0
2005-05-31,2.853911105441269,2.8716373285756043,2.836184882306934,2.836184882306934,60200.0
2005-06-01,2.839729296375772,2.839729296375772,2.839729296375772,2.839729296375772,800.0
2005-06-02,2.8716358530484176,2.9070879430012235,2.8716358530484176,2.9070879430012235,18200.0
2005-06-03,2.839730331847566,2.931906426122925,2.800732740496468,2.8539112434207285,30200.0
2005-06-06,2.836184882306934,2.839730194553718,2.836184882306934,2.836184882306934,29600.0
2005-06-07,2.818458659172599,2.836184882306934,2.818458659172599,2.836184882306934,3200.0
2005-06-08,2.8184583382299606,2.8184583382299606,2.747553791866225,2.747553791866225,2200.0
2005-06-09,2.8361845593457806,2.8361845593457806,2.747553791866225,2.747553791866225,15400.0
2005-06-10,2.747554370731144,2.747554370731144,2.729828145880697,2.729828145880697,17400.0
2005-06-13,2.7298275707504045,2.747553791866225,2.7298275707504045,2.747553791866225,23000.0
2005-06-14,2.722737116114031,2.747553791866225,2.722737116114031,2.747553791866225,30000.0
2005-06-15,2.747553791866225,2.747553791866225,2.747553791866225,2.747553791866225,0.0
2005-06-16,2.7475531269766766,2.7475531269766766,2.7227364572299515,2.7227364572299515,3200.0
2005-06-17,2.7227357982139537,2.7475524619540077,2.694373993396572,2.694373993396572,33400.0
2005-06-20,2.712101617262072,2.712101617262072,2.683739797685701,2.683739797685701,34000.0
2005-06-21,2.747553791866225,2.747553791866225,2.747553791866225,2.747553791866225,1800.0
2005-06-22,2.747553791866225,2.747553791866225,2.747553791866225,2.747553791866225,0.0
2005-06-23,2.7121001043867934,2.7156452453313844,2.7121001043867934,2.7156452453313844,1200.0
2005-06-24,2.747553434325709,2.83263887888998,2.747553434325709,2.8007319217032545,43400.0
2005-06-27,2.8042771608409187,2.8042771608409187,2.783005798965548,2.783005798965548,16600.0
2005-06-28,2.7830057028941555,2.8007319217032545,2.7830057028941555,2.8007319217032545,44000.0
2005-06-29,2.800732018386569,2.800732018386569,2.783005798965548,2.783005798965548,20800.0
2005-06-30,2.7688249719525424,2.7688249719525424,2.7510989210633308,2.7510989210633308,8000.0
2005-07-04,2.783006065048093,2.783006065048093,2.747553791866225,2.747553791866225,12000.0
2005-07-05,2.69082991034011,2.7794606697684427,2.69082991034011,2.7794606697684427,1200.0
2005-07-06,2.7121002059322814,2.7121002059322814,2.694373993396572,2.694373993396572,4200.0
2005-07-07,2.694373993396572,2.694373993396572,2.694373993396572,2.694373993396572,0.0
2005-07-08,2.694373993396572,2.694373993396572,2.694373993396572,2.694373993396572,0.0
2005-07-11,2.7121002059322814,2.7121002059322814,2.694373993396572,2.694373993396572,24200.0
2005-07-12,2.6979202388025305,2.783005682750958,2.694374927446471,2.758189179457542,12000.0
2005-07-13,2.747553791866225,2.7510991037092984,2.747553791866225,2.747553791866225,128200.0
2005-07-14,2.747553791866225,2.747553791866225,2.747553791866225,2.747553791866225,12000.0
2005-07-15,2.747553791866225,2.832639247502708,2.747553791866225,2.747553791866225,10200.0
2005-07-18,2.7333715595453176,2.7333715595453176,2.6624670475018646,2.694373993396572,15200.0
2005-07-19,2.694373993396572,2.694373993396572,2.694373993396572,2.694373993396572,0.0
2005-07-20,2.697919599345856,2.697919599345856,2.697919599345856,2.697919599345856,4000.0
2005-07-21,2.694373993396572,2.694373993396572,2.694373993396572,2.694373993396572,7000.0
2005-07-22,2.694373993396572,2.7475524619540077,2.694373993396572,2.694373993396572,33800.0
2005-07-25,2.694373993396572,2.694373993396572,2.694373993396572,2.694373993396572,26800.0
2005-07-26,2.694373993396572,2.694373993396572,2.694373993396572,2.694373993396572,0.0
2005-07-27,2.694373993396572,2.694373993396572,2.694373993396572,2.694373993396572,21400.0
2005-07-28,2.6624683362297428,2.747553791866225,2.6624683362297428,2.747553791866225,18800.0
2005-07-29,2.747553791866225,2.747553791866225,2.694375297568537,2.747553791866225,212200.0
2005-08-02,2.6660132241261327,2.783005798965548,2.6660132241261327,2.783005798965548,7400.0
2005-08-03,2.712101069638635,2.712101069638635,2.712101069638635,2.712101069638635,2200.0
2005-08-04,2.7298275707504045,2.747553791866225,2.7298275707504045,2.747553791866225,25200.0
2005-08-05,2.747554370731144,2.747554370731144,2.729828145880697,2.729828145880697,83200.0
2005-08-08,2.694374752094223,2.70146520529514,2.694374752094223,2.70146520529514,29400.0
2005-08-09,2.694373993396572,2.694373993396572,2.694373993396572,2.694373993396572,23000.0
2005-08-10,2.694373993396572,2.694373993396572,2.694373993396572,2.694373993396572,28000.0
2005-08-11,2.694374288830101,2.726281407273061,2.694374288830101,2.697919599345856,67600.0
2005-08-12,2.701465261669024,2.7085557150179023,2.701465261669024,2.7050105728683347,4200.0
2005-08-15,2.7262821672978936,2.783005798965548,2.7262821672978936,2.783005798965548,8200.0
2005-08-16,2.697920078176681,2.7759150638191588,2.697920078176681,2.7759150638191588,600.0
2005-08-17,2.705010024936421,2.8290930179321903,2.705010024936421,2.736916974018374,11000.0
2005-08-18,2.7121004870304084,2.765278961099575,2.7121004870304084,2.765278961099575,12000.0
2005-08-19,2.7298275707504045,2.7652800129820454,2.7298275707504045,2.747553791866225,30400.0
2005-08-22,2.712101069638635,2.712101069638635,2.694374851457765,2.712101069638635,42800.0
2005-08-23,2.6660132114361867,2.6660132114361867,2.6624680689987112,2.6624680689987112,2600.0
2005-08-24,2.6624673415986257,2.6660124830675493,2.6376506751173165,2.6660124830675493,10000.0
2005-08-25,2.6660124830675493,2.6660124830675493,2.6660124830675493,2.6660124830675493,0.0
2005-08-26,2.6660124830675493,2.6660124830675493,2.6660124830675493,2.6660124830675493,0.0
2005-08-29,2.641197225981386,2.641197225981386,2.623471171078372,2.623471171078372,86200.0
2005-08-30,2.676649673887016,2.676649673887016,2.623471171078372,2.623471171078372,33800.0
2005-08-31,2.6234702913527648,2.658922558320422,2.6234702913527648,2.6411963403117213,249200.0
2005-09-01,2.6411963403117213,2.658922558320422,2.6411963403117213,2.6411963403117213,91000.0
2005-09-02,2.623470667747538,2.658922939801605,2.623470667747538,2.658922939801605,22800.0
2005-09-06,2.6128347224760056,2.6624680689987112,2.6092895800385305,2.6624680689987112,45000.0
2005-09-07,2.6624680689987112,2.6624680689987112,2.6624680689987112,2.6624680689987112,200.0
2005-09-08,2.6624673415986257,2.6660124830675493,2.641195816586241,2.6660124830675493,48400.0
2005-09-09,2.627015346771121,2.627015346771121,2.627015346771121,2.627015346771121,1800.0
2005-09-12,2.722737551874693,2.7262828642851766,2.623471171078372,2.623471171078372,58000.0
2005-09-13,2.623471171078372,2.623471171078372,2.623471171078372,2.623471171078372,0.0
2005-09-14,2.6447421846370944,2.6447421846370944,2.6447421846370944,2.6447421846370944,1800.0
2005-09-15,2.712101432407592,2.712101432407592,2.658922939801605,2.658922939801605,10800.0
2005-09-16,2.722736842833843,2.722736842833843,2.6624680689987112,2.6624680689987112,1800.0
2005-09-19,2.662467530983993,2.690829340951645,2.658922220213176,2.690829340951645,12800.0
2005-09-20,2.6766485417890675,2.722736400283723,2.6589223253336183,2.6695580890168333,173600.0
2005-09-21,2.6589226058377387,2.72982714104018,2.6589226058377387,2.6766488241632227,2200.0
2005-09-22,2.6589230243866693,2.747553791866225,2.6589230243866693,2.747553791866225,10200.0
2005-09-23,2.747553791866225,2.747553791866225,2.747553791866225,2.747553791866225,800.0
2005-09-26,2.6624688971685395,2.744009058141131,2.658923584578527,2.729828145880697,9200.0
2005-09-27,2.726282870212463,2.924815801286543,2.726282870212463,2.8539112434207285,33200.0
2005-09-28,2.9957187036083512,3.013444917803549,2.9957187036083512,3.013444917803549,1000.0
2005-09-29,2.924814184926974,3.0488973461939453,2.924814184926974,3.013444917803549,13400.0
2005-09-30,2.9602679798469658,2.9602679798469658,2.9602679798469658,2.9602679798469653,13800.0
2005-10-03,3.077258673607984,3.077258673607984,2.942539940080053,3.077258673607984,3200.0
2005-10-04,3.077258673607984,3.077258673607984,3.077258673607984,3.077258673607984,0.0
2005-10-05,2.96026736065126,2.977993241222028,2.942541141980992,2.942541141980992,13600.0
2005-10-06,2.960267899157115,2.960267899157115,2.846820281889709,2.871637127782346,12600.0
2005-10-07,2.871637127782346,2.9248154553673835,2.871637127782346,2.871637127782346,4600.0
2005-10-11,2.871637127782346,2.871637127782346,2.871637127782346,2.871637127782346,22000.0
2005-10-12,2.8539112434207285,2.8539112434207285,2.8539112434207285,2.8539112434207285,9200.0
2005-10-13,2.8539112434207285,2.8539112434207285,2.8539112434207285,2.8539112434207285,0.0
2005-10-14,2.8539112434207285,2.8539112434207285,2.8539112434207285,2.8539112434207285,16000.0
2005-10-17,2.8539112434207285,2.8539112434207285,2.8539112434207285,2.8539112434207285,0.0
2005-10-18,2.853909393864658,2.8574547039852107,2.853909393864658,2.8574547039852107,1000.0
2005-10-19,2.85745655583892,2.85745655583892,2.8539112434207285,2.8539112434207285,14000.0
2005-10-20,2.85745655583892,2.85745655583892,2.8539112434207285,2.8539112434207285,14000.0
2005-10-21,2.8539112434207285,2.8539112434207285,2.8539112434207285,2.8539112434207285,9200.0
2005-10-24,2.853910906446844,2.889363012143963,2.853910906446844,2.889363012143963,15000.0
2005-10-25,2.889361366979615,2.889361366979615,2.8822710851171283,2.8822710851171283,40800.0
2005-10-26,2.889363012143963,2.889363012143963,2.889363012143963,2.889363012143963,1800.0
2005-10-27,2.8539112434207285,2.8539112434207285,2.8539112434207285,2.8539112434207285,11800.0
2005-10-28,2.8539112434207285,2.8539112434207285,2.8539112434207285,2.8539112434207285,6000.0
2005-10-31,2.889363353303836,2.924815801286543,2.8539112434207285,2.8539112434207285,17600.0
2005-11-01,2.85745655583892,2.85745655583892,2.8539112434207285,2.8539112434207285,8000.0
2005-11-02,2.8539112434207285,2.9212704888683523,2.8539112434207285,2.8539112434207285,8400.0
2005-11-03,2.8539112434207285,2.8539112434207285,2.8539112434207285,2.8539112434207285,23000.0
2005-11-04,2.9070879430012235,2.9070879430012235,2.9070879430012235,2.9070879430012235,0.0
2005-11-07,2.907087693275429,2.924813905778813,2.853909393864658,2.8574547039852107,44800.0
2005-11-08,2.8574547039852107,2.8574547039852107,2.8574547039852107,2.8574547039852107,0.0
2005-11-09,2.8574547039852107,2.8574547039852107,2.853909393864658,2.8574547039852107,2800.0
2005-11-10,2.8539112434207285,2.8539112434207285,2.8539112434207285,2.8539112434207285,10000.0
2005-11-11,2.846820618584347,2.85745655583892,2.846820618584347,2.8539112434207285,9200.0
2005-11-14,2.8539095499469567,2.924814065738929,2.8539095499469567,2.924814065738929,505800.0
2005-11-15,2.889363012143963,2.889363012143963,2.889363012143963,2.889363012143963,16600.0
2005-11-16,2.889363012143963,2.889363012143963,2.889363012143963,2.889363012143963,36000.0
2005-11-17,2.889363012143963,2.889363012143963,2.889363012143963,2.889363012143963,58200.0
2005-11-18,2.889363012143963,2.907089234042304,2.889363012143963,2.889363012143963,16600.0
2005-11-21,2.889361728975115,2.9070879430012235,2.889361728975115,2.9070879430012235,87000.0
2005-11-22,2.9070879430012235,2.9070879430012235,2.9070879430012235,2.9070879430012235,2000.0
2005-11-23,2.892908141341068,2.907089050343739,2.892908141341068,2.892908141341068,1600.0
2005-11-24,2.892908324143544,2.907089234042304,2.889363012143963,2.889363012143963,27600.0
2005-11-25,2.9035425419516376,2.974447395843011,2.9035425419516376,2.924814065738929,12000.0
2005-11-28,2.889363012143963,2.889363012143963,2.889363012143963,2.889363012143963,31200.0
2005-11-29,2.889361728975115,2.9070879430012235,2.889361728975115,2.9070879430012235,20000.0
2005-11-30,2.889363012143963,2.889363012143963,2.889363012143963,2.889363012143963,6000.0
2005-12-01,2.907089050343739,2.924815271121961,2.892908141341068,2.892908141341068,36600.0
2005-12-02,2.942541677262249,2.942541677262249,2.871637127782346,2.871637127782346,20000.0
2005-12-05,2.9070879430012235,2.9070879430012235,2.8751808253741107,2.9070879430012235,181000.0
2005-12-06,2.9070879430012235,2.9070879430012235,2.9070879430012235,2.9070879430012235,0.0
2005-12-07,2.8539112434207285,2.8539112434207285,2.8539112434207285,2.8539112434207285,37800.0
2005-12-08,2.8539112434207285,2.8539112434207285,2.8539112434207285,2.8539112434207285,0.0
2005-12-09,2.85391090588748,2.8893630115776507,2.85391090588748,2.871637127782346,72400.0
2005-12-12,2.8503649223431777,2.8503649223431777,2.8503649223431777,2.8503649223431777,9600.0
2005-12-13,2.864544986126935,2.864544986126935,2.8574547039852107,2.8574547039852107,6000.0
2005-12-14,2.8574547039852107,2.8574547039852107,2.8574547039852107,2.8574547039852107,16000.0
2005-12-15,2.8574547039852107,2.871635606368042,2.8574547039852107,2.8574547039852107,8800.0
2005-12-16,2.8539112434207285,2.8539112434207285,2.8539112434207285,2.8539112434207285,800.0
2005-12-19,2.871637127782346,2.871637127782346,2.871637127782346,2.871637127782346,8000.0
2005-12-20,2.857456417688053,2.857456417688053,2.836184882306934,2.836184882306934,37400.0
2005-12-21,2.839730194553718,2.839730194553718,2.836184882306934,2.836184882306934,137000.0
2005-12-22,2.839729296375772,2.839729296375772,2.839729296375772,2.839729296375772,800.0
2005-12-23,2.839729296375772,2.839729296375772,2.839729296375772,2.839729296375772,1000.0
2005-12-28,2.839728735421305,2.9106332534263277,2.839728735421305,2.9070879430012235,13400.0
2005-12-29,2.9035442648769982,2.9035442648769982,2.8432756442657574,2.8539112434207285,20000.0
2005-12-30,2.853910202778045,2.8574555139034823,2.8361839852503348,2.839729296375772,21200.0
2006-01-03,2.839729296375772,2.839729296375772,2.839729296375772,2.839729296375772,15200.0
2006-01-04,2.839729296375772,2.839729296375772,2.839729296375772,2.839729296375772,3200.0
2006-01-05,2.8432756442657574,2.8539112434207285,2.8361850194293754,2.8539112434207285,389600.0
2006-01-06,2.839729296375772,2.839729296375772,2.839729296375772,2.839729296375772,29400.0
2006-01-09,2.839729296375772,2.839729296375772,2.839729296375772,2.839729296375772,19400.0
2006-01-10,2.8539112434207285,2.8539112434207285,2.839730331847566,2.8539112434207285,377800.0
2006-01-11,2.8716374674120826,2.938996712859706,2.8539112434207285,2.8539112434207285,57200.0
2006-01-12,2.8539112434207285,2.85745655583892,2.8539112434207285,2.8539112434207285,7000.0
2006-01-13,2.8539112434207285,2.8539112434207285,2.8539112434207285,2.8539112434207285,7800.0
2006-01-16,2.9212705162117247,2.9212705162117247,2.857456582584988,2.864546869388134,193800.0
2006-01-17,2.8609996760063825,2.8609996760063825,2.8574547039852107,2.8574547039852107,3000.0
2006-01-18,2.8574547039852107,2.8574547039852107,2.853909393864658,2.8574547039852107,5400.0
2006-01-19,2.864546869388134,2.864546869388134,2.864546869388134,2.864546869388134,4000.0
2006-01-20,2.864546503784575,2.871637127782346,2.864546503784575,2.871637127782346,10600.0
2006-01-23,2.8716357634198,2.924814065738929,2.8716357634198,2.924814065738929,308800.0
2006-01-24,2.9248149528360323,3.059533742750724,2.9248149528360323,3.059533742750724,8600.0
2006-01-25,3.059533742750724,3.059533742750724,3.059533742750724,3.059533742750724,8000.0
2006-01-26,3.013446150641073,3.077260412611212,3.013446150641073,3.048898593535496,23000.0
2006-01-27,3.09498556797171,3.098530879047152,3.048897876388853,3.098530879047152,12000.0
2006-01-30,2.981538233926316,3.084349885506552,2.981538233926316,3.084349885506552,14400.0
2006-01-31,3.013444917803549,3.013444917803549,3.013444917803549,3.013444917803549,13400.0
2006-02-01,3.013444917803549,3.031171131998747,3.013444917803549,3.013444917803549,27200.0
2006-02-02,3.01344506386297,3.0488974939717184,3.01344506386297,3.0311712789173444,9200.0
2006-02-03,3.0311712789173444,3.0311712789173444,3.0311712789173444,3.0311712789173444,0.0
2006-02-06,3.013444917803549,3.013444917803549,3.013444917803549,3.013444917803549,8200.0
2006-02-07,3.0169917156332797,3.0169917156332797,3.0169917156332797,3.0169917156332797,8000.0
2006-02-08,3.031171901849898,3.0666240011449357,3.031171901849898,3.0666240011449357,4200.0
2006-02-09,3.048898593535496,3.048898593535496,3.048898593535496,3.048898593535496,10000.0
2006-02-10,3.0311712789173444,3.0311712789173444,3.0311712789173444,3.0311712789173444,5200.0
2006-02-13,3.048898593535496,3.048898593535496,3.048898593535496,3.048898593535496,44800.0
2006-02-14,3.0488981662077275,3.102076484996436,3.0488981662077275,3.102076484996436,13800.0
2006-02-15,3.102076919777576,3.102076919777576,3.048898593535496,3.048898593535496,44600.0
2006-02-16,3.048898359792461,3.1233482136834256,3.048898359792461,3.1233482136834256,10800.0
2006-02-17,3.123348034833922,3.144619227242148,3.048898185206113,3.144619227242148,9800.0
2006-02-20,3.102076919777576,3.102076919777576,3.048898593535496,3.048898593535496,3000.0
2006-02-21,3.048898593535496,3.048898593535496,3.048898593535496,3.048898593535496,0.0
2006-02-22,3.0666240011449357,3.0701693125042886,3.0666240011449357,3.0666240011449357,19000.0
2006-02-23,3.0843502198422037,3.0843502198422037,3.0666240011449357,3.0666240011449357,62800.0
2006-02-24,3.123347968596094,3.123347968596094,3.0666240011449357,3.0666240011449357,52000.0
2006-02-27,3.0666236687307604,3.084349885506552,3.0666236687307604,3.084349885506552,17000.0
2006-02-28,3.0878957298319243,3.0878957298319243,3.0878957298319243,3.0878957298319243,8400.0
2006-03-01,3.1198021309819643,3.1198021309819643,3.1198021309819643,3.1198021309819643,2600.0
2006-03-02,3.1198021309819643,3.1198021309819643,3.0878950103289404,3.1198021309819643,15200.0
2006-03-03,3.1198021309819643,3.137528346689137,3.1198021309819643,3.1198021309819643,44400.0
2006-03-06,3.084350266033698,3.102076484996436,3.084350266033698,3.102076484996436,1000.0
2006-03-07,3.169435711335433,3.169435711335433,3.102076484996436,3.102076484996436,8800.0
2006-03-08,3.24388542770459,3.3325161807905026,3.2261595475670006,3.2651569572089856,90200.0
2006-03-09,3.3147898375349176,3.438872671659561,3.3147898375349176,3.4211464558990565,315000.0
2006-03-10,3.421146181102132,3.5275031290228,3.421146181102132,3.4743248241121747,51800.0
2006-03-13,3.5416856161224284,3.5416856161224284,3.456600154989656,3.541685616122428,13000.0
2006-03-14,3.456598991018497,3.4920514236020583,3.456598991018497,3.492051423602059,49800.0
2006-03-15,3.5416843357636205,3.5452296465540414,3.4565989053901904,3.527503430701382,29800.0
2006-03-16,3.527503216982904,3.5452294317615967,3.5204129339310817,3.5204129339310817,165800.0
2006-03-17,3.371513558537296,3.4920514236020583,3.367968247659049,3.492051423602059,38600.0
2006-03-20,3.438874146643548,3.4566003700070924,3.367969591288962,3.4566003700070924,27200.0
2006-03-21,3.456598762329976,3.527503284706601,3.3679680248343358,3.5097770695875874,19000.0
2006-03-22,3.52750431436838,3.811122824761214,3.371514319607064,3.811122824761214,255200.0
2006-03-23,3.811123710158117,3.882028269703927,3.658678653559916,3.722492926200951,54000.0
2006-03-24,3.7189476136987576,3.72249292620095,3.633862142243785,3.722492926200951,17400.0
2006-03-27,3.722492612242199,3.722492612242199,3.474326505712636,3.6338618357602415,43000.0
2006-03-28,3.633861024411188,3.6834943698750657,3.6161348054526967,3.651587243369681,64000.0
2006-03-29,3.633861024411188,3.651587243369681,3.633861024411188,3.651587243369681,7800.0
2006-03-30,3.65158805867655,3.65158805867655,3.6338618357602415,3.6338618357602415,35200.0
2006-03-31,3.6693128893552087,3.6693128893552087,3.580682146502179,3.6693128893552087,55600.0
2006-04-03,3.6657674206435167,3.828847993994564,3.6657674206435167,3.828847993994564,249200.0
2006-04-04,3.828847940502116,3.828847940502116,3.722490987524389,3.7933955101430623,94800.0
2006-04-05,3.807576414666797,3.807576414666797,3.78985019948727,3.7933955101430623,32800.0
2006-04-06,3.793395941893272,3.846574593484448,3.768579440677073,3.8465745934844473,209600.0
2006-04-07,3.857209831415564,3.8749360469713134,3.8182124276724654,3.8713907362402766,20400.0
2006-04-10,3.871392514066249,3.899754336740027,3.8465760037515926,3.8962090243809056,49000.0
2006-04-11,3.8997523036316943,3.906842924653292,3.874935806254944,3.903297614142494,196200.0
2006-04-12,3.896207888747891,3.90329851139942,3.896207888747891,3.899753200073656,8800.0
2006-04-13,3.899753200073655,3.899753200073655,3.846574882585177,3.899753200073656,78200.0
2006-04-17,3.8643007630150046,3.899753200073655,3.8643007630150046,3.899753200073656,30600.0
2006-04-18,3.899755082228316,3.935207536397528,3.899755082228316,3.9316622233606746,61600.0
2006-04-19,3.8997519192484633,3.952930219271188,3.8997519192484633,3.9493852472092223,29200.0
2006-04-20,3.9529334253824735,3.963569364493034,3.899755082228316,3.9316622233606746,38000.0
2006-04-21,3.913933723185469,3.913933723185469,3.882026600583771,3.882026600583771,11400.0
2006-04-24,3.88202756709741,3.899753788300503,3.832394553448204,3.832394553448204,4800.0
2006-04-25,3.828848561488544,3.828848561488544,3.644496434681189,3.70476537320671,7000.0
2006-04-26,3.687039539402093,3.687039539402093,3.616134997894268,3.616134997894268,16200.0
2006-04-27,3.66931365759978,3.8643010622214153,3.616134997894268,3.616134997894268,523000.0
2006-04-28,3.7047647723448622,3.793395510143062,3.616134034546663,3.7933955101430623,281800.0
2006-05-01,3.793395510143062,3.793395510143062,3.7047647723448622,3.7933955101430623,10400.0
2006-05-02,3.775668364459846,3.775668364459846,3.598406932549067,3.754397181966188,25000.0
2006-05-03,3.616133143360015,3.793394575270794,3.616133143360015,3.754397181966188,46600.0
2006-05-04,3.754397181966188,3.7579424917482473,3.722490070126352,3.754397181966188,66600.0
2006-05-05,3.687038874264304,3.687038874264304,3.587772534060889,3.587772534060889,1200.0
2006-05-08,3.594863155982293,3.594863155982293,3.587772534060889,3.587772534060889,6400.0
2006-05-09,3.5877740940141054,3.72249292620095,3.5877740940141054,3.722492926200951,11200.0
2006-05-10,3.651587243369681,3.651587243369681,3.651587243369681,3.651587243369681,1400.0
2006-05-11,3.651587243369681,3.740218000062637,3.651587243369681,3.651587243369681,9200.0
2006-05-12,3.633862142243785,3.72249292620095,3.5877740940141054,3.722492926200951,3000.0
2006-05-15,3.5665038501413235,3.5665038501413235,3.5629585366898637,3.5629585366898637,7400.0
2006-05-16,3.5345967052775813,3.5629585366898637,3.5345967052775813,3.5629585366898637,7200.0
2006-05-17,3.5345939059939804,3.5345939059939804,3.499141475755952,3.5097770695875874,10800.0
2006-05-18,3.545229499825616,3.545229499825616,3.5097770695875874,3.5097770695875874,24200.0
2006-05-19,3.5097769146861197,3.5097769146861197,3.4672342031377354,3.4743248241121747,31600.0
2006-05-23,3.711854763546304,3.711854763546304,3.474324399521412,3.630314322802246,9000.0
2006-05-24,3.4743250299901938,3.545229553439089,3.4743250299901938,3.545229553439089,6600.0
2006-05-25,3.5416856161224284,3.5416856161224284,3.5416856161224284,3.541685616122428,1000.0
2006-05-26,3.4743250299901938,3.545229553439089,3.4743250299901938,3.545229553439089,17200.0
2006-05-29,3.470782415550097,3.5629585366898637,3.470782415550097,3.5629585366898637,40400.0
2006-05-30,3.545229553439089,3.545229553439089,3.545229553439089,3.545229553439089,9200.0
2006-05-31,3.470780603278348,3.616134997894268,3.470780603278348,3.616134997894268,15000.0
2006-06-01,3.616134997894268,3.616134997894268,3.616134997894268,3.616134997894268,0.0
2006-06-02,3.616134997894268,3.616134997894268,3.616134997894268,3.616134997894268,0.0
2006-06-05,3.651587243369681,3.651587243369681,3.651587243369681,3.651587243369681,4600.0
2006-06-06,3.470780886795515,3.470780886795515,3.470780886795515,3.470780886795515,400.0
2006-06-07,3.474324470843161,3.474324470843161,3.467233850589696,3.467233850589696,6600.0
2006-06-08,3.4672338697480534,3.4672338697480534,3.332515127082259,3.332515127082259,32000.0
2006-06-09,3.297063330628472,3.297063330628472,2.853909666245597,3.013444917803549,366800.0
2006-06-12,3.0666247687545383,3.0666247687545383,2.836184882306934,2.836184882306934,115800.0
2006-06-13,2.836184882306934,2.836184882306934,2.747554104734842,2.836184882306934,115000.0
2006-06-14,2.836184882306934,2.9248156598790254,2.836184882306934,2.836184882306934,55400.0
2006-06-15,2.8361850194293754,2.977994135161004,2.8361850194293754,2.8539112434207285,179800.0
2006-06-16,2.8539112434207285,2.85745655583892,2.8361850194293754,2.8539112434207285,43600.0
2006-06-19,2.9602677842278826,2.9602677842278826,2.907089120607889,2.9389962511599754,34400.0
2006-06-20,2.889363072159717,2.889363072159717,2.804277610999823,2.818458521193138,318400.0
2006-06-21,2.811367304541653,2.9212694132940022,2.811367304541653,2.9212694132940022,133600.0
2006-06-22,2.836184067470072,2.836184067470072,2.825548302835172,2.825548302835172,81600.0
2006-06-23,2.829093670408366,2.829093670408366,2.829093670408366,2.829093670408366,13800.0
2006-06-26,2.836183872213521,2.9070884013989664,2.8290934192949773,2.8326385612293827,18200.0
2006-06-27,2.836184882306934,2.836184882306934,2.836184882306934,2.836184882306934,21600.0
2006-06-28,2.8893623570967266,2.8893623570967266,2.8432746639489666,2.8432746639489666,11600.0
2006-06-29,2.843275308547664,2.889363012143963,2.843275308547664,2.889363012143963,22000.0
2006-06-30,2.8503651045362965,2.8503651045362965,2.8468197931460724,2.8468197931460724,3400.0
2006-07-04,2.8468197931460724,2.8503651045362965,2.8468197931460724,2.8468197931460724,28200.0
2006-07-05,2.853911105441269,2.853911105441269,2.818458659172599,2.836184882306934,206000.0
2006-07-06,2.836184882306934,2.8716373285756043,2.836184882306934,2.836184882306934,84000.0
2006-07-07,2.8539112434207285,2.907089577295189,2.8539112434207285,2.8539112434207285,46800.0
2006-07-10,2.8539112434207285,2.8539112434207285,2.8539112434207285,2.8539112434207285,10200.0
2006-07-11,2.8361842337632264,2.8361842337632264,2.8078224184735547,2.8078224184735547,53400.0
2006-07-12,2.80782240530096,2.818458001459814,2.80782240530096,2.81136754767066,17600.0
2006-07-13,2.8113680660964806,2.818458521193138,2.8113680660964806,2.818458521193138,7600.0
2006-07-14,2.811366889526096,2.8149122001155886,2.811366889526096,2.8149122001155886,46200.0
2006-07-17,2.807823060531831,2.836184882306934,2.786551694200505,2.836184882306934,27000.0
2006-07-18,2.8361841902717,2.8361841902717,2.7723701068484976,2.8007319217032545,33000.0
2006-07-19,2.8007319217032545,2.8007319217032545,2.8007319217032545,2.8007319217032545,60400.0
2006-07-20,2.78300638195372,2.836184882306934,2.78300638195372,2.836184882306934,63200.0
2006-07-21,2.783005798965548,2.7865511104696554,2.783005798965548,2.783005798965548,54200.0
2006-07-24,2.7830050064228247,2.7830050064228247,2.765278961099575,2.765278961099575,15200.0
2006-07-25,2.747553791866225,2.747553791866225,2.747553791866225,2.747553791866225,9400.0
2006-07-26,2.7475527467266163,2.765278961099575,2.7475527467266163,2.765278961099575,28200.0
2006-07-27,2.7475527467266163,2.836183480491991,2.7475527467266163,2.765278961099575,30200.0
2006-07-28,2.836184882306934,2.836184882306934,2.836184882306934,2.836184882306934,28600.0
2006-07-31,2.8361847434596754,2.8361847434596754,2.818458521193138,2.818458521193138,35000.0
2006-08-01,2.818458659172599,2.836184882306934,2.818458659172599,2.836184882306934,6400.0
2006-08-02,2.836184882306934,2.836184882306934,2.836184882306934,2.836184882306934,800.0
2006-08-03,2.974447395843011,2.974447395843011,2.8999975697365894,2.924814065738929,3600.0
2006-08-04,2.822003160656701,2.8539102855116574,2.8184578494284858,2.825548302835172,50200.0
2006-08-08,2.836183840942712,2.836183840942712,2.822002935261977,2.822002935261977,58200.0
2006-08-09,2.8220038332663595,2.8220038332663595,2.818458521193138,2.818458521193138,28000.0
2006-08-10,2.8184583382299606,2.8184583382299606,2.747553791866225,2.747553791866225,15200.0
2006-08-11,2.7652797485942844,2.800732018386569,2.7652797485942844,2.783005798965548,25400.0
2006-08-14,2.768824805424948,2.768824805424948,2.768824805424948,2.768824805424948,6800.0
2006-08-15,2.7723694130388163,2.7830050064228247,2.7510980572210912,2.765278961099575,93400.0
2006-08-16,2.7652792361479683,2.7652792361479683,2.744007709164763,2.744007709164763,29400.0
2006-08-17,2.7475534998832205,2.7723701729981425,2.7440081884169083,2.7723701729981425,45600.0
2006-08-18,2.800732605088056,2.836184882306934,2.800732605088056,2.836184882306934,4800.0
2006-08-21,2.768824102544341,2.768824102544341,2.765278961099575,2.765278961099575,2800.0
2006-08-22,2.765278961099575,2.765278961099575,2.765278961099575,2.765278961099575,13800.0
2006-08-23,2.765278961099575,2.765278961099575,2.765278961099575,2.765278961099575,0.0
2006-08-24,2.783005798965548,2.783005798965548,2.783005798965548,2.783005798965548,2000.0
2006-08-25,2.7652803278691773,2.836184882306934,2.7652803278691773,2.836184882306934,20600.0
2006-08-28,2.836184882306934,2.836184882306934,2.836184882306934,2.836184882306934,6600.0
2006-08-29,2.9070879430012235,2.9070879430012235,2.9070879430012235,2.9070879430012235,1000.0
2006-08-30,2.9070879430012235,2.9070879430012235,2.9070879430012235,2.9070879430012235,0.0
2006-08-31,2.800732018386569,2.800732018386569,2.7652797485942844,2.783005798965548,28800.0
2006-09-01,2.783005798965548,2.7865511104696554,2.783005798965548,2.783005798965548,12600.0
2006-09-05,2.783005798965548,2.783005798965548,2.783005798965548,2.783005798965548,0.0
2006-09-06,2.8680918157834605,2.871637127782346,2.8680918157834605,2.871637127782346,6600.0
2006-09-07,2.871636696408073,2.871636696408073,2.7723701729981425,2.7723701729981425,5200.0
2006-09-08,2.8539112434207285,2.8539112434207285,2.8539112434207285,2.8539112434207285,1400.0
2006-09-11,2.868092154993892,2.868092154993892,2.8539112434207285,2.8539112434207285,4000.0
2006-09-12,2.8539112434207285,2.8539112434207285,2.8539112434207285,2.8539112434207285,31200.0
2006-09-13,2.8539112434207285,2.8539112434207285,2.8539112434207285,2.8539112434207285,5600.0
2006-09-14,2.853910638308605,2.853910638308605,2.804277289276449,2.804277289276449,9200.0
2006-09-15,2.818458521193138,2.818458521193138,2.818458521193138,2.818458521193138,10000.0
2006-09-18,2.818458521193138,2.818458521193138,2.818458521193138,2.818458521193138,6600.0
2006-09-19,2.836184683992614,2.871637127782346,2.836184683992614,2.871637127782346,104200.0
2006-09-20,2.871637127782346,2.871637127782346,2.871637127782346,2.871637127782346,0.0
2006-09-21,2.9035441244979068,2.9070894367446902,2.836184882306934,2.836184882306934,10400.0
2006-09-22,2.9070879430012235,2.9070879430012235,2.9070879430012235,2.9070879430012235,400.0
2006-09-25,2.839730194553718,2.839730194553718,2.836184882306934,2.836184882306934,27400.0
2006-09-26,2.839729296375772,2.839729296375772,2.839729296375772,2.839729296375772,1000.0
2006-09-27,2.853911105441269,2.853911105441269,2.836184882306934,2.836184882306934,14200.0
2006-09-28,2.85391090588748,2.871637127782346,2.85391090588748,2.871637127782346,4000.0
2006-09-29,2.8716373285756043,2.8716373285756043,2.836184882306934,2.836184882306934,9800.0
2006-10-02,2.8361850194293754,2.8539112434207285,2.8361850194293754,2.8539112434207285,115400.0
2006-10-03,2.836184882306934,2.836184882306934,2.836184882306934,2.836184882306934,2600.0
2006-10-04,2.871637127782346,2.871637127782346,2.871637127782346,2.871637127782346,2000.0
2006-10-05,2.85391072610861,2.892908141341068,2.85391072610861,2.892908141341068,19000.0
2006-10-06,2.8539112434207285,2.8539112434207285,2.8539112434207285,2.8539112434207285,3400.0
2006-10-10,2.942541141980992,2.942541141980992,2.942541141980992,2.942541141980992,400.0
2006-10-11,2.9070894367446902,2.9070894367446902,2.836184882306934,2.836184882306934,12200.0
2006-10-12,2.836184882306934,2.836184882306934,2.836184882306934,2.836184882306934,0.0
2006-10-13,2.836184882306934,2.836184882306934,2.836184882306934,2.836184882306934,0.0
2006-10-16,2.9425417574689248,2.9602679798469658,2.9425417574689248,2.9602679798469653,9000.0
2006-10-17,2.9425404570520706,2.9850831690984374,2.9425404570520706,2.9850831690984374,15200.0
2006-10-18,3.0063550499091853,3.0063550499091853,2.992174142620916,2.992174142620916,6600.0
2006-10-19,2.949630208494757,2.949630208494757,2.949630208494757,2.949630208494757,5800.0
2006-10-20,2.949630208494757,2.949630208494757,2.949630208494757,2.949630208494757,0.0
2006-10-23,2.942541883013361,2.942541883013361,2.726282738403514,2.836184882306934,224600.0
2006-10-24,2.765279653134808,2.8361841902717,2.765279653134808,2.8007319217032545,10800.0
2006-10-25,2.768824102544341,2.800731220795783,2.765278961099575,2.765278961099575,17800.0
2006-10-26,2.765278961099575,2.768824102544341,2.765278961099575,2.765278961099575,10000.0
2006-10-27,2.765278384896808,2.836182889514809,2.765278384896808,2.7865497362822085,215600.0
2006-10-30,2.7688248910486357,2.783005798965548,2.7688248910486357,2.783005798965548,1000.0
2006-10-31,2.783005798965548,2.783005798965548,2.783005798965548,2.783005798965548,0.0
2006-11-01,2.783005798965548,2.783005798965548,2.783005798965548,2.783005798965548,0.0
2006-11-02,2.783005798965548,2.783005798965548,2.783005798965548,2.783005798965548,0.0
2006-11-03,2.818458521193138,2.818458521193138,2.818458521193138,2.818458521193138,1000.0
2006-11-06,2.9779939911824465,2.9779939911824465,2.836184882306934,2.836184882306934,8200.0
2006-11-07,2.836184882306934,2.836184882306934,2.836184882306934,2.836184882306934,400.0
2006-11-08,2.839730194553718,2.839730194553718,2.836184882306934,2.836184882306934,13200.0
2006-11-09,2.839730194553718,2.839730194553718,2.7652803278691773,2.836184882306934,62000.0
2006-11-10,2.9709034976365043,2.9709034976365043,2.889363012143963,2.889363012143963,3600.0
2006-11-13,2.889363012143963,2.889363012143963,2.889363012143963,2.889363012143963,0.0
2006-11-14,2.9744479378432174,2.977992910704226,2.9744479378432174,2.977992910704226,3600.0
2006-11-15,2.839729296375772,2.839729296375772,2.839729296375772,2.839729296375772,1600.0
2006-11-16,2.8432748198553512,2.8468197931460724,2.8432748198553512,2.8468197931460724,8200.0
2006-11-17,2.846820006666479,2.9106342640787752,2.836184409797607,2.9106342640787752,49400.0
2006-11-20,2.78300638195372,2.836184882306934,2.78300638195372,2.836184882306934,89800.0
2006-11-21,2.818457949388616,2.942541141980992,2.818457949388616,2.942541141980992,9200.0
2006-11-22,2.836184882306934,2.836184882306934,2.8113682037288226,2.836184882306934,40800.0
2006-11-23,2.836183840942712,2.836183840942712,2.822002935261977,2.822002935261977,11200.0
2006-11-24,2.818458659172599,2.836184882306934,2.818458659172599,2.836184882306934,2400.0
2006-11-27,2.8361834263267127,2.875180826722917,2.8361834263267127,2.875180826722917,5000.0
2006-11-28,2.875180826722917,2.875180826722917,2.875180826722917,2.875180826722917,800.0
2006-11-29,2.875180826722917,2.875180826722917,2.875180826722917,2.875180826722917,0.0
2006-11-30,2.8751824417306726,2.8751824417306726,2.8361850194293754,2.8539112434207285,7200.0
2006-12-01,2.8539112434207285,2.8539112434207285,2.8539112434207285,2.8539112434207285,0.0
2006-12-04,2.853910202778045,2.853910202778045,2.839729296375772,2.839729296375772,10600.0
2006-12-05,2.836184882306934,2.836184882306934,2.836184882306934,2.836184882306934,82200.0
2006-12-06,2.836184882306934,2.836184882306934,2.8220039714193823,2.836184882306934,33400.0
2006-12-07,2.783005798965548,2.783005798965548,2.783005798965548,2.783005798965548,2000.0
2006-12-08,2.8113668141797907,2.8113668141797907,2.765278961099575,2.765278961099575,4800.0
2006-12-11,2.775914554483583,2.786550316917299,2.7475527467266163,2.765278961099575,279200.0
2006-12-12,2.7688257391217954,2.7688257391217954,2.7227376897504807,2.729828145880697,68000.0
2006-12-13,2.7156454503060523,2.7156454503060523,2.662467148775537,2.6731027414617605,65400.0
2006-12-14,2.6766488241632227,2.6766488241632227,2.662467917122735,2.6766488241632227,57200.0
2006-12-15,2.676648597021404,2.9070884013989664,2.6660128331187205,2.8326385612293827,387600.0
2006-12-18,2.8326391064092444,2.836184418075726,2.8007321466597324,2.804277289276449,18000.0
2006-12-19,2.800732605088056,2.836184882306934,2.78300638195372,2.836184882306934,39400.0
2006-12-20,2.853911105441269,2.853911105441269,2.8326395700601497,2.836184882306934,39600.0
2006-12-21,2.829094426863158,2.836184882306934,2.829094426863158,2.836184882306934,38200.0
2006-12-22,2.8539102185113765,2.8539102185113765,2.772369921723916,2.7759150638191588,5400.0
2006-12-27,2.8149128590901134,2.8149128590901134,2.81136754767066,2.81136754767066,800.0
2006-12-28,2.8007306372058083,2.8007306372058083,2.7865497362822085,2.7865497362822085,7200.0
2006-12-29,2.786551694200505,2.836184882306934,2.786551694200505,2.836184882306934,77400.0
2007-01-02,2.836184882306934,2.836184882306934,2.836184882306934,2.836184882306934,0.0
2007-01-03,2.83263887888998,2.8361841902717,2.8007319217032545,2.8007319217032545,6200.0
2007-01-04,2.800732018386569,2.800732018386569,2.783005798965548,2.783005798965548,46400.0
2007-01-05,2.783005798965548,2.783005798965548,2.783005798965548,2.783005798965548,800.0
2007-01-08,2.7865511104696554,2.7865511104696554,2.783005798965548,2.783005798965548,446600.0
2007-01-09,2.7652797485942844,2.783005798965548,2.7652797485942844,2.783005798965548,8800.0
2007-01-10,2.7794606565111986,2.783005798965548,2.7794606565111986,2.783005798965548,3000.0
2007-01-11,2.7830050064228247,2.7830050064228247,2.765278961099575,2.765278961099575,355600.0
2007-01-12,2.8007319217032545,2.8007319217032545,2.8007319217032545,2.8007319217032545,1800.0
2007-01-15,2.8716373285756043,2.8716373285756043,2.804277748285047,2.836184882306934,4600.0
2007-01-16,2.853911105441269,2.853911105441269,2.836184882306934,2.836184882306934,3000.0
2007-01-17,2.8361848647607486,2.871637310810091,2.8007325877611984,2.8680919985852404,60400.0
2007-01-18,2.804277910113169,2.864546869388134,2.804277910113169,2.864546869388134,1400.0
2007-01-19,2.768825453936706,2.8680919985852404,2.768825453936706,2.8680919985852404,6600.0
2007-01-22,2.836184683992614,2.871637127782346,2.825548917045738,2.871637127782346,8200.0
2007-01-23,2.871636477316581,2.87518145041292,2.8432746639489666,2.8432746639489666,20800.0
2007-01-24,2.836184882306934,2.857456417688053,2.836184882306934,2.836184882306934,76400.0
2007-01-25,2.836184882306934,2.857456417688053,2.8255491146163743,2.836184882306934,144200.0
2007-01-26,2.829094426863158,2.836184882306934,2.818458659172599,2.836184882306934,42200.0
2007-01-29,2.8361850194293754,2.8539112434207285,2.818458795438022,2.8539112434207285,101000.0
2007-01-30,2.8539112434207285,2.8539112434207285,2.8539112434207285,2.8539112434207285,7400.0
2007-01-31,2.836184882306934,2.836184882306934,2.8326395700601497,2.836184882306934,132400.0
2007-02-01,2.8361834263267127,2.875180826722917,2.8361834263267127,2.875180826722917,24000.0
2007-02-02,2.8574555706327742,2.8574555706327742,2.8432746639489666,2.8432746639489666,3200.0
2007-02-05,2.814912482421609,2.825548077157295,2.814912482421609,2.822002935261977,6600.0
2007-02-06,2.8361847434596754,2.8361847434596754,2.818458521193138,2.818458521193138,8400.0
2007-02-07,2.818458659172599,2.836184882306934,2.818458659172599,2.836184882306934,17600.0
2007-02-08,2.818457971462601,2.818457971462601,2.8007319217032545,2.8007319217032545,54600.0
2007-02-09,2.818457971462601,2.818457971462601,2.7830057028941555,2.8007319217032545,587000.0
2007-02-12,2.800731607620799,2.8326385612293827,2.800731607620799,2.8326385612293827,13400.0
2007-02-13,2.8326394313864545,2.8326394313864545,2.818458521193138,2.818458521193138,3400.0
2007-02-14,2.8326395700601497,2.836184882306934,2.8326395700601497,2.836184882306934,3000.0
2007-02-15,2.836184067470072,2.836184067470072,2.825548302835172,2.825548302835172,4800.0
2007-02-16,2.804276749555205,2.8326385612293827,2.800731607620799,2.8326385612293827,11200.0
2007-02-19,2.818457905561641,2.829093670408366,2.800731856216763,2.829093670408366,403400.0
2007-02-20,2.8042771608409187,2.832638976674746,2.783005798965548,2.783005798965548,332600.0
2007-02-21,2.818458795438022,2.8539112434207285,2.800732740496468,2.8539112434207285,646000.0
2007-02-22,2.8539112434207285,2.8539112434207285,2.8539112434207285,2.8539112434207285,400.0
2007-02-23,2.864545382169122,2.8964525014667046,2.8610000715584056,2.8610000715584056,492400.0
2007-02-26,2.889362289477284,2.9212694132940022,2.871636410111976,2.9212694132940022,140800.0
2007-02-27,2.85391072610861,2.892908141341068,2.85391072610861,2.892908141341068,6200.0
2007-02-28,2.9177232855377064,2.92126859565826,2.8574547039852107,2.8574547039852107,6600.0
2007-03-01,2.8716366635431725,2.9638123939158043,2.8716366635431725,2.9638123939158043,30800.0
2007-03-02,2.8822727256794414,2.9567225871582297,2.871637127782346,2.871637127782346,23400.0
2007-03-05,2.9602664926846165,2.9602664926846165,2.882271356263746,2.924814065738929,9000.0
2007-03-06,2.8539112434207285,2.8539112434207285,2.8539112434207285,2.8539112434207285,600000.0
2007-03-07,2.9602669380940987,2.963811910842533,2.87872647908999,2.9460860328020084,7200.0
2007-03-08,2.853910876452535,2.953177244700576,2.8007323803661945,2.953177244700576,48600.0
2007-03-09,2.836183840942712,2.836183840942712,2.818457624316928,2.822002935261977,24200.0
2007-03-12,2.836184882306934,2.836184882306934,2.836184882306934,2.836184882306934,11400.0
2007-03-13,2.836184882306934,2.836184882306934,2.836184882306934,2.836184882306934,25600.0
2007-03-14,2.836184882306934,2.836184882306934,2.836184882306934,2.836184882306934,618400.0
2007-03-15,2.836184683992614,2.871637127782346,2.836184683992614,2.871637127782346,117000.0
2007-03-16,2.8680920163288204,2.8680920163288204,2.836184882306934,2.836184882306934,11000.0
2007-03-19,2.871637127782346,2.871637127782346,2.871637127782346,2.871637127782346,2400.0
2007-03-20,2.839729296375772,2.839729296375772,2.839729296375772,2.839729296375772,10000.0
2007-03-21,2.836184015788216,2.8503649223431777,2.836184015788216,2.8503649223431777,11800.0
2007-03-22,2.8361848647607486,2.8680919985852404,2.8361848647607486,2.8680919985852404,190800.0
2007-03-23,2.836184683992614,2.871637127782346,2.836184683992614,2.871637127782346,19200.0
2007-03-26,2.9070887046404565,2.942541141980992,2.846819764021245,2.942541141980992,56800.0
2007-03-27,2.9070887046404565,2.942541141980992,2.9070887046404565,2.942541141980992,4200.0
2007-03-28,2.907089312712844,2.9602679798469658,2.907089312712844,2.9602679798469653,3800.0
2007-03-29,2.924814065738929,2.924814065738929,2.924814065738929,2.924814065738929,3000.0
2007-03-30,2.924814065738929,2.924814065738929,2.924814065738929,2.924814065738929,10000.0
2007-04-02,2.924814065738929,2.924814065738929,2.924814065738929,2.924814065738929,7400.0
2007-04-03,2.864546040691697,2.9638123939158043,2.864546040691697,2.9638123939158043,11600.0
2007-04-04,2.9602679798469658,2.9602679798469658,2.9602679798469658,2.9602679798469653,400.0
2007-04-05,2.8645465818652887,2.9602679798469658,2.8645465818652887,2.9602679798469653,4400.0
2007-04-09,2.9602679798469658,2.9602679798469658,2.9602679798469658,2.9602679798469653,400.0
2007-04-10,2.9602679798469658,2.9602679798469658,2.9602679798469658,2.9602679798469653,400.0
2007-04-11,2.95672201903829,2.95672201903829,2.83618413903345,2.931905516013586,18600.0
2007-04-12,2.8432742233126724,2.903542813804118,2.836183602019896,2.903542813804118,203000.0
2007-04-13,2.836184684548503,2.889363012143963,2.836184684548503,2.889363012143963,800.0
2007-04-16,2.843273689625033,2.8822710851171283,2.843273689625033,2.8822710851171283,1800.0
2007-04-17,2.8858180376783262,2.8893630115776507,2.871637127782346,2.871637127782346,1800.0
2007-04-18,2.843275506800502,2.843275506800502,2.818458659172599,2.836184882306934,30800.0
2007-04-19,2.818458659172599,2.836184882306934,2.818458659172599,2.836184882306934,54400.0
2007-04-20,2.818458521193138,2.8326394313864545,2.818458521193138,2.818458521193138,25600.0
2007-04-23,2.8361847434596754,2.8361847434596754,2.818458521193138,2.818458521193138,20600.0
2007-04-24,2.818458521193138,2.818458521193138,2.818458521193138,2.818458521193138,1000.0
2007-04-25,2.8184583382299606,2.8184583382299606,2.747553791866225,2.747553791866225,182400.0
2007-04-26,2.747554104734842,2.836184882306934,2.747554104734842,2.836184882306934,140800.0
2007-04-27,2.7475539131563624,2.889363012143963,2.7475539131563624,2.889363012143963,10400.0
2007-04-30,2.889363012143963,2.889363012143963,2.889363012143963,2.889363012143963,0.0
2007-05-01,2.889363012143963,2.889363012143963,2.889363012143963,2.889363012143963,0.0
2007-05-02,2.836184418075726,2.836184418075726,2.804277289276449,2.804277289276449,149400.0
2007-05-03,2.804277289276449,2.804277289276449,2.804277289276449,2.804277289276449,0.0
2007-05-04,2.8361847434596754,2.8361847434596754,2.8007324679763865,2.818458521193138,307800.0
2007-05-07,2.836184882306934,2.836184882306934,2.836184882306934,2.836184882306934,38200.0
2007-05-08,2.836184882306934,2.836184882306934,2.836184882306934,2.836184882306934,20000.0
2007-05-09,2.836184015788216,2.8503649223431777,2.836184015788216,2.8503649223431777,4200.0
2007-05-10,2.8983743434402367,2.8983743434402367,2.8983743434402367,2.8983743434402367,400.0
2007-05-11,2.8450309337967856,2.8699248459381894,2.8450309337967856,2.8628124449638386,101600.0
2007-05-14,2.8450305422212825,2.8450305422212825,2.8450305422212825,2.8450305422212825,12200.0
2007-05-15,2.8450305422212825,2.8450305422212825,2.8450305422212825,2.8450305422212825,2000.0
2007-05-16,2.845029665969652,2.845029665969652,2.8272481627265487,2.8272481627265487,267400.0
2007-05-17,2.8272481627265487,2.8272481627265487,2.8272481627265487,2.8272481627265487,17200.0
2007-05-18,2.852143510135257,2.8556995408411625,2.852143510135257,2.8556995408411625,2400.0
2007-05-22,2.880593559660676,2.880593559660676,2.8450305422212825,2.8450305422212825,6800.0
2007-05-23,2.8450305422212825,2.8450305422212825,2.8450305422212825,2.8450305422212825,0.0
2007-05-24,2.8450305422212825,2.859255681366226,2.8450305422212825,2.8450305422212825,9000.0
2007-05-25,2.8272481627265487,2.8272481627265487,2.809466829060428,2.8272481627265487,136200.0
2007-05-28,2.795242120371266,2.795242120371266,2.795242120371266,2.795242120371266,1400.0
2007-05-29,2.8094674949559657,2.8414739709719,2.791685987498317,2.8414739709719,39400.0
2007-05-30,2.8414739709719,2.8414739709719,2.8414739709719,2.8414739709719,0.0
2007-05-31,2.809467690240528,2.809467690240528,2.809467690240528,2.809467690240528,4600.0
2007-06-01,2.809467690240528,2.809467690240528,2.809467690240528,2.809467690240528,0.0
2007-06-04,2.809467690240528,2.809467690240528,2.809467690240528,2.809467690240528,0.0
2007-06-05,2.813023546361643,2.813023546361643,2.813023546361643,2.813023546361643,2000.0
2007-06-06,2.809467690240528,2.809467690240528,2.809467690240528,2.809467690240528,14000.0
2007-06-07,2.809467690240528,2.809467690240528,2.809467690240528,2.809467690240528,3000.0
2007-06-08,2.809467690240528,2.809467690240528,2.809467690240528,2.809467690240528,0.0
2007-06-11,2.809467690240528,2.809467690240528,2.809467690240528,2.809467690240528,600.0
2007-06-12,2.79168626425015,2.823692913016064,2.79168626425015,2.79168626425015,13400.0
2007-06-13,2.79168626425015,2.79168626425015,2.79168626425015,2.79168626425015,8000.0
2007-06-14,2.809467690240528,2.809467690240528,2.809467690240528,2.809467690240528,6200.0
2007-06-15,2.809467579310942,2.809467579310942,2.777460932756977,2.777460932756977,4600.0
2007-06-18,2.791685795332768,2.791685795332768,2.781017027254181,2.781017027254181,3000.0
2007-06-19,2.781017027254181,2.781017027254181,2.781017027254181,2.781017027254181,0.0
2007-06-20,2.7383412711507504,2.741897640000933,2.7383412711507504,2.7383412711507504,14800.0
2007-06-21,2.7525664073974814,2.7561227762476643,2.7383412711507504,2.7383412711507504,4000.0
2007-06-22,2.7561236506454843,2.7810177317635705,2.7561236506454843,2.7561236506454843,18600.0
2007-06-25,2.7561236506454843,2.7561236506454843,2.7561236506454843,2.7561236506454843,860000.0
2007-06-26,2.7561227762476643,2.7561227762476643,2.7383412711507504,2.7383412711507504,5000.0
2007-06-27,2.7383417372823784,2.7383417372823784,2.6672160439414188,2.6672160439414188,550600.0
2007-06-28,2.7383424255550453,2.7418987959044894,2.7383424255550453,2.7418987959044894,628000.0
2007-06-29,2.7418987959044894,2.7418987959044894,2.7418987959044894,2.7418987959044894,606000.0
2007-07-03,2.7739045998836835,2.7739045998836835,2.7739045998836835,2.7739045998836835,12000.0
2007-07-04,2.7739044586761192,2.781017027254181,2.7739044586761192,2.781017027254181,9800.0
2007-07-05,2.8059108370598147,2.8236923426887244,2.8059108370598147,2.8201359737321403,46200.0
2007-07-06,2.8201359737321403,2.8201359737321403,2.8201359737321403,2.8201359737321403,0.0
2007-07-09,2.8414732974902384,2.8414732974902384,2.8272481627265487,2.8272481627265487,2400.0
2007-07-10,2.845029608460768,2.845029608460768,2.791685269386732,2.8059104038628777,209400.0
2007-07-11,2.8059104038628777,2.8059104038628777,2.8059104038628777,2.8059104038628777,0.0
2007-07-12,2.8130233512670717,2.8130233512670717,2.7987982148684694,2.7987982148684694,2000.0
2007-07-13,2.7987982148684694,2.7987982148684694,2.7987982148684694,2.7987982148684694,0.0
2007-07-16,2.7916864873249225,2.880593870954216,2.7916864873249225,2.880593870954216,9400.0
2007-07-17,2.813023973568413,2.813023973568413,2.777461124704642,2.79168626425015,1800.0
2007-07-18,2.79168626425015,2.79168626425015,2.79168626425015,2.79168626425015,0.0
2007-07-19,2.8414741726465294,2.8450305422212825,2.8414741726465294,2.8450305422212825,18200.0
2007-07-20,2.795242356820656,2.8414739709719,2.791685987498317,2.8414739709719,2800.0
2007-07-23,2.8414739709719,2.8414739709719,2.8414739709719,2.8414739709719,0.0
2007-07-24,2.8414741726465294,2.8450305422212825,2.8414741726465294,2.8450305422212825,30000.0
2007-07-25,2.8450305422212825,2.8450305422212825,2.8450305422212825,2.8450305422212825,0.0
2007-07-26,2.8450305422212825,2.8450305422212825,2.8450305422212825,2.8450305422212825,2000.0
2007-07-27,2.7916860910318597,2.837917876474696,2.781017321823223,2.837917876474696,8800.0
2007-07-30,2.777460480617761,2.777460480617761,2.7383412711507504,2.7383412711507504,3400.0
2007-07-31,2.7383412711507504,2.7383412711507504,2.7383412711507504,2.7383412711507504,0.0
2007-08-01,2.7418988376038964,2.7418988376038964,2.702779611050441,2.702779611050441,4400.0
2007-08-02,2.798799364879013,2.798799364879013,2.7418987959044894,2.7418987959044894,17000.0
2007-08-03,2.7063347993841047,2.7383412711507504,2.7063347993841047,2.7383412711507504,3600.0
2007-08-07,2.7098921822804263,2.7739054929273665,2.702779611050441,2.702779611050441,21800.0
2007-08-08,2.720559845160373,2.720559845160373,2.720559845160373,2.720559845160373,3000.0
2007-08-09,2.702779611050441,2.738342467200367,2.702779611050441,2.702779611050441,31400.0
2007-08-10,2.72240372381574,2.740243750717863,2.676019347624107,2.740243750717863,43600.0
2007-08-13,2.740243750717863,2.740243750717863,2.740243750717863,2.740243750717863,0.0
2007-08-14,2.747379116709622,2.747379116709622,2.6867228360647077,2.6867228360647077,2200.0
2007-08-15,2.6867228360647077,2.6867228360647077,2.647474514358373,2.6867228360647077,7800.0
2007-08-16,2.67601855778364,2.67601855778364,2.67601855778364,2.67601855778364,400.0
2007-08-17,2.658179221889112,2.711699644304589,2.640339194508442,2.711699644304589,26400.0
2007-08-20,2.7116981991872,2.7116981991872,2.64390572294044,2.64390572294044,87400.0
2007-08-21,2.7580825521955723,2.761650487715968,2.679586099243816,2.718834240651373,207000.0
2007-08-22,2.7473798692026627,2.7473798692026627,2.711699644304589,2.711699644304589,16000.0
2007-08-23,2.7116995321146367,2.722403684209567,2.7116995321146367,2.722403684209567,60600.0
2007-08-24,2.729539011250965,2.7901954601889143,2.729539011250965,2.7901954601889143,52000.0
2007-08-27,2.765218593373005,2.765218593373005,2.718834240651373,2.718834240651373,4600.0
2007-08-28,2.718835689284204,2.718835689284204,2.711699644304589,2.711699644304589,14400.0
2007-08-29,2.722403684209567,2.725971621483393,2.722403684209567,2.722403684209567,20200.0
2007-08-30,2.7116995715650827,2.740243750717863,2.7116995715650827,2.740243750717863,57600.0
2007-08-31,2.7295389159065944,2.7652191287012107,2.7295389159065944,2.7652191287012107,4800.0
2007-09-04,2.765219096953858,2.8187395005996545,2.765219096953858,2.779491181907848,7000.0
2007-09-05,2.779491181907848,2.779491181907848,2.779491181907848,2.779491181907848,0.0
2007-09-06,2.7652191287012107,2.7652191287012107,2.7652191287012107,2.7652191287012107,12000.0
2007-09-07,2.8294440832593444,2.8294440832593444,2.8294440832593444,2.8294440832593444,200.0
2007-09-10,2.768787268093562,2.8330116518903674,2.768787268093562,2.818739566602188,2000.0
2007-09-11,2.818739566602188,2.854419779822636,2.818739566602188,2.818739566602188,21400.0
2007-09-12,2.818739566602188,2.818739566602188,2.818739566602188,2.818739566602188,0.0
2007-09-13,2.818739566602188,2.818739566602188,2.818739566602188,2.818739566602188,0.0
2007-09-14,2.8151715533005293,2.8151715533005293,2.8151715533005293,2.8151715533005293,1000.0
2007-09-17,2.754514979794488,2.7723551712601333,2.747378937235565,2.7652191287012107,21000.0
2007-09-18,2.76521925314014,2.8151715533005293,2.76521925314014,2.8151715533005293,9600.0
2007-09-19,2.7652191287012107,2.818739532961472,2.7652191287012107,2.7652191287012107,351800.0
2007-09-20,2.818739566602188,2.818739566602188,2.818739566602188,2.818739566602188,6600.0
2007-09-21,2.7687873596485084,2.8151715533005293,2.7687873596485084,2.8151715533005293,17600.0
2007-09-24,2.8151715533005293,2.8151715533005293,2.8151715533005293,2.8151715533005293,800.0
2007-09-25,2.7687872350490097,2.7687872350490097,2.7652191287012107,2.7652191287012107,15600.0
2007-09-26,2.7652191287012107,2.7652191287012107,2.7652191287012107,2.7652191287012107,0.0
2007-09-27,2.7652191287012107,2.7652191287012107,2.7652191287012107,2.7652191287012107,0.0
2007-09-28,2.7652191287012107,2.7652191287012107,2.7652191287012107,2.7652191287012107,0.0
2007-10-01,2.7652196702967844,2.836580109862662,2.7652196702967844,2.836580109862662,484000.0
2007-10-02,2.836580109862662,2.836580109862662,2.836580109862662,2.836580109862662,0.0
2007-10-03,2.836580109862662,2.836580109862662,2.836580109862662,2.836580109862662,2800.0
2007-10-04,2.7830604246652504,2.7830604246652504,2.768788333883316,2.768788333883316,176400.0
2007-10-05,2.765219715088968,2.7830599103377742,2.765219715088968,2.7830599103377742,38200.0
2007-10-09,2.7652191287012107,2.7652191287012107,2.7652191287012107,2.7652191287012107,400.0
2007-10-10,2.7652191287012107,2.7652191287012107,2.7652191287012107,2.7652191287012107,600.0
2007-10-11,2.7652191287012107,2.7652191287012107,2.7652191287012107,2.7652191287012107,11200.0
2007-10-12,2.7652191287012107,2.779491213819057,2.7652191287012107,2.7652191287012107,22600.0
2007-10-15,2.7687872350490097,2.7687872350490097,2.7652191287012107,2.7652191287012107,83000.0
2007-10-16,2.7830593201668563,2.7830593201668563,2.7652191287012107,2.7652191287012107,6000.0
2007-10-17,2.7830593201668563,2.7830593201668563,2.7652191287012107,2.7652191287012107,32000.0
2007-10-18,2.7652191287012107,2.7652191287012107,2.7652191287012107,2.7652191287012107,1328000.0
2007-10-19,2.7973324217479685,2.804468466899908,2.761652025851536,2.804468466899908,1110800.0
2007-10-22,2.804468466899908,2.804468466899908,2.804468466899908,2.804468466899908,0.0
2007-10-23,2.804468466899908,2.804468466899908,2.804468466899908,2.804468466899908,0.0
2007-10-24,2.765219242445171,2.765219242445171,2.7152669424779807,2.7152669424779807,208400.0
2007-10-25,2.711699644304589,2.711699644304589,2.711699644304589,2.711699644304589,2000.0
2007-10-26,2.711699644304589,2.711699644304589,2.711699644304589,2.711699644304589,0.0
2007-10-29,2.711699644304589,2.711699644304589,2.711699644304589,2.711699644304589,0.0
2007-10-30,2.711699159435528,2.711699159435528,2.676018940917304,2.6795870478374777,46400.0
2007-10-31,2.676018940917304,2.6795870478374777,2.676018940917304,2.6795870478374777,4200.0
2007-11-01,2.6760191437405805,2.693859339420204,2.6760191437405805,2.693859339420204,67000.0
2007-11-02,2.693859339420204,2.693859339420204,2.693859339420204,2.693859339420204,0.0
2007-11-05,2.67601855778364,2.67601855778364,2.67601855778364,2.67601855778364,14800.0
2007-11-06,2.6760179639614763,2.6760179639614763,2.658177776147077,2.658177776147077,42400.0
2007-11-07,2.661746553464752,2.661746553464752,2.640338424767048,2.640338424767048,45600.0
2007-11-08,2.640338424767048,2.640338424767048,2.640338424767048,2.640338424767048,3200.0
2007-11-09,2.649288731784512,2.649288731784512,2.649288731784512,2.649288731784512,0.0
2007-11-12,2.649288731784512,2.649288731784512,2.649288731784512,2.649288731784512,0.0
2007-11-13,2.6636088483118465,2.66718887893312,2.613487224620243,2.642128152444016,33600.0
2007-11-14,2.613487773695386,2.6492889409966733,2.609907571608542,2.609907571608542,7000.0
2007-11-15,2.609907571608542,2.609907571608542,2.609907571608542,2.609907571608542,0.0
2007-11-16,2.534724437473677,2.5454648704892127,2.5239841751715333,2.538304638716653,19000.0
2007-11-19,2.5239839756481883,2.5239839756481883,2.506083312275157,2.5096635132351146,18800.0
2007-11-20,2.5096635132351146,2.5096635132351146,2.5096635132351146,2.5096635132351146,1000.0
2007-11-21,2.5096635132351146,2.5096635132351146,2.5096635132351146,2.5096635132351146,0.0
2007-11-22,2.5096635132351146,2.5096635132351146,2.5096635132351146,2.5096635132351146,1000.0
2007-11-23,2.509664498622945,2.509664498622945,2.506084296257268,2.506084296257268,77800.0
2007-11-26,2.50966438722185,2.6850901982304567,2.50966438722185,2.6850901982304567,6000.0
2007-11-27,2.660029294923468,2.6850901982304567,2.656449263430148,2.6850901982304567,1600.0
2007-11-28,2.5633660466651524,2.5776865140208898,2.559786015182936,2.5776865140208898,67000.0
2007-11-29,2.6134874516868813,2.7889132352056416,2.54188495519304,2.7889132352056416,16600.0
2007-11-30,2.6886704833024178,2.7137312166683443,2.6850902809853183,2.706570982747588,2000.0
2007-12-03,2.685089392683673,2.685089392683673,2.5955864129275503,2.5955864129275503,13800.0
2007-12-04,2.5955864129275503,2.5955864129275503,2.5955864129275503,2.5955864129275503,0.0
2007-12-05,2.5955864129275503,2.5955864129275503,2.5955864129275503,2.5955864129275503,0.0
2007-12-06,2.545464055791601,2.5848452325797013,2.5418838556945,2.5418838556945,13000.0
2007-12-07,2.541884778284505,2.54546497968106,2.541884778284505,2.54546497968106,3000.0
2007-12-10,2.5776850030988343,2.5776850030988343,2.5418838556945,2.5418838556945,16000.0
2007-12-11,2.577685748690972,2.5955864129275503,2.577685748690972,2.5955864129275503,23400.0
2007-12-12,2.717311459211488,2.717311459211488,2.613487980466834,2.613487980466834,4400.0
2007-12-13,2.613487853123671,2.613487853123671,2.5776865140208898,2.5776865140208898,52200.0
2007-12-14,2.5776865140208898,2.5776865140208898,2.5776865140208898,2.5776865140208898,6800.0
2007-12-17,2.5776865140208898,2.5776865140208898,2.5776865140208898,2.5776865140208898,400.0
2007-12-18,2.5776865140208898,2.5776865140208898,2.5776865140208898,2.5776865140208898,19400.0
2007-12-19,2.6278080331000524,2.6850898962586096,2.6278080331000524,2.649288731784512,50200.0
2007-12-20,2.577686522015864,2.7208913667308416,2.577686522015864,2.6850901982304567,23000.0
2007-12-21,2.6850901982304567,2.6850901982304567,2.67792996453038,2.6850901982304567,51600.0
2007-12-24,2.6850901982304567,2.7208913667308416,2.6850901982304567,2.6850901982304567,3600.0
2007-12-27,2.6850901982304567,2.6850901982304567,2.6850901982304567,2.6850901982304567,2400.0
2007-12-28,2.6850901982304567,2.6850901982304567,2.6850901982304567,2.6850901982304567,0.0
2007-12-31,2.6850901982304567,2.6850901982304567,2.6850901982304567,2.6850901982304567,19600.0
2008-01-02,2.6850901982304567,2.6850901982304567,2.6850901982304567,2.6850901982304567,0.0
2008-01-03,2.6850901982304567,2.6850901982304567,2.6850901982304567,2.6850901982304567,1000.0
2008-01-04,2.667188910120484,2.667188910120484,2.6385479819618127,2.6385479819618127,34000.0
2008-01-07,2.5812659498236417,2.5991666140602203,2.5812659498236417,2.5955864129275503,6600.0
2008-01-08,2.5955864129275503,2.5955864129275503,2.5955864129275503,2.5955864129275503,391000.0
2008-01-09,2.5955864129275503,2.5955864129275503,2.5955864129275503,2.5955864129275503,900000.0
2008-01-10,2.606327743221474,2.606327743221474,2.423741519694562,2.506084296257268,909800.0
2008-01-11,2.506084296257268,2.506084296257268,2.506084296257268,2.506084296257268,6000.0
2008-01-14,2.506084296257268,2.506084296257268,2.506084296257268,2.506084296257268,1000.0
2008-01-15,2.506084296257268,2.506084296257268,2.506084296257268,2.506084296257268,19600.0
2008-01-16,2.506084296257268,2.506084296257268,2.506084296257268,2.506084296257268,12400.0
2008-01-17,2.506084296257268,2.506084296257268,2.506084296257268,2.506084296257268,107400.0
2008-01-18,2.506084296257268,2.506084296257268,2.506084296257268,2.506084296257268,1200.0
2008-01-21,2.506083029619695,2.506083029619695,2.41299986371998,2.41299986371998,3000.0
2008-01-22,2.4022600982129148,2.4022600982129148,2.3986798969194334,2.3986798969194334,20000.0
2008-01-23,2.3986798969194334,2.3986798969194334,2.3986798969194334,2.3986798969194334,0.0
2008-01-24,2.3986798969194334,2.3986798969194334,2.3986798969194334,2.3986798969194334,0.0
2008-01-25,2.3986798969194334,2.3986798969194334,2.3986798969194334,2.3986798969194334,81400.0
2008-01-28,2.362879082120477,2.362879082120477,2.3270779175319007,2.3270779175319007,27200.0
2008-01-29,2.362879383977845,2.362879383977845,2.362879383977845,2.362879383977845,205600.0
2008-01-30,2.362879383977845,2.362879383977845,2.362879383977845,2.362879383977845,0.0
2008-01-31,2.3951006799415864,2.3951006799415864,2.3951006799415864,2.3951006799415864,400.0
2008-02-01,2.3951006799415864,2.3951006799415864,2.3951006799415864,2.3951006799415864,0.0
2008-02-04,2.327078054977592,2.380779890388991,2.327078054977592,2.3736196570483665,3600.0
2008-02-05,2.359299508412289,2.3951006799415864,2.359299508412289,2.3951006799415864,8800.0
2008-02-06,2.3951006799415864,2.3951006799415864,2.3951006799415864,2.3951006799415864,0.0
2008-02-07,2.502503649022886,2.502503649022886,2.502503649022886,2.502503649022886,1200.0
2008-02-08,2.502503649022886,2.502503649022886,2.502503649022886,2.502503649022886,0.0
2008-02-11,2.502503649022886,2.502503649022886,2.502503649022886,2.502503649022886,0.0
2008-02-12,2.3749534792736746,2.428848069468616,2.371360426641795,2.425255016836736,88600.0
2008-02-13,2.428846710157284,2.439625519368172,2.371359099503576,2.439625519368172,9800.0
2008-02-14,2.374954086395152,2.374954086395152,2.374954086395152,2.374954086395152,600.0
2008-02-15,2.374954086395152,2.374954086395152,2.374954086395152,2.374954086395152,0.0
2008-02-19,2.371360566851959,2.371360566851959,2.371360566851959,2.371360566851959,13400.0
2008-02-20,2.371360566851959,2.371360566851959,2.371360566851959,2.371360566851959,0.0
2008-02-21,2.371359099503576,2.439625519368172,2.371359099503576,2.439625519368172,1400.0
2008-02-22,2.342616774916776,2.4216620510653657,2.33543084072145,2.418069169630795,16400.0
2008-02-25,2.418069169630795,2.418069169630795,2.418069169630795,2.418069169630795,0.0
2008-02-26,2.371360566851959,2.371360566851959,2.371360566851959,2.371360566851959,2000.0
2008-02-27,2.371360566851959,2.371360566851959,2.371360566851959,2.371360566851959,8600.0
2008-02-28,2.371360566851959,2.371360566851959,2.371360566851959,2.371360566851959,0.0
2008-02-29,2.421661964204856,2.425255016836736,2.421661964204856,2.425255016836736,12200.0
2008-03-03,2.4252551602334966,2.4252551602334966,2.371360566851959,2.371360566851959,57200.0
2008-03-04,2.371360566851959,2.371360566851959,2.371360566851959,2.371360566851959,0.0
2008-03-05,2.367767285684855,2.367767285684855,2.367767285684855,2.367767285684855,200.0
2008-03-06,2.324652306964136,2.324652306964136,2.245607015405402,2.299501618040375,5000.0
2008-03-07,2.299501618040375,2.299501618040375,2.299501618040375,2.299501618040375,0.0
2008-03-10,2.155782107933655,2.2599782294443544,2.155782107933655,2.1737470273635693,48000.0
2008-03-11,2.191711775467315,2.191711775467315,2.1737470273635693,2.1737470273635693,73400.0
2008-03-12,2.1737470273635693,2.177339908453851,2.1737470273635693,2.1737470273635693,27400.0
2008-03-13,2.173747451471717,2.173747451471717,2.155782528536763,2.155782528536763,17400.0
2008-03-14,2.155782528536763,2.155782528536763,2.155782528536763,2.155782528536763,15800.0
2008-03-17,2.155782528536763,2.155782528536763,2.155782528536763,2.155782528536763,8200.0
2008-03-18,2.155782528536763,2.155782528536763,2.155782528536763,2.155782528536763,2000.0
2008-03-19,2.155782528536763,2.155782528536763,2.155782528536763,2.155782528536763,2400.0
2008-03-20,2.155782528536763,2.155782528536763,2.155782528536763,2.155782528536763,0.0
2008-03-24,2.155782528536763,2.155782528536763,2.155782528536763,2.155782528536763,39600.0
2008-03-25,2.155782528536763,2.155782528536763,2.155782528536763,2.155782528536763,800.0
2008-03-26,2.155782528536763,2.155782528536763,2.155782528536763,2.155782528536763,600.0
2008-03-27,2.155782528536763,2.155782528536763,2.155782528536763,2.155782528536763,0.0
2008-03-28,2.20608321167847,2.2096762633932725,2.20608321167847,2.2096762633932725,3000.0
2008-03-31,2.2096762633932725,2.2096762633932725,2.2096762633932725,2.2096762633932725,0.0
2008-04-01,2.1953045689813924,2.1953045689813924,2.1953045689813924,2.1953045689813924,1000.0
2008-04-02,2.1953045689813924,2.1953045689813924,2.1953045689813924,2.1953045689813924,0.0
2008-04-03,2.191712002942555,2.191712002942555,2.191712002942555,2.191712002942555,6000.0
2008-04-04,2.19530421724368,2.245605737799064,2.19530421724368,2.245605737799064,600.0
2008-04-07,2.2420134101363165,2.2420134101363165,2.2420134101363165,2.2420134101363165,6800.0
2008-04-08,2.24560746640212,2.3605826303593607,2.2420144122192758,2.3605826303593607,10800.0
2008-04-09,2.3605826303593607,2.3605826303593607,2.3605826303593607,2.3605826303593607,0.0
2008-04-10,2.245605737799064,2.245605737799064,2.245605737799064,2.245605737799064,600.0
2008-04-11,2.3354303773179,2.3390234293657106,2.3354303773179,2.3354303773179,262400.0
2008-04-14,2.353396279071481,2.374954086395152,2.353396279071481,2.374954086395152,3600.0
2008-04-15,2.414476173026713,2.414476173026713,2.371360566851959,2.371360566851959,1600.0
2008-04-16,2.371360566851959,2.371360566851959,2.3354308950396634,2.371360566851959,11400.0
2008-04-17,2.403697713595004,2.403697713595004,2.299501564224808,2.403697713595004,7000.0
2008-04-18,2.3390234412866904,2.4144756500876023,2.3354303892205666,2.4144756500876023,20200.0
2008-04-21,2.425255107329576,2.425255107329576,2.339023896861093,2.339023896861093,10200.0
2008-04-22,2.3390238934822056,2.418069169630795,2.33543084072145,2.418069169630795,9200.0
2008-04-23,2.418069169630795,2.418069169630795,2.418069169630795,2.418069169630795,0.0
2008-04-24,2.418069169630795,2.418069169630795,2.418069169630795,2.418069169630795,0.0
2008-04-25,2.418069169630795,2.418069169630795,2.418069169630795,2.418069169630795,0.0
2008-04-28,2.418069169630795,2.418069169630795,2.418069169630795,2.418069169630795,0.0
2008-04-29,2.418069169630795,2.418069169630795,2.418069169630795,2.418069169630795,0.0
2008-04-30,2.2527927354678687,2.2527927354678687,2.155782528536763,2.155782528536763,15400.0
2008-05-01,2.162968300239951,2.29590817168386,1.4371882439156138,1.9797268882303287,19800.0
2008-05-02,1.9797268882303287,1.9797268882303287,1.9797268882303287,1.9797268882303287,0.0
2008-05-05,1.940204309948327,2.155782528536763,1.940204309948327,2.155782528536763,4200.0
2008-05-06,2.4144761168700395,2.418069169630795,2.4144761168700395,2.418069169630795,2000.0
2008-05-07,2.2420126592875467,2.245605710661142,2.166560465029362,2.166560465029362,2200.0
2008-05-08,2.1953045689813924,2.1953045689813924,2.1917115169886863,2.1953045689813924,8400.0
2008-05-09,2.2240491496855985,2.2240491496855985,2.2240491496855985,2.2240491496855985,2000.0
2008-05-12,2.233068824144991,2.233068824144991,2.233068824144991,2.233068824144991,0.0
2008-05-13,2.233068824144991,2.233068824144991,2.233068824144991,2.233068824144991,0.0
2008-05-14,2.233068824144991,2.233068824144991,2.233068824144991,2.233068824144991,0.0
2008-05-15,2.081550784134271,2.081550784134271,2.081550784134271,2.081550784134271,600.0
2008-05-16,2.081550784134271,2.081550784134271,2.081550784134271,2.081550784134271,0.0
2008-05-20,2.1645240441410856,2.4278744763924216,2.1645240441410856,2.4170517804825136,69200.0
2008-05-21,2.254712181154889,2.254712181154889,2.254712181154889,2.254712181154889,800.0
2008-05-22,2.254712181154889,2.254712181154889,2.254712181154889,2.254712181154889,0.0
2008-05-23,2.3412939697748048,2.3412939697748048,2.1753472460497028,2.1753472460497028,3600.0
2008-05-26,2.1753472460497028,2.1753472460497028,2.1753472460497028,2.1753472460497028,0.0
2008-05-27,2.164524018100175,2.164524018100175,2.164524018100175,2.164524018100175,1200.0
2008-05-28,2.1681311250804463,2.1681311250804463,2.1681311250804463,2.1681311250804463,1200.0
2008-05-29,2.1681311250804463,2.1681311250804463,2.1681311250804463,2.1681311250804463,0.0
2008-05-30,2.1645240547734192,2.3449010593378707,2.1645240547734192,2.3449010593378707,2600.0
2008-06-02,2.258320185523502,2.312433149415237,2.2547125628528963,2.308825698765549,4600.0
2008-06-03,2.308825462730559,2.308825462730559,2.2727500998171397,2.2727500998171397,28200.0
2008-06-04,2.1861689100489743,2.1861689100489743,2.182561460010246,2.182561460010246,2800.0
2008-06-05,2.182561460010246,2.182561460010246,2.182561460010246,2.182561460010246,0.0
2008-06-06,2.207814784513485,2.207814784513485,2.207814784513485,2.207814784513485,600.0
2008-06-09,2.204206724028857,2.204206724028857,2.204206724028857,2.204206724028857,1000.0
2008-06-10,2.200599855424674,2.200599855424674,2.200599855424674,2.200599855424674,400.0
2008-06-11,2.2042070065978674,2.2042070065978674,2.164524018100175,2.164524018100175,218000.0
2008-06-12,2.168131640700381,2.168131640700381,2.164524018100175,2.164524018100175,4000.0
2008-06-13,2.164524018100175,2.164524018100175,2.164524018100175,2.164524018100175,4000.0
2008-06-16,2.164524018100175,2.164524018100175,2.164524018100175,2.164524018100175,0.0
2008-06-17,2.164524018100175,2.168131640700381,2.164524018100175,2.164524018100175,20000.0
2008-06-18,2.164524018100175,2.164524018100175,2.164524018100175,2.164524018100175,527600.0
2008-06-19,2.164524018100175,2.164524018100175,2.164524018100175,2.164524018100175,0.0
2008-06-20,2.164524018100175,2.164524018100175,2.164524018100175,2.164524018100175,1200.0
2008-06-23,2.164524018100175,2.164524018100175,2.164524018100175,2.164524018100175,8000.0
2008-06-24,2.207814784513485,2.207814784513485,2.207814784513485,2.207814784513485,13000.0
2008-06-25,2.1681326867496677,2.1717401390694304,2.1681326867496677,2.1717401390694304,4200.0
2008-06-26,2.1717401390694304,2.1717401390694304,2.1717401390694304,2.1717401390694304,0.0
2008-06-27,2.1717401390694304,2.1717401390694304,2.1717401390694304,2.1717401390694304,0.0
2008-06-30,2.1717401390694304,2.1717401390694304,2.1717401390694304,2.1717401390694304,14400.0
2008-07-02,2.164524018100175,2.164524018100175,2.164524018100175,2.164524018100175,2000.0
2008-07-03,2.1717401390694304,2.1717401390694304,2.1717401390694304,2.1717401390694304,1000.0
2008-07-04,2.07794252307032,2.07794252307032,2.074334901541104,2.074334901541104,5200.0
2008-07-07,2.074334901541104,2.074334901541104,2.074334901541104,2.074334901541104,0.0
2008-07-08,1.9697165610461007,1.9697165610461007,1.9661089390121844,1.966108939012184,1600.0
2008-07-09,2.088765674336963,2.092373296955532,2.088765674336963,2.092373296955532,2000.0
2008-07-10,2.092373296955532,2.092373296955532,2.092373296955532,2.092373296955532,0.0
2008-07-11,2.092373296955532,2.092373296955532,2.092373296955532,2.092373296955532,0.0
2008-07-14,2.092373296955532,2.092373296955532,2.092373296955532,2.092373296955532,0.0
2008-07-15,2.092373296955532,2.092373296955532,2.092373296955532,2.092373296955532,0.0
2008-07-16,2.092373296955532,2.092373296955532,2.092373296955532,2.092373296955532,0.0
2008-07-17,2.092373296955532,2.092373296955532,2.092373296955532,2.092373296955532,0.0
2008-07-18,1.9877551964142224,1.9877551964142224,1.9841475728027016,1.9841475728027016,4000.0
2008-07-21,1.9841475728027016,1.9841475728027016,1.9841475728027016,1.9841475728027016,0.0
2008-07-22,2.002186087405174,2.002186087405174,2.002186087405174,2.002186087405174,4000.0
2008-07-23,2.002186087405174,2.002186087405174,2.002186087405174,2.002186087405174,0.0
2008-07-24,2.002186087405174,2.002186087405174,2.002186087405174,2.002186087405174,0.0
2008-07-25,2.002186087405174,2.002186087405174,2.002186087405174,2.002186087405174,0.0
2008-07-28,2.002186087405174,2.002186087405174,2.002186087405174,2.002186087405174,0.0
2008-07-29,2.002186087405174,2.002186087405174,2.002186087405174,2.002186087405174,0.0
2008-07-30,2.002186087405174,2.002186087405174,2.002186087405174,2.002186087405174,0.0
2008-07-31,2.002186087405174,2.002186087405174,2.002186087405174,2.002186087405174,0.0
2008-08-01,2.002186087405174,2.002186087405174,2.002186087405174,2.002186087405174,110600.0
2008-08-05,2.002185897012375,2.0562988898875667,2.002185897012375,2.0562988898875667,8800.0
2008-08-06,2.0562988898875667,2.0562988898875667,2.0562988898875667,2.0562988898875667,0.0
2008-08-07,2.0562988898875667,2.0562988898875667,2.0562988898875667,2.0562988898875667,0.0
2008-08-08,2.0562988898875667,2.0562988898875667,2.0562988898875667,2.0562988898875667,0.0
2008-08-11,2.002186087405174,2.002186087405174,2.002186087405174,2.002186087405174,5800.0
2008-08-12,2.0112448555431786,2.0112448555431786,2.0112448555431786,2.0112448555431786,0.0
2008-08-13,2.047483746030594,2.047483746030594,1.9532631737094932,1.9568871216292345,10800.0
2008-08-14,1.9206477491595872,1.9387669632162443,1.8989044158127515,1.9387669632162443,23200.0
2008-08-15,1.902528489428997,1.920647877495656,1.8844091013623376,1.9206478774956568,15000.0
2008-08-18,1.8807846224106144,1.884408394985989,1.8807846224106144,1.884408394985989,105400.0
2008-08-19,1.884408394985989,1.884408394985989,1.884408394985989,1.884408394985989,85000.0
2008-08-20,1.9351431895246252,1.9387669632162443,1.9351431895246252,1.9387669632162443,100600.0
2008-08-21,1.8880336976013468,1.99312576982259,1.8880336976013468,1.99312576982259,131800.0
2008-08-22,1.99312576982259,1.99312576982259,1.99312576982259,1.99312576982259,633800.0
2008-08-25,1.99312576982259,1.99312576982259,1.99312576982259,1.99312576982259,34000.0
2008-08-26,1.99312576982259,1.99312576982259,1.99312576982259,1.99312576982259,96400.0
2008-08-27,1.99312576982259,1.99312576982259,1.99312576982259,1.99312576982259,69800.0
2008-08-28,1.9061527042696211,1.9061527042696211,1.9061527042696211,1.9061527042696211,200.0
2008-08-29,1.9061527042696211,1.9061527042696211,1.9061527042696211,1.9061527042696211,0.0
2008-09-02,1.9061522614237283,1.9061522614237283,1.90252831502289,1.90252831502289,8400.0
2008-09-03,1.90252831502289,1.90252831502289,1.90252831502289,1.90252831502289,0.0
2008-09-04,1.90252831502289,1.90252831502289,1.90252831502289,1.90252831502289,0.0
2008-09-05,1.9061527042696211,1.9061527042696211,1.9061527042696211,1.9061527042696211,600.0
2008-09-08,1.989501380575858,1.989501380575858,1.989501380575858,1.989501380575858,200.0
2008-09-09,1.989501380575858,1.989501380575858,1.989501380575858,1.989501380575858,0.0
2008-09-10,1.9061522614237283,1.9061522614237283,1.90252831502289,1.90252831502289,137800.0
2008-09-11,1.90252831502289,1.9895009550517129,1.8989043686220508,1.90252831502289,131600.0
2008-09-12,1.90252831502289,1.90252831502289,1.880785155015684,1.90252831502289,337200.0
2008-09-15,1.90252831502289,1.90252831502289,1.90252831502289,1.90252831502289,0.0
2008-09-16,1.90252831502289,1.90252831502289,1.90252831502289,1.90252831502289,0.0
2008-09-17,1.90252831502289,1.90252831502289,1.90252831502289,1.90252831502289,2000.0
2008-09-18,1.7575732444617984,1.884408394985989,1.7575732444617984,1.884408394985989,7000.0
2008-09-19,1.884408394985989,1.884408394985989,1.884408394985989,1.884408394985989,1400.0
2008-09-22,1.8481704619209007,1.8481704619209007,1.8481704619209007,1.8481704619209007,2000.0
2008-09-23,1.8481704619209007,1.8481704619209007,1.8481704619209007,1.8481704619209007,0.0
2008-09-24,1.866289849633565,1.866289849633565,1.8481704619209007,1.8481704619209007,2600.0
2008-09-25,1.8481704619209007,1.8481704619209007,1.8481704619209007,1.8481704619209007,0.0
2008-09-26,1.848170328605238,1.90252831502289,1.848170328605238,1.90252831502289,2400.0
2008-09-29,1.90252831502289,1.90252831502289,1.90252831502289,1.90252831502289,8000.0
2008-09-30,1.90252831502289,2.080097541481374,1.90252831502289,1.90252831502289,15600.0
2008-10-01,1.851795089543722,1.851795089543722,1.851795089543722,1.851795089543722,400.0
2008-10-02,1.8517945189636869,1.8517945189636869,1.808308020421037,1.808308020421037,9000.0
2008-10-03,1.8119325288558137,1.8119325288558137,1.8119325288558137,1.8119325288558137,12000.0
2008-10-06,1.7756928737766675,1.7756928737766675,1.7394542789647458,1.739454278964746,14400.0
2008-10-07,1.7394542789647458,1.7394542789647458,1.7394542789647458,1.739454278964746,0.0
2008-10-08,1.7394542789647458,1.7394542789647458,1.453169120751689,1.739454278964746,68000.0
2008-10-09,1.703216226711613,1.703216226711613,1.703216226711613,1.703216226711613,2000.0
2008-10-10,1.6343632084334287,1.6343632084334287,1.3589493837220683,1.5039040192122926,77200.0
2008-10-14,1.5945002724299455,1.7756934812788188,1.5437662223360675,1.5437662223360675,7200.0
2008-10-15,1.7177111173736523,1.7213350636091094,1.6162430419705998,1.6162430419706,19000.0
2008-10-16,1.5473898423691863,1.7213353124322015,1.5473898423691863,1.721335312432202,11000.0
2008-10-17,1.7213353124322015,1.7213353124322015,1.7213353124322015,1.721335312432202,0.0
2008-10-20,1.7177113656728944,1.7213353124322015,1.7177113656728944,1.721335312432202,38000.0
2008-10-21,1.6488580871276377,1.775693284722235,1.6488580871276377,1.775693284722235,24000.0
2008-10-22,1.775693284722235,1.775693284722235,1.775693284722235,1.775693284722235,6800.0
2008-10-23,1.775693128581219,1.9061522614237283,1.775693128581219,1.90252831502289,17200.0
2008-10-24,1.7974370717003203,1.9967497178023192,1.7974370717003203,1.99312576982259,5200.0
2008-10-27,1.99312576982259,1.99312576982259,1.99312576982259,1.99312576982259,0.0
2008-10-28,2.0656030014236717,2.0656030014236717,1.884409749621618,1.99312576982259,6800.0
2008-10-29,1.99312576982259,1.99312576982259,1.99312576982259,1.99312576982259,0.0
2008-10-30,1.935144004226048,1.938767779443288,1.935144004226048,1.935144004226048,20400.0
2008-10-31,1.8155558414273312,1.931519372096219,1.6887204705592986,1.9206478774956568,47200.0
2008-11-03,1.9170240841891475,1.9170240841891475,1.9170240841891475,1.9170240841891475,400.0
2008-11-04,1.9025284823168325,1.9025284823168325,1.775693284722235,1.775693284722235,44600.0
2008-11-05,1.7756928737766675,1.7756928737766675,1.7394542789647458,1.739454278964746,34800.0
2008-11-06,1.703216071215738,1.703216071215738,1.5945002510441229,1.6089956937336716,37200.0
2008-11-07,1.6126194870401802,1.6126194870401802,1.6089957127246757,1.6126194870401802,38400.0
2008-11-10,1.6198672084705,1.66697748416723,1.6126194870401802,1.6126194870401802,52000.0
2008-11-11,1.6126193477115918,1.826427370632191,1.6126193477115918,1.6669773401421688,34200.0
2008-11-12,1.6760865248230183,1.6797302746537763,1.6760865248230183,1.6760865248230183,42800.0
2008-11-13,1.6760865248230183,1.6760865248230183,1.6760865248230183,1.6760865248230183,42200.0
2008-11-14,1.7307424672244274,1.7307424672244274,1.7307424672244274,1.7307424672244274,43000.0
2008-11-17,1.7307424672244274,1.7307424672244274,1.7307424672244274,1.7307424672244274,28800.0
2008-11-18,1.679731017563205,1.679731017563205,1.6396506204159322,1.6396506204159322,1800.0
2008-11-19,1.6760865248230183,1.6760865248230183,1.6760865248230183,1.6760865248230183,107600.0
2008-11-20,1.6396506204159322,1.6396506204159322,1.6360068689736202,1.6396506204159322,40800.0
2008-11-21,1.6214315471853329,1.6214315471853329,1.584994916390612,1.584994916390612,33000.0
2008-11-24,1.58499524814513,1.6396502926488097,1.3882372269267609,1.457466926798942,39600.0
2008-11-25,1.5631328447729818,1.566776594507118,1.3299382478383373,1.3700185393243065,41400.0
2008-11-26,1.402811882295262,1.457466926798942,1.3627315800318829,1.457466926798942,65600.0
2008-11-27,1.4538229288661584,1.4538229288661584,1.2789269308919005,1.2789269308919005,55000.0
2008-11-28,1.4538231099009489,1.4538231099009489,1.4538231099009489,1.4538231099009489,6600.0
2008-12-01,1.457466926798942,1.457466926798942,1.395524554611011,1.457466926798942,146600.0
2008-12-02,1.457466926798942,1.457466926798942,1.4392486075883149,1.457466926798942,687200.0
2008-12-03,1.45746657943666,1.45746657943666,1.4210299496994547,1.4210299496994547,13200.0
2008-12-04,1.4210299496994547,1.4210299496994547,1.4210299496994547,1.4210299496994547,29000.0
2008-12-05,1.4210299496994547,1.4210299496994547,1.4210299496994547,1.4210299496994547,29200.0
2008-12-08,1.4210302239705346,1.4210302239705346,1.402811818713845,1.402811818713845,28800.0
2008-12-09,1.402811818713845,1.402811818713845,1.402811818713845,1.402811818713845,38800.0
2008-12-10,1.4210304396655415,1.4210304396655415,1.278927360950264,1.3481570681928814,168200.0
2008-12-11,1.3481570681928814,1.351800732422924,1.3445134039628386,1.3481570681928814,137800.0
2008-12-12,1.3481570681928814,1.3481570681928814,1.3481570681928814,1.3481570681928814,0.0
2008-12-15,1.3481570681928814,1.3481570681928814,1.3481570681928814,1.3481570681928814,0.0
2008-12-16,1.44653608927584,1.44653608927584,1.3481570681928814,1.3481570681928814,25600.0
2008-12-17,1.3481570681928814,1.3481570681928814,1.3481570681928814,1.3481570681928814,0.0
2008-12-18,1.366374918221869,1.4210299496994547,1.366374918221869,1.4210299496994547,2400.0
2008-12-19,1.457466926798942,1.457466926798942,1.457466926798942,1.457466926798942,10200.0
2008-12-22,1.457466926798942,1.457466926798942,1.457466926798942,1.457466926798942,13000.0
2008-12-23,1.5412709706433296,1.548558296855259,1.5412709706433296,1.548558296855259,14000.0
2008-12-24,1.6323625098677674,1.6323625098677674,1.6323625098677674,1.6323625098677674,1200.0
2008-12-29,1.6323625098677674,1.6323625098677674,1.6323625098677674,1.6323625098677674,0.0
2008-12-30,1.6396506204159322,1.6396506204159322,1.6396506204159322,1.6396506204159322,10000.0
2008-12-31,1.6396506204159322,1.6396506204159322,1.6396506204159322,1.6396506204159322,0.0
2009-01-02,1.6396492966799558,1.8036141568505557,1.6396492966799558,1.8036141568505557,2600.0
2009-01-05,1.78175251859524,1.78175251859524,1.7489596447056808,1.7489596447056808,8600.0
2009-01-06,1.7489596379227417,1.821832883776388,1.7489596379227417,1.821832883776388,35800.0
2009-01-07,1.821832883776388,1.821832883776388,1.821832883776388,1.821832883776388,0.0
2009-01-08,1.7708213578364749,1.7744649327350992,1.7671776091943523,1.7744649327350992,7800.0
2009-01-09,1.7744649327350992,1.7744649327350992,1.7744649327350992,1.7744649327350992,0.0
2009-01-12,1.821832883776388,1.821832883776388,1.8145455591910231,1.821832883776388,956800.0
2009-01-13,1.821832997302444,1.9129246471675656,1.821832997302444,1.8582696224997852,21000.0
2009-01-14,1.9092807788007635,1.9092807788007635,1.821832883776388,1.821832883776388,805600.0
2009-01-15,1.9092807788007635,1.9092807788007635,1.821832883776388,1.821832883776388,9000.0
2009-01-16,1.8254770083862204,1.92749957356428,1.821833258472368,1.832764334470368,4600.0
2009-01-19,1.836407910640662,1.836407910640662,1.832764334470368,1.832764334470368,3400.0
2009-01-20,1.832764334470368,1.832764334470368,1.832764334470368,1.832764334470368,0.0
2009-01-21,1.8400517823353248,1.8400517823353248,1.836408032180317,1.836408032180317,14000.0
2009-01-22,1.8400517823353248,1.8400517823353248,1.836408032180317,1.836408032180317,20000.0
2009-01-23,1.8436954256219087,1.8436954256219087,1.8400518490783095,1.840051849078309,6000.0
2009-01-26,1.8400518490783095,1.8400518490783095,1.8400518490783095,1.840051849078309,0.0
2009-01-27,1.894706247697128,1.894706247697128,1.8582696224997852,1.8582696224997852,38600.0
2009-01-28,1.861913371891287,1.861913371891287,1.8582696224997852,1.8582696224997852,36000.0
2009-01-29,1.8582696224997852,1.8582696224997852,1.8582696224997852,1.8582696224997852,0.0
2009-01-30,1.8582696224997852,1.8582696224997852,1.8582696224997852,1.8582696224997852,200.0
2009-02-02,1.8582695067032116,1.861913255867655,1.821832883776388,1.821832883776388,20600.0
2009-02-03,1.8582704555756029,1.8619142066006236,1.8546268782941937,1.8546268782941937,127400.0
2009-02-04,1.8546268782941937,1.8546268782941937,1.8546268782941937,1.8546268782941937,28800.0
2009-02-05,2.000372415828364,2.004016164979764,1.894706122847095,1.894706122847095,32600.0
2009-02-06,1.894706122847095,1.894706122847095,1.894706122847095,1.894706122847095,28800.0
2009-02-09,1.821832883776388,1.821832883776388,1.821832883776388,1.821832883776388,26800.0
2009-02-10,1.821832883776388,1.821832883776388,1.821832883776388,1.821832883776388,0.0
2009-02-11,1.8309881942304784,1.8309881942304784,1.8309881942304784,1.8309881942304784,0.0
2009-02-12,1.9042280501333853,1.9042280501333853,1.8859182691343528,1.8859182691343528,68600.0
2009-02-13,1.8859182691343528,1.8859182691343528,1.8859182691343528,1.8859182691343528,4000.0
2009-02-17,1.8895801554874885,1.8895801554874885,1.8859182691343528,1.8859182691343528,50200.0
2009-02-18,1.8859182691343528,1.8859182691343528,1.8859182691343528,1.8859182691343528,40800.0
2009-02-19,1.834650637873714,1.8895801554874885,1.8309885769039,1.8859182691343528,131800.0
2009-02-20,1.8859182691343528,1.8859182691343528,1.8859182691343528,1.8859182691343528,28800.0
2009-02-23,1.885918969902312,1.885918969902312,1.8346513195916887,1.8346513195916887,29000.0
2009-02-24,1.8346502544349272,1.8346502544349272,1.8309881942304784,1.8309881942304784,33800.0
2009-02-25,1.8309881942304784,1.8309881942304784,1.8309881942304784,1.8309881942304784,28800.0
2009-02-26,1.8346502544349272,1.8346502544349272,1.8309881942304784,1.8309881942304784,39200.0
2009-02-27,1.8309881942304784,1.8346502544349272,1.8309881942304784,1.8309881942304784,32800.0
2009-03-02,1.8309884016342528,1.8309884016342528,1.798030554527505,1.798030554527505,3400.0
2009-03-03,1.798030554527505,1.798030554527505,1.798030554527505,1.798030554527505,0.0
2009-03-04,1.8163408264632992,1.8163408264632992,1.812678765202743,1.812678765202743,35200.0
2009-03-05,1.812678765202743,1.812678765202743,1.812678765202743,1.812678765202743,28800.0
2009-03-06,1.812678765202743,1.812678765202743,1.812678765202743,1.812678765202743,29600.0
2009-03-09,1.8126783330164145,1.8126783330164145,1.6808473021685422,1.728452864888615,35800.0
2009-03-10,1.728452864888615,1.728452864888615,1.728452864888615,1.728452864888615,0.0
2009-03-11,1.7943686616438814,1.7943686616438814,1.7577489286749572,1.7577489286749572,3400.0
2009-03-12,1.8639470117694732,1.882256798511144,1.6405662864339212,1.6771860345339953,51000.0
2009-03-13,1.6698612121841994,1.8456360858149905,1.6698612121841994,1.8309881942304784,133400.0
2009-03-16,1.8859182691343528,1.8895801554874885,1.8859182691343528,1.8859182691343528,5000.0
2009-03-17,1.801691739863483,1.8163396259911069,1.801691739863483,1.8163396259911069,13400.0
2009-03-18,1.8346502544349272,1.856622091811696,1.8309881942304784,1.8309881942304784,215400.0
2009-03-19,1.7797205736846846,1.8346502544349272,1.7797205736846846,1.8309881942304784,44600.0
2009-03-20,1.8309881942304784,1.8309881942304784,1.8309881942304784,1.8309881942304784,20000.0
2009-03-23,1.8236644550123824,1.8309884016342528,1.798030554527505,1.798030554527505,69600.0
2009-03-24,1.8969037063607848,1.8969037063607848,1.7943684652691971,1.8309881942304784,84400.0
2009-03-25,1.8309881942304784,1.8346502544349272,1.8309881942304784,1.8309881942304784,27000.0
2009-03-26,1.8309881942304784,1.8346502544349272,1.8309881942304784,1.8309881942304784,32400.0
2009-03-27,1.8309881942304784,1.8346502544349272,1.8090163568537097,1.8309881942304784,368800.0
2009-03-30,1.8309881942304784,1.8309881942304784,1.8309881942304784,1.8309881942304784,43600.0
2009-03-31,1.8309881942304784,1.8309881942304784,1.8309881942304784,1.8309881942304784,266200.0
2009-04-01,1.8309881942304784,1.8309881942304784,1.8309881942304784,1.8309881942304784,12200.0
2009-04-02,1.8676078866022616,1.8676078866022616,1.8676078866022616,1.8676078866022616,400.0
2009-04-03,1.8309881942304784,1.8309881942304784,1.8309881942304784,1.8309881942304784,2800.0
2009-04-06,1.8676078866022616,1.8676078866022616,1.8676078866022616,1.8676078866022616,1600.0
2009-04-07,1.8859182691343528,1.8859182691343528,1.8859182691343528,1.8859182691343528,2000.0
2009-04-08,1.8859182691343528,1.8859182691343528,1.8859182691343528,1.8859182691343528,2000.0
2009-04-09,1.8859182691343528,1.8859182691343528,1.8859182691343528,1.8859182691343528,16600.0
2009-04-13,1.8859182691343528,1.8859182691343528,1.8859182691343528,1.8859182691343528,2000.0
2009-04-14,1.8859182691343528,1.8859182691343528,1.8859182691343528,1.8859182691343528,0.0
2009-04-15,1.8859182691343528,1.8859182691343528,1.8859182691343528,1.8859182691343528,0.0
2009-04-16,1.8859182691343528,1.8859182691343528,1.8859182691343528,1.8859182691343528,1000.0
2009-04-17,1.9042278173501328,1.9042278173501328,1.9042278173501328,1.9042278173501328,20000.0
2009-04-20,1.9042278173501328,1.9042278173501328,1.9042278173501328,1.9042278173501328,0.0
2009-04-21,1.9042278173501328,1.9042278173501328,1.9042278173501328,1.9042278173501328,0.0
2009-04-22,1.9042278173501328,1.9042278173501328,1.9042278173501328,1.9042278173501328,0.0
2009-04-23,1.9042278173501328,1.9042278173501328,1.9042278173501328,1.9042278173501328,600.0
2009-04-24,1.90422764470336,1.9261996566108115,1.90422764470336,1.9261996566108115,76400.0
2009-04-27,2.0104251913917457,2.014087252029616,2.0104251913917457,2.014087252029616,22200.0
2009-04-28,2.014087252029616,2.014087252029616,2.014087252029616,2.014087252029616,0.0
2009-04-29,2.120283674107127,2.123945733204741,2.120283674107127,2.123945733204741,4000.0
2009-04-30,2.197185117948307,2.197185117948307,2.197185117948307,2.197185117948307,12800.0
2009-05-01,2.1971849179552247,2.1971849179552247,2.178874973792304,2.178874973792304,10800.0
2009-05-04,2.285073733497257,2.563384089934753,2.285073733497257,2.471834658151369,18600.0
2009-05-05,2.4205665243890504,2.4205665243890504,2.4169044640594493,2.4169044640594493,4000.0
2009-05-06,2.424228410102004,2.424228410102004,2.4169044640594493,2.4169044640594493,6400.0
2009-05-07,2.380284652499622,2.380284652499622,2.380284652499622,2.380284652499622,1600.0
2009-05-08,2.380284652499622,2.380284652499622,2.380284652499622,2.380284652499622,0.0
2009-05-11,2.222819605818018,2.222819605818018,2.222819605818018,2.222819605818018,800.0
2009-05-12,2.222819605818018,2.222819605818018,2.222819605818018,2.222819605818018,0.0
2009-05-13,2.233859994384716,2.233859994384716,2.233859994384716,2.233859994384716,0.0
2009-05-14,2.2080990883445857,2.3700263758812623,2.2080990883445857,2.3700263758812623,17000.0
2009-05-15,2.476750951602229,2.476750951602229,2.3921071530146603,2.3921071530146603,328600.0
2009-05-19,2.3957874020977403,2.3957874020977403,2.3921071530146603,2.3921071530146603,3000.0
2009-05-20,2.476751020313436,2.5209129576319547,2.476751020313436,2.5209129576319547,27600.0
2009-05-21,2.5393144689806064,2.5761160923458943,2.5393144689806064,2.5761160923458943,34800.0
2009-05-22,2.682840918308953,2.907331086612106,2.668120268795695,2.907331086612106,18600.0
2009-05-25,2.8521283615369324,2.8521283615369324,2.8337274632043945,2.8337274632043945,6400.0
2009-05-26,2.763803987576356,2.763803987576356,2.727002197344409,2.727002197344409,11400.0
2009-05-27,2.7270026984421083,2.7270026984421083,2.7233226240330506,2.7233226240330506,13800.0
2009-05-28,2.6718004544789262,2.6718004544789262,2.6681202044473777,2.6681202044473777,8000.0
2009-05-29,2.668119822288142,2.668119822288142,2.612917308109528,2.612917308109528,13200.0
2009-06-01,2.6165970375916388,2.6165970375916388,2.579795427281164,2.579795427281164,9800.0
2009-06-02,2.5945160714053537,2.5945160714053537,2.5761151785081564,2.579795427281164,11000.0
2009-06-03,2.5761161276608697,2.5761161276608697,2.484111980244411,2.484111980244411,15600.0
2009-06-04,2.4841112096514024,2.4841112096514024,2.4693905646699603,2.473070638173356,6000.0
2009-06-05,2.432590515858652,2.432590515858652,2.355306992287121,2.421549937283844,17600.0
2009-06-08,2.4252287954669347,2.4252287954669347,2.4252287954669347,2.4252287954669347,4400.0
2009-06-09,2.410508047462193,2.410508047462193,2.318503926192398,2.3921071530146603,20400.0
2009-06-10,2.355305581127405,2.355305581127405,2.3148237179195013,2.3148237179195013,6000.0
2009-06-11,2.2817029199685503,2.318504721487394,2.244901293933702,2.318504721487394,12200.0
2009-06-12,2.266981183119113,2.266981183119113,2.2633011100212763,2.2633011100212763,36600.0
2009-06-15,2.3847475131344056,2.3847475131344056,2.2817027905954936,2.2817027905954936,2600.0
2009-06-16,2.2485799562627737,2.2485799562627737,2.2485799562627737,2.2485799562627737,400.0
2009-06-17,2.204419117124245,2.204419117124245,2.204419117124245,2.204419117124245,10400.0
2009-06-18,2.204419117124245,2.204419117124245,2.204419117124245,2.204419117124245,4200.0
2009-06-19,2.208098690435604,2.208098690435604,2.208098690435604,2.208098690435604,2000.0
2009-06-22,2.204418079603454,2.204418079603454,2.156576082537379,2.156576082537379,2000.0
2009-06-23,2.156576082537379,2.156576082537379,2.156576082537379,2.156576082537379,0.0
2009-06-24,2.116095093912905,2.1197753435259243,2.116095093912905,2.1197753435259243,11000.0
2009-06-25,2.097693952985167,2.130815493716534,2.0608923385525038,2.130815493716534,42000.0
2009-06-26,2.1344960205322487,2.1344960205322487,2.130815770868328,2.1344960205322487,36000.0
2009-06-29,2.204419117124245,2.208099366968165,2.1344961249294814,2.204419117124245,65400.0
2009-06-30,2.208099366968165,2.208099366968165,2.204419117124245,2.204419117124245,23000.0
2009-07-02,2.204419502795375,2.204419502795375,2.1528972243542874,2.1528972243542874,197600.0
2009-07-03,2.152895834425588,2.156576082537379,2.152895834425588,2.156576082537379,61400.0
2009-07-06,2.156576082537379,2.156576082537379,2.152895834425588,2.156576082537379,41200.0
2009-07-07,2.1528972243542874,2.1565774748420816,2.1528972243542874,2.1528972243542874,43800.0
2009-07-08,2.1528972243542874,2.1528972243542874,2.1528972243542874,2.1528972243542874,10000.0
2009-07-09,2.1528972243542874,2.1528972243542874,2.1528972243542874,2.1528972243542874,0.0
2009-07-10,2.1528972243542874,2.1528972243542874,2.1528972243542874,2.1528972243542874,200.0
2009-07-13,2.171297474671971,2.171297474671971,2.171297474671971,2.171297474671971,13000.0
2009-07-14,2.1712975877142853,2.226500102962369,2.1712975877142853,2.211779455627408,19000.0
2009-07-15,2.226500371009821,2.226500371009821,2.226500371009821,2.226500371009821,8400.0
2009-07-16,2.208098690435604,2.208098690435604,2.2044184417192643,2.208098690435604,36800.0
2009-07-17,2.208098690435604,2.208098690435604,2.208098690435604,2.208098690435604,2000.0
2009-07-20,2.208098690435604,2.208098690435604,2.208098690435604,2.208098690435604,11000.0
2009-07-21,2.208098690435604,2.208098690435604,2.208098690435604,2.208098690435604,8000.0
2009-07-22,2.226499583049468,2.226499583049468,2.208098690435604,2.208098690435604,18000.0
2009-07-23,2.208098690435604,2.208098690435604,2.208098690435604,2.208098690435604,2000.0
2009-07-24,2.2080997982790675,2.296423705977907,2.2080997982790675,2.296423705977907,6600.0
2009-07-27,2.215460220819212,2.215460220819212,2.215460220819212,2.215460220819212,800.0
2009-07-28,2.2633011100212763,2.2633011100212763,2.2633011100212763,2.2633011100212763,1000.0
2009-07-29,2.3001035176653546,2.3001035176653546,2.3001035176653546,2.3001035176653546,9400.0
2009-07-30,2.3001035176653546,2.3001035176653546,2.3001035176653546,2.3001035176653546,0.0
2009-07-31,2.3001035176653546,2.3001035176653546,2.3001035176653546,2.3001035176653546,0.0
2009-08-04,2.3001035176653546,2.3001035176653546,2.3001035176653546,2.3001035176653546,0.0
2009-08-05,2.303783767525925,2.303783767525925,2.3001035176653546,2.3001035176653546,1031200.0
2009-08-06,2.281701826478283,2.281701826478283,2.2633011100212763,2.2633011100212763,11200.0
2009-08-07,2.2633011100212763,2.2633011100212763,2.2633011100212763,2.2633011100212763,0.0
2009-08-10,2.2633011100212763,2.2633011100212763,2.2633011100212763,2.2633011100212763,3600.0
2009-08-11,2.2633011100212763,2.2633011100212763,2.2633011100212763,2.2633011100212763,0.0
2009-08-12,2.274396086712379,2.274396086712379,2.274396086712379,2.274396086712379,0.0
2009-08-13,2.29288691994392,2.29288691994392,2.29288691994392,2.29288691994392,10800.0
2009-08-14,2.29288691994392,2.29288691994392,2.29288691994392,2.29288691994392,0.0
2009-08-17,2.29288691994392,2.29288691994392,2.29288691994392,2.29288691994392,0.0
2009-08-18,2.29288691994392,2.29288691994392,2.29288691994392,2.29288691994392,0.0
2009-08-19,2.222621400094553,2.222621400094553,2.2189231102655773,2.2189231102655773,8200.0
2009-08-20,2.2189231102655773,2.2189231102655773,2.2189231102655773,2.2189231102655773,0.0
2009-08-21,2.3076803016574203,2.3076803016574203,2.3076803016574203,2.3076803016574203,1000.0
2009-08-24,2.3076803016574203,2.3076803016574203,2.3076803016574203,2.3076803016574203,0.0
2009-08-25,2.3076803016574203,2.3076803016574203,2.3076803016574203,2.3076803016574203,0.0
2009-08-26,2.3039814305156,2.3446617297444137,2.3039814305156,2.3446617297444137,25000.0
2009-08-27,2.311378229927639,2.329869326304726,2.311378229927639,2.311378229927639,122400.0
2009-08-28,2.311378229927639,2.311378229927639,2.311378229927639,2.311378229927639,2600.0
2009-08-31,2.3446627323952187,2.3483608468097388,2.315077111702215,2.315077111702215,13400.0
2009-09-01,2.311378820943485,2.315077111702215,2.311378820943485,2.315077111702215,2200.0
2009-09-02,2.311378229927639,2.311378229927639,2.311378229927639,2.311378229927639,9000.0
2009-09-03,2.311378229927639,2.311378229927639,2.311378229927639,2.311378229927639,6000.0
2009-09-04,2.329869326304726,2.34836024633765,2.311378229927639,2.311378229927639,63200.0
2009-09-08,2.3483615650233456,2.3483615650233456,2.311379527846652,2.3483615650233456,32800.0
2009-09-09,2.3483598745487484,2.366850967998352,2.3483598745487484,2.366850967998352,13000.0
2009-09-10,2.4038331112136126,2.4038331112136126,2.4038331112136126,2.4038331112136126,10200.0
2009-09-11,2.4408160856037795,2.481496403661371,2.4408160856037795,2.4777981127724007,19600.0
2009-09-14,2.4777974725056646,2.588743701687064,2.4777974725056646,2.551761684074654,104000.0
2009-09-15,2.551761572912461,2.5887435889138257,2.551761572912461,2.5887435889138257,245800.0
2009-09-16,2.5887435889138257,2.5887435889138257,2.5887435889138257,2.5887435889138257,364600.0
2009-09-17,2.5887435889138257,2.5887435889138257,2.5887435889138257,2.5887435889138257,88400.0
2009-09-18,2.481495654337786,2.5887435889138257,2.481495654337786,2.5887435889138257,250600.0
2009-09-21,2.403832978553423,2.403832978553423,2.366850967998352,2.366850967998352,15800.0
2009-09-22,2.451910309796276,2.5887438721441485,2.451910309796276,2.5184779458817905,117000.0
2009-09-23,2.566554095098122,2.5702522081166554,2.485193492560661,2.485193492560661,6800.0
2009-09-24,2.485193492560661,2.485193492560661,2.485193492560661,2.485193492560661,0.0
2009-09-25,2.485193492560661,2.485193492560661,2.485193492560661,2.485193492560661,0.0
2009-09-28,2.492590279550629,2.551761684074654,2.492590279550629,2.551761684074654,22600.0
2009-09-29,2.551761684074654,2.551761684074654,2.551761684074654,2.551761684074654,0.0
2009-09-30,2.551762046262684,2.5887440691241905,2.548063755804435,2.548063755804435,306000.0
2009-10-01,2.5665538763631743,2.5665538763631743,2.5147790641072154,2.5147790641072154,4400.0
2009-10-02,2.5850454117537383,2.588743701687064,2.551761684074654,2.551761684074654,102000.0
2009-10-05,2.551761684074654,2.551761684074654,2.551761684074654,2.551761684074654,0.0
2009-10-06,2.5887435889138257,2.5887435889138257,2.585045299141608,2.5887435889138257,315800.0
2009-10-07,2.5887435889138257,2.625725604915191,2.5887435889138257,2.5887435889138257,236200.0
2009-10-08,2.5924418786860435,2.5924418786860435,2.5887435889138257,2.5887435889138257,204400.0
2009-10-09,2.625725493752997,2.625725493752997,2.588743479317295,2.625725493752997,54200.0
2009-10-13,2.5887442745793297,2.607235375649723,2.5887442745793297,2.607235375649723,34000.0
2009-10-14,2.6072346850865893,2.6072346850865893,2.570252492741062,2.5887435889138257,25200.0
2009-10-15,2.551761684074654,2.551761684074654,2.551761684074654,2.551761684074654,4000.0
2009-10-16,2.496289184380031,2.496289184380031,2.496289184380031,2.496289184380031,400.0
2009-10-19,2.44821203841862,2.44821203841862,2.426022826219729,2.426022826219729,800.0
2009-10-20,2.4334189211362567,2.4334189211362567,2.4334189211362567,2.4334189211362567,1000.0
2009-10-21,2.4334189211362567,2.4334189211362567,2.4334189211362567,2.4334189211362567,0.0
2009-10-22,2.426022826219729,2.426022826219729,2.426022826219729,2.426022826219729,740400.0
2009-10-23,2.548063755804435,2.548063755804435,2.548063755804435,2.548063755804435,1400.0
2009-10-26,2.548063755804435,2.548063755804435,2.548063755804435,2.548063755804435,0.0
2009-10-27,2.548063755804435,2.548063755804435,2.548063755804435,2.548063755804435,0.0
2009-10-28,2.42602231877121,2.42602231877121,2.40013482178194,2.4038331112136126,4600.0
2009-10-29,2.407531400645285,2.407531400645285,2.4038331112136126,2.4038331112136126,5400.0
2009-10-30,2.562855587315685,2.5665538763631743,2.5147790641072154,2.5147790641072154,12000.0
2009-11-02,2.5147790641072154,2.5147790641072154,2.5147790641072154,2.5147790641072154,0.0
2009-11-03,2.5147790641072154,2.5147790641072154,2.5147790641072154,2.5147790641072154,0.0
2009-11-04,2.5147790641072154,2.5147790641072154,2.5147790641072154,2.5147790641072154,2000.0
2009-11-05,2.481496403661371,2.481496403661371,2.4777981127724007,2.4777981127724007,8000.0
2009-11-06,2.4777981127724007,2.4777981127724007,2.4777981127724007,2.4777981127724007,0.0
2009-11-09,2.3520592203990898,2.4777981127724007,2.3520592203990898,2.4777981127724007,1400.0
2009-11-10,2.4777981127724007,2.4777981127724007,2.4777981127724007,2.4777981127724007,0.0
2009-11-11,2.4777981127724007,2.4777981127724007,2.4777981127724007,2.4777981127724007,0.0
2009-11-12,2.4889419481778168,2.693258154923492,2.4889419481778168,2.693258154923492,20400.0
2009-11-13,2.641250045234964,2.641250045234964,2.637535121959224,2.637535121959224,6000.0
2009-11-16,2.637535121959224,2.637535121959224,2.637535121959224,2.637535121959224,5000.0
2009-11-17,2.600387545738128,2.600387545738128,2.600387545738128,2.600387545738128,2800.0
2009-11-18,2.581813042499312,2.581813042499312,2.581813042499312,2.581813042499312,1400.0
2009-11-19,2.581813042499312,2.581813042499312,2.581813042499312,2.581813042499312,5200.0
2009-11-20,2.581813042499312,2.581813042499312,2.581813042499312,2.581813042499312,5000.0
2009-11-23,2.581813042499312,2.581813042499312,2.581813042499312,2.581813042499312,0.0
2009-11-24,2.5669537630035597,2.5669537630035597,2.563239016012674,2.563239016012674,1000.0
2009-11-25,2.507515981496128,2.507515981496128,2.4889417181856803,2.4889417181856803,2000.0
2009-11-26,2.5075162132046303,2.693258154923492,2.5075162132046303,2.693258154923492,2692000.0
2009-11-27,2.6932581901880392,2.7824142383545563,2.6932581901880392,2.7006878608685825,23000.0
2009-11-30,2.771269784448715,2.778699455031528,2.6932581547605285,2.7118324197862185,13000.0
2009-12-01,2.7341211332151687,2.778699151848141,2.7304062097604374,2.748980472759493,11000.0
2009-12-02,2.8789999699097737,2.8789999699097737,2.804703267347672,2.804703267347672,8000.0
2009-12-03,2.789844164874766,2.789844164874766,2.7489808864103527,2.7861292408610345,27800.0
2009-12-04,2.789844164874766,2.789844164874766,2.7861292408610345,2.7861292408610345,3200.0
2009-12-07,2.7861292408610345,2.789844164874766,2.7861292408610345,2.7861292408610345,50400.0
2009-12-08,2.7526952190769243,2.7526952190769243,2.748980472759493,2.748980472759493,2600.0
2009-12-09,2.7861293501208944,2.860426061935851,2.7861293501208944,2.860426061935851,404800.0
2009-12-10,2.8084180139071213,2.8084180139071213,2.804703267347672,2.804703267347672,105000.0
2009-12-11,2.7861292408610345,2.7861292408610345,2.7861292408610345,2.7861292408610345,10200.0
2009-12-14,2.8195618456230944,3.001588806259948,2.786128249939892,3.001588806259948,61200.0
2009-12-15,2.8827153238928203,2.971871380275153,2.823277775833927,2.945867441928303,670200.0
2009-12-16,2.8789992764539347,2.971870220855674,2.8789992764539347,2.971870220855674,43800.0
2009-12-17,2.9198639478726647,2.9718716521874864,2.9161490232815,2.9198639478726647,14200.0
2009-12-18,2.8790001057389376,3.038738289489757,2.867855511260173,3.038738289489757,83400.0
2009-12-21,3.0981755087232234,3.2987767828137744,3.0981755087232234,3.194761399208391,52600.0
2009-12-22,3.194761399208391,3.2059058160260263,3.194761399208391,3.194761399208391,81800.0
2009-12-23,3.198477061696426,3.2059069116303838,3.194762491004192,3.2059069116303838,106200.0
2009-12-24,3.2059058160260263,3.2059058160260263,3.194761399208391,3.194761399208391,26400.0
2009-12-29,3.3024914180110687,3.3024914180110687,3.231909291024527,3.2839171554212103,46600.0
2009-12-30,3.235625094472512,3.269058705373125,3.213335902447207,3.213335902447207,33800.0
2009-12-31,3.2319095733587164,3.2319095733587164,3.194761399208391,3.194761399208391,31800.0
2010-01-04,3.220764009161127,3.250482679604118,3.21333416441313,3.217049086787128,17200.0
2010-01-05,3.213335725894181,3.217050650073401,3.068457225651289,3.1056054046194825,55600.0
2010-01-06,3.072172350489265,3.0981761128929017,3.0238793958291605,3.046168233810936,28600.0
2010-01-07,2.979301020700289,3.0684570708558727,2.975586096708477,3.009019704085484,46200.0
2010-01-08,3.009020052416413,3.139039218709286,3.009020052416413,3.046168233810936,14800.0
2010-01-11,3.027593615495242,3.094460830249256,3.009019704085484,3.009019704085484,14800.0
2010-01-12,3.139039319748479,3.139039319748479,3.139039319748479,3.139039319748479,200.0
2010-01-13,3.135323040972398,3.1538973013821265,3.127893549373237,3.1538973013821265,8200.0
2010-01-14,3.038738289489757,3.038738289489757,3.038738289489757,3.038738289489757,400.0
2010-01-15,3.061027645701117,3.061027645701117,2.9718715832301417,3.061027645701117,11200.0
2010-01-18,3.087031762961177,3.087031762961177,3.061027645701117,3.061027645701117,54800.0
2010-01-19,3.1464691379418284,3.150183708172094,3.0275940337058267,3.061027645701117,6800.0
2010-01-20,3.064742146864061,3.064742146864061,3.009019704085484,3.009019704085484,31200.0
2010-01-21,3.0647425016455445,3.0647425016455445,2.990445784581803,3.046168233810936,41000.0
2010-01-22,3.042453309389076,3.046168233810936,3.042453309389076,3.046168233810936,20200.0
2010-01-25,3.005303817524227,3.009018740326186,2.971870220855674,2.971870220855674,12800.0
2010-01-26,2.971870220855674,2.971870220855674,2.971870220855674,2.971870220855674,13200.0
2010-01-27,2.9532968032487035,2.9532968032487035,2.9495820565247595,2.9495820565247595,5400.0
2010-01-28,2.9495819854469203,2.9495819854469203,2.9347226446345784,2.9347226446345784,6000.0
2010-01-29,2.9532973862494827,2.9532973862494827,2.9532973862494827,2.9532973862494827,1400.0
2010-02-01,2.9384366241871223,3.009018740326186,2.9384366241871223,2.971870220855674,42600.0
2010-02-02,2.9384366241871223,2.971870220855674,2.9384366241871223,2.971870220855674,31200.0
2010-02-03,2.971870220855674,2.971870220855674,2.971870220855674,2.971870220855674,0.0
2010-02-04,2.971871139177391,2.971871139177391,2.9644414684149405,2.9644414684149405,24000.0
2010-02-05,2.9644414684149405,2.9644414684149405,2.9644414684149405,2.9644414684149405,400.0
2010-02-08,2.938437735983213,2.938437735983213,2.938437735983213,2.938437735983213,1400.0
2010-02-09,2.9347226446345784,2.9347226446345784,2.9347226446345784,2.9347226446345784,4200.0
2010-02-10,2.971870220855674,2.971870220855674,2.9347218785224323,2.971870220855674,70400.0
2010-02-11,2.971870220855674,2.971870220855674,2.971870220855674,2.971870220855674,0.0
2010-02-12,2.971870220855674,2.971870220855674,2.971870220855674,2.971870220855674,5000.0
2010-02-16,2.9718709966654333,2.9718709966654333,2.9347226446345784,2.9347226446345784,5000.0
2010-02-17,2.9012892761223648,2.934722884248576,2.8975745291846358,2.916148618147941,6800.0
2010-02-18,2.9161486810250987,2.934722947526226,2.897574591661303,2.897574591661303,6000.0
2010-02-19,2.9012893386791294,2.9012893386791294,2.897574591661303,2.897574591661303,3200.0
2010-02-22,2.897572883877646,2.897572883877646,2.890143217083589,2.890143217083589,42200.0
2010-02-23,2.949582293251133,2.949582293251133,2.860426061935851,2.860426061935851,12000.0
2010-02-24,2.860426061935851,2.860426061935851,2.860426061935851,2.860426061935851,0.0
2010-02-25,2.931006955720474,3.0647411652574146,2.931006955720474,2.971870220855674,24800.0
2010-02-26,3.009019704085484,3.009019704085484,2.9867305144092624,3.009019704085484,7000.0
2010-03-01,3.009020701238172,3.0127352721862963,3.009020701238172,3.0127352721862963,1800.0
2010-03-02,3.009019704085484,3.009019704085484,3.009019704085484,3.009019704085484,1600.0
2010-03-03,3.009019704085484,3.009019704085484,3.009019704085484,3.009019704085484,1200.0
2010-03-04,3.009019525833603,3.009019525833603,2.9347226446345784,2.9347226446345784,66400.0
2010-03-05,2.971871380275153,2.971871380275153,2.9124340093535985,2.945867441928303,19600.0
2010-03-08,2.971870220855674,3.009018740326186,2.971870220855674,2.971870220855674,43800.0
2010-03-09,2.9718719342764723,2.9718719342764723,2.897575206774509,2.9087196273311178,25000.0
2010-03-10,2.9087196273311178,2.9087196273311178,2.9087196273311178,2.9087196273311178,0.0
2010-03-11,2.916148618147941,2.916148618147941,2.916148618147941,2.916148618147941,13800.0
2010-03-12,2.916148618147941,2.916148618147941,2.8975745291846358,2.916148618147941,6800.0
2010-03-15,2.897574591661303,2.897574591661303,2.897574591661303,2.897574591661303,2600.0
2010-03-16,2.897574591661303,2.897574591661303,2.897574591661303,2.897574591661303,200.0
2010-03-17,2.879000328458257,2.879000328458257,2.860426061935851,2.860426061935851,4000.0
2010-03-18,2.860426058659048,2.897574591661303,2.860426058659048,2.897574591661303,3000.0
2010-03-19,2.897574591661303,2.897574591661303,2.897574591661303,2.897574591661303,0.0
2010-03-22,2.897574591661303,2.897574591661303,2.897574591661303,2.897574591661303,0.0
2010-03-23,2.897574591661303,2.897574591661303,2.897574591661303,2.897574591661303,0.0
2010-03-24,2.879000328458257,2.879000328458257,2.860426061935851,2.860426061935851,5400.0
2010-03-25,2.83442212686518,2.83442212686518,2.8232775322103985,2.8232775322103985,6200.0
2010-03-26,2.8232775322103985,2.8232775322103985,2.8232775322103985,2.8232775322103985,2000.0
2010-03-29,2.8232769852198047,2.8269919084307653,2.8232769852198047,2.8269919084307653,8000.0
2010-03-30,2.860426058659048,2.897574591661303,2.860426058659048,2.897574591661303,4400.0
2010-03-31,2.9644414684149405,2.9644414684149405,2.9644414684149405,2.9644414684149405,1000.0
2010-04-01,2.8975735361891903,2.971870220855674,2.860425016718679,2.971870220855674,11200.0
2010-04-05,2.9347218785224323,3.009018740326186,2.9347218785224323,2.971870220855674,44200.0
2010-04-06,2.9347226446345784,2.9718709966654333,2.9347226446345784,2.9347226446345784,14400.0
2010-04-07,2.953297311357004,2.9755865040847547,2.953297311357004,2.9755865040847547,147000.0
2010-04-08,2.9755865040847547,2.9755865040847547,2.9755865040847547,2.9755865040847547,0.0
2010-04-09,2.9718715795843464,2.9755865040847547,2.9718715795843464,2.9755865040847547,24800.0
2010-04-12,2.971870220855674,2.971870220855674,2.971870220855674,2.971870220855674,5400.0
2010-04-13,2.9718715795843464,2.9755865040847547,2.9718715795843464,2.9755865040847547,19200.0
2010-04-14,2.9755865040847547,2.9755865040847547,2.9755865040847547,2.9755865040847547,5800.0
2010-04-15,3.01644971605126,3.0313090602968447,3.01644971605126,3.0313090602968447,1800.0
2010-04-16,3.027593492067127,3.0647420219214845,2.971871051560228,3.0647420219214845,22800.0
2010-04-19,3.0647423654634958,3.157613346235116,3.0647423654634958,3.157613346235116,29400.0
2010-04-20,3.087031998516798,3.0981764186073693,3.0721726536377947,3.079602148939933,3400.0
2010-04-21,3.1018911371582307,3.157613588180955,3.06474260029328,3.139039319748479,215000.0
2010-04-22,3.157613346235116,3.157613346235116,3.157613346235116,3.157613346235116,5600.0
2010-04-23,3.0870312106890263,3.0870312106890263,3.0647420219214845,3.0647420219214845,18200.0
2010-04-26,3.0870317967986938,3.120465054885753,3.0833168722530084,3.120465054885753,11200.0
2010-04-27,3.120464560587964,3.120464560587964,3.068457042285442,3.0721719662426645,2200.0
2010-04-28,3.1018911407067327,3.120465054885753,3.1018911407067327,3.120465054885753,4000.0
2010-04-29,3.068456945761848,3.068456945761848,3.0647420219214845,3.0647420219214845,2000.0
2010-04-30,3.1204639273946437,3.235624066778122,3.1204639273946437,3.235624066778122,134200.0
2010-05-03,3.176187613244376,3.176187613244376,3.157613346235116,3.157613346235116,9600.0
2010-05-04,3.101890286545267,3.1241791191323407,3.0907455159771238,3.0907455159771238,12200.0
2010-05-05,3.0647425016455445,3.0647425016455445,3.046168233810936,3.046168233810936,10600.0
2010-05-06,3.1576131646580765,3.161328088701239,3.064742189226957,3.0684571132701186,8000.0
2010-05-07,3.0684571132701186,3.0684571132701186,3.0684571132701186,3.0684571132701186,0.0
2010-05-10,3.1464691724308484,3.1576135917932016,3.120465054885753,3.120465054885753,33800.0
2010-05-11,3.157613346235116,3.157613346235116,3.157613346235116,3.157613346235116,4600.0
2010-05-12,3.157613346235116,3.157613346235116,3.157613346235116,3.157613346235116,0.0
2010-05-13,3.1426838785680653,3.1725430790715823,3.1352189004673114,3.1725430790715823,10000.0
2010-05-14,3.1725430790715823,3.1725430790715823,3.157613478819824,3.1725430790715823,8400.0
2010-05-17,3.1725430790715823,3.1725430790715823,3.1725430790715823,3.1725430790715823,1400.0
2010-05-18,3.157613580979202,3.157613580979202,3.153881091808067,3.153881091808067,1400.0
2010-05-19,3.153881091808067,3.153881091808067,3.153881091808067,3.153881091808067,0.0
2010-05-20,3.153881195061437,3.1725432855783224,3.135219104544551,3.135219104544551,11400.0
2010-05-21,3.1352189004673114,3.1725430790715823,3.1352189004673114,3.1725430790715823,3800.0
2010-05-25,3.138951593837882,3.138951593837882,3.135219104544551,3.135219104544551,34400.0
2010-05-26,3.135219104544551,3.135219104544551,3.135219104544551,3.135219104544551,6000.0
2010-05-27,3.135219104544551,3.135219104544551,3.135219104544551,3.135219104544551,2000.0
2010-05-28,3.135219104544551,3.135219104544551,3.135219104544551,3.135219104544551,0.0
2010-05-31,3.20613432668664,3.209866815222524,3.20613432668664,3.209866815222524,5400.0
2010-06-01,3.209867257675853,3.209867257675853,3.1725430790715823,3.1725430790715823,476400.0
2010-06-02,3.1725430790715823,3.1725430790715823,3.1725430790715823,3.1725430790715823,0.0
2010-06-03,3.209866474848076,3.43381042400862,3.209866474848076,3.43381042400862,33800.0
2010-06-04,3.5420506840009582,3.5420506840009582,3.415148913497283,3.415148913497283,6000.0
2010-06-07,3.4487400555254277,3.4524725437032964,3.3591624749545583,3.3591624749545583,11600.0
2010-06-08,3.32183778529926,3.32183778529926,3.32183778529926,3.32183778529926,1000.0
2010-06-09,3.44874149893376,3.4524739886737943,3.3255721851111115,3.3255721851111115,4200.0
2010-06-10,3.362894963132427,3.362894963132427,3.3591624749545583,3.3591624749545583,4400.0
2010-06-11,3.3591624749545583,3.3591624749545583,3.3591624749545583,3.3591624749545583,8600.0
2010-06-14,3.3591624749545583,3.4524725437032964,3.3591624749545583,3.3591624749545583,53400.0
2010-06-15,3.362894963132427,3.362894963132427,3.3591624749545583,3.3591624749545583,7000.0
2010-06-16,3.362894963132427,3.362894963132427,3.3591624749545583,3.3591624749545583,4000.0
2010-06-17,3.325571656310709,3.325571656310709,3.2658532537652487,3.2658532537652487,37600.0
2010-06-18,3.284514246625138,3.284514246625138,3.250922567424426,3.250922567424426,9000.0
2010-06-21,3.2285291761296437,3.247191266501733,3.2285291761296437,3.247191266501733,10000.0
2010-06-22,3.247191266501733,3.247191266501733,3.191205351335232,3.247191266501733,10000.0
2010-06-23,3.209866815222524,3.209866815222524,3.209866815222524,3.209866815222524,3400.0
2010-06-24,3.1912048732605145,3.1912048732605145,3.116556878904947,3.116556878904947,16400.0
2010-06-25,3.1165573699774365,3.135219104544551,3.1165573699774365,3.135219104544551,4600.0
2010-06-28,3.1165568406968847,3.1165568406968847,3.079232666001827,3.079232666001827,4000.0
2010-06-29,3.079231831685515,3.079231831685515,2.985921776179893,2.985921776179893,229600.0
2010-06-30,2.985922512593579,3.0419084173248283,2.94859851678113,2.94859851678113,46400.0
2010-07-02,2.9821900416131677,3.0232467042112807,2.967260443200136,3.0232467042112807,36600.0
2010-07-05,2.985921776179893,2.985921776179893,2.985921776179893,2.985921776179893,7000.0
2010-07-06,2.985922412018295,2.985922412018295,2.8552883420874635,2.8552883420874635,85200.0
2010-07-07,2.8366266043724417,2.911274780630188,2.8366266043724417,2.911274780630188,8800.0
2010-07-08,2.911274780630188,2.911274780630188,2.911274780630188,2.911274780630188,5000.0
2010-07-09,2.9485988830268086,2.9485988830268086,2.8926127933666725,2.8926127933666725,11400.0
2010-07-12,2.9262044827577287,2.9262044827577287,2.8926127933666725,2.8926127933666725,557400.0
2010-07-13,3.1240221572589912,3.1277546467490347,2.8926131481231163,3.0419091682269745,344200.0
2010-07-14,3.168810296978987,3.172542785684194,3.116556878904947,3.116556878904947,5400.0
2010-07-15,3.082965192457513,3.116556878904947,3.079232703752306,3.116556878904947,2200.0
2010-07-16,3.1725432855783224,3.1725432855783224,3.135219104544551,3.135219104544551,3600.0
2010-07-19,3.168810420542568,3.172542909393318,3.1202891333319966,3.1202891333319966,2600.0
2010-07-20,3.135219104544551,3.135219104544551,3.1165573699774365,3.135219104544551,12400.0
2010-07-21,3.086697643320724,3.086697643320724,3.079232666001827,3.079232666001827,5000.0
2010-07-22,3.079232666001827,3.101627242008804,3.079232666001827,3.079232666001827,6000.0
2010-07-23,3.079232666001827,3.079232666001827,3.079232666001827,3.079232666001827,0.0
2010-07-26,3.150148519149027,3.1538810082212407,3.0605709171144007,3.0605709171144007,8000.0
2010-07-27,3.135219104544551,3.135219104544551,3.135219104544551,3.135219104544551,1000.0
2010-07-28,3.1650781009708293,3.176275568121959,3.157613478819824,3.1725430790715823,14400.0
2010-07-29,3.1725430790715823,3.1725430790715823,3.1725430790715823,3.1725430790715823,800.0
2010-07-30,3.1725430790715823,3.1725430790715823,3.1725430790715823,3.1725430790715823,0.0
2010-08-03,3.1725430790715823,3.1725430790715823,3.1725430790715823,3.1725430790715823,15600.0
2010-08-04,3.1725430790715823,3.1725430790715823,3.1725430790715823,3.1725430790715823,0.0
2010-08-05,3.1725430790715823,3.1725430790715823,3.1725430790715823,3.1725430790715823,0.0
2010-08-06,3.1725430790715823,3.1725430790715823,3.1725430790715823,3.1725430790715823,0.0
2010-08-09,3.1725432855783224,3.1725432855783224,3.135219104544551,3.135219104544551,14600.0
2010-08-10,3.1725430790715823,3.191205168373718,3.1725430790715823,3.1725430790715823,44600.0
2010-08-11,3.1725430790715823,3.1725430790715823,3.1725430790715823,3.1725430790715823,13800.0
2010-08-12,3.1725430790715823,3.1725430790715823,3.1725430790715823,3.1725430790715823,20000.0
2010-08-13,3.1725433218367347,3.1725433218367347,3.1687931848139392,3.1687931848139392,12000.0
2010-08-16,3.1725433218367347,3.1725433218367347,3.1687931848139392,3.1687931848139392,2000.0
2010-08-17,3.187543609606511,3.187543609606511,3.187543609606511,3.187543609606511,42200.0
2010-08-18,3.1875435122951665,3.1875435122951665,3.1687931848139392,3.1687931848139392,32400.0
2010-08-19,3.1500424411879404,3.1500424411879404,3.112542148812313,3.112542148812313,71600.0
2010-08-20,3.1162924249352875,3.1162924249352875,3.09379196239583,3.09379196239583,11000.0
2010-08-23,3.0750414988039814,3.112542148812313,3.0750414988039814,3.112542148812313,8200.0
2010-08-24,3.075041636551736,3.1125422882399247,3.075041636551736,3.09379196239583,8600.0
2010-08-25,3.0787914355111514,3.0787914355111514,3.0750412992271694,3.0750412992271694,3200.0
2010-08-26,3.2400430827178703,3.2400430827178703,3.2400430827178703,3.2400430827178703,400.0
2010-08-27,3.09379196239583,3.09379196239583,3.09379196239583,3.09379196239583,8000.0
2010-08-30,3.093791492628056,3.093791492628056,3.086291220376188,3.086291220376188,6400.0
2010-08-31,3.090041486730417,3.090041486730417,3.0750412992271694,3.0750412992271694,10200.0
2010-09-01,3.09379196239583,3.09379196239583,3.09379196239583,3.09379196239583,1000.0
2010-09-02,3.090041829762098,3.090041829762098,3.090041829762098,3.090041829762098,4800.0
2010-09-03,3.0937916230143987,3.0937916230143987,3.060041111723921,3.0750412992271694,23200.0
2010-09-07,3.0750412992271694,3.0750412992271694,3.060041111723921,3.0750412992271694,14000.0
2010-09-08,3.060041111723921,3.1012918955823627,3.060041111723921,3.0750412992271694,8600.0
2010-09-09,3.0600414879318074,3.0600414879318074,3.0187910566346323,3.056291351186777,21400.0
2010-09-10,3.071290377689188,3.075040513014352,3.007539865324347,3.007539865324347,41400.0
2010-09-13,3.056291351186777,3.056291351186777,3.056291351186777,3.056291351186777,1400.0
2010-09-14,3.037541543816717,3.037541543816717,3.0187912167299,3.0187912167299,20000.0
2010-09-15,3.0375404794664305,3.0375404794664305,3.000039838432972,3.000039838432972,22200.0
2010-09-16,3.000039838432972,3.000039838432972,3.000039838432972,3.000039838432972,1823800.0
2010-09-17,3.0000400444099338,3.037540688018115,3.0000400444099338,3.037540688018115,578000.0
2010-09-20,3.09379196239583,3.09379196239583,3.09379196239583,3.09379196239583,50000.0
2010-09-21,3.1650420894941176,3.1650420894941176,3.037540688018115,3.037540688018115,900600.0
2010-09-22,3.041290466272819,3.041290466272819,3.037540688018115,3.037540688018115,101000.0
2010-09-23,3.037541443145473,3.10879225455467,3.018791116680085,3.10879225455467,214600.0
2010-09-24,3.09379223252178,3.1687931848139392,3.09379223252178,3.1687931848139392,126600.0
2010-09-27,3.1687928471283597,3.1687928471283597,3.1500425216452785,3.1500425216452785,3400.0
2010-09-28,3.112542148812313,3.112542148812313,3.112542148812313,3.112542148812313,300400.0
2010-09-29,3.165042629664733,3.183792954668899,3.112542148812313,3.112542148812313,10600.0
2010-09-30,3.112542148812313,3.112542148812313,3.112542148812313,3.112542148812313,0.0
2010-10-01,3.112542148812313,3.112542148812313,3.112542148812313,3.112542148812313,2000.0
2010-10-04,3.0937918238081474,3.112542148812313,3.0937918238081474,3.112542148812313,50200.0
2010-10-05,3.1125422882399247,3.1162924249352875,3.075041636551736,3.09379196239583,17200.0
2010-10-06,3.131292335228796,3.1500423017704047,3.131292335228796,3.131292335228796,447600.0
2010-10-07,3.1312931554836703,3.1425432098821706,3.1312931554836703,3.1425432098821706,173800.0
2010-10-08,3.1500425216452785,3.1500425216452785,3.1500425216452785,3.1500425216452785,3800.0
2010-10-12,3.135042252711149,3.135042252711149,3.112542148812313,3.112542148812313,4600.0
2010-10-13,3.112542148812313,3.112542148812313,3.112542148812313,3.112542148812313,0.0
2010-10-14,3.112542148812313,3.112542148812313,3.112542148812313,3.112542148812313,4600.0
2010-10-15,3.187543091196273,3.187543091196273,3.112542148812313,3.112542148812313,10600.0
2010-10-18,3.131292983078325,3.187543609606511,3.131292983078325,3.187543609606511,433000.0
2010-10-19,3.187542622813287,3.225043267311209,3.187542622813287,3.225043267311209,7400.0
2010-10-20,3.225044113075736,3.3375453608075394,3.225044113075736,3.3187953912740684,31600.0
2010-10-21,3.2812938764254422,3.2812938764254422,3.225043267311209,3.225043267311209,109400.0
2010-10-22,3.225043267311209,3.225043267311209,3.225043267311209,3.225043267311209,0.0
2010-10-25,3.262545070400709,3.262545070400709,3.262545070400709,3.262545070400709,101000.0
2010-10-26,3.262545070400709,3.262545070400709,3.262545070400709,3.262545070400709,0.0
2010-10-27,3.225043267311209,3.225043267311209,3.225043267311209,3.225043267311209,14200.0
2010-10-28,3.225043267311209,3.24379323192752,3.225043267311209,3.225043267311209,33600.0
2010-10-29,3.2812943033128352,3.2812943033128352,3.2812943033128352,3.2812943033128352,3000.0
2010-11-01,3.2812943033128352,3.2812943033128352,3.2812943033128352,3.2812943033128352,0.0
2010-11-02,3.2812943033128352,3.2812943033128352,3.2812943033128352,3.2812943033128352,1000.0
2010-11-03,3.2437927765973744,3.3525442012167668,3.2437927765973744,3.3525442012167668,110400.0
2010-11-04,3.3562949194571634,3.3675449701277844,3.315044495243112,3.3675449701277844,16000.0
2010-11-05,3.367544249669413,3.5400465394550293,3.367544249669413,3.375044520266981,12200.0
2010-11-08,3.465046507971804,3.4687966442298404,3.465046507971804,3.4687966442298404,2000.0
2010-11-09,3.3750442909596825,3.547546569025147,3.3750442909596825,3.547546569025147,51200.0
2010-11-10,3.4837971516918893,3.765050959495754,3.4837971516918893,3.618798850689969,62800.0
2010-11-11,3.562547438393207,3.5850478953624685,3.521297017854296,3.5850478953624685,5800.0
2010-11-12,3.600111118808831,3.600111118808831,3.600111118808831,3.600111118808831,0.0
2010-11-15,3.5247963400047744,3.5247963400047744,3.52103080475403,3.52103080475403,2400.0
2010-11-16,3.487137095049628,3.487137095049628,3.449478884345209,3.449478884345209,2600.0
2010-11-17,3.4457136332157496,3.4457136332157496,3.389226665773674,3.426884883491978,11200.0
2010-11-18,3.3929923864893494,3.4833716734457245,3.3892264930823277,3.4833716734457245,12600.0
2010-11-19,3.3929923864893494,3.4833716734457245,3.3515682772828224,3.4833716734457245,9000.0
2010-11-22,3.408055774632826,3.4306504179555035,3.408055774632826,3.426884883491978,2200.0
2010-11-23,3.351569146131949,3.351569146131949,3.321442709336618,3.3327403924864587,8000.0
2010-11-24,3.317677028586073,3.374164005316116,3.2574237985024697,3.2574237985024697,26800.0
2010-11-25,3.3478024309371595,3.3515679648578067,3.3139101117040384,3.3139101117040384,7000.0
2010-11-26,3.280018083707152,3.313910405949608,3.2762521903167983,3.306378619168902,5600.0
2010-11-29,3.283783410768109,3.3892258935655994,3.2574225207172622,3.3026125153372,13200.0
2010-11-30,3.2762526490283554,3.2762526490283554,3.2762526490283554,3.2762526490283554,8800.0
2010-12-01,3.276252613532657,3.276252613532657,3.2649552910376056,3.2649552910376056,9600.0
2010-12-02,3.2423597669859103,3.2423597669859103,3.238594232848316,3.238594232848316,2000.0
2010-12-03,3.257423720241672,3.3628666010030948,3.257423720241672,3.3628666010030948,54400.0
2010-12-06,3.3628666010030948,3.3628666010030948,3.3628666010030948,3.3628666010030948,0.0
2010-12-07,3.362867345637268,3.362867345637268,3.3591014506757486,3.3591014506757486,1800.0
2010-12-08,3.3892267056880274,3.3892267056880274,3.3892267056880274,3.3892267056880274,8000.0
2010-12-09,3.3892267056880274,3.3892267056880274,3.3892267056880274,3.3892267056880274,0.0
2010-12-10,3.3892267056880274,3.3892267056880274,3.3892267056880274,3.3892267056880274,0.0
2010-12-13,3.3892264114122743,3.3892264114122743,3.2913153400012125,3.298847126633765,12600.0
2010-12-14,3.29884693912182,3.3741630054894878,3.29884693912182,3.3741630054894878,2000.0
2010-12-15,3.3741630054894878,3.3741630054894878,3.3741630054894878,3.3741630054894878,0.0
2010-12-16,3.5586886684514414,3.5586886684514414,3.3327403924864587,3.3327403924864587,27800.0
2010-12-17,3.313910869933732,3.313910869933732,3.257423538575668,3.2762526490283554,25600.0
2010-12-20,3.381695434616917,3.381695434616917,3.2574237985024697,3.2574237985024697,4600.0
2010-12-21,3.242360045575984,3.2574232608266644,3.2009362934204555,3.2009362934204555,15600.0
2010-12-22,3.200936496175561,3.204702390010617,3.189639173805795,3.189639173805795,26000.0
2010-12-23,3.167043658126897,3.2272965132091382,3.0917275892740954,3.1293858032681685,159000.0
2010-12-24,3.129385831072492,3.129385831072492,3.1256199378125555,3.1256199378125555,4000.0
2010-12-29,3.129386814606931,3.223532020882122,3.129386814606931,3.216000231995085,5800.0
2010-12-30,3.2348283395753743,3.238594232848316,3.2235310188918973,3.238594232848316,9600.0
2010-12-31,3.234828617518333,3.234828617518333,3.2009362934204555,3.2009362934204555,3600.0
2011-01-04,3.2009362934204555,3.2009362934204555,3.2009362934204555,3.2009362934204555,0.0
2011-01-05,3.2159985363601225,3.2272958545987063,3.212232643902171,3.219764428818074,62400.0
2011-01-06,3.2009362934204555,3.2084680806134864,3.1632780757260632,3.2009362934204555,25400.0
2011-01-07,3.1821069661423915,3.1821069661423915,3.1821069661423915,3.1821069661423915,15800.0
2011-01-10,3.234828617518333,3.234828617518333,3.193404506227425,3.2009362934204555,13600.0
2011-01-11,3.2385945111148486,3.2385945111148486,3.2009362934204555,3.2009362934204555,2200.0
2011-01-12,3.200935582514476,3.200935582514476,3.163277373183715,3.1670432659438505,13000.0
2011-01-13,3.182107184573259,3.2009362934204555,3.182107184573259,3.2009362934204555,1600.0
2011-01-14,3.2009360183895934,3.238594232848316,3.2009360183895934,3.238594232848316,3600.0
2011-01-17,3.291315865563424,3.291315865563424,3.2762526490283554,3.2762526490283554,15600.0
2011-01-18,3.3854610586914538,3.3854610586914538,3.2385947872583905,3.2762526490283554,8800.0
2011-01-19,3.2724862514425297,3.2724862514425297,3.1821069661423915,3.1821069661423915,24600.0
2011-01-20,3.2009362934204555,3.2009362934204555,3.2009362934204555,3.2009362934204555,2000.0
2011-01-21,3.200936496175561,3.200936496175561,3.189639173805795,3.189639173805795,32800.0
2011-01-24,3.2009362934204555,3.2009362934204555,3.1896389717662896,3.2009362934204555,39000.0
2011-01-25,3.200935806179701,3.200935806179701,3.1821067001986383,3.185872593221915,111200.0
2011-01-26,3.185872593221915,3.185872593221915,3.185872593221915,3.185872593221915,29000.0
2011-01-27,3.163277534830691,3.163277534830691,3.1256196827108726,3.144448788338441,81400.0
2011-01-28,3.1143238375409363,3.1369184876837504,3.1143238375409363,3.1369184876837504,41000.0
2011-01-31,3.1256196827108726,3.144448788338441,3.106790577083304,3.144448788338441,455200.0
2011-02-01,3.1256207276591987,3.163278592368684,3.106791615736737,3.163278592368684,133200.0
2011-02-02,3.1256206366427435,3.15951296528916,3.1256206366427435,3.15951296528916,22000.0
2011-02-03,3.155747071187241,3.15951296528916,3.155747071187241,3.15951296528916,2400.0
2011-02-04,3.140683853914992,3.15951296528916,3.140683853914992,3.15951296528916,1800.0
2011-02-07,3.1595132326302053,3.1595132326302053,3.125620901116002,3.155747338209636,12600.0
2011-02-08,3.1595120010134323,3.1595120010134323,3.144448788338441,3.144448788338441,57400.0
2011-02-09,3.144449304726113,3.144449304726113,3.1067910872866698,3.1067910872866698,658400.0
2011-02-10,3.174905999516012,3.2165315722976904,3.159769394787663,3.2165315722976904,53800.0
2011-02-11,3.2165315722976904,3.2165315722976904,3.2165315722976904,3.2165315722976904,61600.0
2011-02-14,3.2165315722976904,3.2165315722976904,3.1786898800342565,3.2165315722976904,135600.0
2011-02-15,3.2165315722976904,3.2165315722976904,3.212747330894322,3.2165315722976904,58200.0
2011-02-16,3.216530618793334,3.31113446052255,3.216530618793334,3.31113446052255,1032600.0
2011-02-17,3.4057383022517653,3.4057383022517653,3.2543722998390274,3.31113446052255,26400.0
2011-02-18,3.23923679136743,3.3111355765253774,3.23923679136743,3.280862365839385,15400.0
2011-02-22,3.3035665109657075,3.3224873545298395,3.2354519793739387,3.2543728229380697,38600.0
2011-02-23,3.250588610904371,3.4814218939577204,3.250588610904371,3.454932929263833,36000.0
2011-02-24,3.454932141297184,3.454932141297184,3.398169623046729,3.398169623046729,4000.0
2011-02-25,3.3678961562963057,3.481420822877241,3.3678961562963057,3.4776365831180507,46400.0
2011-02-28,3.500341939366551,3.500341939366551,3.398169623046729,3.398169623046729,13400.0
2011-03-01,3.424660474812638,3.481422657574082,3.4208762330591664,3.447365203563153,9000.0
2011-03-02,3.4322277018931784,3.49655835137633,3.371681293176109,3.41330721983289,12800.0
2011-03-03,3.4435807447725906,3.4435807447725906,3.439796503654213,3.4435807447725906,9000.0
2011-03-04,3.4435807447725906,3.4435807447725906,3.4435807447725906,3.4435807447725906,10800.0
2011-03-07,3.443580424191426,3.443580424191426,3.398170256768561,3.41330721983289,23200.0
2011-03-08,3.4057381031674545,3.4057381031674545,3.398169623046729,3.398169623046729,5800.0
2011-03-09,3.4057401999156305,3.439797659656422,3.4057401999156305,3.428445293371231,23400.0
2011-03-10,3.4435800722936625,3.4625005524204755,3.3678967082463096,3.458716672926128,68000.0
2011-03-11,3.4435795079402403,3.477636583118051,3.409522071877463,3.4776365831180507,83600.0
2011-03-14,3.4625003573333704,3.473853077831844,3.413306678713338,3.473853077831844,21800.0
2011-03-15,3.458716537242516,3.462500416588424,3.458716537242516,3.462500416588424,10600.0
2011-03-16,3.462499984966257,3.477636583118051,3.462499984966257,3.4776365831180507,8800.0
2011-03-17,3.477636583118051,3.477636583118051,3.477636583118051,3.4776365831180507,13800.0
2011-03-18,3.477637516262276,3.481421757036881,3.477637516262276,3.481421757036881,69600.0
2011-03-21,3.481421757036881,3.481421757036881,3.481421757036881,3.481421757036881,8200.0
2011-03-22,3.481420822877241,3.481420822877241,3.4057378321182727,3.4776365831180507,20000.0
2011-03-23,3.477637516262276,3.481421757036881,3.477637516262276,3.481421757036881,51800.0
2011-03-24,3.481421757036881,3.481421757036881,3.4662851548235274,3.481421757036881,24800.0
2011-03-25,3.48142344869845,3.519265153062062,3.48142344869845,3.519265153062062,17600.0
2011-03-28,3.5798101168325376,3.5798101168325376,3.4625011703324096,3.5003428591092485,7000.0
2011-03-29,3.549536910165102,3.549536910165102,3.5003428591092485,3.5003428591092485,3000.0
2011-03-30,3.507909926729456,3.632786944099928,3.504125687200668,3.59494527058193,9000.0
2011-03-31,3.742530488307136,3.821997780322077,3.7311777602441114,3.821997780322077,38800.0
2011-04-01,3.821996762007583,4.113376514505049,3.821996762007583,3.9884994261654,30600.0
2011-04-04,3.8787584852198793,3.8787584852198793,3.859837639944225,3.8749742439877264,11600.0
2011-04-05,3.8749757344085416,3.878759977096216,3.821997780322077,3.821997780322077,18400.0
2011-04-06,3.82199383057192,3.82199383057192,3.6971168380118247,3.6971168380118247,9200.0
2011-04-07,3.708472105553471,3.708472105553471,3.689551257695947,3.689551257695947,9200.0
2011-04-08,3.6857653070364655,3.882541456102883,3.6857653070364655,3.746311703399981,22000.0
2011-04-11,3.8674072644523383,3.8674072644523383,3.840917928890088,3.840917928890088,400.0
2011-04-12,3.8749740622411326,3.8749740622411326,3.727392269960237,3.727392269960237,3800.0
2011-04-13,3.806860413623346,3.8333493854003655,3.731177018457277,3.765234474104973,19200.0
2011-04-14,3.7614499677844497,3.799291662707664,3.7614499677844497,3.79172354025411,5000.0
2011-04-15,3.734959628163234,3.821995350214322,3.734959628163234,3.784153669168628,6800.0
2011-04-18,3.8106433898038254,3.8106433898038254,3.799291027578701,3.799291027578701,7400.0
2011-04-19,3.8711878890495233,3.8711878890495233,3.791721031874639,3.8182099842662662,13000.0
2011-04-20,3.821997013803937,3.821997013803937,3.787939558215727,3.787939558215726,16800.0
2011-04-21,3.821995613065088,3.821995613065088,3.803074771240997,3.803074771240997,1600.0
2011-04-25,3.8219968163053712,3.8219968163053712,3.780370879010689,3.780370879010689,14200.0
2011-04-26,3.821995350214322,3.821995350214322,3.765232828645782,3.784153669168628,8200.0
2011-04-27,3.7841553584775287,3.7841553584775287,3.689551474515589,3.6933357164865095,12800.0
2011-04-28,3.776585228339681,3.776585228339681,3.776585228339681,3.776585228339681,800.0
2011-04-29,3.7728037080380417,3.821997780322077,3.7728037080380417,3.821997780322077,19800.0
2011-05-02,3.8182135376344015,3.821997780322077,3.814429294946727,3.821997780322077,7400.0
2011-05-03,3.818211109932749,3.818211109932749,3.784153669168628,3.784153669168628,2000.0
2011-05-04,3.821997780322077,3.821997780322077,3.821997780322077,3.821997780322077,11800.0
2011-05-05,3.821997438912328,3.840917928890088,3.821997438912328,3.840917928890088,13000.0
2011-05-06,3.7879367927087175,3.821994223432188,3.7879367927087175,3.8182099842662662,1600.0
2011-05-09,3.784153669168628,3.784153669168628,3.784153669168628,3.784153669168628,215800.0
2011-05-10,3.814425745100346,3.8182099842662662,3.814425745100346,3.8182099842662662,9800.0
2011-05-11,3.8068576276534136,3.8182099842662662,3.7841525535427953,3.8182099842662662,3400.0
2011-05-12,3.803073388487492,3.8182099842662662,3.803073388487492,3.8182099842662662,4400.0
2011-05-13,3.8372280519690007,3.8372280519690007,3.764970830150428,3.764970830150428,32000.0
2011-05-16,3.803000159525108,3.803000159525108,3.803000159525108,3.803000159525108,2400.0
2011-05-17,3.7573640000728914,3.7991968690235054,3.7573640000728914,3.7991968690235054,7200.0
2011-05-18,3.803000205342075,3.803000205342075,3.730743361020815,3.730743361020815,3200.0
2011-05-19,3.764968832721256,3.764968832721256,3.761166109392292,3.761166109392292,7000.0
2011-05-20,3.776379072389476,3.8029999560232906,3.776379072389476,3.7991968690235054,21200.0
2011-05-24,3.7839849806104127,3.7839849806104127,3.7345459363941496,3.7345459363941496,8800.0
2011-05-25,3.7345459363941496,3.7345459363941496,3.7345459363941496,3.7345459363941496,800.0
2011-05-26,3.814409886478284,3.814409886478284,3.764970830150428,3.764970830150428,1600.0
2011-05-27,3.761167288335981,3.837227218990011,3.761167288335981,3.803000159525108,44000.0
2011-05-30,3.803000159525108,3.803000159525108,3.7649700128569137,3.803000159525108,4000.0
2011-05-31,3.833422918787651,3.833422918787651,3.772574993518362,3.776378079518252,6000.0
2011-06-01,3.764969225638645,3.783984294996877,3.688909310888,3.688909310888,38200.0
2011-06-02,3.688909468421351,3.780181370019854,3.688909468421351,3.780181370019854,12600.0
2011-06-03,3.783985131778892,3.898075210475627,3.730743361020815,3.730743361020815,40000.0
2011-06-06,4.095831126724606,4.095831126724606,3.764969811390121,3.7991968690235054,46000.0
2011-06-07,3.803000985074144,3.803000985074144,3.764970830150428,3.764970830150428,36000.0
2011-06-08,3.799197897045285,3.803000985074144,3.764970830150428,3.764970830150428,52600.0
2011-06-09,3.803000985074144,3.803000985074144,3.764970830150428,3.764970830150428,2000.0
2011-06-10,3.7459548123478617,3.802999662208058,3.7345455522299744,3.791590764772481,78600.0
2011-06-13,3.803000985074144,3.803000985074144,3.745956115371006,3.764970830150428,21200.0
2011-06-14,3.783985907612288,3.783985907612288,3.73454685128443,3.764970830150428,366000.0
2011-06-15,3.7649699078068735,3.7649699078068735,3.7345459363941496,3.7345459363941496,33400.0
2011-06-16,3.734546544748862,3.764970521117628,3.726940731997874,3.7459558078989543,95000.0
2011-06-17,3.7573650027762167,3.7611680907909055,3.7117290346472473,3.72694102402357,9000.0
2011-06-20,3.692713129016421,3.692713129016421,3.6698949687286113,3.673698055890305,12800.0
2011-06-21,3.707924585180484,3.7307427422079615,3.688909514771305,3.692712601389601,93600.0
2011-06-22,3.688909310888,3.726939449604464,3.688909310888,3.688909310888,447600.0
2011-06-23,3.688909501176457,3.726939641854666,3.688909501176457,3.7079245715155618,115600.0
2011-06-24,3.7079245715155618,3.7079245715155618,3.7079245715155618,3.7079245715155618,2000.0
2011-06-27,3.707924640614844,3.707924640614844,3.654682515209616,3.7003184672645366,5800.0
2011-06-28,3.711728306239169,3.742152279021264,3.6965163198481217,3.742152279021264,79200.0
2011-06-29,3.726939641854666,3.726939641854666,3.688909501176457,3.7079245715155618,15800.0
2011-06-30,3.707925946632557,3.745956101414583,3.688910869241544,3.72694102402357,29600.0
2011-07-04,3.764970816123161,3.764970816123161,3.72694102402357,3.72694102402357,3400.0
2011-07-05,3.726939449604464,3.726939449604464,3.688909310888,3.688909310888,55000.0
2011-07-06,3.7041212938381287,3.7041212938381287,3.685106224479896,3.688909310888,17000.0
2011-07-07,3.738348538985208,3.738348538985208,3.688909501176457,3.7079245715155618,14000.0
2011-07-08,3.688909310888,3.688909310888,3.669894241529767,3.688909310888,64800.0
2011-07-11,3.688909310888,3.688909310888,3.669894241529767,3.688909310888,21200.0
2011-07-12,3.688909310888,3.707924380246231,3.688909310888,3.688909310888,43200.0
2011-07-13,3.677501143051999,3.707925114980843,3.6698949687286113,3.673698055890305,43200.0
2011-07-14,3.707925150380096,3.707925150380096,3.5558052892835983,3.669895003764793,61400.0
2011-07-15,3.666092279249148,3.669895003764793,3.650880293139498,3.669895003764793,20000.0
2011-07-18,3.669894241529767,3.688909310888,3.669894241529767,3.688909310888,14000.0
2011-07-19,3.669894430837354,3.7079245715155618,3.650879723180551,3.7079245715155618,17200.0
2011-07-20,3.692713129016421,3.707925114980843,3.662289157087577,3.673698055890305,62400.0
2011-07-21,3.688909310888,3.707924380246231,3.685106224479896,3.688909310888,38600.0
2011-07-22,3.677500392887551,3.6889092893630058,3.677500392887551,3.677500392887551,45400.0
2011-07-25,3.6889092893630058,3.6889092893630058,3.677500392887551,3.677500392887551,47000.0
2011-07-26,3.666091496412096,3.677500392887551,3.6166524614420847,3.677500392887551,5800.0
2011-07-27,3.677499448210944,3.677499448210944,3.662287469257233,3.662287469257233,12200.0
2011-07-28,3.677501143051999,3.677501143051999,3.662289157087577,3.673698055890305,40400.0
2011-07-29,3.669895003764793,3.669895003764793,3.650880293139498,3.669895003764793,16800.0
2011-08-02,3.669894690515586,3.669894690515586,3.65087998151332,3.65087998151332,24800.0
2011-08-03,3.631865235715742,3.654683033638832,3.631865235715742,3.654683033638832,14400.0
2011-08-04,3.631865782393186,3.631865782393186,3.5938356298871663,3.5938356298871663,26000.0
2011-08-05,3.578622944632938,3.578622944632938,3.574819857586346,3.5786229446329374,3000.0
2011-08-08,3.301002499480163,3.529182170125832,3.301002499480163,3.346638433609297,43800.0
2011-08-09,3.293397819633568,3.4379118577873,3.293397819633568,3.323821789488846,52400.0
2011-08-10,3.418897818325212,3.422700906376082,3.365656036342789,3.422700906376082,17200.0
2011-08-11,3.422699801400116,3.422699801400116,3.3276248069167798,3.3314278937398702,77600.0
2011-08-12,3.327623339458842,3.407486314113141,3.327623339458842,3.407486314113141,281000.0
2011-08-15,3.426608678102344,3.594879478781338,3.426608678102344,3.594879478781338,3000.0
2011-08-16,3.4763250102991146,3.529865535215708,3.3501218233993253,3.3501218233993253,238800.0
2011-08-17,3.4610281351703054,3.5145686673546,3.453379279305394,3.5145686673546,21400.0
2011-08-18,3.388366168006374,3.392190596734201,3.388366168006374,3.388366168006374,5800.0
2011-08-19,3.384542853913288,3.4304349146627766,3.384542853913288,3.384542853913288,14000.0
2011-08-22,3.476325193486656,3.476325193486656,3.384541119035174,3.4380816467731266,17000.0
2011-08-23,3.3883650033801107,3.3883650033801107,3.3501218233993253,3.3501218233993253,71600.0
2011-08-24,3.353946452329452,3.37306786110999,3.346297597043242,3.3654193705412734,187600.0
2011-08-25,3.3807167163962,3.4457305274590118,3.3615949428981686,3.3654193705412734,21400.0
2011-08-26,3.3654202039301078,3.3654202039301078,3.254514327838571,3.353947282877213,29400.0
2011-08-29,3.346298193281154,3.346298193281154,3.327176416376036,3.3424737649566185,22000.0
2011-08-30,3.331002820285568,3.346300177938863,3.3080566014467374,3.346300177938863,36200.0
2011-08-31,3.403664272353983,3.4419078386707294,3.365421070754915,3.384542853913288,48200.0
2011-09-01,3.384542853913288,3.384542853913288,3.327177504438169,3.384542853913288,56400.0
2011-09-02,3.384543051024755,3.5183948114933656,3.380718621226815,3.4992730272213644,974000.0
2011-09-06,3.495446915284312,3.594879478781338,3.483973632608993,3.594879478781338,149000.0
2011-09-07,3.5948796159576237,3.744029013970753,3.5948796159576237,3.744029013970753,128400.0
2011-09-08,3.713435297699304,3.801394969711629,3.713435297699304,3.79757090571975,44200.0
2011-09-09,3.809044597714572,3.809044597714572,3.636949282866274,3.636949282866274,10000.0
2011-09-12,3.6369476276858985,3.747853479200728,3.6369476276858985,3.7287317052048943,110400.0
2011-09-13,3.728734829679152,3.728734829679152,3.633126244302764,3.694315680588802,1058800.0
2011-09-14,3.7134369153984914,3.7134369153984914,3.690490697863093,3.690490697863093,11600.0
2011-09-15,3.701963112698148,3.709611606920969,3.640773700044901,3.671368406371524,5200.0
2011-09-16,3.640773960673943,3.640773960673943,3.5719356841523378,3.625476241697858,48000.0
2011-09-19,3.633124061764476,3.633124061764476,3.633124061764476,3.633124061764476,800.0
2011-09-20,3.633124061764476,3.671367618827979,3.633124061764476,3.633124061764476,27400.0
2011-09-21,3.6292985973723217,3.633123024930761,3.594879478781338,3.594879478781338,103200.0
2011-09-22,3.594880360560114,3.594880360560114,3.4380824393784017,3.441906867874925,59400.0
2011-09-23,3.4801504234050102,3.4839744871839584,3.3730686138078028,3.441906867874925,32600.0
2011-09-26,3.4304333242541083,3.537514749691433,3.4227844686498305,3.537514749691433,29800.0
2011-09-27,3.537515498381965,3.633124025365261,3.5336910697704127,3.614002247025085,80000.0
2011-09-28,3.610178414753856,3.614002843997139,3.602529920984935,3.602529920984935,39200.0
2011-09-29,3.594879707853479,3.594879707853479,3.483973854614016,3.537514749691433,90200.0
2011-09-30,3.483973854614016,3.537514749691433,3.4304333242541083,3.537514749691433,15000.0
2011-10-03,3.434258170251551,3.434258170251551,3.3768931990119286,3.4151367563167385,151400.0
2011-10-04,3.350122024686348,3.3960140622511266,3.350122024686348,3.3654193705412734,110400.0
2011-10-05,3.365420121532331,3.441906867874925,3.3615956930358077,3.441906867874925,52000.0
2011-10-06,3.4419069832052984,3.4992719537050183,3.4419069832052984,3.487799032548592,48000.0
2011-10-07,3.503097196679457,3.5451651918950304,3.503097196679457,3.545165191895031,68000.0
2011-10-11,3.5451645130246083,3.5872321354668983,3.5451645130246083,3.5872321354668983,48000.0
2011-10-12,3.564284787748794,3.594879478781338,3.5566362973494003,3.594879478781338,24000.0
2011-10-13,3.556638233063448,3.556638233063448,3.556638233063448,3.556638233063448,1000.0
2011-10-14,3.594880468684908,3.614002247025085,3.594880468684908,3.614002247025085,96000.0
2011-10-17,3.564285576377887,3.583407353683458,3.4877988318731714,3.564285576377887,98000.0
2011-10-18,3.5604625167912167,3.652246636081285,3.5566380873080465,3.636949282866274,83400.0
2011-10-19,3.656070301268721,3.7287326226706647,3.656070301268721,3.70961084396986,20000.0
2011-10-20,3.705787177450724,3.709611606920969,3.659895117960789,3.671368406371524,69600.0
2011-10-21,3.690490697863093,3.690490697863093,3.6598959842943977,3.690490697863093,8200.0
2011-10-24,3.690488704117668,3.7669758114358536,3.690488704117668,3.7669758114358554,43400.0
2011-10-25,3.7287322577767608,3.7669758114358536,3.7287322577767608,3.7669758114358554,8000.0
2011-10-26,3.766977555379075,3.766977555379075,3.6598957014464992,3.705787768252863,29800.0
2011-10-27,3.76697573768544,3.797570434126703,3.713434836554453,3.786097149423066,59800.0
2011-10-28,3.7860981926003343,3.7860981926003343,3.73255764143496,3.73255764143496,13800.0
2011-10-31,3.763151305462322,3.763151305462322,3.7363810372839774,3.763151305462322,34200.0
2011-11-01,3.77462422943698,3.786097149423066,3.694313060099277,3.786097149423066,39800.0
2011-11-02,3.766976011565253,3.809043631051149,3.766976011565253,3.8052192025385465,336800.0
2011-11-03,3.8052192025385465,3.809043631051149,3.8052192025385465,3.8052192025385465,236600.0
2011-11-04,3.824341285100912,3.900828037859411,3.805219505731887,3.900828037859411,66400.0
2011-11-07,3.919949220369584,3.919949220369584,3.8434624792571017,3.91230036389956,9200.0
2011-11-08,3.9199486715607046,3.9773136281843495,3.9008268977803233,3.9773136281843495,24000.0
2011-11-09,3.9926109742651534,3.9926109742651534,3.931421589941934,3.9773136281843495,7600.0
2011-11-10,3.988787469729592,3.996435961482065,3.897003015677064,3.91230036389956,8600.0
2011-11-11,3.8740570929055567,3.988787384481033,3.828165049218875,3.988787384481033,39200.0
2011-11-14,4.02721363718157,4.031056486407428,3.958044183487506,3.969572364690805,20000.0
2011-11-15,3.91962011670796,3.942676867309751,3.91962011670796,3.942676867309751,37600.0
2011-11-16,3.96957324049341,3.9811014242401592,3.961887906820362,3.9811014242401592,1800.0
2011-11-17,4.02721492636266,4.02721492636266,3.9580454505262512,3.9580454505262512,3400.0
2011-11-18,3.954203634433632,3.977260376726679,3.946518297985608,3.946518297985608,6400.0
2011-11-21,3.9657320432752936,3.9657320432752936,3.919618922594709,3.9388328144969127,6200.0
2011-11-22,3.9388325126959183,3.9388325126959183,3.838920575639513,3.838920575639513,45400.0
2011-11-23,3.83892064800096,3.8735055781319674,3.823549608662123,3.823549608662122,113400.0
2011-11-24,3.9042465763855434,3.9580453824209463,3.865819171909726,3.865819171909726,70400.0
2011-11-25,3.865820418246464,3.900404983482414,3.8235497832783545,3.842763674947995,20000.0
2011-11-28,3.9042468067128295,3.9080896573294313,3.861976549353423,3.861976549353423,23000.0
2011-11-29,3.885032569227151,3.93883137357752,3.861976200558688,3.934988523307986,22200.0
2011-11-30,3.93883137357752,3.93883137357752,3.934988523307986,3.934988523307986,47000.0
2011-12-01,3.934990152498744,4.027216398305467,3.934990152498744,4.004160020091048,19400.0
2011-12-02,4.004160020091048,4.004160020091048,4.004160020091048,4.004160020091048,0.0
2011-12-05,4.015686163994454,4.034900047037118,4.015686163994454,4.034900047037118,14800.0
2011-12-06,4.034901779050335,4.081014898262542,3.9388326890729455,4.015687887759958,69200.0
2011-12-07,4.019529013897856,4.034900047037118,3.996472280951791,4.034900047037118,331000.0
2011-12-08,4.06948841061854,4.130972595260897,4.06948841061854,4.111758695941499,3600.0
2011-12-09,4.09638764978091,4.111758695941499,4.06564555745973,4.111758695941499,27600.0
2011-12-12,4.111758695941499,4.111758695941499,4.111758695941499,4.111758695941499,4800.0
2011-12-13,4.150185029472321,4.31926647754928,4.150185029472321,4.227040233143666,520000.0
2011-12-14,4.23472491134776,4.242410246616701,4.2270392096043885,4.242410246616701,5200.0
2011-12-15,4.607473229389402,4.607473229389402,4.45760569130889,4.45760569130889,92000.0
2011-12-16,4.453764547760678,4.453764547760678,4.3807518099262905,4.3807518099262905,63200.0
2011-12-19,4.246254305613611,4.30389561919102,4.177084436141094,4.288524577805409,92800.0
2011-12-20,4.342321438495613,4.603629023659105,4.326950404074231,4.599786539909536,31800.0
2011-12-21,4.61131630122045,4.765026698004667,4.61131630122045,4.72659928204586,116000.0
2011-12-22,4.688170354528636,4.688170354528636,4.634371912031657,4.665113983879761,12200.0
2011-12-23,4.661271021728895,4.661271021728895,4.630528950616497,4.630528950616497,16800.0
2011-12-28,4.622843249601199,4.630528950616497,4.611315064552648,4.630528950616497,22600.0
2011-12-29,4.645901059332917,4.707385215759987,4.645901059332917,4.707385215759987,1200.0
2011-12-30,4.726598857133629,4.726598857133629,4.703542116451506,4.703542116451506,2800.0
2012-01-03,4.845724323952562,4.880309251821585,4.826510800891516,4.861095362286077,32200.0
2012-01-04,4.857252089113928,4.861094573217736,4.765025507608892,4.765025507608892,44600.0
2012-01-05,4.830353528614129,4.830353528614129,4.649743910728229,4.707385215759987,39000.0
2012-01-06,4.707384560549677,4.718912746656551,4.688170672721936,4.688170672721936,75400.0
2012-01-09,4.768870037173908,4.768870037173908,4.730442617285783,4.768870037173908,49400.0
2012-01-10,4.795768343242453,4.857252862864977,4.765026266668421,4.818825083910207,36600.0
2012-01-11,4.788083427541358,4.841882249504561,4.784240576013737,4.841882249504561,20000.0
2012-01-12,4.838038988023036,4.861095362286077,4.803454060154014,4.861095362286077,17400.0
2012-01-13,4.880309585074313,4.907209178850652,4.803454388158672,4.891837772993037,36600.0
2012-01-16,4.930265271648425,4.930265271648425,4.899523194647028,4.918737084391517,9800.0
2012-01-17,4.922579878850167,4.976378329744779,4.918737027650706,4.976378329744779,33400.0
2012-01-18,4.975,5.19,4.975,5.19,35736.0
2012-01-19,5.28,5.4,5.26,5.26,114920.0
2012-01-20,5.305,5.38,5.19,5.23,16320.0
2012-01-23,5.19,5.25,5.185,5.19,43850.0
2012-01-24,5.18,5.19,5.075,5.075,47180.0
2012-01-25,5.025,5.09,4.975,5.075,84700.0
2012-01-26,5.185,5.285,5.11,5.17,22796.0
2012-01-27,5.17,5.31,5.17,5.28,53894.0
2012-01-30,5.31,5.36,5.275,5.305,97822.0
2012-01-31,5.36,5.375,5.19,5.285,58380.0
2012-02-01,5.325,5.325,5.285,5.305,66440.0
2012-02-02,5.305,5.305,5.15,5.205,70148.0
2012-02-03,5.245,5.285,5.245,5.245,26360.0
2012-02-06,5.325,5.325,5.17,5.245,26190.0
2012-02-07,5.245,5.26,5.2,5.2,17630.0
2012-02-08,5.24,5.26,5.195,5.245,95170.0
2012-02-09,5.27,5.285,5.21,5.265,23400.0
2012-02-10,5.265,5.305,5.245,5.305,59150.0
2012-02-13,5.325,5.33,5.265,5.33,23220.0
2012-02-14,5.345,5.345,5.24,5.345,12350.0
2012-02-15,5.345,5.345,5.275,5.285,25550.0
2012-02-16,5.29,5.305,5.28,5.305,11800.0
2012-02-17,5.325,5.325,5.32,5.32,18574.0
2012-02-21,5.335,5.335,5.295,5.31,146626.0
2012-02-22,5.31,5.315,5.295,5.295,60080.0
2012-02-23,5.31,5.31,5.305,5.31,14700.0
2012-02-24,5.305,5.335,5.305,5.31,97194.0
2012-02-27,5.305,5.325,5.29,5.305,27920.0
2012-02-28,5.33,5.585,5.3,5.535,34556.0
2012-02-29,5.57,5.69,5.555,5.595,160658.0
2012-03-01,5.595,5.67,5.575,5.625,44474.0
2012-03-02,5.69,5.69,5.595,5.62,43030.0
2012-03-05,5.63,5.685,5.495,5.515,46624.0
2012-03-06,5.545,5.685,5.405,5.685,21878.0
2012-03-07,5.56,5.56,5.425,5.45,93028.0
2012-03-08,5.425,5.425,5.255,5.335,69978.0
2012-03-09,5.305,5.34,5.075,5.17,81792.0
2012-03-12,5.17,5.245,5.17,5.24,6880.0
2012-03-13,5.24,5.245,5.195,5.225,43390.0
2012-03-14,5.225,5.225,5.19,5.19,70058.0
2012-03-15,5.21,5.245,5.21,5.21,50152.0
2012-03-16,5.21,5.395,5.21,5.325,41654.0
2012-03-19,5.425,5.425,5.33,5.395,20966.0
2012-03-20,5.4,5.4,5.365,5.37,4130.0
2012-03-21,5.375,5.48,5.37,5.44,49376.0
2012-03-22,5.46,5.565,5.46,5.565,95670.0
2012-03-23,5.5,5.52,5.475,5.475,37760.0
2012-03-26,5.475,5.515,5.46,5.465,122600.0
2012-03-27,5.475,5.515,5.46,5.48,20030.0
2012-03-28,5.55,5.55,5.46,5.46,11304.0
2012-03-29,5.46,5.485,5.345,5.4,9948.0
2012-03-30,5.375,5.455,5.345,5.4,7120.0
2012-04-02,5.35,5.42,5.34,5.37,9556.0
2012-04-03,5.31,5.31,5.21,5.265,12688.0
2012-04-04,5.265,5.35,5.265,5.285,14480.0
2012-04-05,5.285,5.285,5.265,5.27,7360.0
2012-04-09,5.29,5.325,5.215,5.245,9350.0
2012-04-10,5.275,5.31,5.21,5.21,26206.0
2012-04-11,5.21,5.285,5.21,5.285,15092.0
2012-04-12,5.325,5.365,5.32,5.345,4624.0
2012-04-13,5.36,5.395,5.305,5.345,7704.0
2012-04-16,5.345,5.345,5.245,5.245,1430.0
2012-04-17,5.34,5.345,5.265,5.345,9200.0
2012-04-18,5.345,5.345,5.21,5.245,22380.0
2012-04-19,5.31,5.31,5.21,5.21,16030.0
2012-04-20,5.3,5.305,5.255,5.305,7440.0
2012-04-23,5.305,5.305,5.245,5.265,16700.0
2012-04-24,5.3,5.325,5.245,5.275,6322.0
2012-04-25,5.265,5.31,5.245,5.31,49790.0
2012-04-26,5.32,5.4,5.305,5.345,118826.0
2012-04-27,5.345,5.4,5.31,5.31,2500.0
2012-04-30,5.305,5.4,5.305,5.4,6702.0
2012-05-01,5.395,5.495,5.345,5.495,29940.0
2012-05-02,5.56,5.58,5.48,5.49,7890.0
2012-05-03,5.49,5.5,5.44,5.5,4300.0
2012-05-04,5.485,5.49,5.47,5.48,103000.0
2012-05-07,5.44,5.47,5.44,5.44,15004.0
2012-05-08,5.44,5.485,5.405,5.48,85094.0
2012-05-09,5.42,5.425,5.42,5.425,19200.0
2012-05-10,5.505,5.51,5.445,5.51,5980.0
2012-05-11,5.515,5.535,5.4,5.4,17900.0
2012-05-14,5.42,5.495,5.42,5.42,4604.0
2012-05-15,5.435,5.435,5.315,5.315,17788.0
2012-05-16,5.35,5.365,5.35,5.365,42438.0
2012-05-17,5.31,5.315,5.31,5.315,7600.0
2012-05-18,5.31,5.385,5.155,5.23,87820.0
2012-05-22,5.23,5.31,5.23,5.305,3000.0
2012-05-23,5.3,5.305,5.23,5.235,4800.0
2012-05-24,5.235,5.31,5.235,5.31,12800.0
2012-05-25,5.31,5.385,5.25,5.385,10060.0
2012-05-28,5.385,5.385,5.385,5.385,160.0
2012-05-29,5.265,5.265,5.25,5.25,3400.0
2012-05-30,5.23,5.235,5.23,5.23,4664.0
2012-05-31,5.245,5.305,5.195,5.195,6554.0
2012-06-01,5.295,5.385,5.23,5.385,24260.0
2012-06-04,5.305,5.385,5.295,5.385,16370.0
2012-06-05,5.365,5.365,5.295,5.295,2100.0
2012-06-06,5.29,5.295,5.2,5.27,19734.0
2012-06-07,5.385,5.385,5.075,5.075,11980.0
2012-06-08,5.005,5.02,4.71,4.94,119442.0
2012-06-11,4.92,4.97,4.92,4.97,57480.0
2012-06-12,5.0,5.195,4.94,5.195,32720.0
2012-06-13,5.04,5.11,5.04,5.11,30500.0
2012-06-14,5.075,5.135,5.075,5.11,76900.0
2012-06-15,5.115,5.115,5.075,5.115,5140.0
2012-06-18,5.04,5.075,5.04,5.07,7600.0
2012-06-19,5.095,5.19,5.04,5.175,15660.0
2012-06-20,5.19,5.23,5.135,5.23,18700.0
2012-06-21,5.255,5.26,5.195,5.23,10462.0
2012-06-22,5.33,5.33,5.33,5.33,200.0
2012-06-25,5.305,5.31,5.23,5.31,5460.0
2012-06-26,5.31,5.31,5.23,5.23,4806.0
2012-06-27,5.28,5.28,5.23,5.23,9200.0
2012-06-28,5.245,5.245,5.195,5.23,19200.0
2012-06-29,5.215,5.3,5.21,5.25,30160.0
2012-07-03,5.29,5.29,5.225,5.225,26578.0
2012-07-04,5.195,5.225,5.095,5.225,4902.0
2012-07-05,5.155,5.23,5.155,5.23,4800.0
2012-07-06,5.305,5.305,5.235,5.235,1000.0
2012-07-09,5.235,5.235,5.125,5.125,20750.0
2012-07-10,5.115,5.115,5.115,5.115,3200.0
2012-07-11,5.145,5.21,5.115,5.21,15700.0
2012-07-12,5.155,5.23,5.155,5.23,11800.0
2012-07-13,5.23,5.285,5.23,5.285,1600.0
2012-07-16,5.4,5.4,5.27,5.27,33000.0
2012-07-17,5.165,5.235,5.165,5.23,6600.0
2012-07-18,5.23,5.23,5.23,5.23,2400.0
2012-07-19,5.23,5.275,5.23,5.23,6200.0
2012-07-20,5.23,5.265,5.195,5.265,33840.0
2012-07-23,5.245,5.28,5.23,5.28,5600.0
2012-07-24,5.255,5.26,5.23,5.23,88000.0
2012-07-25,5.25,5.25,5.25,5.25,8600.0
2012-07-26,5.395,5.405,5.395,5.405,4600.0
2012-07-27,5.3,5.43,5.29,5.425,11620.0
2012-07-30,5.425,5.425,5.4,5.405,34600.0
2012-07-31,5.425,5.425,5.315,5.32,1700.0
2012-08-03,5.4,5.405,5.245,5.325,70600.0
2012-08-07,5.325,5.425,5.325,5.405,101750.0
2012-08-09,5.52,5.52,5.425,5.425,9028.0
2012-08-10,5.385,5.41,5.385,5.385,19800.0
2012-08-13,5.39,5.39,5.385,5.385,7000.0
2012-08-14,5.37,5.37,5.29,5.33,19160.0
2012-08-15,5.355,5.36,5.355,5.36,9296.0
2012-08-16,5.355,5.41,5.355,5.385,3200.0
2012-08-17,5.375,5.41,5.375,5.395,177400.0
2012-08-20,5.375,5.415,5.375,5.41,288438.0
2012-08-21,5.385,5.495,5.385,5.49,5568.0
2012-08-22,5.395,5.405,5.395,5.395,4200.0
2012-08-23,5.41,5.5,5.41,5.43,900.0
2012-08-24,5.435,5.545,5.415,5.43,260990.0
2012-08-27,5.45,5.51,5.43,5.45,3140.0
2012-08-28,5.45,5.525,5.45,5.45,127466.0
2012-08-29,5.515,5.535,5.515,5.535,3400.0
2012-08-30,5.455,5.515,5.455,5.515,388.0
2012-08-31,5.505,5.51,5.415,5.415,5740.0
2012-09-04,5.415,5.415,5.375,5.41,9690.0
2012-09-05,5.45,5.51,5.45,5.51,51680.0
2012-09-06,5.515,5.53,5.49,5.49,44880.0
2012-09-07,5.53,5.53,5.375,5.375,16378.0
2012-09-10,5.355,5.355,5.19,5.255,247510.0
2012-09-11,5.235,5.255,5.185,5.2,9384.0
2012-09-12,5.22,5.255,5.2,5.255,30916.0
2012-09-13,5.255,5.255,5.2,5.22,498044.0
2012-09-14,5.255,5.335,5.225,5.275,40520.0
2012-09-17,5.26,5.275,5.175,5.175,4930.0
2012-09-18,5.22,5.275,5.22,5.24,4486.0
2012-09-19,5.27,5.275,5.235,5.235,30580.0
2012-09-20,5.235,5.34,5.235,5.34,32520.0
2012-09-21,5.305,5.425,5.305,5.425,6116.0
2012-09-24,5.33,5.385,5.315,5.335,24020.0
2012-09-25,5.36,5.36,5.335,5.335,22368.0
2012-09-26,5.335,5.375,5.3,5.335,10800.0
2012-09-27,5.36,5.46,5.255,5.45,18062.0
2012-09-28,5.36,5.5,5.36,5.375,5582.0
2012-10-01,5.445,5.455,5.29,5.345,51040.0
2012-10-02,5.375,5.375,5.295,5.295,12400.0
2012-10-03,5.295,5.355,5.295,5.35,7000.0
2012-10-05,5.355,5.43,5.27,5.34,17128.0
2012-10-09,5.305,5.39,5.305,5.355,21700.0
2012-10-10,5.395,5.505,5.36,5.505,14814.0
2012-10-11,5.5,5.505,5.395,5.455,17168.0
2012-10-12,5.49,5.51,5.39,5.51,26278.0
2012-10-15,5.47,5.52,5.47,5.52,3700.0
2012-10-16,5.45,5.545,5.45,5.545,54612.0
2012-10-17,5.485,5.525,5.47,5.48,4800.0
2012-10-18,5.49,5.49,5.485,5.485,4098.0
2012-10-19,5.455,5.49,5.395,5.49,12400.0
2012-10-22,5.49,5.525,5.45,5.48,207940.0
2012-10-23,5.48,5.48,5.45,5.48,67000.0
2012-10-25,5.51,5.51,5.455,5.455,3650.0
2012-10-26,5.515,5.52,5.515,5.515,3100.0
2012-10-29,5.49,5.535,5.49,5.535,3102.0
2012-10-30,5.535,5.545,5.535,5.545,3602.0
2012-10-31,5.535,5.55,5.52,5.55,23362.0
2012-11-01,5.545,5.625,5.545,5.625,1400.0
2012-11-02,5.625,5.705,5.625,5.705,6390.0
2012-11-05,5.75,5.955,5.7,5.895,454606.0
2012-11-06,5.855,5.94,5.84,5.94,60434.0
2012-11-07,5.905,5.955,5.84,5.895,49680.0
2012-11-08,5.94,5.965,5.88,5.94,123920.0
2012-11-09,5.94,5.955,5.94,5.94,4000.0
2012-11-12,5.955,5.97,5.955,5.97,1400.0
2012-11-13,5.955,6.01,5.955,5.955,5000.0
2012-11-14,6.0,6.0,5.935,6.0,8200.0
2012-11-15,5.955,5.96,5.885,5.94,9880.0
2012-11-16,5.89,5.945,5.885,5.945,18800.0
2012-11-19,5.94,5.995,5.905,5.945,169186.0
2012-11-20,5.945,5.95,5.945,5.945,56400.0
2012-11-21,5.95,5.955,5.945,5.955,1500.0
2012-11-22,5.91,5.945,5.905,5.945,8940.0
2012-11-23,5.95,5.985,5.925,5.965,19380.0
2012-11-26,6.02,6.02,5.95,6.02,55414.0
2012-11-27,6.02,6.02,5.995,5.995,15902.0
2012-11-28,6.0,6.01,5.955,5.965,119130.0
2012-11-29,5.965,5.97,5.95,5.95,8608.0
2012-11-30,5.96,5.965,5.905,5.945,12276.0
2012-12-03,5.945,6.15,5.945,6.055,337412.0
2012-12-04,6.1,6.635,6.1,6.395,56902.0
2012-12-05,6.45,6.515,6.435,6.435,21468.0
2012-12-06,6.435,6.49,6.43,6.49,14426.0
2012-12-07,6.51,6.83,6.51,6.655,57946.0
2012-12-10,6.685,6.785,6.67,6.715,31426.0
2012-12-11,6.745,6.755,6.705,6.735,17452.0
2012-12-12,6.765,6.765,6.74,6.765,25960.0
2012-12-13,6.76,6.76,6.735,6.755,18888.0
2012-12-14,6.755,6.765,6.745,6.75,14280.0
2012-12-17,6.65,6.815,6.63,6.75,80018.0
2012-12-18,6.765,6.78,6.69,6.77,21980.0
2012-12-19,6.76,6.76,6.475,6.475,34530.0
2012-12-20,6.485,6.695,6.485,6.65,8140.0
2012-12-21,6.63,6.725,6.58,6.65,8150.0
2012-12-24,6.63,6.785,6.59,6.785,3600.0
2012-12-27,6.63,6.64,6.505,6.505,3912.0
2012-12-28,6.49,6.55,6.475,6.53,14206.0
2012-12-31,6.5,6.845,6.49,6.845,19000.0
2013-01-02,6.815,6.815,6.75,6.785,17060.0
2013-01-03,6.785,6.785,6.775,6.78,2202.0
2013-01-04,6.775,6.82,6.65,6.785,48318.0
2013-01-07,6.745,6.745,6.65,6.74,9550.0
2013-01-08,6.75,6.75,6.645,6.645,13536.0
2013-01-09,6.685,6.695,6.55,6.65,73708.0
2013-01-10,6.67,6.685,6.65,6.65,61390.0
2013-01-11,6.61,6.705,6.61,6.705,71562.0
2013-01-14,6.705,6.785,6.665,6.785,76462.0
2013-01-15,6.75,6.84,6.75,6.825,24798.0
2013-01-16,6.825,7.04,6.825,7.0,20120.0
2013-01-17,7.03,7.1,6.9,7.07,25898.0
2013-01-18,7.07,7.095,7.03,7.035,102556.0
2013-01-21,7.09,7.095,7.04,7.04,17620.0
2013-01-22,7.075,7.075,7.005,7.04,6398.0
2013-01-23,7.045,7.06,7.02,7.06,49020.0
2013-01-24,7.055,7.055,6.99,6.99,18660.0
2013-01-25,6.99,7.04,6.99,7.02,2236.0
2013-01-28,6.99,7.055,6.99,7.04,12270.0
2013-01-29,7.02,7.055,7.02,7.04,3460.0
2013-01-30,7.02,7.055,7.02,7.025,2240.0
2013-01-31,7.04,7.05,7.025,7.025,199412.0
2013-02-01,7.055,7.055,7.045,7.05,7276.0
2013-02-04,7.04,7.06,7.04,7.04,7040.0
2013-02-05,7.045,7.08,7.04,7.08,24588.0
2013-02-06,7.075,7.075,7.025,7.04,11580.0
2013-02-07,7.06,7.39,7.06,7.35,77410.0
2013-02-08,7.425,7.795,7.38,7.545,137920.0
2013-02-11,7.605,7.605,7.35,7.43,31360.0
2013-02-12,7.455,7.6,7.455,7.555,39792.0
2013-02-13,7.63,7.63,7.53,7.53,5900.0
2013-02-14,7.52,7.52,7.265,7.46,8218.0
2013-02-15,7.455,7.455,7.26,7.455,6630.0
2013-02-19,7.415,7.475,7.375,7.385,30500.0
2013-02-20,7.505,7.605,7.385,7.58,7896.0
2013-02-21,7.555,7.555,7.455,7.46,1120.0
2013-02-22,7.495,7.55,7.41,7.495,15100.0
2013-02-25,7.53,7.575,7.44,7.51,3244.0
2013-02-26,7.39,7.455,7.285,7.36,4800.0
2013-02-27,7.39,7.435,7.31,7.41,3500.0
2013-02-28,7.435,7.555,7.41,7.455,2596.0
2013-03-01,7.455,7.59,7.285,7.285,6250.0
2013-03-04,7.265,7.465,7.265,7.355,9000.0
2013-03-05,7.425,7.475,7.42,7.445,37450.0
2013-03-06,7.44,7.53,7.44,7.485,27300.0
2013-03-07,7.535,7.715,7.535,7.665,58080.0
2013-03-08,7.665,7.77,7.665,7.67,21170.0
2013-03-11,7.75,8.04,7.75,7.945,42808.0
2013-03-12,7.945,8.31,7.935,7.935,28268.0
2013-03-13,7.945,7.945,7.895,7.93,19890.0
2013-03-14,7.945,7.945,7.825,7.825,49818.0
2013-03-15,7.85,7.875,7.79,7.79,7170.0
2013-03-18,7.75,7.9,7.75,7.85,6496.0
2013-03-19,7.92,7.945,7.75,7.75,17190.0
2013-03-20,7.815,7.85,7.755,7.84,8004.0
2013-03-21,7.85,7.85,7.685,7.71,10436.0
2013-03-22,7.805,7.81,7.72,7.8,5526.0
2013-03-25,7.81,7.81,7.71,7.715,12174.0
2013-03-26,7.71,7.77,7.695,7.75,5366.0
2013-03-27,7.83,7.83,7.715,7.725,6140.0
2013-03-28,7.73,7.845,7.715,7.845,51846.0
2013-04-01,7.71,7.87,7.71,7.81,15228.0
2013-04-02,7.945,7.945,7.875,7.92,27140.0
2013-04-03,7.995,8.02,7.71,7.85,35554.0
2013-04-04,7.85,8.045,7.85,7.975,42760.0
2013-04-05,7.945,8.04,7.85,8.025,131492.0
2013-04-08,7.985,8.11,7.985,8.05,44678.0
2013-04-09,7.99,8.08,7.99,8.015,18550.0
2013-04-10,8.025,8.13,8.025,8.045,35420.0
2013-04-11,8.025,8.16,8.025,8.065,323522.0
2013-04-12,8.085,8.195,8.045,8.05,425878.0
2013-04-15,8.16,8.16,7.945,8.005,37984.0
2013-04-16,8.05,8.105,8.045,8.045,187140.0
2013-04-17,8.05,8.14,8.005,8.01,29846.0
2013-04-18,8.05,8.065,8.005,8.065,70160.0
2013-04-19,8.085,8.14,8.085,8.105,76300.0
2013-04-22,8.12,8.12,7.995,8.065,20244.0
2013-04-23,8.075,8.085,7.975,8.06,2240.0
2013-04-24,8.05,8.17,8.05,8.115,28944.0
2013-04-25,8.14,8.545,8.11,8.47,10228.0
2013-04-26,8.435,8.745,8.415,8.615,93658.0
2013-04-29,8.78,9.035,8.635,8.96,87998.0
2013-04-30,9.08,9.08,8.895,9.0,89484.0
2013-05-01,8.95,8.98,8.915,8.925,132310.0
2013-05-02,8.925,8.985,8.81,8.905,52700.0
2013-05-03,8.88,9.18,8.855,9.09,30422.0
2013-05-06,9.08,9.305,9.025,9.14,23002.0
2013-05-07,9.025,9.365,9.005,9.04,60050.0
2013-05-08,8.95,9.05,8.71,8.785,33760.0
2013-05-09,8.725,8.9,8.67,8.695,69096.0
2013-05-10,8.76,8.76,8.64,8.665,35578.0
2013-05-13,8.64,8.725,8.64,8.69,11340.0
2013-05-14,8.67,8.925,8.665,8.85,9150.0
2013-05-15,8.835,8.835,8.74,8.74,8598.0
2013-05-16,8.74,8.87,8.74,8.78,12760.0
2013-05-17,8.82,8.94,8.78,8.895,13860.0
2013-05-21,8.94,9.015,8.9,8.96,24878.0
2013-05-22,8.915,9.005,8.88,8.88,19860.0
2013-05-23,8.795,8.89,8.72,8.72,24302.0
2013-05-24,8.72,8.88,8.65,8.76,12446.0
2013-05-27,8.91,9.055,8.825,8.84,18026.0
2013-05-28,8.84,9.74,8.84,9.645,15392.0
2013-05-29,9.56,9.56,9.185,9.185,8060.0
2013-05-30,9.195,9.425,9.195,9.205,13536.0
2013-05-31,9.385,9.385,9.055,9.25,316824.0
2013-06-03,9.37,9.37,9.255,9.26,8120.0
2013-06-04,9.37,9.37,9.155,9.195,14380.0
2013-06-05,9.155,9.16,9.04,9.145,12934.0
2013-06-06,9.215,9.255,9.165,9.195,57620.0
2013-06-07,9.545,9.55,9.235,9.43,23838.0
2013-06-10,9.405,9.45,9.265,9.35,49702.0
2013-06-11,9.405,9.405,9.175,9.175,15350.0
2013-06-12,9.175,9.395,9.08,9.145,21210.0
2013-06-13,9.155,9.28,8.82,9.255,34948.0
2013-06-14,9.255,9.255,8.98,8.98,51490.0
2013-06-17,8.98,9.405,8.98,9.09,9610.0
2013-06-18,9.205,9.245,9.11,9.215,8120.0
2013-06-19,9.21,9.445,9.205,9.43,32558.0
2013-06-20,9.39,9.45,9.145,9.315,17628.0
2013-06-21,9.275,9.37,9.14,9.24,23420.0
2013-06-24,9.21,9.215,8.905,8.98,38020.0
2013-06-25,8.945,9.26,8.945,9.26,53978.0
2013-06-26,9.275,9.45,9.21,9.45,17874.0
2013-06-27,9.415,9.445,9.33,9.445,18472.0
2013-06-28,9.43,9.52,9.35,9.35,199380.0
2013-07-02,9.515,9.815,9.515,9.735,42492.0
2013-07-03,9.805,9.835,9.755,9.77,14156.0
2013-07-04,9.805,9.845,9.785,9.785,45640.0
2013-07-05,9.83,9.845,9.775,9.845,1136824.0
2013-07-08,9.785,10.175,9.785,9.945,1036272.0
2013-07-09,9.98,10.23,9.98,10.165,69686.0
2013-07-10,10.2,10.325,10.05,10.135,25880.0
2013-07-11,10.2,10.2,10.075,10.16,99112.0
2013-07-12,10.18,10.18,10.115,10.155,8054.0
2013-07-15,10.2,10.2,10.105,10.125,15744.0
2013-07-16,10.12,10.12,9.455,9.9,33432.0
2013-07-17,10.0,10.0,9.845,10.0,421440.0
2013-07-18,10.115,10.125,10.04,10.04,14154.0
2013-07-19,10.11,10.115,9.89,9.89,11826.0
2013-07-22,9.89,9.965,9.85,9.85,5972.0
2013-07-23,9.945,9.945,9.845,9.885,418170.0
2013-07-24,9.925,9.925,9.85,9.88,34940.0
2013-07-25,9.885,10.04,9.845,10.025,87896.0
2013-07-26,10.055,10.61,10.055,10.39,39118.0
2013-07-29,10.645,10.65,10.355,10.39,38860.0
2013-07-30,10.42,10.425,10.275,10.35,21184.0
2013-07-31,10.205,10.355,10.205,10.31,16456.0
2013-08-01,10.33,10.415,10.295,10.315,296662.0
2013-08-02,10.345,10.355,10.3,10.3,31880.0
2013-08-06,10.33,10.35,10.24,10.24,18370.0
2013-08-07,10.205,10.29,10.205,10.29,8896.0
2013-08-08,10.285,10.29,10.21,10.285,68348.0
2013-08-09,10.26,10.295,10.24,10.295,4808.0
2013-08-12,10.195,10.235,9.9,10.13,25656.0
2013-08-13,10.13,10.22,9.935,10.1,10336.0
2013-08-14,9.99,10.175,9.97,10.0,17072.0
2013-08-15,10.025,10.05,9.925,9.925,16246.0
2013-08-16,9.875,9.945,9.49,9.755,85498.0
2013-08-19,9.625,9.7,9.485,9.6,22678.0
2013-08-20,9.64,9.875,9.565,9.86,16862.0
2013-08-21,9.87,9.875,9.675,9.675,9122.0
2013-08-22,9.775,9.975,9.68,9.68,11398.0
2013-08-23,9.66,9.855,9.48,9.695,6062.0
2013-08-26,9.75,9.79,9.605,9.605,13690.0
2013-08-27,9.565,9.62,9.565,9.62,9748.0
2013-08-28,9.575,9.745,9.55,9.66,13780.0
2013-08-29,9.665,9.865,9.66,9.805,2880.0
2013-08-30,9.94,9.94,9.675,9.74,9998.0
2013-09-03,9.745,9.82,9.66,9.78,24726.0
2013-09-04,9.85,9.92,9.81,9.855,496788.0
2013-09-05,9.84,9.875,9.705,9.735,16660.0
2013-09-06,9.85,9.86,9.685,9.73,122780.0
2013-09-09,9.73,9.73,9.58,9.695,20066.0
2013-09-10,9.64,9.715,9.6,9.715,13852.0
2013-09-11,9.925,10.505,9.795,10.355,257568.0
2013-09-12,10.355,10.945,10.275,10.765,30506.0
2013-09-13,10.665,10.665,10.355,10.43,38430.0
2013-09-16,10.66,10.66,10.485,10.485,10910.0
2013-09-17,10.52,10.52,10.27,10.505,13328.0
2013-09-18,10.58,10.58,10.335,10.395,6600.0
2013-09-19,10.4,10.545,10.35,10.39,8828.0
2013-09-20,10.44,10.44,10.08,10.17,20632.0
2013-09-23,10.105,10.37,10.105,10.325,25542.0
2013-09-24,10.36,10.36,10.21,10.245,14302.0
2013-09-25,10.27,10.27,10.23,10.27,9150.0
2013-09-26,10.27,10.27,10.16,10.16,6282.0
2013-09-27,10.2,10.21,10.13,10.14,94222.0
2013-09-30,10.545,10.545,10.14,10.315,20910.0
2013-10-01,10.245,10.505,10.13,10.28,45500.0
2013-10-02,10.305,10.375,10.27,10.27,7160.0
2013-10-03,10.27,10.595,10.27,10.37,13240.0
2013-10-04,10.575,10.865,10.45,10.45,10520.0
2013-10-07,10.725,10.725,10.45,10.495,19008.0
2013-10-08,10.6,10.6,10.39,10.42,10914.0
2013-10-09,10.335,10.46,10.33,10.33,8268.0
2013-10-10,10.33,10.395,10.33,10.39,1066.0
2013-10-11,10.485,10.49,10.41,10.45,11604.0
2013-10-15,10.41,10.62,10.41,10.6,11672.0
2013-10-16,10.55,10.715,10.55,10.65,7720.0
2013-10-17,10.68,10.745,10.505,10.67,27648.0
2013-10-18,10.655,10.865,10.655,10.715,30534.0
2013-10-21,10.835,11.425,10.77,11.055,36514.0
2013-10-22,11.165,11.245,11.03,11.04,29822.0
2013-10-23,11.075,11.215,10.92,10.92,15312.0
2013-10-24,10.925,11.16,10.925,11.045,8950.0
2013-10-25,11.16,11.16,10.98,11.0,51052.0
2013-10-28,11.07,11.1,10.865,11.05,85944.0
2013-10-29,11.06,11.14,10.98,11.1,17464.0
2013-10-30,11.18,11.18,10.9,10.9,437830.0
2013-10-31,10.75,11.135,10.75,10.96,18538.0
2013-11-01,10.995,11.06,10.995,10.995,12342.0
2013-11-04,11.055,11.055,10.88,10.915,21728.0
2013-11-05,10.885,10.98,10.715,10.73,11990.0
2013-11-06,11.065,11.215,10.905,10.965,79766.0
2013-11-07,10.885,11.035,10.885,10.965,32014.0
2013-11-08,10.975,11.155,10.92,11.06,41228.0
2013-11-11,11.13,11.85,11.13,11.845,177028.0
2013-11-12,11.83,12.335,11.695,12.145,67982.0
2013-11-13,12.21,12.21,11.88,12.0,36476.0
2013-11-14,11.92,12.04,11.83,11.83,32530.0
2013-11-15,11.82,11.875,11.585,11.645,38858.0
2013-11-18,11.745,11.835,11.675,11.725,45902.0
2013-11-19,11.705,11.755,11.61,11.75,9816.0
2013-11-20,11.755,11.76,11.645,11.76,10696.0
2013-11-21,11.7,11.755,11.525,11.695,27096.0
2013-11-22,11.625,11.88,11.585,11.88,11586.0
2013-11-25,11.94,11.94,11.82,11.82,9366.0
2013-11-26,11.875,11.875,11.66,11.68,153194.0
2013-11-27,11.665,11.78,11.545,11.55,21164.0
2013-11-28,11.605,11.875,11.57,11.78,6218.0
2013-11-29,11.84,12.215,11.725,11.98,19544.0
2013-12-02,12.03,12.175,11.76,11.875,50512.0
2013-12-03,11.93,11.935,11.765,11.82,18908.0
2013-12-04,11.8,11.8,11.685,11.755,11164.0
2013-12-05,11.84,11.975,11.805,11.95,24526.0
2013-12-06,12.045,12.17,11.82,11.94,26204.0
2013-12-09,11.885,11.885,11.685,11.69,37004.0
2013-12-10,11.655,11.78,11.605,11.7,28970.0
2013-12-11,11.725,11.73,11.57,11.71,13758.0
2013-12-12,11.725,11.725,11.1,11.435,48166.0
2013-12-13,11.525,11.525,11.19,11.36,49488.0
2013-12-16,11.335,11.995,11.335,11.88,86970.0
2013-12-17,11.795,11.975,11.745,11.785,48880.0
2013-12-18,11.88,12.075,11.86,11.88,115832.0
2013-12-19,11.915,12.435,11.915,12.285,88774.0
2013-12-20,12.44,12.535,12.235,12.535,113072.0
2013-12-23,12.655,12.8,12.555,12.63,61438.0
2013-12-24,12.735,12.735,12.655,12.73,24610.0
2013-12-27,12.74,12.74,12.515,12.58,38884.0
2013-12-30,12.685,13.07,12.62,12.89,55440.0
2013-12-31,12.81,13.065,12.805,13.03,22010.0
2014-01-02,13.065,13.265,13.06,13.23,88414.0
2014-01-03,13.225,13.23,13.15,13.23,55144.0
2014-01-06,13.22,13.41,13.145,13.18,192634.0
2014-01-07,13.18,13.185,12.835,12.85,52970.0
2014-01-08,12.83,12.83,12.655,12.66,58094.0
2014-01-09,12.66,12.75,12.4,12.415,46178.0
2014-01-10,12.37,12.675,12.335,12.545,42170.0
2014-01-13,12.655,12.675,12.405,12.45,23856.0
2014-01-14,12.505,12.87,12.505,12.76,292912.0
2014-01-15,12.83,12.945,12.755,12.88,60394.0
2014-01-16,12.87,12.89,12.715,12.89,45834.0
2014-01-17,12.9,12.9,12.77,12.85,31652.0
2014-01-20,12.91,13.025,12.805,12.91,35722.0
2014-01-21,12.905,12.905,12.58,12.58,65002.0
2014-01-22,12.58,12.675,12.555,12.635,59970.0
2014-01-23,12.675,12.715,12.615,12.715,38808.0
2014-01-24,12.675,12.97,12.635,12.89,392706.0
2014-01-27,12.845,13.005,12.6,12.69,30252.0
2014-01-28,12.675,12.9,12.675,12.79,26936.0
2014-01-29,12.855,12.905,12.75,12.81,35628.0
2014-01-30,12.885,13.625,12.83,13.5,131630.0
2014-01-31,13.555,13.625,13.275,13.275,32218.0
2014-02-03,13.21,13.36,12.925,12.98,47982.0
2014-02-04,12.915,13.235,12.905,13.16,43742.0
2014-02-05,13.205,13.29,12.965,13.07,34492.0
2014-02-06,13.165,13.475,13.15,13.4,37740.0
2014-02-07,13.51,13.57,13.42,13.43,39914.0
2014-02-10,13.515,13.515,13.165,13.165,27796.0
2014-02-11,13.135,13.42,13.135,13.405,20672.0
2014-02-12,13.535,13.535,13.22,13.36,23302.0
2014-02-13,13.42,13.495,13.265,13.42,20184.0
2014-02-14,13.485,13.485,13.285,13.315,16768.0
2014-02-18,13.3,13.38,13.15,13.3,61412.0
2014-02-19,13.255,13.435,13.225,13.24,30224.0
2014-02-20,13.24,13.495,13.225,13.495,39298.0
2014-02-21,13.495,13.495,13.345,13.4,12330.0
2014-02-24,13.49,13.495,13.4,13.4,15352.0
2014-02-25,13.4,13.4,13.1,13.22,24804.0
2014-02-26,13.145,13.495,13.145,13.415,19938.0
2014-02-27,13.495,13.515,13.395,13.42,39318.0
2014-02-28,13.495,14.53,13.495,13.82,188550.0
2014-03-03,13.875,13.895,13.305,13.785,50090.0
2014-03-04,13.795,13.815,13.695,13.74,32694.0
2014-03-05,13.775,13.9,13.045,13.55,92954.0
2014-03-06,13.68,13.735,13.655,13.675,50804.0
2014-03-07,13.85,13.89,13.555,13.695,31252.0
2014-03-10,13.765,13.99,13.68,13.735,54760.0
2014-03-11,13.805,13.96,13.78,13.895,155576.0
2014-03-12,13.91,13.99,13.885,13.99,41588.0
2014-03-13,13.905,13.99,13.905,13.965,47134.0
2014-03-14,13.9,13.935,13.785,13.89,131090.0
2014-03-17,13.93,13.93,13.86,13.88,12294.0
2014-03-18,13.925,13.985,13.895,13.935,42034.0
2014-03-19,13.91,13.955,13.9,13.915,28154.0
2014-03-20,13.885,13.935,13.8,13.805,46700.0
2014-03-21,13.805,13.955,13.495,13.495,153368.0
2014-03-24,13.685,13.835,13.515,13.535,59540.0
2014-03-25,13.67,13.67,13.255,13.36,70534.0
2014-03-26,13.315,13.36,13.1,13.14,52626.0
2014-03-27,13.1,13.155,12.82,12.87,54434.0
2014-03-28,12.82,12.96,12.75,12.865,37228.0
2014-03-31,12.835,12.925,12.32,12.475,411688.0
2014-04-01,12.505,12.645,12.505,12.595,111058.0
2014-04-02,12.605,12.605,12.545,12.565,34670.0
2014-04-03,12.62,12.62,12.465,12.465,69004.0
2014-04-04,12.505,12.57,12.47,12.535,31712.0
2014-04-07,12.47,12.565,11.71,11.905,633072.0
2014-04-08,11.91,12.09,11.855,12.07,106102.0
2014-04-09,12.11,12.855,12.11,12.705,69718.0
2014-04-10,12.805,12.9,12.6,12.8,62698.0
2014-04-11,12.685,12.725,12.38,12.72,55968.0
2014-04-14,12.72,12.88,12.57,12.705,31702.0
2014-04-15,12.745,12.89,12.65,12.705,57550.0
2014-04-16,12.725,12.725,12.505,12.585,33182.0
2014-04-17,12.525,12.7,12.525,12.64,15646.0
2014-04-21,12.56,12.705,12.545,12.63,20118.0
2014-04-22,12.605,12.705,12.585,12.63,39368.0
2014-04-23,12.565,12.685,12.565,12.605,26746.0
2014-04-24,12.67,12.705,12.545,12.545,28158.0
2014-04-25,12.545,12.605,12.505,12.585,31348.0
2014-04-28,12.515,12.625,12.51,12.605,30526.0
2014-04-29,12.685,12.685,12.515,12.645,31016.0
2014-04-30,12.535,12.65,12.17,12.405,46112.0
2014-05-01,12.365,12.645,12.305,12.46,50292.0
2014-05-02,12.63,12.91,12.505,12.9,44592.0
2014-05-05,12.9,12.9,12.685,12.685,15420.0
2014-05-06,12.665,12.78,12.665,12.685,21762.0
2014-05-07,12.67,12.77,12.665,12.68,54182.0
2014-05-08,12.67,12.76,12.36,12.43,20672.0
2014-05-09,12.745,12.75,12.305,12.345,27100.0
2014-05-12,12.405,12.445,12.35,12.425,21894.0
2014-05-13,12.41,12.6,12.405,12.57,22558.0
2014-05-14,12.505,12.675,12.435,12.495,20614.0
2014-05-15,12.675,12.675,12.385,12.485,33506.0
2014-05-16,12.415,12.47,12.385,12.46,17808.0
2014-05-20,12.64,12.64,12.445,12.455,29284.0
2014-05-21,12.445,12.61,12.385,12.455,35000.0
2014-05-22,12.5,12.5,12.465,12.465,13206.0
2014-05-23,12.5,12.72,12.485,12.72,19308.0
2014-05-26,12.725,12.945,12.655,12.94,12804.0
2014-05-27,12.94,13.515,12.94,13.355,38296.0
2014-05-28,13.495,13.495,12.865,13.155,51320.0
2014-05-29,13.14,13.26,13.0,13.08,16746.0
2014-05-30,13.535,13.535,12.865,12.95,10324.0
2014-06-02,12.945,12.945,12.765,12.915,25060.0
2014-06-03,12.91,13.12,12.815,12.945,22424.0
2014-06-04,13.04,13.06,12.92,13.02,37000.0
2014-06-05,13.035,13.035,12.92,12.945,31680.0
2014-06-06,12.935,13.465,12.935,13.39,929574.0
2014-06-09,13.4,13.775,13.4,13.665,16004.0
2014-06-10,13.935,14.23,13.65,13.82,20518.0
2014-06-11,14.13,14.235,13.62,13.94,31452.0
2014-06-12,14.005,14.265,13.94,14.2,34802.0
2014-06-13,14.265,14.315,14.17,14.17,20948.0
2014-06-16,14.155,14.315,14.135,14.14,52646.0
2014-06-17,14.14,14.315,14.14,14.235,78670.0
2014-06-18,14.235,14.535,14.235,14.535,53646.0
2014-06-19,14.535,14.585,14.215,14.215,35472.0
2014-06-20,14.095,14.47,13.56,13.895,37974.0
2014-06-23,13.765,13.88,13.545,13.74,43898.0
2014-06-24,14.15,14.235,13.755,14.135,44334.0
2014-06-25,14.115,14.395,14.02,14.215,41410.0
2014-06-26,14.18,14.18,13.855,13.975,7714.0
2014-06-27,13.93,14.095,13.93,14.02,12320.0
2014-06-30,13.94,14.335,13.35,14.215,29738.0
2014-07-02,14.335,14.335,14.19,14.255,32426.0
2014-07-03,14.21,14.255,14.025,14.135,26870.0
2014-07-04,14.235,14.25,14.175,14.175,9866.0
2014-07-07,14.14,14.235,14.13,14.14,24840.0
2014-07-08,14.14,14.15,14.01,14.07,15960.0
2014-07-09,13.96,14.08,13.96,14.075,10702.0
2014-07-10,14.06,14.21,14.02,14.11,33050.0
2014-07-11,14.02,14.175,13.94,13.955,13090.0
2014-07-14,13.93,14.04,13.845,13.96,18216.0
2014-07-15,13.865,13.96,13.705,13.78,29542.0
2014-07-16,13.785,13.94,13.78,13.89,56760.0
2014-07-17,13.765,13.94,13.755,13.88,20140.0
2014-07-18,13.92,13.94,13.905,13.94,9302.0
2014-07-21,13.82,13.93,13.705,13.72,2922.0
2014-07-22,13.74,13.74,13.355,13.425,28440.0
2014-07-23,13.34,13.845,13.1,13.42,38802.0
2014-07-24,13.54,13.54,13.295,13.38,14770.0
2014-07-25,13.51,13.635,13.385,13.46,10944.0
2014-07-28,13.455,13.46,12.945,13.195,29666.0
2014-07-29,13.29,13.31,13.18,13.24,18430.0
2014-07-30,13.155,13.38,13.155,13.26,18164.0
2014-07-31,13.18,13.44,13.18,13.425,18918.0
2014-08-01,13.425,13.67,13.04,13.185,30318.0
2014-08-05,13.205,13.9,13.205,13.685,17612.0
2014-08-06,13.45,13.78,13.19,13.545,18324.0
2014-08-07,13.355,13.69,13.355,13.65,32636.0
2014-08-08,13.62,13.9,13.615,13.84,10374.0
2014-08-11,13.745,13.905,13.675,13.905,25346.0
2014-08-12,13.9,14.3,13.88,13.96,37656.0
2014-08-13,14.14,14.155,13.83,13.83,8934.0
2014-08-14,13.975,14.055,13.82,13.98,22674.0
2014-08-15,14.07,14.075,13.945,14.015,17956.0
2014-08-18,13.98,14.045,13.9,14.02,13984.0
2014-08-19,13.96,14.08,13.96,13.98,10276.0
2014-08-20,13.985,14.15,13.985,14.005,26516.0
2014-08-21,13.98,14.115,13.98,13.98,16610.0
2014-08-22,14.125,14.13,13.94,13.98,24172.0
2014-08-25,14.0,14.02,13.855,14.02,16920.0
2014-08-26,14.08,14.08,13.935,13.94,24246.0
2014-08-27,14.02,14.04,13.96,14.0,17352.0
2014-08-28,14.0,14.075,13.98,13.98,15212.0
2014-08-29,13.82,14.04,13.82,13.955,7986.0
2014-09-02,14.06,14.08,13.98,14.035,229740.0
2014-09-03,13.98,14.075,13.93,13.98,11816.0
2014-09-04,13.995,14.12,13.92,13.92,43628.0
2014-09-05,13.98,14.105,13.98,14.075,16362.0
2014-09-08,14.18,14.995,14.075,14.77,67470.0
2014-09-09,14.775,14.96,14.715,14.74,146400.0
2014-09-10,14.835,14.875,14.7,14.875,30150.0
2014-09-11,14.7,15.16,14.59,15.135,28824.0
2014-09-12,15.13,15.35,15.13,15.255,47070.0
2014-09-15,15.18,15.275,14.95,15.17,40428.0
2014-09-16,15.03,15.29,15.01,15.05,39516.0
2014-09-17,14.995,15.275,14.975,15.005,101622.0
2014-09-18,15.165,15.165,14.86,14.995,39602.0
2014-09-19,15.055,15.055,14.695,14.76,32514.0
2014-09-22,14.62,14.735,14.285,14.655,34990.0
2014-09-23,14.575,14.655,14.18,14.395,18644.0
2014-09-24,14.56,14.655,14.44,14.655,13680.0
2014-09-25,14.555,14.655,14.43,14.655,40552.0
2014-09-26,14.48,14.73,14.48,14.675,9428.0
2014-09-29,14.675,14.715,14.575,14.635,23132.0
2014-09-30,14.445,14.625,14.315,14.34,12020.0
2014-10-01,14.22,14.375,14.03,14.11,30110.0
2014-10-02,14.02,14.475,14.02,14.475,19056.0
2014-10-03,14.475,14.74,14.39,14.515,25002.0
2014-10-06,14.77,14.77,14.28,14.36,18522.0
2014-10-07,14.26,14.665,14.24,14.56,239340.0
2014-10-08,14.395,14.775,14.395,14.575,418318.0
2014-10-09,14.575,14.635,14.375,14.465,18414.0
2014-10-10,14.28,14.355,13.765,13.92,134908.0
2014-10-14,13.485,14.0,13.48,13.86,43392.0
2014-10-15,13.79,13.94,13.505,13.575,67108.0
2014-10-16,13.45,14.1,13.45,13.99,62994.0
2014-10-17,14.165,14.51,14.08,14.295,34412.0
2014-10-20,14.31,14.41,14.05,14.24,7074.0
2014-10-21,14.185,14.535,14.18,14.265,25450.0
2014-10-22,14.415,14.415,13.87,14.15,98200.0
2014-10-23,14.15,14.75,14.12,14.615,89480.0
2014-10-24,14.7,14.895,14.14,14.835,42204.0
2014-10-27,15.025,15.13,14.82,15.05,24086.0
2014-10-28,15.115,15.19,15.09,15.175,28356.0
2014-10-29,15.185,15.215,14.895,15.135,27798.0
2014-10-30,15.165,15.25,15.03,15.13,112436.0
2014-10-31,15.235,15.49,14.94,15.12,32620.0
2014-11-03,15.115,15.51,14.935,15.45,37696.0
2014-11-04,15.525,15.675,15.32,15.575,433312.0
2014-11-05,15.665,15.99,15.545,15.545,39766.0
2014-11-06,15.9,15.975,15.54,15.855,25854.0
2014-11-07,16.01,16.105,15.39,15.745,29154.0
2014-11-10,15.75,15.915,15.7,15.775,52708.0
2014-11-11,15.58,15.935,15.58,15.935,19760.0
2014-11-12,15.925,15.97,15.615,15.915,22518.0
2014-11-13,15.825,16.015,15.815,15.895,18436.0
2014-11-14,15.915,15.915,15.575,15.625,10752.0
2014-11-17,15.66,15.79,15.66,15.72,14114.0
2014-11-18,15.77,15.775,15.44,15.67,16214.0
2014-11-19,15.725,15.725,15.54,15.595,13090.0
2014-11-20,15.655,15.665,15.61,15.665,10204.0
2014-11-21,15.785,15.785,15.61,15.62,59922.0
2014-11-24,15.615,15.815,15.575,15.62,28088.0
2014-11-25,15.54,15.965,15.54,15.965,14718.0
2014-11-26,15.98,16.015,15.945,16.015,9170.0
2014-11-27,16.015,16.015,15.83,15.955,17514.0
2014-11-28,15.97,15.97,15.78,15.865,8630.0
2014-12-01,15.885,15.895,15.765,15.835,31858.0
2014-12-02,15.835,16.185,15.67,16.115,57858.0
2014-12-03,16.12,16.875,16.12,16.61,85122.0
2014-12-04,16.715,16.715,16.54,16.54,17688.0
2014-12-05,16.54,16.81,16.445,16.71,31992.0
2014-12-08,16.765,16.77,15.42,15.845,55538.0
2014-12-09,15.45,15.925,15.45,15.585,11926.0
2014-12-10,15.7,15.7,15.415,15.525,26098.0
2014-12-11,15.64,15.91,15.61,15.79,19822.0
2014-12-12,15.68,15.995,15.68,15.81,27362.0
2014-12-15,15.96,15.965,15.615,15.735,14374.0
2014-12-16,15.875,16.005,15.635,16.005,13254.0
2014-12-17,16.015,16.21,15.935,16.025,24874.0
2014-12-18,16.035,16.265,15.915,16.015,37232.0
2014-12-19,15.945,16.93,15.945,16.835,65166.0
2014-12-22,16.48,16.765,15.92,16.305,50378.0
2014-12-23,16.245,16.41,16.14,16.21,69810.0
2014-12-24,16.37,16.815,16.255,16.7,18014.0
2014-12-29,16.88,16.88,16.415,16.715,27292.0
2014-12-30,16.79,16.81,16.615,16.625,15138.0
2014-12-31,16.73,16.76,16.365,16.61,18396.0
2015-01-02,16.615,16.615,16.31,16.45,11890.0
2015-01-05,16.47,16.47,16.275,16.415,16524.0
2015-01-06,16.38,16.38,16.005,16.315,29114.0
2015-01-07,16.29,16.875,16.29,16.67,61324.0
2015-01-08,16.72,16.815,16.5,16.5,12450.0
2015-01-09,16.615,16.615,16.455,16.455,15980.0
2015-01-12,16.415,16.415,15.82,16.015,48814.0
2015-01-13,16.03,16.13,15.915,16.05,34308.0
2015-01-14,16.07,16.07,15.415,15.615,24284.0
2015-01-15,15.595,15.615,15.22,15.455,41182.0
2015-01-16,15.435,15.695,15.435,15.695,36212.0
2015-01-19,15.74,15.965,15.74,15.835,16620.0
2015-01-20,15.905,15.955,15.495,15.535,29222.0
2015-01-21,15.51,15.81,15.465,15.7,36924.0
2015-01-22,15.705,16.215,15.705,16.215,33118.0
2015-01-23,16.15,16.595,16.055,16.31,59636.0
2015-01-26,16.395,16.93,16.26,16.655,56758.0
2015-01-27,16.24,16.65,16.24,16.285,40768.0
2015-01-28,16.325,16.615,16.275,16.375,49180.0
2015-01-29,16.405,16.45,16.355,16.355,22786.0
2015-01-30,16.355,16.615,16.21,16.21,45744.0
2015-02-02,16.205,16.315,15.945,15.945,38450.0
2015-02-03,15.885,16.57,15.885,16.38,51284.0
2015-02-04,16.2,16.315,15.94,16.255,47582.0
2015-02-05,16.22,16.455,16.105,16.315,48046.0
2015-02-06,16.24,16.525,16.18,16.525,75626.0
2015-02-09,16.495,16.575,16.33,16.56,36064.0
2015-02-10,16.615,17.12,16.545,16.98,28000.0
2015-02-11,16.905,17.155,16.905,17.03,17048.0
2015-02-12,17.055,17.095,16.96,17.09,12986.0
2015-02-13,17.095,17.64,17.09,17.64,33856.0
2015-02-17,17.6,17.865,17.5,17.855,69360.0
2015-02-18,17.765,17.98,17.695,17.9,49082.0
2015-02-19,17.785,17.785,17.08,17.515,30938.0
2015-02-20,17.62,18.05,17.565,17.94,33486.0
2015-02-23,18.01,18.01,17.175,17.74,56232.0
2015-02-24,17.69,18.02,17.69,17.875,31664.0
2015-02-25,18.015,18.055,17.77,18.0,78880.0
2015-02-26,18.06,18.405,17.835,18.1,33346.0
2015-02-27,18.095,18.16,18.03,18.13,88658.0
2015-03-02,18.135,18.355,18.06,18.27,54842.0
2015-03-03,18.31,18.595,18.26,18.465,50502.0
2015-03-04,18.59,18.59,18.46,18.47,45518.0
2015-03-05,18.465,18.835,18.41,18.75,34360.0
2015-03-06,18.86,19.725,18.86,19.45,88506.0
2015-03-09,19.295,20.065,19.265,19.705,75910.0
2015-03-10,19.49,19.74,19.43,19.435,90774.0
2015-03-11,19.42,19.845,19.33,19.705,123250.0
2015-03-12,19.905,19.905,19.67,19.9,40758.0
2015-03-13,19.825,19.935,19.765,19.88,27406.0
2015-03-16,19.925,19.985,19.865,19.94,42966.0
2015-03-17,19.985,19.985,19.71,19.86,28342.0
2015-03-18,19.695,19.965,19.69,19.945,61290.0
2015-03-19,19.95,20.015,19.81,19.91,36520.0
2015-03-20,19.895,19.93,19.67,19.735,37882.0
2015-03-23,19.865,19.87,19.71,19.765,33618.0
2015-03-24,19.68,19.905,19.68,19.9,49374.0
2015-03-25,19.75,20.02,19.75,19.91,40992.0
2015-03-26,19.88,20.065,19.785,20.065,66430.0
2015-03-27,20.065,20.185,19.93,20.0,36792.0
2015-03-30,20.06,20.165,19.98,20.065,25328.0
2015-03-31,20.15,20.185,20.08,20.145,38132.0
2015-04-01,20.105,20.185,19.9,20.08,32764.0
2015-04-02,20.08,20.265,20.0,20.23,47732.0
2015-04-06,20.115,20.77,20.115,20.77,134942.0
2015-04-07,20.75,21.07,20.48,21.07,78512.0
2015-04-08,21.065,21.46,20.935,21.39,106828.0
2015-04-09,21.43,21.665,21.39,21.55,193092.0
2015-04-10,21.57,22.02,21.41,21.95,86712.0
2015-04-13,21.77,22.24,21.77,22.135,70302.0
2015-04-14,22.095,22.095,21.36,21.495,62328.0
2015-04-15,21.47,21.545,21.03,21.09,66826.0
2015-04-16,21.19,21.495,20.575,21.41,108756.0
2015-04-17,21.475,21.475,20.87,21.21,24002.0
2015-04-20,21.265,21.265,21.035,21.19,24146.0
2015-04-21,21.095,21.87,21.095,21.48,59392.0
2015-04-22,21.805,21.805,21.385,21.565,19694.0
2015-04-23,21.515,21.69,21.375,21.505,30496.0
2015-04-24,21.575,21.645,21.425,21.465,83578.0
2015-04-27,21.385,21.49,20.985,21.01,33434.0
2015-04-28,20.325,20.98,20.325,20.82,78130.0
2015-04-29,20.87,21.505,20.675,21.25,48216.0
2015-04-30,21.255,21.31,20.71,20.715,58052.0
2015-05-01,20.87,21.31,20.87,21.135,20174.0
2015-05-04,21.19,21.27,21.05,21.22,33846.0
2015-05-05,21.08,21.215,21.02,21.06,30878.0
2015-05-06,21.015,21.035,20.295,20.505,36338.0
2015-05-07,20.495,20.685,20.025,20.47,96074.0
2015-05-08,20.47,20.47,20.28,20.395,38028.0
2015-05-11,20.185,20.465,20.025,20.12,55114.0
2015-05-12,20.07,20.57,20.065,20.2,31464.0
2015-05-13,20.265,20.515,20.21,20.515,41036.0
2015-05-14,20.56,21.52,20.51,20.97,141298.0
2015-05-15,20.905,21.21,20.63,20.85,52680.0
2015-05-19,20.755,21.725,20.75,21.625,102694.0
2015-05-20,21.695,21.725,21.52,21.645,67186.0
2015-05-21,21.715,22.03,21.605,21.93,108638.0
2015-05-22,22.07,22.07,21.375,21.78,78060.0
2015-05-25,21.725,21.995,21.625,21.77,26482.0
2015-05-26,21.77,22.025,21.67,21.81,72746.0
2015-05-27,22.095,22.105,21.73,22.005,84198.0
2015-05-28,22.04,22.24,21.86,22.085,80376.0
2015-05-29,22.14,22.14,21.685,21.925,25400.0
2015-06-01,21.925,21.93,21.725,21.835,170528.0
2015-06-02,21.975,22.18,21.615,21.99,152022.0
2015-06-03,22.025,23.43,22.025,22.51,173628.0
2015-06-04,22.445,22.445,22.005,22.165,115218.0
2015-06-05,22.21,22.525,22.185,22.48,74766.0
2015-06-08,22.355,22.445,21.995,22.2,85688.0
2015-06-09,22.15,22.445,21.93,22.15,126918.0
2015-06-10,22.195,22.24,22.07,22.12,59466.0
2015-06-11,22.06,22.325,20.655,21.315,347038.0
2015-06-12,21.315,21.325,20.335,20.945,176180.0
2015-06-15,20.905,21.77,20.74,21.24,381442.0
2015-06-16,21.44,21.81,21.075,21.46,203588.0
2015-06-17,21.665,21.72,20.945,21.125,201840.0
2015-06-18,21.185,21.48,21.06,21.32,130000.0
2015-06-19,21.33,21.725,20.355,20.355,511282.0
2015-06-22,20.51,20.72,20.16,20.585,381028.0
2015-06-23,20.545,20.965,20.49,20.58,164026.0
2015-06-24,20.545,20.65,20.37,20.39,157492.0
2015-06-25,20.34,20.515,20.255,20.405,116150.0
2015-06-26,20.415,20.46,19.775,20.46,150136.0
2015-06-29,20.135,20.225,19.565,19.66,108830.0
2015-06-30,19.66,19.76,19.485,19.585,117310.0
2015-07-02,19.59,20.075,19.525,20.0,139622.0
2015-07-03,20.135,20.185,19.65,19.875,19108.0
2015-07-06,19.715,20.0,19.575,19.755,143380.0
2015-07-07,19.73,19.94,19.21,19.75,112452.0
2015-07-08,19.65,19.75,19.37,19.425,172442.0
2015-07-09,19.53,19.67,19.145,19.225,96126.0
2015-07-10,19.325,19.75,19.325,19.72,62868.0
2015-07-13,19.775,20.08,19.775,19.915,85524.0
2015-07-14,19.87,20.26,19.87,20.165,41744.0
2015-07-15,20.195,20.435,20.16,20.345,68902.0
2015-07-16,20.415,20.735,20.41,20.7,56804.0
2015-07-17,20.7,20.84,20.66,20.835,50014.0
2015-07-20,20.91,21.07,20.76,20.76,109920.0
2015-07-21,20.775,21.025,20.6,20.805,36292.0
2015-07-22,20.78,21.11,20.73,20.925,31788.0
2015-07-23,20.985,20.985,20.355,20.45,61110.0
2015-07-24,20.47,20.72,20.39,20.56,43364.0
2015-07-27,20.345,20.39,20.055,20.205,131674.0
2015-07-28,20.335,20.605,20.185,20.34,59448.0
2015-07-29,20.34,20.64,20.295,20.635,50750.0
2015-07-30,20.325,21.13,20.325,21.06,25238.0
2015-07-31,21.045,21.32,20.92,21.26,37554.0
2015-08-04,21.315,21.48,21.13,21.29,155202.0
2015-08-05,21.295,21.85,21.23,21.255,69542.0
2015-08-06,21.25,21.32,20.82,20.985,82486.0
2015-08-07,20.985,21.1,20.37,20.74,60308.0
2015-08-10,21.235,21.42,20.81,21.18,50954.0
2015-08-11,21.25,21.25,20.835,21.01,57194.0
2015-08-12,20.77,20.965,20.415,20.69,175720.0
2015-08-13,20.57,20.995,20.395,20.88,41510.0
2015-08-14,21.03,21.03,20.565,20.78,63266.0
2015-08-17,20.565,20.935,20.485,20.9,200160.0
2015-08-18,20.69,21.145,20.675,20.94,44662.0
2015-08-19,20.935,20.935,20.565,20.635,47082.0
2015-08-20,20.565,20.685,20.06,20.32,68728.0
2015-08-21,20.09,20.37,19.32,19.505,158818.0
2015-08-24,17.155,19.355,17.155,18.905,98780.0
2015-08-25,18.905,19.455,18.59,19.04,190674.0
2015-08-26,19.345,19.975,19.195,19.835,108626.0
2015-08-27,19.96,20.3,19.86,20.28,71346.0
2015-08-28,20.26,20.58,20.04,20.2,79116.0
2015-08-31,19.765,21.175,19.765,20.55,140110.0
2015-09-01,19.8,20.75,19.8,20.56,101408.0
2015-09-02,20.755,21.13,20.485,20.935,65298.0
2015-09-03,21.06,21.55,20.76,20.805,75814.0
2015-09-04,20.775,20.795,19.97,20.025,71366.0
2015-09-08,20.16,20.565,20.05,20.455,47108.0
2015-09-09,20.505,20.93,20.32,20.36,60156.0
2015-09-10,20.32,20.445,19.905,20.305,47886.0
2015-09-11,20.51,21.105,20.125,20.58,283770.0
2015-09-14,20.65,21.6,20.13,21.38,97444.0
2015-09-15,21.43,22.135,21.27,21.935,160088.0
2015-09-16,21.975,22.175,21.735,21.915,143438.0
2015-09-17,21.8,21.965,21.525,21.635,57926.0
2015-09-18,21.23,22.165,21.165,21.975,89192.0
2015-09-21,22.075,22.655,21.86,22.295,208124.0
2015-09-22,21.855,22.295,21.855,22.075,38934.0
2015-09-23,22.135,22.375,21.86,21.995,39634.0
2015-09-24,21.995,22.02,21.565,21.82,37128.0
2015-09-25,21.805,22.26,21.79,21.85,39798.0
2015-09-28,21.775,21.815,21.465,21.635,90702.0
2015-09-29,21.46,21.71,21.26,21.37,63414.0
2015-09-30,21.385,21.715,21.325,21.57,76576.0
2015-10-01,21.57,22.58,21.54,22.51,140290.0
2015-10-02,22.38,22.49,22.315,22.49,68076.0
2015-10-05,22.515,22.58,22.415,22.505,106428.0
2015-10-06,22.465,22.565,22.27,22.505,83336.0
2015-10-07,22.395,22.56,22.135,22.275,82342.0
2015-10-08,22.445,22.58,22.18,22.4,57448.0
2015-10-09,22.515,22.515,22.31,22.4,26600.0
2015-10-13,22.4,22.545,22.355,22.425,51244.0
2015-10-14,22.475,22.475,22.25,22.26,56248.0
2015-10-15,22.38,22.38,22.18,22.25,79774.0
2015-10-16,22.38,22.52,22.135,22.475,64436.0
2015-10-19,22.58,25.0,22.545,24.755,310992.0
2015-10-20,24.53,24.695,23.79,23.84,203344.0
2015-10-21,23.84,23.84,23.545,23.67,104192.0
2015-10-22,23.79,23.985,23.63,23.96,77562.0
2015-10-23,24.055,24.345,23.82,24.165,95494.0
2015-10-26,24.19,24.595,24.11,24.15,34970.0
2015-10-27,24.09,24.455,23.315,23.44,65194.0
2015-10-28,23.545,24.555,23.505,24.15,59160.0
2015-10-29,24.0,24.55,23.525,24.325,49900.0
2015-10-30,24.505,24.51,23.76,24.045,32356.0
2015-11-02,24.095,24.48,23.61,24.39,60738.0
2015-11-03,24.59,24.59,24.17,24.34,54048.0
2015-11-04,24.395,24.685,24.32,24.595,43882.0
2015-11-05,24.595,24.695,24.22,24.39,50700.0
2015-11-06,24.445,24.685,24.035,24.255,120720.0
2015-11-09,24.195,24.615,23.945,24.525,46874.0
2015-11-10,24.095,24.505,24.07,24.14,43074.0
2015-11-11,24.15,24.805,24.12,24.33,91964.0
2015-11-12,24.105,24.5,24.08,24.16,53532.0
2015-11-13,23.975,25.33,23.975,24.995,171556.0
2015-11-16,24.995,25.495,24.655,25.05,149026.0
2015-11-17,25.05,25.665,24.725,25.41,128042.0
2015-11-18,25.48,25.995,25.215,25.955,102094.0
2015-11-19,26.065,26.26,25.9,26.05,99408.0
2015-11-20,26.25,26.515,26.08,26.39,53902.0
2015-11-23,26.39,26.515,26.38,26.455,106866.0
2015-11-24,26.4,26.455,25.975,26.105,63248.0
2015-11-25,26.235,26.465,26.22,26.405,47234.0
2015-11-26,26.38,26.64,26.105,26.635,35818.0
2015-11-27,26.645,26.66,26.11,26.24,113726.0
2015-11-30,26.3,26.32,26.025,26.285,200684.0
2015-12-01,26.34,26.43,25.815,25.94,167816.0
2015-12-02,25.89,26.14,25.865,25.905,123014.0
2015-12-03,25.96,25.96,25.47,25.615,64850.0
2015-12-04,25.675,26.04,25.455,25.855,134176.0
2015-12-07,26.26,26.26,25.495,25.88,64860.0
2015-12-08,25.86,26.185,25.855,26.11,146818.0
2015-12-09,26.085,26.26,25.35,25.37,106000.0
2015-12-10,25.41,26.78,25.17,26.615,182536.0
2015-12-11,26.645,26.645,25.855,26.085,53232.0
2015-12-14,26.045,26.26,25.54,25.855,171962.0
2015-12-15,25.94,27.33,25.94,27.23,301766.0
2015-12-16,27.39,27.675,26.735,27.385,186564.0
2015-12-17,27.675,29.905,27.475,29.875,303662.0
2015-12-18,29.81,30.56,29.69,30.545,810004.0
2015-12-21,30.67,30.755,29.84,30.25,352188.0
2015-12-22,30.3,30.425,29.705,29.87,105680.0
2015-12-23,29.985,30.1,29.58,30.0,136416.0
2015-12-24,29.98,30.1,29.73,30.0,41158.0
2015-12-29,30.125,30.505,29.74,30.44,224680.0
2015-12-30,30.5,31.325,30.5,30.605,156098.0
2015-12-31,30.585,30.585,29.835,30.035,81472.0
2016-01-04,29.745,30.39,28.945,29.495,137632.0
2016-01-05,29.535,30.085,29.405,29.535,419062.0
2016-01-06,29.34,29.895,29.0,29.395,139524.0
2016-01-07,28.955,28.985,27.28,27.455,266816.0
2016-01-08,27.31,27.97,27.295,27.615,289324.0
2016-01-11,27.6,27.705,26.04,26.255,292550.0
2016-01-12,26.21,27.28,26.21,26.74,336238.0
2016-01-13,26.985,27.32,25.16,25.63,257724.0
2016-01-14,25.48,25.54,24.825,25.43,369618.0
2016-01-15,24.95,25.435,24.445,24.57,205780.0
2016-01-18,24.13,24.45,23.205,23.745,353314.0
2016-01-19,23.99,24.58,23.99,24.53,352406.0
2016-01-20,24.215,24.415,23.92,24.27,242938.0
2016-01-21,24.27,24.47,23.98,24.14,176310.0
2016-01-22,24.56,24.645,24.33,24.465,109058.0
2016-01-25,24.525,24.725,24.165,24.265,79186.0
2016-01-26,24.38,24.385,23.84,23.98,97198.0
2016-01-27,23.92,23.92,23.135,23.205,124228.0
2016-01-28,23.27,24.025,23.22,23.815,179818.0
2016-01-29,23.94,24.445,23.94,24.285,197890.0
2016-02-01,24.955,24.955,23.52,24.045,169806.0
2016-02-02,23.84,24.55,23.645,23.775,152596.0
2016-02-03,23.94,23.94,23.445,23.655,139920.0
2016-02-04,23.655,24.475,23.455,23.65,113876.0
2016-02-05,23.65,23.655,22.725,22.905,169474.0
2016-02-08,22.66,22.665,20.87,21.22,210906.0
2016-02-09,20.22,21.88,20.22,21.655,169880.0
2016-02-10,21.765,22.53,21.64,21.685,136126.0
2016-02-11,21.66,21.66,20.88,21.23,83492.0
2016-02-12,21.455,21.47,20.895,21.06,84546.0
2016-02-16,21.325,21.915,21.185,21.825,141404.0
2016-02-17,21.945,22.525,21.88,22.415,123822.0
2016-02-18,22.555,22.56,21.665,21.885,71564.0
2016-02-19,21.895,21.9,21.455,21.645,90032.0
2016-02-22,21.87,22.09,21.475,21.595,104186.0
2016-02-23,21.565,21.72,21.56,21.66,80468.0
2016-02-24,21.655,22.17,21.165,21.895,99898.0
2016-02-25,21.885,22.285,21.74,22.145,92654.0
2016-02-26,22.18,22.515,21.935,22.055,80762.0
2016-02-29,22.125,22.975,22.055,22.2,52390.0
2016-03-01,22.39,23.08,22.305,22.8,141326.0
2016-03-02,22.81,22.9,21.985,22.435,108002.0
2016-03-03,22.475,23.22,22.265,23.155,138862.0
2016-03-04,23.295,23.9,23.08,23.575,141838.0
2016-03-07,23.6,23.6,22.27,22.68,181484.0
2016-03-08,22.71,23.69,22.675,23.525,213126.0
2016-03-09,24.14,24.14,22.775,22.93,167788.0
2016-03-10,22.47,22.675,20.71,21.475,475766.0
2016-03-11,21.525,21.685,20.97,21.39,221034.0
2016-03-14,21.425,21.71,21.115,21.34,289142.0
2016-03-15,21.34,21.38,20.45,20.53,275892.0
2016-03-16,20.47,20.94,20.47,20.55,254776.0
2016-03-17,20.57,21.135,20.55,20.955,137022.0
2016-03-18,20.92,21.22,20.55,20.9,193294.0
2016-03-21,20.9,21.01,20.545,20.78,75920.0
2016-03-22,20.665,20.9,20.25,20.455,145820.0
2016-03-23,20.53,20.795,20.4,20.745,118706.0
2016-03-24,21.115,21.115,20.58,20.84,161402.0
2016-03-28,20.84,20.995,20.385,20.77,180526.0
2016-03-29,20.755,21.765,20.69,21.675,130276.0
2016-03-30,21.83,21.96,21.46,21.56,145012.0
2016-03-31,21.56,21.695,20.77,21.295,102434.0
2016-04-01,21.13,22.25,21.08,21.865,175906.0
2016-04-04,21.91,22.475,21.865,22.365,129760.0
2016-04-05,22.275,22.47,22.175,22.345,97238.0
2016-04-06,22.325,22.405,21.815,21.98,84000.0
2016-04-07,21.82,21.965,21.115,21.665,155520.0
2016-04-08,21.775,21.815,21.22,21.37,47484.0
2016-04-11,21.625,21.75,21.5,21.72,75672.0
2016-04-12,21.815,21.815,21.26,21.595,63136.0
2016-04-13,21.7,21.73,21.375,21.645,43960.0
2016-04-14,21.65,21.815,21.02,21.045,133186.0
2016-04-15,20.975,21.355,20.945,21.28,119304.0
2016-04-18,21.26,22.1,21.07,21.935,57190.0
2016-04-19,22.03,22.66,21.82,22.475,191630.0
2016-04-20,22.455,22.645,21.54,21.94,78642.0
2016-04-21,21.98,21.985,21.465,21.605,43456.0
2016-04-22,21.485,21.67,21.48,21.56,56788.0
2016-04-25,21.475,21.515,21.055,21.14,53160.0
2016-04-26,21.33,21.61,21.15,21.295,44902.0
2016-04-27,21.19,21.36,21.05,21.285,100448.0
2016-04-28,21.26,21.26,21.055,21.135,137172.0
2016-04-29,21.43,21.515,21.05,21.24,71128.0
2016-05-02,21.155,21.155,20.85,20.88,178596.0
2016-05-03,20.855,20.855,20.45,20.7,80072.0
2016-05-04,20.655,21.11,20.655,21.07,58102.0
2016-05-05,21.21,21.24,20.685,21.145,35682.0
2016-05-06,21.255,21.28,20.66,20.9,50438.0
2016-05-09,20.78,21.115,20.78,20.92,26822.0
2016-05-10,20.92,22.015,20.92,21.95,122018.0
2016-05-11,21.98,22.155,21.665,21.94,73488.0
2016-05-12,21.915,22.22,21.865,22.01,59316.0
2016-05-13,21.855,22.19,21.695,21.92,52628.0
2016-05-16,21.91,22.13,21.85,21.9,33852.0
2016-05-17,21.735,22.16,21.675,22.16,49278.0
2016-05-18,21.98,22.355,21.92,22.255,64346.0
2016-05-19,22.265,22.58,22.255,22.515,53280.0
2016-05-20,22.54,23.08,22.255,22.86,74676.0
2016-05-24,23.14,23.465,22.855,23.13,75888.0
2016-05-25,23.15,23.39,22.995,23.15,55020.0
2016-05-26,23.15,23.55,23.065,23.285,37094.0
2016-05-27,22.93,24.32,22.92,24.095,59358.0
2016-05-30,24.325,24.325,23.81,23.995,33154.0
2016-05-31,23.995,24.52,23.95,24.32,46126.0
2016-06-01,24.36,24.965,24.275,24.885,101460.0
2016-06-02,24.88,25.165,24.48,24.895,107156.0
2016-06-03,24.765,25.105,24.725,24.75,66872.0
2016-06-06,24.595,24.765,23.975,24.08,83552.0
2016-06-07,24.13,24.29,23.955,24.08,32288.0
2016-06-08,24.055,24.31,23.11,23.42,86320.0
2016-06-09,23.22,23.67,23.17,23.515,53138.0
2016-06-10,23.245,23.345,22.24,22.35,94228.0
2016-06-13,22.18,22.225,21.34,21.51,183714.0
2016-06-14,21.52,21.645,21.48,21.55,252444.0
2016-06-15,21.865,21.865,21.46,21.515,133908.0
2016-06-16,21.445,21.51,20.97,21.215,148100.0
2016-06-17,21.215,21.64,21.15,21.515,136012.0
2016-06-20,21.645,22.075,21.64,21.92,74212.0
2016-06-21,22.04,22.225,21.84,21.92,36638.0
2016-06-22,21.92,22.06,21.68,21.915,42592.0
2016-06-23,21.985,22.39,21.92,22.26,99348.0
2016-06-24,21.315,21.995,21.315,21.48,135982.0
2016-06-27,21.275,21.445,21.15,21.415,125764.0
2016-06-28,21.63,21.93,21.515,21.745,86004.0
2016-06-29,22.29,22.29,21.425,21.765,50028.0
2016-06-30,21.835,22.48,21.765,22.245,83868.0
2016-07-04,21.86,22.675,21.86,22.13,56544.0
2016-07-05,22.635,22.635,21.565,21.895,60296.0
2016-07-06,21.795,22.075,21.51,21.725,60610.0
2016-07-07,21.725,21.815,20.99,21.085,104008.0
2016-07-08,21.21,21.275,20.925,21.075,90580.0
2016-07-11,21.15,21.4,21.035,21.11,67466.0
2016-07-12,21.25,21.555,21.07,21.515,100190.0
2016-07-13,21.36,21.67,21.185,21.415,35462.0
2016-07-14,21.515,21.515,21.025,21.165,39188.0
2016-07-15,21.38,21.38,20.905,21.11,33150.0
2016-07-18,21.11,21.485,21.015,21.175,31216.0
2016-07-19,21.13,21.465,21.11,21.29,32046.0
2016-07-20,21.29,21.865,21.26,21.64,79444.0
2016-07-21,21.615,21.955,21.415,21.425,24808.0
2016-07-22,21.49,21.49,21.145,21.225,64228.0
2016-07-25,21.235,21.275,21.02,21.07,47546.0
2016-07-26,21.21,21.55,21.15,21.295,34832.0
2016-07-27,21.695,21.805,21.25,21.46,68368.0
2016-07-28,21.515,21.66,21.385,21.62,42602.0
2016-07-29,21.595,21.79,21.59,21.665,39200.0
2016-08-02,21.615,21.88,21.615,21.75,92670.0
2016-08-03,21.34,21.84,21.34,21.73,41684.0
2016-08-04,21.74,21.86,21.455,21.77,51554.0
2016-08-05,21.75,22.18,21.75,21.92,35316.0
2016-08-08,21.975,22.53,21.975,22.365,45096.0
2016-08-09,22.33,22.365,21.92,21.93,44002.0
2016-08-10,21.93,22.075,21.31,21.31,53618.0
2016-08-11,21.235,21.435,21.13,21.3,37590.0
2016-08-12,21.385,21.385,21.055,21.155,28624.0
2016-08-15,21.12,21.62,21.12,21.545,35928.0
2016-08-16,21.37,21.635,21.37,21.575,33896.0
2016-08-17,21.535,21.76,21.535,21.655,56894.0
2016-08-18,21.62,21.76,21.575,21.695,36738.0
2016-08-19,21.45,21.98,21.45,21.975,15136.0
2016-08-22,21.88,21.92,21.28,21.775,63114.0
2016-08-23,21.86,22.135,21.655,22.11,56360.0
2016-08-24,22.125,22.545,22.005,22.095,76592.0
2016-08-25,22.49,22.775,22.31,22.705,28890.0
2016-08-26,22.705,23.335,22.705,23.185,37906.0
2016-08-29,22.985,23.31,22.57,22.715,34168.0
2016-08-30,22.76,22.82,22.285,22.785,28866.0
2016-08-31,22.65,22.985,22.42,22.685,23432.0
2016-09-01,22.675,23.41,22.675,23.24,32124.0
2016-09-02,23.505,23.505,22.505,22.74,42478.0
2016-09-06,22.39,23.09,22.39,22.9,36450.0
2016-09-07,22.905,23.195,22.795,22.795,32152.0
2016-09-08,22.795,22.795,22.28,22.335,40094.0
2016-09-09,21.975,21.98,20.58,20.86,143592.0
2016-09-12,20.825,20.83,20.145,20.72,130172.0
2016-09-13,21.01,21.01,20.555,20.62,55634.0
2016-09-14,20.595,20.825,20.4,20.76,100600.0
2016-09-15,20.76,21.235,20.5,20.525,45244.0
2016-09-16,20.355,20.515,20.005,20.095,162904.0
2016-09-19,20.35,20.85,20.075,20.48,102810.0
2016-09-20,20.71,21.31,20.71,21.07,88978.0
2016-09-21,21.08,21.385,20.965,21.34,49812.0
2016-09-22,21.39,21.865,21.23,21.36,75700.0
2016-09-23,21.36,21.625,21.265,21.555,48250.0
2016-09-26,21.525,21.69,21.37,21.65,41142.0
2016-09-27,21.405,22.025,21.405,21.715,84210.0
2016-09-28,21.72,21.92,21.51,21.6,114490.0
2016-09-29,21.6,21.645,21.365,21.485,57918.0
2016-09-30,21.345,21.735,21.31,21.395,45890.0
2016-10-03,21.405,21.85,21.275,21.55,70078.0
2016-10-04,21.34,21.645,21.34,21.48,47844.0
2016-10-05,21.56,21.56,21.03,21.09,71938.0
2016-10-06,21.065,21.245,20.965,21.075,91918.0
2016-10-07,20.825,21.165,20.72,20.96,48456.0
2016-10-11,20.66,20.86,20.455,20.455,58544.0
2016-10-12,20.445,20.57,20.305,20.36,145210.0
2016-10-13,20.355,20.435,20.17,20.295,91012.0
2016-10-14,20.31,20.62,20.31,20.535,88322.0
2016-10-17,20.995,21.12,20.31,20.33,85090.0
2016-10-18,20.52,20.52,20.29,20.325,118450.0
2016-10-19,20.355,20.46,20.2,20.3,44482.0
2016-10-20,20.195,20.375,20.195,20.275,45240.0
2016-10-21,20.25,20.8,20.25,20.8,63508.0
2016-10-24,20.715,21.35,20.715,21.09,90716.0
2016-10-25,21.085,21.085,20.685,20.75,67104.0
2016-10-26,20.925,20.925,20.25,20.275,70514.0
2016-10-27,20.31,20.685,20.29,20.33,74312.0
2016-10-28,20.37,20.585,20.25,20.27,44558.0
2016-10-31,20.185,20.55,20.175,20.51,31322.0
2016-11-01,20.375,20.75,20.025,20.365,62508.0
2016-11-02,19.825,20.755,19.825,20.165,51658.0
2016-11-03,20.555,20.555,19.83,20.11,66744.0
2016-11-04,20.0,20.39,19.7,20.11,81866.0
2016-11-07,19.96,20.795,19.945,20.56,56690.0
2016-11-08,20.56,20.72,20.185,20.465,30148.0
2016-11-09,20.15,20.815,20.15,20.76,57636.0
2016-11-10,20.74,21.085,20.575,21.005,54278.0
2016-11-11,21.05,21.17,20.83,21.165,45982.0
2016-11-14,21.415,21.59,21.325,21.59,84222.0
2016-11-15,21.63,22.0,21.57,21.81,56826.0
2016-11-16,21.635,22.245,21.635,22.245,51370.0
2016-11-17,22.45,22.94,22.145,22.845,81634.0
2016-11-18,22.845,23.08,22.69,22.99,37008.0
2016-11-21,22.77,23.365,22.77,22.96,45856.0
2016-11-22,22.685,22.765,21.61,21.8,69752.0
2016-11-23,21.41,21.92,21.41,21.585,68430.0
2016-11-24,21.92,22.165,21.83,22.07,11590.0
2016-11-25,22.28,22.285,21.98,22.05,11870.0
2016-11-28,22.1,22.315,21.815,21.86,30314.0
2016-11-29,22.175,22.175,21.78,21.825,18064.0
2016-11-30,21.775,22.235,21.52,21.58,33056.0
2016-12-01,21.345,21.785,21.325,21.565,48634.0
2016-12-02,21.53,21.61,21.39,21.53,34144.0
2016-12-05,21.43,21.8,21.43,21.535,35674.0
2016-12-06,21.535,21.605,21.25,21.355,30590.0
2016-12-07,21.225,21.835,21.225,21.815,47418.0
2016-12-08,21.815,21.84,21.33,21.505,29474.0
2016-12-09,21.325,21.715,21.325,21.505,22648.0
2016-12-12,21.63,21.63,21.325,21.39,31584.0
2016-12-13,21.345,21.805,21.345,21.385,43496.0
2016-12-14,21.605,21.605,21.145,21.15,34244.0
2016-12-15,21.57,21.61,21.035,21.31,30392.0
2016-12-16,21.665,22.405,21.43,22.04,109336.0
2016-12-19,21.95,22.365,21.775,22.2,82860.0
2016-12-20,22.32,22.32,22.0,22.015,63968.0
2016-12-21,22.125,22.13,21.43,21.51,39592.0
2016-12-22,21.365,21.875,21.345,21.685,50828.0
2016-12-23,21.46,21.96,21.46,21.9,24756.0
2016-12-28,22.14,22.72,21.78,22.515,74168.0
2016-12-29,22.45,22.53,22.41,22.45,80526.0
2016-12-30,22.455,22.855,22.42,22.83,23716.0
2017-01-03,22.835,22.915,22.45,22.45,56982.0
2017-01-04,22.41,22.735,22.21,22.435,113916.0
2017-01-05,22.835,22.835,22.215,22.45,33316.0
2017-01-06,22.45,22.58,22.1,22.435,33248.0
2017-01-09,22.255,22.45,22.145,22.205,25982.0
2017-01-10,21.96,22.04,21.63,21.675,45190.0
2017-01-11,21.61,21.91,21.12,21.365,54094.0
2017-01-12,21.23,21.28,20.86,20.985,36074.0
2017-01-13,20.915,21.165,20.91,21.095,37360.0
2017-01-16,21.175,21.385,21.02,21.385,61330.0
2017-01-17,21.455,21.9,21.16,21.875,87940.0
2017-01-18,21.835,21.835,21.39,21.57,58338.0
2017-01-19,21.7,21.87,21.43,21.61,25948.0
2017-01-20,21.63,21.63,21.4,21.43,29408.0
2017-01-23,21.52,21.63,21.385,21.55,28234.0
2017-01-24,21.455,21.63,21.385,21.52,34018.0
2017-01-25,21.375,21.59,21.29,21.585,44956.0
2017-01-26,21.645,21.645,21.12,21.29,55284.0
2017-01-27,21.205,21.29,21.09,21.165,46730.0
2017-01-30,21.255,21.265,20.64,20.875,58978.0
2017-01-31,20.675,21.12,20.475,20.765,64842.0
2017-02-01,20.83,21.21,20.6,21.065,52716.0
2017-02-02,21.095,21.095,20.76,20.775,29312.0
2017-02-03,20.94,21.265,20.78,21.265,55712.0
2017-02-06,21.145,21.53,21.08,21.435,54898.0
2017-02-07,21.435,21.505,21.185,21.43,20686.0
2017-02-08,21.43,21.59,21.32,21.545,24638.0
2017-02-09,21.565,21.635,21.455,21.57,34018.0
2017-02-10,21.69,21.69,21.485,21.58,16252.0
2017-02-13,21.49,21.69,21.39,21.48,28254.0
2017-02-14,21.465,21.495,21.2,21.325,14216.0
2017-02-15,21.275,21.49,21.175,21.36,40668.0
2017-02-16,21.24,21.515,21.24,21.385,31068.0
2017-02-17,21.425,21.62,21.25,21.53,35986.0
2017-02-21,21.595,22.125,21.445,22.05,69968.0
2017-02-22,22.29,22.495,22.1,22.31,34140.0
2017-02-23,22.23,22.785,22.19,22.715,40236.0
2017-02-24,22.685,22.71,21.715,22.505,48448.0
2017-02-27,22.565,22.605,21.74,21.895,39662.0
2017-02-28,22.025,22.025,21.69,21.825,26784.0
2017-03-01,21.86,22.87,21.86,22.825,44680.0
2017-03-02,22.725,23.3,22.67,22.87,49260.0
2017-03-03,23.04,23.055,22.06,22.22,49710.0
2017-03-06,22.22,22.61,21.97,22.595,51498.0
2017-03-07,22.59,22.815,22.425,22.76,33822.0
2017-03-08,22.75,22.825,22.1,22.34,47026.0
2017-03-09,21.975,22.955,21.97,22.755,50700.0
2017-03-10,23.555,25.42,23.32,24.88,217054.0
2017-03-13,24.82,24.925,24.33,24.72,88030.0
2017-03-14,24.795,24.945,24.385,24.945,120736.0
2017-03-15,24.945,25.31,24.88,25.15,144588.0
2017-03-16,25.495,25.535,24.97,25.435,46430.0
2017-03-17,25.435,25.67,25.285,25.63,110920.0
2017-03-20,25.765,26.05,25.63,26.02,155042.0
2017-03-21,26.085,26.18,25.445,25.6,93414.0
2017-03-22,25.265,25.915,25.185,25.78,95886.0
2017-03-23,25.595,26.245,25.55,26.19,51888.0
2017-03-24,26.28,26.35,25.715,25.85,31126.0
2017-03-27,25.745,26.075,25.28,25.525,109510.0
2017-03-28,25.4,25.835,25.4,25.78,20966.0
2017-03-29,24.96,24.96,23.3,23.37,361870.0
2017-03-30,23.375,23.575,23.12,23.255,174066.0
2017-03-31,23.155,23.615,23.155,23.56,143998.0
2017-04-03,23.685,23.685,23.035,23.125,56134.0
2017-04-04,23.25,23.365,22.935,23.34,32484.0
2017-04-05,23.37,23.37,22.935,23.13,60428.0
2017-04-06,23.28,23.28,22.92,23.055,19720.0
2017-04-07,22.96,23.21,22.96,23.055,44242.0
2017-04-10,23.04,23.37,23.04,23.35,43712.0
2017-04-11,23.35,23.39,23.015,23.205,34692.0
2017-04-12,23.275,23.57,23.08,23.52,59032.0
2017-04-13,23.545,23.595,23.31,23.385,41682.0
2017-04-17,23.385,23.45,23.145,23.405,22492.0
2017-04-18,23.455,23.51,23.345,23.39,18690.0
2017-04-19,23.505,23.525,23.32,23.45,72208.0
2017-04-20,23.37,23.49,23.345,23.405,44352.0
2017-04-21,23.485,23.685,23.36,23.505,68580.0
2017-04-24,23.57,23.785,23.46,23.46,105744.0
2017-04-25,23.51,24.03,23.505,24.015,195784.0
2017-04-26,23.92,24.185,23.76,24.06,45672.0
2017-04-27,23.82,24.585,23.745,24.19,56736.0
2017-04-28,24.655,24.655,24.14,24.495,66560.0
2017-05-01,24.465,24.875,24.25,24.86,60512.0
2017-05-02,25.185,25.21,24.76,24.945,78348.0
2017-05-03,24.945,25.24,24.645,24.79,29980.0
2017-05-04,25.06,25.06,24.33,24.555,59878.0
2017-05-05,24.585,25.165,24.475,24.755,27568.0
2017-05-08,24.76,24.965,24.695,24.77,40816.0
2017-05-09,24.61,24.96,24.36,24.695,34484.0
2017-05-10,24.47,24.645,24.415,24.6,46648.0
2017-05-11,24.315,24.925,24.31,24.825,39000.0
2017-05-12,24.355,24.81,24.17,24.795,14852.0
2017-05-15,24.565,24.86,23.61,23.81,81274.0
2017-05-16,23.8,24.075,23.78,24.05,82936.0
2017-05-17,23.935,24.62,23.555,23.555,31938.0
2017-05-18,23.425,24.12,23.16,23.78,41716.0
2017-05-19,23.675,24.255,23.675,23.975,42898.0
2017-05-23,24.055,24.55,24.005,24.295,10342.0
2017-05-24,24.215,24.605,24.215,24.59,11474.0
2017-05-25,24.045,24.62,24.045,24.375,17000.0
2017-05-26,24.465,24.515,24.14,24.21,24706.0
2017-05-29,24.615,24.62,24.33,24.48,10840.0
2017-05-30,24.52,24.555,24.24,24.29,16808.0
2017-05-31,24.39,24.415,24.12,24.24,32038.0
2017-06-01,24.48,25.28,24.01,25.23,28792.0
2017-06-02,25.435,26.05,25.095,25.66,82726.0
2017-06-05,25.615,25.82,25.04,25.555,42070.0
2017-06-06,25.535,25.565,24.355,25.155,51904.0
2017-06-07,25.365,25.405,25.03,25.295,41402.0
2017-06-08,25.295,25.68,25.08,25.235,48444.0
2017-06-09,23.43,23.88,22.25,22.57,359594.0
2017-06-12,22.445,22.465,21.2,21.5,190610.0
2017-06-13,21.345,21.92,21.335,21.455,105470.0
2017-06-14,21.5,21.745,21.38,21.62,44172.0
2017-06-15,21.585,21.585,21.21,21.575,54838.0
2017-06-16,21.375,21.63,21.03,21.17,55046.0
2017-06-19,21.655,21.655,21.055,21.34,21242.0
2017-06-20,21.27,21.535,21.155,21.395,46272.0
2017-06-21,21.53,22.195,21.53,22.16,59634.0
2017-06-22,22.17,22.36,22.065,22.26,63896.0
2017-06-23,22.165,22.645,22.165,22.61,50680.0
2017-06-26,22.405,22.82,22.255,22.26,59244.0
2017-06-27,21.985,22.315,21.59,21.59,30034.0
2017-06-28,21.69,21.995,21.625,21.825,22134.0
2017-06-29,21.47,21.775,21.38,21.465,44554.0
2017-06-30,21.415,21.595,21.41,21.565,19432.0
2017-07-04,21.765,21.77,21.175,21.42,43036.0
2017-07-05,21.63,21.985,21.135,21.89,72290.0
2017-07-06,21.77,21.77,21.135,21.16,39850.0
2017-07-07,21.165,21.6,21.165,21.495,13446.0
2017-07-10,21.66,21.75,21.38,21.585,22978.0
2017-07-11,21.635,21.635,21.39,21.46,47696.0
2017-07-12,21.46,21.68,21.38,21.54,35218.0
2017-07-13,21.54,21.645,21.22,21.37,68786.0
2017-07-14,21.57,21.625,21.475,21.5,27080.0
2017-07-17,21.38,21.57,21.38,21.5,14058.0
2017-07-18,21.565,21.565,21.345,21.495,14478.0
2017-07-19,21.515,21.825,21.38,21.81,51902.0
2017-07-20,21.825,21.825,21.385,21.685,22894.0
2017-07-21,21.7,21.815,21.61,21.705,18694.0
2017-07-24,21.555,21.87,21.555,21.83,16676.0
2017-07-25,21.685,21.86,21.615,21.82,22358.0
2017-07-26,21.83,22.295,21.77,22.295,24266.0
2017-07-27,22.295,22.34,22.065,22.11,18740.0
2017-07-28,22.18,22.18,21.8,21.965,11486.0
2017-07-31,21.95,22.205,21.71,21.925,34048.0
2017-08-01,21.755,21.85,21.7,21.765,6968.0
2017-08-02,21.655,21.795,21.565,21.61,20444.0
2017-08-03,21.68,21.68,21.38,21.415,13432.0
2017-08-04,21.455,21.585,21.38,21.38,19242.0
2017-08-08,21.545,21.745,21.45,21.63,33890.0
2017-08-09,21.75,21.75,21.38,21.395,39738.0
2017-08-10,21.7,21.84,21.15,21.15,47966.0
2017-08-11,21.15,21.395,21.105,21.15,41294.0
2017-08-14,21.405,21.405,21.235,21.235,24280.0
2017-08-15,21.43,21.485,21.34,21.405,23426.0
2017-08-16,21.425,21.755,21.325,21.405,53756.0
2017-08-17,21.19,21.405,21.135,21.135,48694.0
2017-08-18,21.19,21.22,21.095,21.095,59512.0
2017-08-21,20.99,20.99,20.54,20.715,49022.0
2017-08-22,20.705,21.355,20.705,21.135,26196.0
2017-08-23,21.135,21.3,21.135,21.26,29614.0
2017-08-24,21.32,21.32,20.75,20.81,20452.0
2017-08-25,20.985,20.985,20.5,20.5,32202.0
2017-08-28,20.385,20.595,20.385,20.5,32768.0
2017-08-29,20.495,20.705,20.295,20.43,38950.0
2017-08-30,20.58,20.58,20.485,20.485,22818.0
2017-08-31,20.66,21.22,20.54,21.07,81414.0
2017-09-01,21.045,21.405,21.045,21.235,38168.0
2017-09-05,21.045,21.12,20.655,20.685,25396.0
2017-09-06,20.72,20.79,20.705,20.79,27480.0
2017-09-07,20.765,21.57,20.765,21.45,58844.0
2017-09-08,20.58,21.375,20.505,20.77,58064.0
2017-09-11,20.845,20.965,20.525,20.66,27590.0
2017-09-12,20.805,21.15,20.805,21.05,23126.0
2017-09-13,21.11,21.545,21.07,21.385,35956.0
2017-09-14,21.46,21.605,21.405,21.5,23938.0
2017-09-15,21.78,21.785,21.025,21.37,57086.0
2017-09-18,21.37,21.795,21.035,21.45,18938.0
2017-09-19,21.4,21.605,21.36,21.41,33638.0
2017-09-20,21.4,21.505,21.28,21.405,86476.0
2017-09-21,21.38,21.565,21.38,21.525,45774.0
2017-09-22,21.375,21.71,21.375,21.63,37736.0
2017-09-25,21.67,21.71,21.385,21.59,30038.0
2017-09-26,21.59,21.775,21.5,21.63,47094.0
2017-09-27,21.73,21.795,21.565,21.65,77164.0
2017-09-28,21.65,21.815,21.505,21.615,70846.0
2017-09-29,21.55,21.66,21.115,21.285,90658.0
2017-10-02,21.34,21.37,20.995,21.055,64466.0
2017-10-03,21.02,21.055,20.62,20.8,56350.0
2017-10-04,20.745,21.6,20.745,21.52,80034.0
2017-10-05,21.58,21.61,21.24,21.425,24000.0
2017-10-06,21.305,21.53,21.305,21.41,24612.0
2017-10-10,21.505,21.65,21.445,21.555,35392.0
2017-10-11,21.6,21.71,21.355,21.54,37242.0
2017-10-12,21.47,21.625,21.47,21.57,28166.0
2017-10-13,21.685,21.8,21.55,21.61,25414.0
2017-10-16,21.72,21.795,21.455,21.755,34840.0
2017-10-17,21.755,21.775,21.64,21.735,31534.0
2017-10-18,21.765,21.775,21.61,21.735,31414.0
2017-10-19,21.665,21.775,21.535,21.57,36632.0
2017-10-20,21.535,22.235,21.525,22.185,76454.0
2017-10-23,22.235,22.965,22.235,22.56,41726.0
2017-10-24,22.525,22.615,22.495,22.615,19826.0
2017-10-25,22.48,22.655,22.325,22.455,31240.0
2017-10-26,22.355,22.635,22.355,22.415,12292.0
2017-10-27,22.36,22.725,22.26,22.725,18320.0
2017-10-30,22.72,22.72,21.96,22.215,41676.0
2017-10-31,22.305,22.45,22.13,22.44,14168.0
2017-11-01,22.47,22.47,21.98,22.335,13602.0
2017-11-02,22.245,22.385,22.175,22.265,24660.0
2017-11-03,22.245,22.29,22.075,22.18,33306.0
2017-11-06,22.01,22.43,22.01,22.315,39838.0
2017-11-07,22.43,22.635,22.32,22.535,117926.0
2017-11-08,22.595,22.595,22.27,22.33,25190.0
2017-11-09,22.21,22.37,22.08,22.105,60962.0
2017-11-10,22.04,22.165,21.685,22.095,63866.0
2017-11-13,22.08,22.67,21.95,22.565,116192.0
2017-11-14,22.49,22.795,22.49,22.51,28644.0
2017-11-15,22.31,22.42,22.08,22.185,13546.0
2017-11-16,22.3,22.5,22.24,22.39,10730.0
2017-11-17,22.36,22.745,22.305,22.62,18150.0
2017-11-20,22.62,22.78,22.475,22.535,18144.0
2017-11-21,22.645,22.9,22.075,22.86,38624.0
2017-11-22,22.91,22.91,22.34,22.705,8438.0
2017-11-23,22.7,22.785,22.545,22.785,9474.0
2017-11-24,22.5,22.77,22.5,22.665,26586.0
2017-11-27,22.665,22.76,22.42,22.57,38490.0
2017-11-28,22.54,22.845,22.305,22.845,36624.0
2017-11-29,22.915,22.915,22.445,22.45,20372.0
2017-11-30,22.49,22.935,22.095,22.755,30566.0
2017-12-01,22.38,23.365,22.38,22.85,55980.0
2017-12-04,23.115,23.115,22.815,22.91,32550.0
2017-12-05,22.83,22.83,22.625,22.665,26106.0
2017-12-06,22.605,22.81,22.57,22.6,34536.0
2017-12-07,22.375,23.065,22.375,22.74,15354.0
2017-12-08,22.38,22.835,22.38,22.665,22606.0
2017-12-11,22.56,22.56,22.27,22.335,35668.0
2017-12-12,22.285,22.62,21.99,22.425,44346.0
2017-12-13,22.47,22.7,22.145,22.6,31554.0
2017-12-14,22.515,22.68,21.67,22.64,40750.0
2017-12-15,23.255,24.095,22.785,23.945,193634.0
2017-12-18,24.155,24.72,24.12,24.58,62080.0
2017-12-19,24.495,24.625,24.495,24.585,48114.0
2017-12-20,24.52,25.035,24.49,24.96,101882.0
2017-12-21,24.94,25.035,24.695,24.77,46780.0
2017-12-22,24.74,24.945,24.725,24.86,16666.0
2017-12-27,24.855,25.055,24.765,24.995,86746.0
2017-12-28,24.95,25.39,24.945,25.245,64782.0
2017-12-29,25.305,25.385,25.105,25.385,29630.0
2018-01-02,25.36,25.45,25.22,25.45,75634.0
2018-01-03,25.205,25.905,25.205,25.84,85062.0
2018-01-04,25.8,25.8,25.625,25.695,30766.0
2018-01-05,25.68,25.905,25.6,25.865,60598.0
2018-01-08,25.755,25.8,25.415,25.545,60430.0
2018-01-09,25.575,25.795,25.265,25.365,47162.0
2018-01-10,25.275,25.575,25.275,25.475,26028.0
2018-01-11,25.37,25.595,25.305,25.41,26320.0
2018-01-12,25.44,25.615,25.39,25.42,107604.0
2018-01-15,25.59,25.59,24.68,24.685,62018.0
2018-01-16,24.69,25.595,24.69,25.51,71670.0
2018-01-17,25.45,25.595,25.415,25.53,65998.0
2018-01-18,25.47,25.595,25.26,25.595,39910.0
2018-01-19,25.57,25.595,25.535,25.58,76812.0
2018-01-22,25.59,25.595,25.395,25.59,39736.0
2018-01-23,25.38,25.605,25.38,25.57,69218.0
2018-01-24,25.65,25.81,25.48,25.75,35496.0
2018-01-25,25.8,26.285,25.365,26.225,49506.0
2018-01-26,26.315,27.02,26.05,26.83,67598.0
2018-01-29,26.75,26.86,26.425,26.785,39994.0
2018-01-30,26.6,27.08,26.515,26.735,50164.0
2018-01-31,26.62,27.145,26.61,26.805,28926.0
2018-02-01,26.6,27.33,26.525,27.21,92044.0
2018-02-02,27.01,27.375,26.99,27.26,49014.0
2018-02-05,26.3,27.12,26.165,26.42,59196.0
2018-02-06,25.94,26.635,25.525,26.425,45914.0
2018-02-07,26.215,26.52,26.05,26.335,16008.0
2018-02-08,26.18,26.305,25.72,25.815,16084.0
2018-02-09,25.84,26.04,25.515,26.005,41680.0
2018-02-12,26.12,26.315,25.905,26.24,18848.0
2018-02-13,26.15,26.685,25.865,26.65,27114.0
2018-02-14,26.55,27.005,26.55,26.86,40194.0
2018-02-15,26.87,27.185,26.61,27.18,58772.0
2018-02-16,27.345,27.395,26.965,26.98,14772.0
2018-02-20,26.735,27.3,26.735,26.985,31732.0
2018-02-21,27.055,27.54,27.055,27.435,18446.0
2018-02-22,27.43,27.64,27.165,27.24,40714.0
2018-02-23,27.15,27.425,26.535,27.245,20674.0
2018-02-26,27.23,27.315,27.055,27.08,19400.0
2018-02-27,26.935,27.41,26.775,27.37,36200.0
2018-02-28,27.375,27.595,27.31,27.5,32818.0
2018-03-01,27.5,27.655,26.24,26.52,89178.0
2018-03-02,26.12,26.575,26.12,26.425,42746.0
2018-03-05,26.39,26.96,26.24,26.805,14786.0
2018-03-06,26.72,27.435,26.595,26.72,31286.0
2018-03-07,26.685,27.21,26.605,26.79,31380.0
2018-03-08,26.8,27.0,26.59,26.715,30300.0
2018-03-09,26.365,26.73,24.735,26.72,95452.0
2018-03-12,26.705,27.995,26.095,27.565,76296.0
2018-03-13,27.59,27.95,27.415,27.75,55804.0
2018-03-14,27.705,27.895,27.7,27.8,67276.0
2018-03-15,27.8,27.935,27.79,27.855,30438.0
2018-03-16,27.835,28.04,27.835,27.9,68610.0
2018-03-19,27.875,27.975,27.055,27.59,42746.0
2018-03-20,27.33,28.285,27.33,28.09,48398.0
2018-03-21,28.065,28.35,27.885,28.145,60918.0
2018-03-22,27.955,28.18,26.985,27.23,57606.0
2018-03-23,27.25,27.73,26.695,26.935,35892.0
2018-03-26,27.05,27.44,27.05,27.355,42224.0
2018-03-27,27.435,28.12,27.225,27.385,51766.0
2018-03-28,27.395,28.205,27.21,28.015,72620.0
2018-03-29,28.08,28.35,28.01,28.205,50762.0
2018-04-02,28.24,28.35,27.47,27.955,50060.0
2018-04-03,27.905,28.0,27.67,27.875,22180.0
2018-04-04,27.72,28.245,27.29,28.185,33034.0
2018-04-05,28.245,28.245,27.96,28.16,22160.0
2018-04-06,28.065,28.23,27.545,27.68,28850.0
2018-04-09,27.8,27.835,27.405,27.525,53516.0
2018-04-10,27.585,27.72,27.235,27.64,25468.0
2018-04-11,27.575,28.225,27.035,27.265,53646.0
2018-04-12,27.25,27.415,27.035,27.375,20440.0
2018-04-13,27.455,27.455,26.46,26.905,92190.0
2018-04-16,26.98,27.84,26.98,27.665,134388.0
2018-04-17,27.74,28.28,27.685,27.915,97126.0
2018-04-18,27.93,28.14,27.77,28.045,59980.0
2018-04-19,28.07,28.105,27.83,27.875,31550.0
2018-04-20,27.93,28.14,27.52,28.14,49656.0
2018-04-23,27.945,28.44,27.94,28.08,111038.0
2018-04-24,28.095,28.35,27.78,27.84,147812.0
2018-04-25,27.855,28.08,27.73,27.82,44872.0
2018-04-26,27.86,28.69,27.86,28.33,40944.0
2018-04-27,28.375,28.965,28.12,28.14,15764.0
2018-04-30,28.135,28.14,27.18,27.555,54516.0
2018-05-01,27.595,28.14,27.595,27.825,115590.0
2018-05-02,27.875,28.275,27.635,28.055,83182.0
2018-05-03,28.125,28.175,27.81,27.965,24234.0
2018-05-04,27.935,27.94,27.605,27.775,19588.0
2018-05-07,27.8,28.33,27.54,27.965,52876.0
2018-05-08,28.16,28.16,27.59,27.7,37782.0
2018-05-09,27.725,27.73,27.535,27.665,38360.0
2018-05-10,27.69,28.0,27.565,27.705,86850.0
2018-05-11,27.685,28.005,27.275,27.38,54208.0
2018-05-14,27.48,27.955,27.415,27.695,36194.0
2018-05-15,27.665,27.925,27.495,27.675,27674.0
2018-05-16,27.64,27.82,27.475,27.575,23364.0
2018-05-17,27.48,27.68,26.975,27.07,12542.0
2018-05-18,26.975,27.375,26.51,27.275,86608.0
2018-05-22,27.32,27.605,27.005,27.005,55470.0
2018-05-23,26.975,27.4,26.975,27.18,125240.0
2018-05-24,27.245,27.675,27.23,27.425,77118.0
2018-05-25,27.42,27.785,27.42,27.695,51498.0
2018-05-28,27.7,27.705,27.01,27.305,12858.0
2018-05-29,27.26,27.385,26.975,27.115,58052.0
2018-05-30,27.13,27.805,27.13,27.565,76718.0
2018-05-31,27.545,27.925,27.545,27.775,34366.0
2018-06-01,27.79,27.89,27.585,27.785,55842.0
2018-06-04,27.9,28.26,27.9,28.26,10000.0
2018-06-05,28.245,29.14,28.24,28.945,70140.0
2018-06-06,29.055,29.41,28.775,28.945,75850.0
2018-06-07,28.975,29.51,28.48,28.86,62996.0
2018-06-08,28.64,31.455,28.64,31.21,168832.0
2018-06-11,31.29,31.29,30.635,30.705,120462.0
2018-06-12,30.915,30.935,30.245,30.7,156580.0
2018-06-13,30.74,30.77,30.43,30.685,95072.0
2018-06-14,30.765,30.77,30.435,30.685,91656.0
2018-06-15,30.66,30.74,30.38,30.445,62324.0
2018-06-18,30.57,31.225,30.145,31.145,186558.0
2018-06-19,31.065,31.33,30.805,31.215,98402.0
2018-06-20,31.325,31.745,31.295,31.54,121912.0
2018-06-21,31.655,31.815,31.165,31.285,98026.0
2018-06-22,31.49,31.61,31.135,31.415,79966.0
2018-06-25,31.435,31.435,30.64,30.925,95628.0
2018-06-26,31.0,31.625,30.935,31.295,177496.0
2018-06-27,31.465,31.535,31.185,31.34,137290.0
2018-06-28,31.34,31.9,31.315,31.79,176768.0
2018-06-29,31.865,32.12,31.61,31.855,175910.0
2018-07-03,31.85,32.055,31.625,31.66,147188.0
2018-07-04,31.66,31.9,31.645,31.675,46492.0
2018-07-05,31.705,32.05,31.44,31.71,194792.0
2018-07-06,31.65,32.185,31.65,31.945,100758.0
2018-07-09,31.945,33.61,31.925,33.375,228368.0
2018-07-10,33.41,33.445,33.05,33.39,122700.0
2018-07-11,33.305,33.325,32.405,32.51,86548.0
2018-07-12,32.725,33.425,32.665,33.405,123342.0
2018-07-13,33.3,33.425,32.99,33.355,137028.0
2018-07-16,33.325,33.39,32.67,33.145,86738.0
2018-07-17,33.135,33.83,33.035,33.72,103214.0
2018-07-18,33.665,33.895,33.335,33.415,95558.0
2018-07-19,33.305,33.81,33.195,33.735,106494.0
2018-07-20,33.705,33.86,33.415,33.51,85174.0
2018-07-23,33.49,33.83,33.235,33.645,77734.0
2018-07-24,33.71,33.825,33.165,33.245,95504.0
2018-07-25,33.195,33.78,33.105,33.65,55140.0
2018-07-26,33.535,33.915,32.98,33.05,87690.0
2018-07-27,33.035,33.035,31.9,32.03,154272.0
2018-07-30,32.035,32.145,30.915,30.95,141898.0
2018-07-31,30.37,32.35,30.365,32.185,168424.0
2018-08-01,32.185,32.855,32.17,32.285,123708.0
2018-08-02,32.195,32.515,32.14,32.395,60764.0
2018-08-03,32.295,32.585,31.54,32.275,85118.0
2018-08-07,32.365,32.835,31.83,32.195,65692.0
2018-08-08,32.15,33.195,31.975,33.005,89476.0
2018-08-09,33.05,33.34,32.83,32.975,94874.0
2018-08-10,32.85,33.24,32.68,32.875,80460.0
2018-08-13,32.93,33.24,32.92,33.045,27028.0
2018-08-14,33.05,33.32,32.805,33.12,68294.0
2018-08-15,33.2,33.245,32.125,32.86,82920.0
2018-08-16,33.025,33.06,32.445,32.56,31894.0
2018-08-17,32.59,33.21,32.075,32.185,37930.0
2018-08-20,32.27,32.42,31.61,31.97,59570.0
2018-08-21,32.025,32.025,31.565,31.91,69920.0
2018-08-22,31.94,32.435,31.59,31.59,44950.0
2018-08-23,31.7,32.405,31.21,32.295,54928.0
2018-08-24,32.315,32.73,32.035,32.36,32160.0
2018-08-27,32.515,32.92,32.33,32.68,24594.0
2018-08-28,32.76,33.06,32.6,32.995,38186.0
2018-08-29,32.97,33.105,32.21,33.065,74440.0
2018-08-30,33.02,33.92,33.02,33.735,50898.0
2018-08-31,33.69,33.71,33.335,33.455,82062.0
2018-09-04,33.21,33.69,33.15,33.585,84394.0
2018-09-05,33.585,33.69,33.225,33.57,73802.0
2018-09-06,33.52,34.105,33.315,33.62,86254.0
2018-09-07,34.16,36.18,34.105,35.345,113826.0
2018-09-10,35.325,35.325,33.595,34.355,121166.0
2018-09-11,34.43,34.585,34.095,34.38,84498.0
2018-09-12,34.385,34.415,33.89,34.105,74776.0
2018-09-13,34.1,34.105,33.635,33.895,40468.0
2018-09-14,33.855,33.895,33.65,33.84,37792.0
2018-09-17,33.795,33.89,33.575,33.71,74656.0
2018-09-18,33.645,33.69,32.975,33.06,57738.0
2018-09-19,33.025,33.48,32.97,33.43,95852.0
2018-09-20,33.405,33.895,33.25,33.625,64530.0
2018-09-21,33.645,33.895,33.645,33.845,76404.0
2018-09-24,33.845,33.995,33.745,33.845,40078.0
2018-09-25,33.845,34.23,33.845,34.075,83234.0
2018-09-26,33.965,34.125,33.7,34.04,112304.0
2018-09-27,34.04,34.065,33.915,34.01,115986.0
2018-09-28,33.97,34.315,33.82,34.135,74654.0
2018-10-01,34.105,34.15,33.48,33.69,194724.0
2018-10-02,33.62,34.115,32.75,33.315,131570.0
2018-10-03,33.345,33.695,33.295,33.37,38012.0
2018-10-04,33.335,33.73,32.905,33.59,134780.0
2018-10-05,33.485,33.615,32.295,32.425,66786.0
2018-10-09,32.365,32.69,32.21,32.35,56890.0
2018-10-10,32.34,32.34,30.925,31.195,125230.0
2018-10-11,31.035,32.09,30.985,31.22,173292.0
2018-10-12,31.605,31.99,31.195,31.4,180052.0
2018-10-15,31.4,31.44,30.985,31.025,89330.0
2018-10-16,31.06,31.63,30.845,31.505,126196.0
2018-10-17,31.555,31.65,30.875,31.15,105622.0
2018-10-18,31.14,31.59,30.96,31.255,99986.0
2018-10-19,31.34,31.935,31.195,31.27,71946.0
2018-10-22,31.32,31.955,31.19,31.54,95882.0
2018-10-23,31.295,31.425,30.66,31.23,71756.0
2018-10-24,31.29,31.385,30.065,30.225,77224.0
2018-10-25,30.265,30.765,29.74,29.75,145176.0
2018-10-26,29.535,30.02,29.115,29.69,98338.0
2018-10-29,29.83,30.235,28.65,29.075,178200.0
2018-10-30,28.63,30.02,28.63,29.96,125824.0
2018-10-31,30.135,30.775,30.065,30.305,94152.0
2018-11-01,30.385,30.555,29.885,30.265,43864.0
2018-11-02,30.27,30.355,29.53,29.955,52122.0
2018-11-05,29.96,30.765,29.74,30.585,85278.0
2018-11-06,30.575,30.75,30.24,30.62,64000.0
2018-11-07,30.8,31.05,30.52,30.79,55580.0
2018-11-08,30.8,31.27,30.665,30.775,50012.0
2018-11-09,30.61,30.975,29.83,30.48,33870.0
2018-11-12,30.445,31.19,29.675,29.78,31138.0
2018-11-13,29.69,30.22,29.52,29.8,101888.0
2018-11-14,29.82,30.085,29.695,29.925,72304.0
2018-11-15,29.83,30.02,29.54,30.0,48184.0
2018-11-16,29.845,30.01,29.35,29.98,35410.0
2018-11-19,30.035,30.04,29.02,29.1,149718.0
2018-11-20,28.805,29.03,28.34,28.815,193578.0
2018-11-21,28.93,29.26,28.88,28.955,47234.0
2018-11-22,28.93,29.185,28.93,28.935,7776.0
2018-11-23,28.66,29.275,28.66,28.955,48450.0
2018-11-26,28.32,28.93,28.32,28.75,63176.0
2018-11-27,28.75,28.92,28.225,28.27,112656.0
2018-11-28,28.28,28.64,27.74,28.53,236986.0
2018-11-29,28.535,28.92,28.33,28.545,127754.0
2018-11-30,28.51,28.785,28.255,28.465,55666.0
2018-12-03,28.725,29.185,28.245,28.395,108576.0
2018-12-04,28.355,28.355,27.96,28.09,138196.0
2018-12-05,28.125,28.915,28.035,28.48,72152.0
2018-12-06,28.17,29.07,28.145,28.935,175600.0
2018-12-07,28.88,29.31,28.135,28.34,117178.0
2018-12-10,28.29,28.37,27.525,27.84,84928.0
2018-12-11,28.01,28.055,27.475,27.725,91588.0
2018-12-12,27.7,28.75,27.7,28.455,94214.0
2018-12-13,28.59,28.755,27.49,27.795,98424.0
2018-12-14,28.075,28.88,26.975,27.095,176808.0
2018-12-17,27.105,28.75,26.975,28.41,183264.0
2018-12-18,28.575,28.735,27.925,28.385,146642.0
2018-12-19,28.52,30.04,28.32,29.71,206820.0
2018-12-20,29.795,30.0,28.255,28.38,168394.0
2018-12-21,28.76,28.76,27.225,27.24,85404.0
2018-12-24,27.28,27.44,26.78,26.82,33546.0
2018-12-27,27.435,27.435,26.79,27.11,63376.0
2018-12-28,27.32,27.58,27.125,27.15,52180.0
2018-12-31,27.36,27.725,27.1,27.69,42854.0
2019-01-02,27.6,28.08,26.8,27.48,40792.0
2019-01-03,27.46,27.61,26.42,26.88,60284.0
2019-01-04,27.07,27.58,27.07,27.235,35606.0
2019-01-07,27.38,27.96,26.805,27.905,59422.0
2019-01-08,28.06,28.4,27.65,28.245,96508.0
2019-01-09,28.345,29.58,28.31,29.36,141998.0
2019-01-10,29.32,29.81,29.31,29.72,94190.0
2019-01-11,29.705,29.93,29.6,29.845,66682.0
2019-01-14,29.715,29.865,28.99,29.285,49036.0
2019-01-15,29.355,29.77,29.25,29.495,34662.0
2019-01-16,29.185,29.895,29.185,29.755,62124.0
2019-01-17,29.8,30.115,29.495,30.1,106268.0
2019-01-18,30.195,31.145,30.17,30.755,162660.0
2019-01-21,30.765,30.915,30.44,30.73,41886.0
2019-01-22,30.74,30.89,29.785,30.235,49674.0
2019-01-23,30.415,30.755,30.135,30.595,35808.0
2019-01-24,30.685,30.95,30.31,30.505,54808.0
2019-01-25,30.625,30.855,30.145,30.765,63320.0
2019-01-28,30.77,31.33,30.445,30.84,31901.0
2019-01-29,31.115,31.115,29.83,29.895,38119.0
2019-01-30,30.055,30.465,29.655,30.28,61052.0
2019-01-31,30.295,30.765,29.685,29.985,35948.0
2019-02-01,29.655,31.345,29.51,30.515,59050.0
2019-02-04,30.505,31.205,29.93,30.965,63477.0
2019-02-05,31.03,32.205,31.03,31.895,73117.0
2019-02-06,31.805,32.19,31.13,31.42,58616.0
2019-02-07,31.395,31.42,30.855,31.03,36189.0
2019-02-08,30.965,31.195,30.855,30.965,23757.0
2019-02-11,31.255,31.37,30.77,30.905,37386.0
2019-02-12,31.015,31.015,30.045,30.545,64851.0
2019-02-13,30.545,30.965,30.22,30.335,29348.0
2019-02-14,30.32,30.94,30.295,30.865,38037.0
2019-02-15,30.93,30.995,30.295,30.385,34114.0
2019-02-19,30.915,31.24,30.345,30.88,43815.0
2019-02-20,30.89,32.05,30.87,31.85,67341.0
2019-02-21,31.715,32.11,31.635,31.765,47370.0
2019-02-22,31.75,32.245,31.665,32.015,21167.0
2019-02-25,31.975,32.22,31.765,31.975,48140.0
2019-02-26,31.9,32.11,31.5,31.915,49175.0
2019-02-27,31.815,32.04,31.585,31.84,27225.0
2019-02-28,31.815,32.285,31.65,31.86,27642.0
2019-03-01,32.92,32.92,31.925,32.46,32767.0
2019-03-04,32.16,32.46,31.79,31.915,41622.0
2019-03-05,31.99,32.37,31.765,32.35,26032.0
2019-03-06,32.32,32.72,32.27,32.685,24364.0
2019-03-07,32.6,32.655,31.405,32.06,120179.0
2019-03-08,28.765,29.51,26.925,29.26,183685.0
2019-03-11,29.26,29.34,28.215,28.69,122482.0
2019-03-12,28.68,29.07,27.635,28.09,138060.0
2019-03-13,28.17,28.215,27.295,27.36,62568.0
2019-03-14,27.245,27.545,26.75,26.825,79571.0
2019-03-15,26.97,27.43,26.75,27.11,42305.0
2019-03-18,27.225,27.36,26.275,26.585,87561.0
2019-03-19,26.665,26.82,26.375,26.585,78216.0
2019-03-20,26.625,26.8,26.155,26.23,79960.0
2019-03-21,26.23,27.405,26.23,27.125,79509.0
2019-03-22,27.1,27.295,26.36,26.365,84725.0
2019-03-25,26.485,26.895,26.335,26.365,55855.0
2019-03-26,26.6,27.11,26.555,26.975,50268.0
2019-03-27,27.06,27.93,27.06,27.93,90356.0
2019-03-28,27.955,28.605,27.92,28.53,94951.0
2019-03-29,28.69,28.88,28.195,28.37,56663.0
2019-04-01,28.63,28.84,28.005,28.19,39261.0
2019-04-02,28.255,28.265,27.695,28.13,88351.0
2019-04-03,28.215,28.505,28.095,28.205,41201.0
2019-04-04,28.355,28.39,26.975,27.085,73416.0
2019-04-05,27.31,28.08,27.245,27.995,60086.0
2019-04-08,27.995,27.995,27.1,27.22,60500.0
2019-04-09,27.175,27.355,26.975,27.295,50112.0
2019-04-10,27.355,27.355,27.16,27.25,50373.0
2019-04-11,27.335,27.61,27.125,27.37,43540.0
2019-04-12,27.545,27.62,27.17,27.335,39402.0
2019-04-15,27.41,27.61,27.27,27.3,35029.0
2019-04-16,27.335,27.51,27.0,27.0,28403.0
2019-04-17,27.095,27.46,27.0,27.21,44045.0
2019-04-18,27.05,27.355,26.96,27.27,26101.0
2019-04-22,27.1,27.635,27.1,27.37,24141.0
2019-04-23,27.495,27.735,27.095,27.36,24715.0
2019-04-24,27.385,27.455,26.96,27.38,41958.0
2019-04-25,27.405,27.62,26.975,27.43,44320.0
2019-04-26,27.445,27.615,27.21,27.3,38202.0
2019-04-29,27.3,27.645,27.16,27.585,24128.0
2019-04-30,27.585,27.82,27.38,27.38,24445.0
2019-05-01,27.395,27.645,27.27,27.285,28635.0
2019-05-02,27.25,27.41,27.11,27.235,48812.0
2019-05-03,27.485,27.485,27.175,27.31,25947.0
2019-05-06,27.11,27.335,26.675,26.995,78560.0
2019-05-07,26.96,27.505,26.585,26.91,54388.0
2019-05-08,26.79,26.79,26.285,26.315,53832.0
2019-05-09,26.24,26.64,25.89,26.3,79359.0
2019-05-10,26.215,26.985,26.0,26.91,107595.0
2019-05-13,26.61,27.0,26.255,26.9,68536.0
2019-05-14,27.035,27.035,26.625,26.885,26961.0
2019-05-15,26.91,28.14,26.8,27.48,87534.0
2019-05-16,27.665,28.575,27.605,28.365,63013.0
2019-05-17,28.215,28.545,28.1,28.275,36974.0
2019-05-21,28.315,28.71,28.315,28.5,44795.0
2019-05-22,28.415,29.305,28.415,29.24,66880.0
2019-05-23,29.065,29.355,28.695,28.935,48640.0
2019-05-24,28.995,28.995,28.435,28.685,22969.0
2019-05-27,28.675,28.86,28.415,28.82,10627.0
2019-05-28,28.745,28.93,28.24,28.52,29230.0
2019-05-29,28.36,28.575,28.175,28.175,42986.0
2019-05-30,28.34,29.015,28.175,28.47,33151.0
2019-05-31,28.35,28.52,28.1,28.24,24807.0
2019-06-03,28.265,28.51,27.58,27.72,56338.0
2019-06-04,27.88,28.635,27.74,28.55,141751.0
2019-06-05,28.55,28.645,28.29,28.45,32919.0
2019-06-06,28.47,28.845,28.315,28.735,27755.0
2019-06-07,29.65,30.615,28.45,29.525,100521.0
2019-06-10,29.785,31.42,29.775,31.125,89144.0
2019-06-11,31.385,31.395,30.84,31.37,42759.0
2019-06-12,31.345,31.455,30.79,31.1,38159.0
2019-06-13,31.28,31.325,30.7,30.85,38206.0
2019-06-14,30.86,31.195,30.655,30.74,33392.0
2019-06-17,30.785,31.355,30.565,30.84,42139.0
2019-06-18,31.0,31.51,30.825,31.01,23312.0
2019-06-19,31.2,31.2,30.39,30.6,36346.0
2019-06-20,30.76,31.035,30.345,30.47,32665.0
2019-06-21,30.515,30.53,29.475,29.65,39585.0
2019-06-24,29.49,30.42,29.355,30.195,56473.0
2019-06-25,30.195,30.21,28.715,28.76,80227.0
2019-06-26,28.81,29.29,28.675,28.735,24863.0
2019-06-27,28.785,29.09,28.525,29.08,16611.0
2019-06-28,29.09,29.225,28.675,29.045,17643.0
2019-07-02,29.415,30.02,28.92,29.28,88029.0
2019-07-03,29.265,29.995,29.23,29.935,41485.0
2019-07-04,29.92,30.665,29.585,29.82,16506.0
2019-07-05,29.7,30.16,29.575,29.665,21949.0
2019-07-08,29.535,29.565,29.005,29.225,32808.0
2019-07-09,29.115,29.925,29.015,29.225,36392.0
2019-07-10,29.315,29.785,28.905,29.13,28751.0
2019-07-11,29.115,29.43,28.77,29.095,26165.0
2019-07-12,29.095,29.12,28.685,28.945,30815.0
2019-07-15,29.095,29.525,28.755,29.3,64434.0
2019-07-16,29.325,29.375,28.78,29.03,38886.0
2019-07-17,29.35,29.425,28.945,29.07,67929.0
2019-07-18,29.07,29.56,28.935,29.44,56300.0
2019-07-19,29.77,29.77,28.745,28.895,31745.0
2019-07-22,29.055,29.44,28.885,29.29,34228.0
2019-07-23,29.43,29.43,28.77,29.045,46833.0
2019-07-24,29.055,29.75,28.76,29.675,192013.0
2019-07-25,30.84,30.84,29.82,30.005,49726.0
2019-07-26,30.185,30.505,30.18,30.345,38029.0
2019-07-29,30.505,30.505,29.12,29.18,84364.0
2019-07-30,29.775,30.18,29.015,29.115,69104.0
2019-07-31,29.19,29.475,28.785,28.99,58166.0
2019-08-01,29.07,29.45,28.65,28.82,42347.0
2019-08-02,28.81,28.81,27.495,28.265,45973.0
2019-08-06,27.555,28.735,27.48,28.635,108217.0
2019-08-07,28.575,29.03,28.285,28.98,64334.0
2019-08-08,29.095,29.75,28.6,29.715,64349.0
2019-08-09,29.745,30.675,29.455,30.5,111878.0
2019-08-12,30.345,30.95,30.195,30.7,88149.0
2019-08-13,30.68,30.975,30.27,30.74,71536.0
2019-08-14,30.43,30.735,30.025,30.44,86215.0
2019-08-15,30.365,30.54,29.89,30.34,53143.0
2019-08-16,30.53,31.29,30.505,31.045,32674.0
2019-08-19,31.28,31.97,31.28,31.825,76278.0
2019-08-20,31.635,31.69,31.39,31.465,231819.0
2019-08-21,31.64,32.02,31.4,31.675,39236.0
2019-08-22,31.72,32.305,31.72,32.255,40906.0
2019-08-23,32.255,32.465,31.905,32.02,53904.0
2019-08-26,32.24,32.485,32.08,32.145,25499.0
2019-08-27,32.155,32.325,31.66,31.785,59389.0
2019-08-28,31.615,31.775,31.275,31.465,30750.0
2019-08-29,31.61,31.96,30.44,31.725,48936.0
2019-08-30,31.745,32.155,31.465,32.09,57233.0
2019-09-03,31.71,32.065,31.465,31.745,27545.0
2019-09-04,31.835,31.92,31.475,31.72,54567.0
2019-09-05,31.65,33.435,31.65,33.325,95972.0
2019-09-06,33.29,33.34,32.305,32.49,59322.0
2019-09-09,32.5,32.81,32.435,32.625,52822.0
2019-09-10,32.645,33.14,32.195,32.81,57156.0
2019-09-11,32.86,32.945,32.34,32.92,63194.0
2019-09-12,32.93,33.265,32.66,32.99,53797.0
2019-09-13,32.035,32.895,31.875,32.82,109774.0
2019-09-16,32.585,32.585,31.5,31.97,152914.0
2019-09-17,31.955,32.095,31.095,31.39,86964.0
2019-09-18,31.355,31.43,31.16,31.43,67314.0
2019-09-19,31.295,31.675,31.295,31.375,49868.0
2019-09-20,31.39,31.675,31.215,31.315,51428.0
2019-09-23,31.135,31.735,31.13,31.505,51799.0
2019-09-24,31.505,31.66,30.975,31.13,58684.0
2019-09-25,31.03,31.24,30.53,31.03,80929.0
2019-09-26,30.97,31.11,30.675,30.87,55296.0
2019-09-27,30.885,30.885,30.33,30.615,49539.0
2019-09-30,30.575,30.92,30.285,30.71,60757.0
2019-10-01,30.825,31.24,30.43,30.505,68984.0
2019-10-02,30.405,30.48,29.655,30.18,48919.0
2019-10-03,29.935,30.245,29.545,29.815,87541.0
2019-10-04,29.865,30.205,29.41,30.075,65338.0
2019-10-07,30.075,30.155,29.6,29.665,28902.0
2019-10-08,29.6,29.74,29.255,29.6,37944.0
2019-10-09,29.655,30.245,29.65,30.045,64465.0
2019-10-10,30.06,30.47,29.85,30.02,37278.0
2019-10-11,30.075,30.575,30.07,30.395,77953.0
2019-10-15,30.5,31.39,30.395,31.035,70004.0
2019-10-16,31.06,31.795,30.86,30.985,36977.0
2019-10-17,31.07,31.18,30.845,31.005,47002.0
2019-10-18,31.035,31.035,30.395,30.625,55375.0
2019-10-21,30.7,30.995,30.59,30.945,25417.0
2019-10-22,30.95,31.13,30.835,30.92,54721.0
2019-10-23,30.845,31.345,30.825,30.97,41644.0
2019-10-24,31.01,31.425,30.895,31.22,25143.0
2019-10-25,31.205,31.375,30.96,31.19,48789.0
2019-10-28,31.29,31.7,31.16,31.525,41227.0
2019-10-29,31.44,32.01,31.32,31.91,63567.0
2019-10-30,31.98,31.995,31.685,31.935,39491.0
2019-10-31,31.86,32.375,31.55,32.28,44398.0
2019-11-01,32.39,32.41,31.995,32.375,33131.0
2019-11-04,32.465,32.97,32.25,32.92,104420.0
2019-11-05,33.02,33.02,31.87,31.92,70172.0
2019-11-06,31.885,32.35,31.535,31.875,67923.0
2019-11-07,31.96,32.045,31.515,31.65,49293.0
2019-11-08,31.625,32.325,31.45,32.12,90980.0
2019-11-11,32.07,32.425,32.02,32.25,42947.0
2019-11-12,32.25,32.545,32.205,32.475,57787.0
2019-11-13,32.295,32.82,32.295,32.6,31881.0
2019-11-14,32.865,32.89,32.535,32.82,46930.0
2019-11-15,32.87,32.99,32.61,32.905,44284.0
2019-11-18,32.98,33.835,32.795,33.825,80628.0
2019-11-19,33.75,34.085,33.335,33.645,31433.0
2019-11-20,33.485,34.205,33.42,34.205,55317.0
2019-11-21,34.18,34.695,34.095,34.695,58095.0
2019-11-22,34.66,35.005,34.645,34.93,76792.0
2019-11-25,35.05,35.58,34.845,35.35,50896.0
2019-11-26,35.395,35.815,35.215,35.615,71139.0
2019-11-27,35.59,36.06,35.56,35.9,51452.0
2019-11-28,35.95,36.28,35.46,35.52,54479.0
2019-11-29,35.41,35.48,34.86,34.93,76491.0
2019-12-02,34.99,35.24,34.51,34.94,67425.0
2019-12-03,34.72,34.785,34.43,34.6,58013.0
2019-12-04,34.785,34.845,34.205,34.575,42925.0
2019-12-05,34.54,34.76,34.135,34.425,59596.0
2019-12-06,34.515,34.515,34.0,34.28,44357.0
2019-12-09,34.21,34.54,34.085,34.375,105011.0
2019-12-10,34.345,34.51,34.085,34.33,67834.0
2019-12-11,34.315,34.38,33.91,34.01,81629.0
2019-12-12,33.975,34.0,33.385,33.505,78386.0
2019-12-13,34.425,40.665,34.425,40.415,404210.0
2019-12-16,40.635,41.03,38.475,38.795,234092.0
2019-12-17,38.81,39.825,38.72,39.705,173152.0
2019-12-18,39.815,40.42,39.47,40.255,172374.0
2019-12-19,40.49,41.255,40.15,41.2,242304.0
2019-12-20,41.29,43.205,41.175,43.205,290825.0
2019-12-23,43.04,43.2,41.155,41.51,162243.0
2019-12-24,41.74,41.74,41.07,41.435,40422.0
2019-12-27,41.47,41.805,40.615,40.96,49825.0
2019-12-30,41.105,41.105,40.37,40.785,38318.0
2019-12-31,40.785,41.08,40.295,40.65,54485.0
2020-01-02,42.175,42.98,40.775,42.905,174413.0
2020-01-03,42.76,42.93,41.89,42.75,97609.0
2020-01-06,42.565,43.02,42.0,42.87,87963.0
2020-01-07,42.985,44.27,42.935,44.06,198606.0
2020-01-08,44.17,44.17,42.74,42.945,168310.0
2020-01-09,43.28,43.95,43.105,43.915,147189.0
2020-01-10,44.17,44.17,43.435,43.855,63202.0
2020-01-13,43.875,43.955,43.61,43.74,86308.0
2020-01-14,43.905,43.955,43.55,43.645,104982.0
2020-01-15,43.645,43.9,43.52,43.655,72211.0
2020-01-16,44.145,44.17,43.755,44.135,95624.0
2020-01-17,44.17,44.17,43.535,43.66,78118.0
2020-01-20,44.16,44.17,43.66,43.875,131444.0
2020-01-21,43.985,44.445,43.95,44.1,130583.0
2020-01-22,44.2,44.505,44.065,44.235,76724.0
2020-01-23,44.505,44.505,43.755,44.085,71383.0
2020-01-24,44.245,44.47,43.545,43.72,46370.0
2020-01-27,42.795,43.435,41.755,42.985,70199.0
2020-01-28,43.07,44.685,42.245,44.53,83298.0
2020-01-29,44.735,45.08,44.145,44.75,92674.0
2020-01-30,44.715,44.895,43.875,44.565,105669.0
2020-01-31,44.47,44.47,43.55,44.225,81478.0
2020-02-03,44.235,45.45,44.21,45.14,69653.0
2020-02-04,45.435,46.05,45.14,45.745,203714.0
2020-02-05,46.21,46.31,45.175,45.475,92861.0
2020-02-06,45.535,45.93,45.095,45.875,68310.0
2020-02-07,45.67,45.955,45.25,45.82,45203.0
2020-02-10,45.68,46.405,45.56,46.25,56273.0
2020-02-11,46.42,46.71,46.1,46.21,55423.0
2020-02-12,46.49,46.775,45.73,46.47,31835.0
2020-02-13,46.26,46.75,46.05,46.44,57004.0
2020-02-14,46.43,46.905,46.225,46.285,97587.0
2020-02-18,46.285,46.735,45.65,45.99,98843.0
2020-02-19,46.115,46.43,45.77,45.87,94613.0
2020-02-20,45.755,45.84,44.9,45.72,95323.0
2020-02-21,45.65,46.345,45.195,45.4,86760.0
2020-02-24,43.85,44.935,42.695,44.635,93743.0
2020-02-25,44.51,44.805,43.335,43.74,80879.0
2020-02-26,43.64,44.73,43.455,43.69,102821.0
2020-02-27,42.805,44.07,42.27,43.925,44411.0
2020-02-28,42.555,43.41,41.52,43.03,125349.0
2020-03-02,43.03,44.07,42.405,43.95,136133.0
2020-03-03,44.475,44.805,43.42,43.54,124608.0
2020-03-04,43.765,44.34,43.345,43.97,135879.0
2020-03-05,43.125,44.29,43.065,43.985,122291.0
2020-03-06,41.82,42.515,40.4,42.015,339644.0
2020-03-09,39.685,41.38,36.835,40.74,334857.0
2020-03-10,41.415,41.9,40.335,41.35,212464.0
2020-03-11,41.155,41.375,40.07,40.495,223694.0
2020-03-12,38.32,38.845,33.985,36.405,359370.0
2020-03-13,36.85,37.51,35.43,36.655,337448.0
2020-03-16,33.825,36.15,33.065,34.325,157757.0
2020-03-17,34.49,36.775,34.33,35.845,288659.0
2020-03-18,34.24,35.17,32.295,34.56,192266.0
2020-03-19,32.97,35.86,32.555,35.505,230502.0
2020-03-20,35.94,35.94,31.56,32.14,373495.0
2020-03-23,31.39,32.31,30.325,30.95,182648.0
2020-03-24,31.94,33.445,31.7,33.3,148303.0
2020-03-25,33.275,34.955,32.355,34.475,198831.0
2020-03-26,34.415,36.1,34.275,35.72,160158.0
2020-03-27,34.77,36.485,34.325,36.005,188451.0
2020-03-30,36.24,36.75,35.04,35.38,145024.0
2020-03-31,35.42,37.875,35.145,36.8,197009.0
2020-04-01,36.15,36.46,34.78,35.415,249034.0
2020-04-02,35.0,36.21,34.67,35.97,92009.0
2020-04-03,36.015,36.225,34.955,35.76,103441.0
2020-04-06,36.285,38.77,36.275,38.475,107259.0
2020-04-07,39.335,40.205,38.88,39.15,113939.0
2020-04-08,39.32,40.755,39.14,40.48,72029.0
2020-04-09,40.97,41.425,40.215,41.19,81178.0
2020-04-13,41.0,42.565,40.18,42.175,129681.0
2020-04-14,42.185,43.725,42.185,42.675,89276.0
2020-04-15,42.37,42.72,41.685,42.53,88658.0
2020-04-16,42.61,43.75,42.255,43.47,122614.0
2020-04-17,44.365,44.69,43.555,44.385,91515.0
2020-04-20,43.86,44.555,43.76,44.51,102396.0
2020-04-21,44.195,44.69,42.085,42.555,87125.0
2020-04-22,43.115,44.02,42.565,43.895,120791.0
2020-04-23,44.375,44.375,43.565,43.835,70397.0
2020-04-24,43.725,44.165,43.21,43.895,44411.0
2020-04-27,43.895,44.115,42.71,43.405,105292.0
2020-04-28,43.42,43.96,42.785,43.835,57815.0
2020-04-29,43.555,44.745,43.47,44.375,255584.0
2020-04-30,44.19,44.275,43.385,44.09,94256.0
2020-05-01,43.58,44.535,42.945,44.325,95513.0
2020-05-04,44.18,45.39,43.385,45.0,49825.0
2020-05-05,45.81,47.42,44.765,47.055,129502.0
2020-05-06,47.34,49.76,47.34,49.035,141799.0
2020-05-07,49.475,49.845,48.475,48.535,159770.0
2020-05-08,48.88,49.035,48.57,48.975,92014.0
2020-05-11,48.845,49.035,48.525,48.735,81922.0
2020-05-12,48.73,48.735,46.985,47.09,176185.0
2020-05-13,47.09,48.23,46.96,47.26,143420.0
2020-05-14,46.415,47.06,45.65,46.925,95810.0
2020-05-15,46.77,47.79,45.9,47.675,44939.0
2020-05-19,50.415,50.425,48.095,48.095,67144.0
2020-05-20,48.475,48.475,47.465,48.1,73568.0
2020-05-21,48.305,49.145,47.585,48.185,55521.0
2020-05-22,48.295,50.38,48.23,49.83,72232.0
2020-05-25,50.0,50.27,49.785,50.195,34481.0
2020-05-26,50.51,50.55,48.755,49.15,98702.0
2020-05-27,49.205,49.575,46.975,47.95,60546.0
2020-05-28,48.245,49.56,47.65,48.575,94576.0
2020-05-29,48.51,51.025,48.51,50.71,140273.0
2020-06-01,50.595,51.6,50.525,51.525,107199.0
2020-06-02,51.955,53.54,51.95,53.135,166430.0
2020-06-03,53.135,54.905,52.71,54.67,244920.0
2020-06-04,54.6,54.785,52.865,53.05,160210.0
2020-06-05,65.255,65.255,54.345,55.245,395650.0
2020-06-08,55.785,57.12,55.49,56.685,289294.0
2020-06-09,56.475,57.035,54.94,55.085,288827.0
2020-06-10,55.235,58.035,55.175,57.845,264168.0
2020-06-11,56.415,57.695,55.575,57.51,134199.0
2020-06-12,58.26,59.405,57.635,59.405,247161.0
2020-06-15,58.145,59.705,57.795,59.11,164141.0
2020-06-16,60.45,61.22,59.735,60.15,133750.0
2020-06-17,60.06,60.805,59.39,59.785,166219.0
2020-06-18,59.285,59.465,58.355,59.45,203594.0
2020-06-19,59.45,60.12,58.905,59.235,201062.0
2020-06-22,59.26,61.015,59.175,60.59,164938.0
2020-06-23,61.015,61.015,60.45,60.59,117974.0
2020-06-24,60.675,61.1,60.04,60.4,158503.0
2020-06-25,60.305,61.405,59.405,61.365,92528.0
2020-06-26,61.44,61.44,60.685,60.73,82948.0
2020-06-29,60.585,61.12,59.745,60.05,70684.0
2020-06-30,60.085,61.815,59.745,61.44,184245.0
2020-07-02,62.195,66.23,61.865,63.525,240948.0
2020-07-03,63.38,65.245,63.355,64.12,91238.0
2020-07-06,64.56,66.28,64.17,65.87,257412.0
2020-07-07,66.09,66.185,64.585,64.78,125355.0
2020-07-08,64.95,65.255,64.09,64.78,183894.0
2020-07-09,65.17,66.515,65.085,66.195,133082.0
2020-07-10,66.37,66.525,65.195,65.72,227576.0
2020-07-13,66.315,66.525,64.17,64.195,178159.0
2020-07-14,63.56,64.355,61.305,62.395,214541.0
2020-07-15,62.305,63.865,61.895,62.685,183978.0
2020-07-16,63.05,63.135,62.5,62.88,167969.0
2020-07-17,63.37,63.895,62.5,63.525,120301.0
2020-07-20,63.56,65.255,62.72,65.0,116607.0
2020-07-21,65.635,65.675,62.73,62.745,106933.0
2020-07-22,63.45,63.805,62.425,62.71,115101.0
2020-07-23,62.72,64.78,62.285,62.575,88015.0
2020-07-24,62.075,63.125,60.625,61.72,70760.0
2020-07-27,61.94,63.12,61.075,62.925,60253.0
2020-07-28,63.28,63.78,62.015,63.235,114378.0
2020-07-29,63.125,65.895,62.51,64.45,131260.0
2020-07-30,64.235,64.855,63.37,64.55,65656.0
2020-07-31,64.755,64.915,63.855,64.33,80277.0
2020-08-04,64.33,65.255,63.395,65.185,87520.0
2020-08-05,65.0,65.59,64.36,65.585,64551.0
2020-08-06,65.5,66.55,64.525,66.365,66183.0
2020-08-07,66.22,66.415,63.6,64.62,67437.0
2020-08-10,64.195,64.805,61.405,62.145,82519.0
2020-08-11,61.535,62.625,60.865,61.585,69987.0
2020-08-12,62.12,63.23,61.09,61.145,129690.0
2020-08-13,61.455,62.925,60.215,62.065,82620.0
2020-08-14,61.98,62.725,61.945,62.02,48634.0
2020-08-17,62.265,63.54,62.265,62.7,46381.0
2020-08-18,62.71,63.93,62.03,63.72,188879.0
2020-08-19,63.72,64.705,62.955,64.125,187228.0
2020-08-20,64.125,66.195,63.36,66.035,130920.0
2020-08-21,65.775,66.045,64.365,64.44,154922.0
2020-08-24,64.44,64.815,62.06,62.57,118189.0
2020-08-25,62.615,63.675,62.24,62.625,91452.0
2020-08-26,62.8,64.065,62.4,63.02,105132.0
2020-08-27,63.02,63.25,61.645,62.64,127937.0
2020-08-28,62.64,63.02,61.775,62.13,80588.0
2020-08-31,62.13,62.775,60.265,61.79,91077.0
2020-09-01,62.43,66.645,62.09,66.645,245700.0
2020-09-02,66.64,68.695,66.03,68.21,197657.0
2020-09-03,67.665,67.835,64.195,65.155,244313.0
2020-09-04,64.94,65.295,60.465,62.555,230852.0
2020-09-08,61.985,62.315,58.955,60.535,160072.0
2020-09-09,61.19,63.415,60.46,62.92,210534.0
2020-09-10,64.6,64.6,60.245,61.195,180692.0
2020-09-11,64.43,64.43,59.95,60.8,297043.0
2020-09-14,61.535,61.97,58.2,58.52,169900.0
2020-09-15,58.785,59.685,58.43,59.175,137472.0
2020-09-16,59.395,59.515,58.625,58.7,159537.0
2020-09-17,58.36,59.515,58.155,59.42,174337.0
2020-09-18,60.095,60.885,58.82,59.985,185479.0
2020-09-21,59.305,59.925,58.41,59.67,146027.0
2020-09-22,60.16,60.66,58.92,60.595,128599.0
2020-09-23,61.02,61.035,59.415,59.67,128436.0
2020-09-24,59.56,60.585,59.245,59.845,74416.0
2020-09-25,59.45,61.13,59.43,60.84,79668.0
2020-09-28,61.13,61.13,59.42,60.475,77126.0
2020-09-29,60.475,63.36,60.195,63.245,98746.0
2020-09-30,63.09,63.76,61.3,61.785,83963.0
2020-10-01,61.885,63.465,61.885,63.08,90638.0
2020-10-02,62.7,63.06,61.45,61.895,137221.0
2020-10-05,61.535,63.25,60.96,63.25,123216.0
2020-10-06,62.945,63.505,62.24,62.98,78774.0
2020-10-07,62.88,63.955,62.765,62.795,136053.0
2020-10-08,62.955,63.04,61.73,62.495,73466.0
2020-10-09,63.125,63.125,61.98,62.18,126080.0
2020-10-13,62.315,63.93,62.24,63.745,267615.0
2020-10-14,63.735,64.05,63.14,63.955,119776.0
2020-10-15,63.36,63.93,62.835,63.695,72186.0
2020-10-16,63.72,64.17,63.25,63.675,74758.0
2020-10-19,63.81,64.525,63.36,63.7,176063.0
2020-10-20,63.7,64.515,62.275,62.835,79542.0
2020-10-21,62.835,64.025,62.825,63.09,82412.0
2020-10-22,63.08,63.675,59.67,60.23,177210.0
2020-10-23,60.365,60.79,59.14,59.175,94640.0
2020-10-26,58.615,59.2,57.565,57.92,120263.0
2020-10-27,58.1,58.92,57.735,58.175,84029.0
2020-10-28,57.29,57.52,56.02,56.545,101694.0
2020-10-29,56.215,57.69,56.12,57.095,120686.0
2020-10-30,56.97,57.095,55.455,56.13,73496.0
2020-11-02,56.01,56.85,54.245,54.94,93217.0
2020-11-03,55.235,56.86,54.25,56.095,63566.0
2020-11-04,56.92,59.0,56.63,58.905,94013.0
2020-11-05,60.28,60.28,58.295,59.0,44459.0
2020-11-06,58.955,59.94,57.86,59.88,85198.0
2020-11-09,60.28,60.28,56.18,56.29,115055.0
2020-11-10,56.095,56.67,53.835,53.945,268878.0
2020-11-11,54.19,54.925,53.94,54.245,287483.0
2020-11-12,54.365,55.085,53.565,53.65,162363.0
2020-11-13,53.78,54.905,53.77,54.46,154390.0
2020-11-16,54.455,54.955,52.265,53.415,191879.0
2020-11-17,52.89,54.095,52.89,53.865,99104.0
2020-11-18,53.61,54.455,53.49,53.975,152798.0
2020-11-19,53.875,56.07,53.875,54.94,131209.0
2020-11-20,55.17,56.18,54.54,55.95,79703.0
2020-11-23,56.105,57.1,54.555,54.725,144728.0
2020-11-24,54.795,55.585,54.445,54.81,128616.0
2020-11-25,55.67,57.26,55.305,56.025,202844.0
2020-11-26,56.28,56.58,55.365,56.11,46226.0
2020-11-27,56.42,56.75,55.855,56.63,62484.0
2020-11-30,56.735,57.38,56.225,56.965,106431.0
2020-12-01,57.335,57.61,55.765,55.865,111036.0
2020-12-02,55.97,55.97,55.015,55.875,111279.0
2020-12-03,55.685,57.115,55.68,56.195,86269.0
2020-12-04,55.995,56.995,54.395,54.7,138541.0
2020-12-07,55.125,55.79,54.57,55.31,58302.0
2020-12-08,55.415,55.805,55.05,55.455,90577.0
2020-12-09,55.27,55.515,54.19,54.715,109853.0
2020-12-10,54.54,55.075,53.745,54.31,92187.0
2020-12-11,54.285,55.09,54.215,54.99,51282.0
2020-12-14,55.285,55.285,53.9,54.945,113601.0
2020-12-15,54.92,55.9,54.625,55.365,137888.0
2020-12-16,56.155,56.58,54.46,54.885,140546.0
2020-12-17,55.1,58.215,55.085,57.765,128846.0
2020-12-18,59.685,59.685,52.63,52.63,399222.0
2020-12-21,52.735,52.81,50.065,52.265,358355.0
2020-12-22,52.46,54.735,52.325,54.675,205972.0
2020-12-23,54.715,54.75,52.105,52.12,233867.0
2020-12-24,52.315,52.615,51.9,52.12,101523.0
2020-12-29,52.835,52.835,51.45,51.61,129178.0
2020-12-30,51.74,52.175,51.355,51.585,71240.0
2020-12-31,51.95,52.71,51.825,52.455,88001.0
2021-01-04,52.945,53.145,51.74,52.845,137911.0
2021-01-05,53.11,53.255,52.41,52.955,69565.0
2021-01-06,52.735,53.39,52.275,53.345,173279.0
2021-01-07,53.535,54.43,53.43,54.31,148661.0
2021-01-08,54.445,55.31,53.77,54.965,273982.0
2021-01-11,55.115,55.985,54.665,55.57,152714.0
2021-01-12,55.975,56.715,55.525,55.685,196568.0
2021-01-13,55.93,56.155,54.99,55.705,127074.0
2021-01-14,56.165,56.775,54.965,55.27,94080.0
2021-01-15,55.215,55.93,54.945,55.075,58658.0
2021-01-18,55.32,56.0,54.97,55.295,93061.0
2021-01-19,55.425,55.73,55.215,55.505,65106.0
2021-01-20,55.59,56.12,55.475,56.095,82870.0
2021-01-21,56.155,56.165,53.51,55.58,73463.0
2021-01-22,55.31,55.72,54.685,55.0,80830.0
2021-01-25,54.965,56.285,54.79,55.275,75988.0
2021-01-26,55.155,55.275,53.22,53.86,131413.0
2021-01-27,53.36,53.98,52.36,52.405,85988.0
2021-01-28,52.405,53.255,52.405,52.815,69860.0
2021-01-29,52.475,52.675,50.975,51.13,207518.0
2021-02-01,51.33,53.065,51.33,52.9,97513.0
2021-02-02,53.36,54.205,52.745,53.605,51911.0
2021-02-03,53.76,54.005,52.815,52.925,117103.0
2021-02-04,53.22,53.64,52.77,53.085,38958.0
2021-02-05,53.205,53.895,52.595,52.855,100863.0
2021-02-08,52.85,53.98,52.77,53.43,80623.0
2021-02-09,52.915,53.685,52.64,52.96,115297.0
2021-02-10,53.265,53.295,52.0,52.62,80824.0
2021-02-11,53.045,53.33,52.33,52.93,64226.0
2021-02-12,52.8,53.41,51.755,52.25,121389.0
2021-02-16,52.25,52.975,51.945,51.955,64960.0
2021-02-17,51.925,52.32,50.245,50.385,141523.0
2021-02-18,50.19,51.795,50.19,51.0,96643.0
2021-02-19,50.965,51.91,50.93,51.36,152444.0
2021-02-22,51.22,51.49,49.29,49.31,137709.0
2021-02-23,49.135,49.185,47.23,48.085,243844.0
2021-02-24,48.02,48.435,47.125,48.085,199747.0
2021-02-25,48.0,48.63,47.44,47.87,181269.0
2021-02-26,48.235,48.995,47.87,48.225,223629.0
2021-03-01,48.935,49.52,48.2,49.25,161694.0
2021-03-02,49.485,50.0,48.67,49.905,106999.0
2021-03-03,49.955,49.955,48.465,49.25,182429.0
2021-03-04,48.925,49.345,47.565,48.35,175006.0
2021-03-05,48.515,49.3,47.74,49.135,141734.0
2021-03-08,48.89,50.25,48.61,49.325,136517.0
2021-03-09,50.18,51.985,50.18,51.795,172445.0
2021-03-10,51.96,52.19,50.88,51.72,258333.0
2021-03-11,52.05,54.11,52.05,53.76,192267.0
2021-03-12,53.22,53.63,51.77,53.595,199880.0
2021-03-15,53.36,53.375,52.18,53.28,257031.0
2021-03-16,53.71,54.325,53.365,53.995,278167.0
2021-03-17,53.89,54.02,53.22,53.5,230534.0
2021-03-18,53.08,53.15,52.37,52.575,173132.0
2021-03-19,52.79,54.265,52.365,53.725,166192.0
2021-03-22,53.925,54.93,53.43,54.18,130656.0
2021-03-23,54.18,54.37,53.78,54.065,143416.0
2021-03-24,54.17,54.325,52.92,53.845,230227.0
2021-03-25,53.575,53.76,52.065,53.22,209487.0
2021-03-26,53.375,54.075,51.515,52.53,150714.0
2021-03-29,52.26,53.325,51.195,51.72,114999.0
2021-03-30,51.475,52.365,51.23,51.655,55517.0
2021-03-31,51.98,52.565,50.845,50.87,137802.0
2021-04-01,51.585,53.395,51.38,52.975,113386.0
2021-04-05,53.385,53.915,51.97,51.97,99085.0
2021-04-06,51.97,52.685,51.43,52.145,84956.0
2021-04-07,52.155,53.06,52.06,52.405,90940.0
2021-04-08,52.955,53.35,52.295,53.33,64296.0
2021-04-09,53.125,53.605,51.315,51.665,141882.0
2021-04-12,51.58,51.825,51.185,51.77,89438.0
2021-04-13,51.91,52.53,51.335,52.31,81552.0
2021-04-14,52.345,52.475,51.16,51.16,75510.0
2021-04-15,51.62,51.825,51.245,51.685,52879.0
2021-04-16,51.62,51.71,50.75,51.22,57491.0
2021-04-19,51.49,51.885,50.625,50.715,88247.0
2021-04-20,50.62,50.705,49.64,49.7,84436.0
2021-04-21,49.745,50.075,49.32,50.07,51567.0
2021-04-22,50.085,50.785,49.79,49.955,130932.0
2021-04-23,50.11,50.965,49.77,49.955,73772.0
2021-04-26,50.005,50.62,49.485,50.25,49367.0
2021-04-27,50.05,50.895,49.58,50.62,78792.0
2021-04-28,50.47,51.135,50.33,50.865,68806.0
2021-04-29,51.035,51.29,50.28,51.02,64525.0
2021-04-30,50.925,51.405,50.62,50.81,98431.0
2021-05-03,51.14,51.63,50.705,51.265,74750.0
2021-05-04,51.23,51.685,49.665,50.155,131396.0
2021-05-05,50.445,50.45,49.755,50.225,98203.0
2021-05-06,50.13,50.155,49.23,50.015,118434.0
2021-05-07,50.355,50.845,49.195,49.51,84473.0
2021-05-10,49.285,49.415,46.715,46.715,192588.0
2021-05-11,46.36,47.065,45.765,46.58,132802.0
2021-05-12,46.255,46.63,45.87,46.265,116857.0
2021-05-13,46.455,46.7,44.97,46.2,166902.0
2021-05-14,46.175,46.48,45.265,45.555,198361.0
2021-05-17,45.135,46.09,45.135,46.055,99741.0
2021-05-18,46.13,46.905,45.855,46.255,135235.0
2021-05-19,46.13,47.325,45.915,47.27,111665.0
2021-05-20,47.42,47.795,47.01,47.48,81598.0
2021-05-21,47.725,47.78,47.115,47.13,104636.0
2021-05-25,47.61,47.655,47.0,47.045,85606.0
2021-05-26,47.025,48.145,46.86,46.91,90459.0
2021-05-27,46.595,47.225,46.06,46.71,74785.0
2021-05-28,46.72,47.375,46.48,46.48,90199.0
2021-05-31,46.49,47.27,46.37,46.57,41189.0
2021-06-01,46.095,47.395,45.45,45.685,84984.0
2021-06-02,45.79,46.08,45.285,45.905,76373.0
2021-06-03,45.955,46.975,45.955,46.78,92182.0
2021-06-04,46.675,46.965,46.21,46.595,107221.0
2021-06-07,46.545,47.22,46.395,46.77,69420.0
2021-06-08,46.945,47.235,46.2,46.755,126412.0
2021-06-09,46.77,47.325,46.685,47.08,114958.0
2021-06-10,47.045,47.61,46.89,47.13,98270.0
2021-06-11,45.02,45.78,42.78,45.18,490881.0
2021-06-14,45.31,46.07,44.555,45.955,209956.0
2021-06-15,46.16,46.875,45.955,46.655,198553.0
2021-06-16,46.835,47.05,46.06,46.615,97052.0
2021-06-17,46.615,48.04,46.095,47.05,121793.0
2021-06-18,47.27,47.64,46.765,47.27,192979.0
2021-06-21,47.4,47.9,46.765,47.315,126852.0
2021-06-22,47.33,48.12,46.49,47.99,74008.0
2021-06-23,47.85,48.285,47.585,47.955,60089.0
2021-06-24,48.145,48.565,47.84,48.06,85541.0
2021-06-25,48.285,48.295,47.885,48.145,53735.0
2021-06-28,48.495,49.075,48.17,49.04,105229.0
2021-06-29,49.02,49.24,48.585,49.24,58802.0
2021-06-30,49.04,49.285,48.27,48.31,85882.0
2021-07-02,48.705,49.24,48.33,48.69,76655.0
2021-07-05,48.69,48.9,48.155,48.32,25131.0
2021-07-06,48.47,49.825,48.31,49.765,126855.0
2021-07-07,49.89,50.105,48.625,48.95,63667.0
2021-07-08,48.695,49.495,48.145,49.09,119167.0
2021-07-09,49.1,49.89,49.01,49.73,103361.0
2021-07-12,49.895,49.895,49.17,49.46,65238.0
2021-07-13,49.03,49.68,48.975,49.38,58526.0
2021-07-14,49.645,49.645,48.975,49.16,68550.0
2021-07-15,49.135,49.44,48.495,49.09,51004.0
2021-07-16,49.08,49.38,48.855,48.94,40704.0
2021-07-19,48.88,49.325,48.165,49.065,50062.0
2021-07-20,48.94,49.53,48.89,49.395,35049.0
2021-07-21,49.25,49.53,48.985,49.135,37044.0
2021-07-22,49.345,49.825,48.575,49.185,36717.0
2021-07-23,49.16,49.6,48.585,49.57,31978.0
2021-07-26,49.425,49.59,48.585,49.195,25213.0
2021-07-27,49.25,49.705,48.985,49.61,49453.0
2021-07-28,49.715,50.0,49.285,49.32,39374.0
2021-07-29,49.32,49.68,48.865,49.08,34839.0
2021-07-30,49.04,49.46,48.865,49.29,34707.0
2021-08-03,49.145,50.245,48.845,49.565,81315.0
2021-08-04,49.755,50.385,49.245,50.01,66352.0
2021-08-05,50.01,50.87,49.905,50.87,85274.0
2021-08-06,50.815,51.56,50.57,51.395,93315.0
2021-08-09,51.305,51.855,51.22,51.225,66055.0
2021-08-10,51.2,52.96,50.58,50.94,83238.0
2021-08-11,51.025,51.605,50.51,50.735,74865.0
2021-08-12,50.8,51.41,50.065,50.65,58196.0
2021-08-13,50.77,50.875,50.405,50.875,28354.0
2021-08-16,50.655,51.07,50.07,50.51,53526.0
2021-08-17,50.475,50.97,50.44,50.585,41349.0
2021-08-18,50.605,51.08,50.045,50.94,44458.0
2021-08-19,50.94,51.64,50.545,51.35,37539.0
2021-08-20,51.87,52.335,51.615,52.325,42202.0
2021-08-23,52.31,52.49,51.86,52.405,29006.0
2021-08-24,52.405,53.22,51.615,52.93,49616.0
2021-08-25,53.025,53.15,52.44,52.95,36083.0
2021-08-26,52.95,53.3,52.58,53.08,51978.0
2021-08-27,53.01,54.135,52.8,53.67,56234.0
2021-08-30,53.555,53.745,52.02,52.665,82679.0
2021-08-31,52.66,53.635,52.045,53.57,52757.0
2021-09-01,54.115,55.075,53.28,54.73,116354.0
2021-09-02,54.685,56.4,54.485,55.68,123534.0
2021-09-03,55.475,55.96,54.605,55.835,54504.0
2021-09-07,55.68,56.545,55.52,55.89,85687.0
2021-09-08,55.88,56.285,54.845,54.905,78155.0
2021-09-09,54.905,55.73,54.335,54.57,78708.0
2021-09-10,52.545,53.555,51.34,53.28,196054.0
2021-09-13,53.265,53.635,52.26,53.45,102770.0
2021-09-14,53.42,53.985,52.65,52.695,56988.0
2021-09-15,52.665,53.535,52.315,52.835,52514.0
2021-09-16,52.895,53.52,52.235,52.95,31340.0
2021-09-17,52.95,53.545,52.235,52.885,41828.0
2021-09-20,52.63,53.495,51.825,52.3,60082.0
2021-09-21,52.3,52.88,52.15,52.345,41374.0
2021-09-22,52.22,52.88,51.79,52.43,44349.0
2021-09-23,52.64,52.885,51.875,52.16,40328.0
2021-09-24,52.14,52.415,51.745,51.915,48786.0
2021-09-27,52.01,52.01,49.69,49.77,119786.0
2021-09-28,49.595,49.685,48.215,48.965,149859.0
2021-09-29,49.14,49.49,48.35,48.35,110440.0
2021-09-30,48.42,49.5,48.28,48.78,74512.0
2021-10-01,48.93,49.07,47.795,48.715,68634.0
2021-10-04,48.445,49.34,47.25,47.78,92107.0
2021-10-05,47.745,48.715,47.69,47.865,118349.0
2021-10-06,47.84,49.025,47.82,48.095,57158.0
2021-10-07,48.5,49.12,48.26,48.875,53100.0
2021-10-08,48.9,49.595,48.175,48.285,62213.0
2021-10-12,48.175,49.15,47.375,48.07,45889.0
2021-10-13,48.455,48.97,48.28,48.76,66515.0
2021-10-14,48.9,49.525,48.41,49.085,46506.0
2021-10-15,49.085,49.65,48.515,49.29,38371.0
2021-10-18,49.27,50.01,48.385,49.13,45109.0
2021-10-19,49.585,50.21,49.15,49.33,87569.0
2021-10-20,49.43,50.025,48.63,48.78,35838.0
2021-10-21,48.91,49.14,48.575,48.895,35396.0
2021-10-22,48.91,49.175,48.18,48.42,38949.0
2021-10-25,48.4,48.42,47.98,48.145,37997.0
2021-10-26,48.36,48.36,47.445,47.56,50446.0
2021-10-27,47.575,47.89,46.48,46.735,58705.0
2021-10-28,46.735,47.48,46.425,46.865,121277.0
2021-10-29,46.715,47.585,46.62,47.11,28074.0
2021-11-01,47.12,47.61,46.7,47.54,71195.0
2021-11-02,47.48,47.99,46.785,46.89,70956.0
2021-11-03,47.065,47.595,46.145,46.345,80041.0
2021-11-04,46.355,46.83,46.17,46.2,62112.0
2021-11-05,46.355,46.74,46.03,46.74,61535.0
2021-11-08,46.78,47.4,46.48,46.525,62626.0
2021-11-09,46.55,47.365,46.55,47.365,39345.0
2021-11-10,47.295,47.39,46.54,47.245,71637.0
2021-11-11,47.425,48.27,47.1,48.21,50968.0
2021-11-12,48.275,49.29,48.205,48.98,61991.0
2021-11-15,49.65,49.65,48.955,49.105,43608.0
2021-11-16,49.08,49.64,49.08,49.455,47166.0
2021-11-17,49.545,49.705,49.13,49.56,52712.0
2021-11-18,49.615,49.74,49.12,49.37,55794.0
2021-11-19,49.395,50.135,48.885,49.465,31327.0
2021-11-22,49.73,54.095,49.24,51.06,348840.0
2021-11-23,51.05,51.05,49.57,49.96,156367.0
2021-11-24,49.81,49.86,48.585,48.715,118796.0
2021-11-25,49.2,50.125,48.68,50.07,157345.0
2021-11-26,49.88,50.205,47.82,48.305,64851.0
2021-11-29,48.415,48.68,46.725,47.44,132132.0
2021-11-30,47.53,47.775,46.295,46.605,93634.0
2021-12-01,46.895,47.89,46.025,46.06,66536.0
2021-12-02,45.91,46.975,45.775,46.91,67130.0
2021-12-03,47.01,47.315,46.305,46.85,73889.0
2021-12-06,47.125,47.685,46.48,47.385,46658.0
2021-12-07,48.735,48.745,47.24,47.38,117010.0
2021-12-08,47.395,47.695,44.26,44.665,322095.0
2021-12-09,44.665,45.59,44.325,44.605,91610.0
2021-12-10,44.775,45.145,44.41,44.72,49855.0
2021-12-13,44.72,44.86,43.785,44.44,65329.0
2021-12-14,44.34,44.34,43.065,43.46,67179.0
2021-12-15,43.345,43.83,42.405,43.575,127556.0
2021-12-16,43.61,44.015,42.345,42.475,69185.0
2021-12-17,41.895,42.75,39.49,39.615,216447.0
2021-12-20,38.47,40.335,38.125,39.605,149450.0
2021-12-21,39.78,41.015,39.73,40.9,87517.0
2021-12-22,40.725,41.33,40.59,41.155,75447.0
2021-12-23,41.11,42.405,41.11,42.345,156052.0
2021-12-24,42.785,42.825,42.035,42.82,31782.0
2021-12-29,42.695,43.45,42.495,43.04,92468.0
2021-12-30,43.1,43.97,42.96,42.96,46835.0
2021-12-31,42.95,42.995,42.52,42.635,31787.0
2022-01-04,42.535,42.705,39.755,40.37,147018.0
2022-01-05,40.215,40.655,39.71,39.96,177201.0
2022-01-06,39.615,40.18,38.965,39.51,111419.0
2022-01-07,39.515,39.56,38.415,38.99,85955.0
2022-01-10,37.935,38.99,37.235,38.1,194167.0
2022-01-11,38.285,38.69,37.915,38.565,146339.0
2022-01-12,38.9,39.72,38.725,38.965,81802.0
2022-01-13,38.955,40.105,38.82,39.835,117025.0
2022-01-14,39.615,40.925,39.57,40.795,122293.0
2022-01-17,40.795,41.48,40.555,40.945,96225.0
2022-01-18,40.565,41.025,40.065,40.46,104038.0
2022-01-19,40.415,40.855,39.555,39.56,101356.0
2022-01-20,39.79,40.6,39.35,39.41,70320.0
2022-01-21,39.05,39.59,38.97,39.155,73713.0
2022-01-24,38.735,38.82,37.125,38.68,146738.0
2022-01-25,37.37,38.32,36.85,36.92,221312.0
2022-01-26,37.325,38.515,37.185,37.57,238181.0
2022-01-27,37.86,38.275,37.16,37.22,102293.0
2022-01-28,37.23,38.11,37.22,37.855,209418.0
2022-01-31,38.03,39.445,37.88,39.42,125369.0
2022-02-01,39.605,39.605,38.82,39.025,184847.0
2022-02-02,39.325,39.595,38.39,38.47,94118.0
2022-02-03,38.11,38.275,36.435,36.49,120976.0
2022-02-04,36.64,37.325,36.535,37.15,303132.0
2022-02-07,37.185,37.775,37.06,37.105,108779.0
2022-02-08,37.045,38.01,36.805,37.855,174721.0
2022-02-09,38.25,38.735,38.03,38.53,115822.0
2022-02-10,37.935,38.265,37.08,37.21,106100.0
2022-02-11,37.795,38.04,36.485,36.69,103216.0
2022-02-14,36.665,37.44,36.54,36.7,86259.0
2022-02-15,37.045,37.625,36.585,37.21,71879.0
2022-02-16,36.85,37.025,36.105,36.69,128867.0
2022-02-17,36.53,36.69,36.115,36.23,68516.0
2022-02-18,36.14,36.655,35.47,35.895,179526.0
2022-02-22,35.62,36.23,35.355,36.105,92063.0
2022-02-23,36.205,36.585,35.665,35.675,80900.0
2022-02-24,35.3,36.875,34.87,36.855,83495.0
2022-02-25,36.795,37.185,36.125,36.555,45986.0
2022-02-28,36.715,37.105,36.21,36.575,129307.0
2022-03-01,36.495,37.21,35.895,36.09,89135.0
2022-03-02,36.09,36.405,35.92,36.17,78537.0
2022-03-03,36.3,36.67,34.94,35.295,90115.0
2022-03-04,34.63,34.63,30.425,30.67,401271.0
2022-03-07,30.475,31.475,30.095,30.62,201774.0
2022-03-08,30.785,32.995,30.62,32.255,193147.0
2022-03-09,32.9,34.35,32.325,34.17,145513.0
2022-03-10,34.02,34.975,33.445,34.915,152874.0
2022-03-11,35.41,35.41,34.445,34.465,127729.0
2022-03-14,34.385,35.15,34.055,34.905,126768.0
2022-03-15,35.11,35.32,33.36,33.66,181553.0
2022-03-16,33.72,36.355,33.665,36.115,220609.0
2022-03-17,35.71,36.45,35.205,35.565,157207.0
2022-03-18,35.53,36.125,35.15,35.365,199118.0
2022-03-21,35.34,35.8,34.655,35.61,76030.0
2022-03-22,35.435,36.275,35.34,35.77,54712.0
2022-03-23,35.46,35.895,35.135,35.195,51436.0
2022-03-24,35.195,35.53,34.71,35.295,92368.0
2022-03-25,35.54,35.68,34.805,35.09,123891.0
2022-03-28,34.905,35.46,34.765,35.24,110929.0
2022-03-29,35.525,36.1,35.01,35.345,102523.0
2022-03-30,35.195,36.275,35.08,35.56,88709.0
2022-03-31,35.595,36.055,34.92,34.92,57061.0
2022-04-01,35.11,35.34,34.93,35.34,60004.0
2022-04-04,35.425,35.84,35.075,35.4,35258.0
2022-04-05,35.415,35.645,34.845,35.135,83312.0
2022-04-06,34.905,35.185,34.455,35.08,110688.0
2022-04-07,35.08,35.63,34.93,35.33,101601.0
2022-04-08,35.205,35.365,34.33,34.8,79253.0
2022-04-11,34.65,35.15,34.595,34.805,93578.0
2022-04-12,34.77,35.445,34.71,34.755,96563.0
2022-04-13,34.755,35.115,34.62,34.73,68759.0
2022-04-14,34.745,35.215,32.95,32.95,56152.0
2022-04-18,32.9,32.9,31.59,31.925,78237.0
2022-04-19,31.9,32.845,31.725,32.695,92703.0
2022-04-20,32.785,32.945,31.9,32.13,53452.0
2022-04-21,32.26,32.58,31.13,31.415,65894.0
2022-04-22,31.485,31.76,31.175,31.3,51925.0
2022-04-25,31.185,32.52,31.06,32.015,121202.0
2022-04-26,32.05,32.06,30.795,30.865,64624.0
2022-04-27,30.93,31.565,30.685,31.045,109371.0
2022-04-28,31.37,32.625,31.275,31.995,94828.0
2022-04-29,31.865,31.955,31.46,31.925,161523.0
2022-05-02,31.9,31.945,30.68,31.06,93237.0
2022-05-03,31.125,31.54,30.945,31.235,91744.0
2022-05-04,31.35,32.025,30.585,31.91,84119.0
2022-05-05,31.645,31.645,29.0,29.4,121567.0
2022-05-06,29.295,29.3,28.72,29.08,130893.0
2022-05-09,28.825,29.16,28.275,28.77,125504.0
2022-05-10,28.985,29.185,28.19,28.58,189149.0
2022-05-11,28.58,28.835,27.835,28.11,168198.0
2022-05-12,27.87,28.805,27.745,27.905,145191.0
2022-05-13,28.25,29.165,28.185,28.79,112476.0
2022-05-16,28.765,28.865,28.25,28.765,62826.0
2022-05-17,28.865,29.86,28.83,29.815,75624.0
2022-05-18,29.54,29.905,28.965,29.62,47734.0
2022-05-19,29.32,30.485,29.32,30.03,104100.0
2022-05-20,30.33,30.625,29.575,30.145,40031.0
2022-05-24,29.995,30.145,28.925,29.025,36521.0
2022-05-25,29.06,29.48,28.765,29.14,55268.0
2022-05-26,29.175,29.745,29.175,29.515,38564.0
2022-05-27,29.64,30.34,29.64,30.12,46100.0
2022-05-30,30.19,30.76,30.18,30.44,38713.0
2022-05-31,30.645,30.645,29.62,30.055,51634.0
2022-06-01,30.205,30.545,29.655,29.93,76772.0
2022-06-02,29.735,30.795,29.665,30.695,86551.0
2022-06-03,30.215,30.385,29.655,29.965,94853.0
2022-06-06,29.975,30.52,29.605,29.64,94409.0
2022-06-07,29.595,30.26,29.56,30.065,54531.0
2022-06-08,26.66,26.66,23.995,24.12,678512.0
2022-06-09,23.745,23.745,22.005,22.085,758166.0
2022-06-10,21.775,22.53,21.33,22.075,398021.0
2022-06-13,21.58,22.085,21.285,21.97,184938.0
2022-06-14,22.02,22.325,21.81,22.005,184352.0
2022-06-15,22.225,22.655,21.97,22.45,204478.0
2022-06-16,22.02,23.38,21.935,23.135,193217.0
2022-06-17,23.535,23.64,22.9,23.435,235878.0
2022-06-20,23.445,23.985,23.445,23.745,41519.0
2022-06-21,23.605,24.165,23.55,23.815,131362.0
2022-06-22,23.62,24.375,23.435,24.015,76499.0
2022-06-23,24.015,25.265,23.995,24.77,123584.0
2022-06-24,24.935,25.825,24.895,25.825,106885.0
2022-06-27,25.95,25.96,25.01,25.295,66670.0
2022-06-28,25.495,25.77,25.265,25.695,99333.0
2022-06-29,25.685,25.79,25.295,25.595,108667.0
2022-06-30,25.41,25.535,24.67,25.265,66259.0
2022-07-04,25.605,25.745,25.185,25.49,86428.0
2022-07-05,25.49,26.305,25.16,26.245,82635.0
2022-07-06,26.34,26.91,26.085,26.44,83440.0
2022-07-07,26.42,27.24,26.18,27.13,53801.0
2022-07-08,27.13,27.39,26.93,27.255,55923.0
2022-07-11,27.115,27.32,26.2,26.555,79537.0
2022-07-12,26.615,26.885,25.86,26.005,88421.0
2022-07-13,25.825,26.235,25.455,26.235,61967.0
2022-07-14,26.005,26.245,25.3,25.765,75212.0
2022-07-15,25.895,26.555,25.685,26.1,44294.0
2022-07-18,26.225,26.61,26.12,26.545,92881.0
2022-07-19,26.66,26.98,26.315,26.785,57228.0
2022-07-20,26.795,27.765,26.555,27.765,65935.0
2022-07-21,27.73,28.13,27.525,28.055,67501.0
2022-07-22,28.04,28.19,27.73,27.915,88466.0
2022-07-25,27.97,28.085,27.45,28.01,71753.0
2022-07-26,27.81,28.11,27.755,27.905,65963.0
2022-07-27,28.085,28.405,27.7,28.21,74013.0
2022-07-28,28.21,28.695,28.065,28.635,44295.0
2022-07-29,28.635,29.15,28.44,29.15,53298.0
2022-08-02,28.805,29.005,28.58,28.855,77727.0
2022-08-03,28.855,29.53,28.695,29.415,66229.0
2022-08-04,29.435,29.78,29.185,29.495,37200.0
2022-08-05,29.265,29.63,29.125,29.54,43460.0
2022-08-08,29.765,30.055,29.335,29.665,38982.0
2022-08-09,29.595,29.595,29.045,29.16,44275.0
2022-08-10,29.53,29.685,29.245,29.595,53058.0
2022-08-11,29.77,30.075,29.165,29.325,61865.0
2022-08-12,29.54,29.54,29.105,29.24,44809.0
2022-08-15,29.325,29.56,28.835,29.31,51603.0
2022-08-16,29.25,29.58,28.955,29.535,38507.0
2022-08-17,29.375,29.655,29.225,29.625,54317.0
2022-08-18,29.6,29.92,29.43,29.495,62820.0
2022-08-19,29.295,29.495,29.115,29.325,36745.0
2022-08-22,29.325,29.495,28.815,29.205,75228.0
2022-08-23,29.235,29.61,28.93,29.475,30941.0
2022-08-24,29.405,29.61,29.125,29.465,53956.0
2022-08-25,29.495,29.635,29.155,29.315,45422.0
2022-08-26,29.305,29.555,28.865,28.895,99710.0
2022-08-29,28.78,28.78,28.395,28.5,70192.0
2022-08-30,28.43,28.95,28.155,28.715,64658.0
2022-08-31,28.715,29.045,28.44,28.655,39437.0
2022-09-01,28.535,28.905,27.895,28.235,72921.0
2022-09-02,28.465,28.82,28.15,28.66,77510.0
2022-09-06,28.69,28.955,28.215,28.285,55802.0
2022-09-07,28.33,28.83,28.24,28.82,56123.0
2022-09-08,28.805,29.495,28.67,29.385,62336.0
2022-09-09,27.535,27.6,26.4,26.465,198346.0
2022-09-12,26.095,27.455,25.625,27.455,114285.0
2022-09-13,26.83,27.205,26.465,26.785,76630.0
2022-09-14,26.66,27.18,26.41,27.18,29797.0
2022-09-15,26.965,27.41,26.55,26.76,50943.0
2022-09-16,26.41,26.705,26.115,26.705,34549.0
2022-09-19,26.115,26.545,26.115,26.385,46709.0
2022-09-20,26.16,26.605,26.005,26.33,33024.0
2022-09-21,26.345,26.605,25.965,26.0,51860.0
2022-09-22,25.92,26.22,25.57,25.945,49218.0
2022-09-23,25.705,25.92,25.39,25.5,28780.0
2022-09-26,25.425,26.09,25.275,25.74,88624.0
2022-09-27,25.92,26.05,25.47,25.625,34338.0
2022-09-28,25.67,26.015,25.47,25.875,18232.0
2022-09-29,25.49,25.765,25.48,25.585,24311.0
2022-09-30,25.585,26.035,25.375,25.92,51410.0
2022-10-03,25.855,26.285,25.545,26.16,64308.0
2022-10-04,26.31,26.715,26.175,26.215,41361.0
2022-10-05,26.115,26.185,25.57,26.185,37428.0
2022-10-06,26.13,26.455,25.89,26.045,20572.0
2022-10-07,25.82,26.06,25.455,25.595,65904.0
2022-10-11,25.005,25.29,24.325,24.915,72980.0
2022-10-12,24.81,25.455,24.81,25.375,33715.0
2022-10-13,25.115,25.71,24.87,25.435,54240.0
2022-10-14,25.445,25.785,25.345,25.375,39478.0
2022-10-17,25.775,26.295,25.38,25.67,55294.0
2022-10-18,25.98,26.275,25.73,25.855,37339.0
2022-10-19,26.07,26.07,25.335,25.71,37751.0
2022-10-20,25.58,26.035,25.58,25.66,59989.0
2022-10-21,25.705,26.34,25.585,26.05,48841.0
2022-10-24,26.215,26.23,25.75,26.035,66097.0
2022-10-25,26.045,26.5,25.82,26.42,43725.0
2022-10-26,26.25,27.01,25.75,26.73,57098.0
2022-10-27,26.76,26.775,26.195,26.31,43156.0
2022-10-28,26.285,27.08,26.24,26.935,42841.0
2022-10-31,26.775,27.365,26.775,27.07,68368.0
2022-11-01,27.215,27.615,26.715,26.805,41572.0
2022-11-02,26.76,26.965,26.41,26.5,45245.0
2022-11-03,26.535,26.715,26.22,26.48,58382.0
2022-11-04,26.715,26.845,25.56,26.175,86484.0
2022-11-07,26.175,26.285,25.4,25.415,43897.0
2022-11-08,25.58,26.765,25.545,26.68,38872.0
2022-11-09,26.74,26.81,26.0,26.005,43343.0
2022-11-10,26.875,28.065,26.81,27.265,77881.0
2022-11-11,27.435,27.94,26.91,27.885,35322.0
2022-11-14,27.71,27.71,27.115,27.17,54925.0
2022-11-15,27.435,27.695,26.93,26.93,85575.0
2022-11-16,26.93,26.975,26.555,26.695,44616.0
2022-11-17,26.435,26.66,26.255,26.285,64509.0
2022-11-18,26.525,26.815,26.07,26.265,55445.0
2022-11-21,26.165,26.59,26.03,26.39,48436.0
2022-11-22,26.39,26.615,25.97,26.3,55480.0
2022-11-23,26.535,26.725,26.085,26.525,197591.0
2022-11-24,26.625,27.13,26.545,27.085,26510.0
2022-11-25,27.185,27.345,26.83,27.14,29182.0
2022-11-28,27.165,27.425,26.895,27.085,35739.0
2022-11-29,27.095,27.315,26.77,27.29,33574.0
2022-11-30,27.37,28.075,27.3,27.965,43543.0
2022-12-01,28.165,28.845,27.965,28.36,85140.0
2022-12-02,28.065,28.56,27.695,28.44,53904.0
2022-12-05,28.345,28.765,27.965,28.21,33623.0
2022-12-06,28.19,28.35,27.775,28.145,59774.0
2022-12-07,28.09,28.52,27.9,28.335,33097.0
2022-12-08,28.325,28.505,28.0,28.325,64799.0
2022-12-09,28.45,29.145,28.235,29.015,62338.0
2022-12-12,28.97,31.05,28.765,30.815,136715.0
2022-12-13,31.185,31.76,30.265,30.35,191273.0
2022-12-14,30.33,30.35,28.7,28.74,110084.0
2022-12-15,28.685,29.16,27.93,28.73,56019.0
2022-12-16,30.365,31.695,30.115,31.47,194727.0
2022-12-19,31.48,32.29,31.11,31.11,181894.0
2022-12-20,31.165,31.59,30.575,31.38,73101.0
2022-12-21,31.4,32.235,31.29,32.085,62488.0
2022-12-22,31.865,32.21,31.465,32.175,53909.0
2022-12-23,31.82,32.27,31.29,31.345,38450.0
2022-12-28,31.06,31.91,31.06,31.805,45652.0
2022-12-29,31.865,32.49,31.605,32.36,62923.0
2022-12-30,32.11,32.595,32.11,32.345,33636.0
2023-01-03,32.685,32.93,31.6,32.11,65517.0
2023-01-04,32.11,32.65,31.92,32.515,49161.0
2023-01-05,32.505,32.515,31.435,31.785,30188.0
2023-01-06,31.785,33.515,31.47,33.28,126653.0
2023-01-09,33.34,34.885,33.27,34.52,205850.0
2023-01-10,34.735,35.3,34.34,35.295,137496.0
2023-01-11,35.295,35.295,34.51,35.285,129028.0
2023-01-12,35.16,35.745,34.8,35.745,69771.0
2023-01-13,35.735,35.95,35.205,35.42,49506.0
2023-01-16,35.275,35.94,35.07,35.88,39905.0
2023-01-17,35.645,35.925,34.915,35.115,78660.0
2023-01-18,35.13,35.78,34.835,35.52,116125.0
2023-01-19,35.52,35.97,35.475,35.79,139641.0
2023-01-20,35.79,35.97,35.745,35.745,72997.0
2023-01-23,35.94,35.94,34.935,35.355,82388.0
2023-01-24,35.185,35.88,34.665,35.76,57698.0
2023-01-25,35.16,35.68,34.88,35.275,45718.0
2023-01-26,35.24,35.76,35.205,35.375,26550.0
2023-01-27,35.39,35.745,34.995,35.345,25774.0
2023-01-30,34.99,35.655,34.815,35.285,49115.0
2023-01-31,35.07,35.615,34.63,35.545,47466.0
2023-02-01,35.455,36.365,35.275,36.31,152189.0
2023-02-02,36.32,37.35,35.835,37.145,197912.0
2023-02-03,36.865,37.56,36.39,36.77,117430.0
2023-02-06,36.325,36.48,35.995,36.165,58703.0
2023-02-07,36.21,37.28,35.995,37.28,88244.0
2023-02-08,37.225,38.01,37.225,37.685,94863.0
2023-02-09,37.955,38.825,37.755,38.61,106310.0
2023-02-10,38.425,38.435,37.47,37.55,72197.0
2023-02-13,37.23,37.79,37.21,37.345,43490.0
2023-02-14,37.755,38.005,36.95,37.88,48137.0
2023-02-15,37.97,39.045,37.625,39.045,81422.0
2023-02-16,38.83,39.395,38.395,38.565,111269.0
2023-02-17,38.315,38.955,37.945,38.35,32466.0
2023-02-21,38.305,38.51,37.455,37.475,102071.0
2023-02-22,37.485,38.585,37.455,38.32,72078.0
2023-02-23,38.15,38.565,37.945,38.195,23422.0
2023-02-24,37.905,38.185,37.49,37.96,35004.0
2023-02-27,38.15,38.835,37.575,37.62,63851.0
2023-02-28,37.355,39.045,37.355,38.835,94559.0
2023-03-01,38.745,39.685,38.115,39.625,99107.0
2023-03-02,39.26,40.185,38.27,40.1,133908.0
2023-03-03,39.515,40.185,37.835,39.2,120439.0
2023-03-06,39.46,40.275,39.2,39.44,136380.0
2023-03-07,39.525,40.185,39.2,39.29,62572.0
2023-03-08,39.16,39.695,38.385,39.625,67611.0
2023-03-09,39.795,40.255,39.2,39.315,44060.0
2023-03-10,35.55,35.55,29.11,29.6,548203.0
2023-03-13,29.605,32.775,29.6,32.19,144671.0
2023-03-14,32.525,34.465,32.515,34.465,149147.0
2023-03-15,33.95,34.955,33.58,34.215,82174.0
2023-03-16,33.95,34.755,33.445,33.51,63010.0
2023-03-17,33.49,34.025,32.975,33.13,67205.0
2023-03-20,33.13,33.655,32.585,32.93,60329.0
2023-03-21,32.995,33.58,32.495,33.065,42020.0
2023-03-22,33.065,33.42,32.63,32.63,48450.0
2023-03-23,32.74,33.705,32.54,33.39,81995.0
2023-03-24,34.26,34.265,33.47,33.76,37757.0
2023-03-27,33.745,34.845,32.875,34.685,56174.0
2023-03-28,34.33,34.7,34.125,34.575,53755.0
2023-03-29,34.14,34.775,34.14,34.635,44201.0
2023-03-30,34.5,34.765,33.69,34.095,60871.0
2023-03-31,33.845,34.665,33.425,34.545,64579.0
2023-04-03,34.32,34.81,34.285,34.81,84140.0
2023-04-04,34.665,35.705,34.195,35.65,62746.0
2023-04-05,35.63,35.81,34.655,34.735,97148.0
2023-04-06,34.555,35.675,34.545,35.47,29838.0
2023-04-10,34.91,35.795,34.555,35.705,41258.0
2023-04-11,35.495,36.12,34.775,35.055,64517.0
2023-04-12,34.775,35.9,34.775,35.65,52643.0
2023-04-13,35.65,35.93,34.81,35.17,37167.0
2023-04-14,35.205,36.145,35.125,36.09,108609.0
2023-04-17,35.73,36.165,35.315,35.685,36980.0
2023-04-18,35.775,36.165,34.91,35.135,25419.0
2023-04-19,34.79,35.025,34.385,34.69,43777.0
2023-04-20,34.53,34.765,34.075,34.14,24710.0
2023-04-21,34.14,34.765,33.61,34.26,50636.0
2023-04-24,34.005,34.41,33.47,34.025,40637.0
2023-04-25,33.635,34.125,33.6,33.715,25523.0
2023-04-26,34.395,34.395,33.085,33.13,75024.0
2023-04-27,33.145,33.825,32.715,33.255,28829.0
2023-04-28,33.41,33.98,33.005,33.68,64546.0
2023-05-01,33.825,34.59,33.78,33.925,23059.0
2023-05-02,34.32,34.32,33.565,33.725,46722.0
2023-05-03,33.86,34.115,33.68,33.79,13731.0
2023-05-04,34.105,34.115,32.47,32.535,27280.0
2023-05-05,32.82,33.1,32.535,32.68,22113.0
2023-05-08,32.965,33.04,31.875,33.04,79125.0
2023-05-09,33.04,33.42,31.9,31.9,26562.0
2023-05-10,31.84,32.67,31.685,32.515,52973.0
2023-05-11,32.47,32.775,32.09,32.435,18619.0
2023-05-12,32.73,32.775,31.89,31.9,23094.0
2023-05-15,32.125,32.525,32.0,32.17,43310.0
2023-05-16,31.845,32.245,31.845,32.055,51895.0
2023-05-17,32.27,34.015,32.265,33.91,152881.0
2023-05-18,33.935,33.97,33.525,33.77,15142.0
2023-05-19,34.325,34.46,33.755,34.045,28306.0
2023-05-23,34.98,35.06,33.625,33.855,26247.0
2023-05-24,33.625,34.36,33.515,34.18,38850.0
2023-05-25,33.99,34.615,33.99,34.315,24335.0
2023-05-26,33.625,34.955,33.625,34.915,14322.0
2023-05-29,34.915,35.08,33.98,34.415,5578.0
2023-05-30,34.415,34.68,33.635,34.28,21331.0
2023-05-31,33.745,34.345,33.645,34.255,67087.0
2023-06-01,34.535,34.535,33.635,33.855,24034.0
2023-06-02,34.19,34.535,33.57,34.225,64229.0
2023-06-05,34.2,34.535,33.08,33.955,28078.0
2023-06-06,34.135,34.135,33.67,33.91,18945.0
2023-06-07,33.4,33.735,32.525,32.88,42885.0
2023-06-08,33.025,33.745,33.015,33.47,39945.0
2023-06-09,33.415,33.81,33.255,33.455,64333.0
2023-06-12,33.155,34.18,32.98,33.81,86504.0
2023-06-13,32.2,33.325,31.055,31.91,218178.0
2023-06-14,31.8,31.99,31.235,31.825,100996.0
2023-06-15,31.8,32.08,30.325,30.42,77144.0
2023-06-16,30.48,31.545,29.265,29.535,298040.0
2023-06-19,29.565,30.455,29.49,29.81,53249.0
2023-06-20,29.635,30.045,29.19,29.59,70600.0
2023-06-21,29.59,30.07,29.455,29.9,51699.0
2023-06-22,29.98,30.41,29.08,29.175,61994.0
2023-06-23,29.08,29.1,28.295,28.545,69351.0
2023-06-26,28.465,28.755,28.425,28.565,47406.0
2023-06-27,28.425,29.265,28.4,28.92,66629.0
2023-06-28,29.065,29.145,28.92,29.12,51478.0
2023-06-29,29.08,29.355,29.015,29.055,23122.0
2023-06-30,29.18,29.78,29.075,29.255,66309.0
2023-07-04,29.265,29.445,28.975,29.18,32243.0
2023-07-05,29.18,29.565,28.71,28.945,105427.0
2023-07-06,28.81,28.89,28.02,28.175,84832.0
2023-07-07,28.23,28.635,27.865,28.61,59829.0
2023-07-10,28.4,28.855,28.275,28.735,42395.0
2023-07-11,28.735,29.08,28.4,28.825,81715.0
2023-07-12,28.975,29.08,28.2,28.355,45697.0
2023-07-13,28.42,28.535,28.235,28.52,60819.0
2023-07-14,28.68,29.08,28.18,28.975,57727.0
2023-07-17,28.935,29.255,28.82,29.08,37827.0
2023-07-18,29.555,29.555,28.475,28.965,33197.0
2023-07-19,28.975,29.08,28.475,28.855,24646.0
2023-07-20,28.745,29.075,28.335,28.38,65169.0
2023-07-21,28.42,28.98,27.81,27.9,93774.0
2023-07-24,27.98,28.08,27.58,27.875,49474.0
2023-07-25,27.875,27.98,27.63,27.82,56262.0
2023-07-26,27.775,27.84,27.565,27.61,26091.0
2023-07-27,27.835,27.835,27.38,27.465,33035.0
2023-07-28,27.52,28.01,27.045,27.51,33697.0
2023-07-31,27.33,27.675,27.035,27.135,51588.0
2023-08-01,27.035,27.08,26.62,26.785,53201.0
2023-08-02,26.785,26.845,25.91,26.29,97454.0
2023-08-03,26.2,26.22,25.0,25.265,244585.0
2023-08-04,25.435,26.265,25.265,25.585,58190.0
2023-08-08,25.445,25.585,25.075,25.39,38198.0
2023-08-09,25.365,25.485,25.03,25.455,102798.0
2023-08-10,25.385,25.72,25.345,25.435,73033.0
2023-08-11,25.53,25.775,25.265,25.635,18525.0
2023-08-14,25.575,26.285,25.445,25.975,52982.0
2023-08-15,25.91,26.265,25.595,26.23,39834.0
2023-08-16,26.465,26.705,26.11,26.575,63196.0
2023-08-17,26.56,26.66,25.475,25.64,47736.0
2023-08-18,25.635,25.87,25.32,25.66,47323.0
2023-08-21,25.76,26.08,25.615,25.625,47259.0
2023-08-22,25.75,25.925,25.615,25.835,38817.0
2023-08-23,26.02,26.34,25.935,26.31,22877.0
2023-08-24,26.44,26.73,26.42,26.675,53616.0
2023-08-25,26.705,27.05,26.505,26.99,47174.0
2023-08-28,27.105,27.225,26.725,27.145,29945.0
2023-08-29,27.125,27.665,27.015,27.485,29897.0
2023-08-30,27.52,27.95,27.51,27.595,45802.0
2023-08-31,27.665,28.235,27.63,28.07,103311.0
2023-09-01,28.18,28.445,27.29,28.115,99631.0
2023-09-05,28.05,28.345,27.475,27.54,28211.0
2023-09-06,27.51,27.84,27.475,27.595,33800.0
2023-09-07,27.565,28.015,26.51,27.475,63680.0
2023-09-08,27.465,28.845,26.51,28.84,79736.0
2023-09-11,29.03,29.26,28.62,29.175,56286.0
2023-09-12,29.185,29.195,28.285,28.455,77121.0
2023-09-13,28.465,28.82,28.455,28.645,60139.0
2023-09-14,28.84,29.145,28.39,28.965,49336.0
2023-09-15,29.16,29.16,28.445,28.51,87346.0
2023-09-18,28.4,28.845,28.05,28.205,20632.0
2023-09-19,28.085,28.115,26.98,27.135,40988.0
2023-09-20,27.235,27.475,26.98,27.05,48496.0
2023-09-21,26.815,27.255,26.76,26.915,39910.0
2023-09-22,27.09,27.455,26.94,27.28,33003.0
2023-09-25,27.38,27.6,27.155,27.28,36716.0
2023-09-26,27.355,27.62,26.73,27.355,153621.0
2023-09-27,27.215,27.42,26.695,26.995,28627.0
2023-09-28,26.84,28.355,26.835,27.94,105000.0
2023-09-29,28.05,28.26,27.17,27.455,25915.0
2023-10-02,27.42,28.06,27.17,27.39,34695.0
2023-10-03,27.27,27.3,26.42,26.85,41451.0
2023-10-04,26.905,27.265,26.695,27.005,45636.0
2023-10-05,27.235,27.73,27.015,27.675,18658.0
2023-10-06,27.52,28.52,27.155,28.455,47198.0
2023-10-10,27.61,28.38,27.6,28.305,64370.0
2023-10-11,28.19,28.775,28.18,28.635,50828.0
2023-10-12,28.675,29.215,28.63,28.8,54469.0
2023-10-13,28.95,29.175,28.305,28.63,81988.0
2023-10-16,28.775,29.335,28.545,29.305,50035.0
2023-10-17,29.065,29.855,28.62,29.535,44255.0
2023-10-18,29.325,29.68,28.755,28.845,65266.0
2023-10-19,28.675,29.205,28.575,29.14,41544.0
2023-10-20,29.395,29.58,28.895,29.065,81041.0
2023-10-23,29.06,30.04,28.7,30.02,72247.0
2023-10-24,30.21,30.915,29.745,30.77,83213.0
2023-10-25,30.525,30.56,29.725,29.99,69217.0
2023-10-26,30.03,30.53,29.48,29.755,79699.0
2023-10-27,29.66,30.0,28.79,29.175,57016.0
2023-10-30,29.23,29.69,29.215,29.615,50678.0
2023-10-31,29.615,29.88,29.335,29.82,74369.0
2023-11-01,29.9,30.42,29.69,30.34,71032.0
2023-11-02,30.45,30.635,29.935,30.45,63656.0
2023-11-03,30.37,31.365,30.35,31.29,89551.0
2023-11-06,31.255,31.395,30.98,31.365,71134.0
2023-11-07,31.31,31.62,30.955,31.32,40270.0
2023-11-08,31.22,31.615,30.68,31.345,46630.0
2023-11-09,31.395,31.62,30.815,30.86,88706.0
2023-11-10,30.78,31.21,30.385,31.2,47142.0
2023-11-13,31.045,31.565,30.845,30.91,25302.0
2023-11-14,31.22,31.725,31.09,31.185,36637.0
2023-11-15,31.155,31.405,30.89,31.145,49662.0
2023-11-16,31.055,31.46,30.97,31.035,44770.0
2023-11-17,31.09,31.255,30.935,30.96,15263.0
2023-11-20,31.11,31.82,31.11,31.66,37331.0
2023-11-21,31.78,31.995,31.515,31.985,52103.0
2023-11-22,31.66,32.4,31.515,31.655,78044.0
2023-11-23,31.735,32.005,31.34,31.82,18959.0
2023-11-24,31.8,32.355,31.715,31.745,37415.0
2023-11-27,31.71,32.715,31.71,32.305,54972.0
2023-11-28,32.42,32.42,31.985,32.02,30320.0
2023-11-29,32.03,32.14,31.485,31.66,34952.0
2023-11-30,31.7,31.7,31.295,31.415,44848.0
2023-12-01,31.34,31.965,31.12,31.645,74656.0
2023-12-04,31.505,31.715,31.23,31.375,49346.0
2023-12-05,31.19,31.745,30.99,31.135,94466.0
2023-12-06,31.22,31.71,31.09,31.245,58953.0
2023-12-07,31.295,31.515,30.945,31.08,109710.0
2023-12-08,31.07,31.46,30.925,31.0,73421.0
2023-12-11,31.045,31.07,30.545,30.77,50248.0
2023-12-12,30.815,31.125,30.6,30.675,68113.0
2023-12-13,30.83,31.125,30.6,31.025,95540.0
2023-12-14,31.055,31.515,30.65,30.74,74865.0
2023-12-15,30.62,33.145,30.62,31.965,114226.0
2023-12-18,32.15,32.475,31.12,31.955,95762.0
2023-12-19,31.765,32.465,31.765,32.105,70174.0
2023-12-20,32.25,32.445,31.515,32.14,91529.0
2023-12-21,32.26,32.475,31.965,32.435,73340.0
2023-12-22,32.715,32.77,32.315,32.73,62455.0
2023-12-27,32.775,32.95,32.595,32.695,49281.0
2023-12-28,32.945,32.95,32.41,32.42,25459.0
2023-12-29,32.245,32.575,32.04,32.355,56773.0
2024-01-02,32.355,32.85,31.155,31.57,115416.0
2024-01-03,31.32,31.525,31.11,31.42,75412.0
2024-01-04,31.285,31.82,31.2,31.82,66445.0
2024-01-05,31.8,32.335,31.8,32.16,64988.0
2024-01-08,32.125,32.935,32.115,32.84,52531.0
2024-01-09,32.84,33.525,32.61,33.305,87513.0
2024-01-10,33.22,33.58,32.825,33.09,107867.0
2024-01-11,33.255,33.48,32.5,33.305,21493.0
2024-01-12,33.485,34.39,33.09,34.325,148351.0
2024-01-15,34.215,34.475,33.885,33.975,35847.0
2024-01-16,33.975,34.335,33.7,34.26,44200.0
2024-01-17,34.02,34.05,33.165,33.68,93688.0
2024-01-18,33.755,34.07,33.295,33.95,59621.0
2024-01-19,33.965,33.965,32.87,33.485,107434.0
2024-01-22,33.505,34.085,33.015,33.57,78040.0
2024-01-23,33.885,34.49,33.775,34.445,71788.0
2024-01-24,34.545,34.795,33.91,34.225,40499.0
2024-01-25,34.315,34.425,33.855,34.37,44332.0
2024-01-26,34.27,34.705,34.245,34.52,26638.0
2024-01-29,34.6,35.19,34.545,35.19,72597.0
2024-01-30,34.945,35.48,34.6,34.695,29188.0
2024-01-31,35.23,35.24,34.235,34.475,31793.0
2024-02-01,34.77,34.935,34.17,34.64,55096.0
2024-02-02,34.62,34.64,34.115,34.27,13710.0
2024-02-05,33.82,34.105,32.86,33.07,38196.0
2024-02-06,33.165,33.165,32.075,32.72,52230.0
2024-02-07,32.74,33.48,32.73,33.33,28721.0
2024-02-08,33.635,33.645,33.065,33.535,48910.0
2024-02-09,33.285,33.7,33.155,33.45,25357.0
2024-02-12,33.45,33.47,32.445,32.555,25596.0
2024-02-13,32.06,32.08,31.345,31.94,34374.0
2024-02-14,32.14,32.94,32.06,32.895,31755.0
2024-02-15,32.475,32.72,31.985,32.68,28292.0
2024-02-16,32.505,33.165,31.9,32.485,47167.0
2024-02-20,32.395,32.465,31.715,32.005,17569.0
2024-02-21,31.55,32.005,30.825,31.4,70725.0
2024-02-22,31.595,32.205,31.575,32.085,54651.0
2024-02-23,32.08,32.625,31.865,32.58,58071.0
2024-02-26,32.725,33.58,31.95,33.425,110452.0
2024-02-27,33.56,33.68,32.865,33.545,39898.0
2024-02-28,33.34,33.94,33.21,33.72,61231.0
2024-02-29,33.87,34.32,32.72,32.91,53724.0
2024-03-01,32.755,33.58,32.655,33.255,25641.0
2024-03-04,32.93,33.295,32.55,32.59,37122.0
2024-03-05,32.475,32.475,31.245,31.3,67839.0
2024-03-06,31.55,32.06,31.42,31.875,42021.0
2024-03-07,31.65,33.375,31.63,32.785,71411.0
2024-03-08,32.42,32.885,32.05,32.19,21085.0
2024-03-11,32.02,32.745,31.65,32.635,33080.0
2024-03-12,33.21,33.21,32.095,32.17,31471.0
2024-03-13,32.255,32.44,31.695,32.18,34986.0
2024-03-14,30.835,30.985,29.405,29.965,168871.0
2024-03-15,29.785,30.815,28.535,28.635,134098.0
2024-03-18,28.765,29.525,28.535,28.765,79661.0
2024-03-19,28.85,28.87,28.405,28.805,107694.0
2024-03-20,29.0,29.825,28.85,29.74,70363.0
2024-03-21,29.775,29.825,29.195,29.23,71977.0
2024-03-22,29.425,29.425,29.185,29.285,66620.0
2024-03-25,29.0,29.265,28.405,28.46,72868.0
2024-03-26,28.6,29.035,28.425,28.765,100597.0
2024-03-27,29.035,29.2,28.365,28.46,71616.0
2024-03-28,28.57,28.58,27.995,28.32,151536.0
2024-04-01,28.56,28.615,27.755,27.79,74089.0
2024-04-02,27.735,27.875,27.205,27.655,55649.0
2024-04-03,27.67,28.295,27.635,27.885,56726.0
2024-04-04,27.96,28.35,27.725,28.025,72920.0
2024-04-05,27.875,28.34,27.635,28.035,32294.0
2024-04-08,28.08,28.245,27.56,27.645,68263.0
2024-04-09,27.82,27.885,27.335,27.83,68167.0
2024-04-10,27.475,27.97,27.365,27.79,37195.0
2024-04-11,27.84,28.32,27.69,28.035,57703.0
2024-04-12,27.82,28.395,27.645,27.72,37120.0
2024-04-15,27.83,28.105,26.965,27.44,63208.0
2024-04-16,26.9,27.66,26.625,27.66,97105.0
2024-04-17,27.83,28.32,27.655,28.255,112540.0
2024-04-18,28.1,28.405,27.645,28.025,50395.0
2024-04-19,28.145,28.415,27.84,28.3,102088.0
2024-04-22,28.22,28.61,27.84,28.2,49454.0
2024-04-23,28.245,28.895,27.85,28.57,69032.0
2024-04-24,28.58,28.85,28.135,28.135,13267.0
2024-04-25,27.875,28.015,27.55,27.81,41955.0
2024-04-26,27.95,28.43,27.635,27.765,60537.0
2024-04-29,27.93,28.285,27.755,27.995,50091.0
2024-04-30,28.06,28.06,27.41,27.655,37093.0
2024-05-01,27.72,28.105,27.4,27.83,34105.0
2024-05-02,27.84,28.235,27.205,27.225,129696.0
2024-05-03,28.285,28.285,27.625,27.85,59217.0
2024-05-06,28.04,28.105,27.875,28.06,26136.0
2024-05-07,28.05,28.145,27.79,27.895,47178.0
2024-05-08,27.875,28.385,27.645,28.385,35168.0
2024-05-09,28.115,28.18,27.525,27.95,69777.0
2024-05-10,27.885,28.45,27.81,27.81,23161.0
2024-05-13,27.92,28.395,27.625,27.735,44448.0
2024-05-14,27.93,28.025,27.745,27.81,43547.0
2024-05-15,27.83,27.84,27.355,27.55,90617.0
2024-05-16,27.775,27.915,27.515,27.74,46642.0
2024-05-17,27.74,27.74,27.075,27.12,67326.0
2024-05-21,27.14,27.73,27.045,27.315,52449.0
2024-05-22,27.335,27.655,27.09,27.345,46851.0
2024-05-23,27.355,27.475,26.99,27.075,38021.0
2024-05-24,27.01,27.195,26.935,26.95,31379.0
2024-05-27,26.95,27.375,26.84,26.935,27241.0
2024-05-28,26.935,27.035,26.605,27.0,65044.0
2024-05-29,26.925,26.935,26.575,26.615,30308.0
2024-05-30,26.54,26.55,25.875,25.895,83528.0
2024-05-31,26.185,26.185,25.265,25.585,112241.0
2024-06-03,25.745,25.915,25.295,25.735,73814.0
2024-06-04,25.81,27.195,25.425,27.11,116220.0
2024-06-05,27.15,27.775,26.71,27.075,97731.0
2024-06-06,27.15,27.515,26.67,27.075,64101.0
2024-06-07,26.94,27.345,26.94,27.15,37288.0
2024-06-10,27.335,27.7,27.14,27.305,50367.0
2024-06-11,27.795,28.725,27.745,28.58,213895.0
2024-06-12,28.985,29.405,28.31,28.785,154727.0
2024-06-13,28.74,29.355,28.625,29.18,92426.0
2024-06-14,29.17,29.29,28.26,28.505,119947.0
2024-06-17,28.235,28.795,28.02,28.41,91795.0
2024-06-18,28.475,28.495,27.72,28.065,71740.0
2024-06-19,27.89,27.98,27.42,27.595,35217.0
2024-06-20,27.655,28.15,27.44,27.775,81560.0
2024-06-21,27.88,27.98,27.515,27.82,32354.0
2024-06-24,27.925,28.075,27.56,27.775,33980.0
2024-06-25,27.98,28.14,27.67,28.045,69061.0
2024-06-26,28.075,28.14,27.72,27.905,56910.0
2024-06-27,27.775,28.245,27.775,28.105,67411.0
2024-06-28,28.32,28.59,27.915,28.235,42030.0
2024-07-02,28.215,28.625,27.82,28.6,83283.0
2024-07-03,28.74,28.985,28.42,28.505,47007.0
2024-07-04,28.91,29.065,28.655,28.89,23949.0
2024-07-05,29.055,29.065,28.545,28.71,39894.0
2024-07-08,28.835,28.965,28.365,28.925,68289.0
2024-07-09,29.0,29.17,28.525,28.785,65643.0
2024-07-10,29.02,29.075,28.31,29.04,49415.0
2024-07-11,29.385,29.675,29.245,29.57,164565.0
2024-07-12,29.935,29.945,29.385,29.57,66017.0
2024-07-15,29.92,29.945,29.225,29.375,64310.0
2024-07-16,29.515,29.665,29.275,29.505,67971.0
2024-07-17,29.355,29.48,28.88,29.01,112473.0
2024-07-18,29.01,29.32,28.185,28.32,61293.0
2024-07-19,28.29,28.775,27.96,28.4,105338.0
2024-07-22,28.85,28.85,28.31,28.59,88248.0
2024-07-23,28.545,29.0,28.365,28.635,107064.0
2024-07-24,28.6,28.825,28.065,28.185,62808.0
2024-07-25,28.355,28.59,28.12,28.26,50435.0
2024-07-26,28.625,28.625,28.205,28.29,39767.0
2024-07-29,28.45,28.62,28.0,28.18,51501.0
2024-07-30,28.205,28.74,28.15,28.185,55595.0
2024-07-31,28.41,28.84,28.255,28.76,59963.0
2024-08-01,28.85,28.86,28.31,28.475,80743.0
2024-08-02,28.15,28.57,28.045,28.185,108912.0
2024-08-06,27.84,28.02,27.375,27.41,69763.0
2024-08-07,27.475,27.86,27.01,27.225,62254.0
2024-08-08,27.53,28.17,27.39,28.11,94251.0
2024-08-09,28.055,28.075,26.98,27.1,57507.0
2024-08-12,27.1,27.185,26.765,26.87,45990.0
2024-08-13,27.025,27.185,26.86,27.14,44063.0
2024-08-14,27.175,27.315,27.035,27.225,58790.0
2024-08-15,27.195,27.695,27.195,27.42,72453.0
2024-08-16,27.27,28.8,27.145,28.46,110443.0
2024-08-19,28.505,28.555,28.155,28.4,61764.0
2024-08-20,28.335,28.47,28.205,28.205,21166.0
2024-08-21,28.325,28.44,27.9,28.335,59899.0
2024-08-22,28.4,28.4,27.805,27.875,25549.0
2024-08-23,27.625,28.375,27.625,28.335,27317.0
2024-08-26,28.355,28.515,28.015,28.185,32800.0
2024-08-27,28.06,28.495,28.025,28.175,41404.0
2024-08-28,28.515,28.515,27.08,27.38,65636.0
2024-08-29,27.805,27.95,27.39,27.535,35276.0
2024-08-30,27.4,27.94,27.145,27.75,62018.0
2024-09-03,27.845,27.845,27.125,27.38,47627.0
2024-09-04,27.125,27.75,27.1,27.335,30429.0
2024-09-05,27.875,27.88,27.145,27.38,54154.0
2024-09-06,28.09,29.09,27.285,28.9,124827.0
2024-09-09,28.875,29.395,28.555,29.29,63311.0
2024-09-10,29.365,29.44,28.78,29.12,101821.0
2024-09-11,28.875,29.27,28.63,28.995,58961.0
2024-09-12,28.665,29.27,28.655,28.9,49642.0
2024-09-13,29.09,29.185,28.76,29.1,46086.0
2024-09-16,28.91,29.385,28.855,29.14,45104.0
2024-09-17,29.45,29.845,29.24,29.565,80416.0
2024-09-18,29.545,29.65,29.12,29.385,56154.0
2024-09-19,29.63,29.63,29.25,29.545,99005.0
2024-09-20,29.41,30.395,29.08,30.345,127888.0
2024-09-23,30.345,31.62,30.215,31.35,160042.0
2024-09-24,31.555,31.565,30.885,31.35,58846.0
2024-09-25,31.35,31.745,31.025,31.48,92809.0
2024-09-26,31.63,32.225,31.48,32.215,128209.0
2024-09-27,32.5,32.51,31.425,31.44,79378.0
2024-09-30,31.395,31.865,31.055,31.77,42322.0
2024-10-01,31.695,31.8,31.34,31.62,40810.0
2024-10-02,31.63,31.96,31.44,31.77,36955.0
2024-10-03,31.5,31.725,30.755,31.185,70872.0
2024-10-04,30.93,31.535,30.695,30.78,64068.0
2024-10-07,30.575,30.59,29.8,29.91,66350.0
2024-10-08,29.91,30.725,29.91,30.065,102724.0
2024-10-09,30.075,30.27,29.695,29.97,101387.0
2024-10-10,29.95,30.1,29.08,29.335,130799.0
2024-10-11,29.395,29.725,29.32,29.485,81335.0
2024-10-15,29.61,29.78,29.27,29.65,91108.0
2024-10-16,29.735,29.74,29.215,29.28,97106.0
2024-10-17,29.495,29.825,29.25,29.405,156013.0
2024-10-18,29.41,29.835,29.27,29.675,239888.0
2024-10-21,29.59,29.825,29.46,29.57,63069.0
2024-10-22,29.545,29.74,29.385,29.545,27611.0
2024-10-23,29.535,29.535,28.91,29.335,89630.0
2024-10-24,29.375,29.63,29.09,29.485,45445.0
2024-10-25,29.195,29.64,29.09,29.205,39203.0
2024-10-28,29.185,29.395,29.045,29.045,22572.0
2024-10-29,28.9,29.24,28.895,29.13,20104.0
2024-10-30,29.13,29.355,28.545,28.79,54262.0
2024-10-31,28.655,28.8,27.71,27.825,96904.0
2024-11-01,27.985,28.8,27.81,28.75,79518.0
2024-11-04,28.705,28.8,28.045,28.325,42806.0
2024-11-05,28.505,28.655,27.875,28.015,92453.0
2024-11-06,28.27,28.705,28.08,28.58,68204.0
2024-11-07,28.8,29.13,28.56,28.91,97922.0
2024-11-08,28.9,29.15,28.24,28.41,66080.0
2024-11-11,28.685,28.935,28.47,28.815,32986.0
2024-11-12,28.81,29.14,28.655,28.895,34510.0
2024-11-13,28.9,29.27,28.875,29.24,47305.0
2024-11-14,28.89,29.28,28.135,28.335,98824.0
2024-11-15,28.345,28.575,27.965,28.195,95813.0
2024-11-18,28.095,28.515,27.975,28.345,35720.0
2024-11-19,28.195,28.505,27.89,27.915,43830.0
2024-11-20,27.88,28.09,27.505,27.755,78983.0
2024-11-21,27.88,28.0,27.195,27.785,121167.0
2024-11-22,27.82,28.165,27.775,27.88,58579.0
2024-11-25,28.09,28.09,27.69,27.715,57961.0
2024-11-26,27.975,28.0,27.41,27.495,103122.0
2024-11-27,27.525,27.715,27.43,27.705,89300.0
2024-11-28,27.745,27.85,27.62,27.765,39528.0
2024-11-29,27.775,27.945,27.575,27.785,140317.0
2024-12-02,27.735,28.22,27.68,28.07,113833.0
2024-12-03,27.995,28.62,27.89,28.62,86552.0
2024-12-04,28.67,29.26,28.575,29.25,74210.0
2024-12-05,29.125,29.27,28.515,28.67,55127.0
2024-12-06,28.795,29.965,28.765,29.795,143661.0
2024-12-09,29.795,30.565,29.795,30.515,96946.0
2024-12-10,30.42,30.575,29.27,29.49,164190.0
2024-12-11,29.67,29.905,29.47,29.775,86388.0
2024-12-12,29.735,29.915,29.5,29.915,60331.0
2024-12-13,28.585,28.85,25.925,26.06,503651.0
2024-12-16,26.095,27.03,25.88,26.02,268039.0
2024-12-17,26.06,26.68,26.0,26.49,162925.0
2024-12-18,26.565,26.65,25.81,25.915,187457.0
2024-12-19,25.84,26.095,25.63,25.89,169676.0
2024-12-20,25.82,26.315,25.715,26.135,88337.0
2024-12-23,26.125,26.29,25.61,25.775,138784.0
2024-12-24,25.82,26.05,25.715,25.995,56501.0
2024-12-27,25.955,25.965,25.515,25.81,124235.0
2024-12-30,25.66,25.955,25.355,25.81,164139.0
2024-12-31,25.895,25.995,25.67,25.8,70998.0
2025-01-02,25.81,26.03,25.62,25.775,84304.0
2025-01-03,25.89,26.375,25.735,26.22,151725.0
2025-01-06,26.48,26.755,26.175,26.27,142446.0
2025-01-07,26.375,26.61,25.43,25.505,157253.0
2025-01-08,25.62,25.935,25.19,25.935,164633.0
2025-01-09,25.87,26.0,25.705,25.82,48868.0
2025-01-10,25.715,25.86,25.24,25.45,85454.0
2025-01-13,25.2,25.45,24.985,25.385,110410.0
2025-01-14,25.375,25.48,24.8,24.89,102132.0
2025-01-15,25.02,25.6,25.02,25.48,80995.0
2025-01-16,25.325,25.705,25.325,25.61,76480.0
2025-01-17,25.59,25.935,25.48,25.83,98906.0
2025-01-20,25.8,26.04,25.715,25.985,55276.0
2025-01-21,25.925,26.14,25.735,26.07,99615.0
2025-01-22,26.07,26.61,25.975,26.555,98524.0
2025-01-23,26.345,26.81,26.335,26.495,78803.0
2025-01-24,26.495,26.64,26.27,26.315,55883.0
2025-01-27,26.165,26.585,26.105,26.28,79811.0
2025-01-28,26.505,26.765,26.195,26.69,70488.0
2025-01-29,26.345,26.67,26.06,26.27,101637.0
2025-01-30,26.395,26.81,26.355,26.355,58838.0
2025-01-31,26.535,26.575,26.05,26.28,55123.0
2025-02-03,26.0,26.65,25.48,26.305,128407.0
2025-02-04,26.28,26.775,26.01,26.23,79612.0
2025-02-05,26.2,26.745,26.185,26.695,39175.0
2025-02-06,26.505,26.68,26.325,26.47,45929.0
2025-02-07,26.46,26.67,26.195,26.49,76058.0
2025-02-10,26.595,27.175,26.585,26.925,75976.0
2025-02-11,26.89,27.185,26.365,26.385,59549.0
2025-02-12,26.24,26.575,26.05,26.175,45907.0
2025-02-13,26.3,26.365,25.945,26.05,55412.0
2025-02-14,26.165,26.31,26.03,26.05,38529.0
2025-02-18,26.175,26.25,25.8,25.83,65573.0
2025-02-19,25.8,26.05,25.655,25.76,88103.0
2025-02-20,25.685,25.865,25.48,25.51,73986.0
2025-02-21,25.53,25.675,25.29,25.355,70103.0
2025-02-24,25.34,25.465,25.05,25.27,44302.0
2025-02-25,25.1,25.53,24.875,25.31,107870.0
2025-02-26,25.395,26.02,25.395,25.56,84205.0
2025-02-27,25.655,25.685,25.02,25.04,112651.0
2025-02-28,25.01,25.02,24.155,24.445,146924.0
2025-03-03,24.31,24.715,24.26,24.675,88191.0
2025-03-04,24.205,24.975,24.145,24.925,68386.0
2025-03-05,24.945,25.34,24.945,25.27,100013.0
2025-03-06,25.145,25.435,25.105,25.34,87618.0
2025-03-07,25.35,25.715,25.34,25.675,95633.0
2025-03-10,25.615,25.655,25.215,25.405,159177.0
2025-03-11,24.33,25.725,24.33,24.465,148846.0
2025-03-12,24.81,25.56,24.75,25.08,154767.0
2025-03-13,24.915,25.0,24.445,24.79,127477.0
2025-03-14,24.99,25.24,24.875,25.105,53539.0
2025-03-17,25.105,25.24,24.81,25.105,56722.0
2025-03-18,25.05,25.385,24.81,25.165,90054.0
2025-03-19,25.185,25.465,25.0,25.31,52206.0
2025-03-20,25.04,25.635,25.03,25.33,72432.0
2025-03-21,25.195,25.675,25.1,25.445,88174.0
2025-03-24,25.55,25.675,25.465,25.55,38435.0
2025-03-25,25.48,26.385,25.415,26.32,101690.0
2025-03-26,26.135,26.635,26.07,26.07,106608.0
2025-03-27,26.07,26.435,25.365,25.405,143656.0
2025-03-28,24.99,25.505,24.195,24.375,297126.0
2025-03-31,24.125,24.965,24.02,24.685,102422.0
2025-04-01,24.685,24.905,24.24,24.75,95150.0
2025-04-02,24.33,24.99,24.33,24.725,122539.0
2025-04-03,24.415,24.5,23.705,23.715,127173.0
2025-04-04,23.705,24.04,22.84,23.1,172804.0
2025-04-07,22.53,23.105,21.875,22.3,164144.0
2025-04-08,22.675,22.945,22.04,22.195,81627.0
2025-04-09,22.08,23.81,21.655,23.8,101530.0
2025-04-10,23.52,23.605,22.455,22.695,76678.0
2025-04-11,22.685,23.115,22.55,22.98,44530.0
2025-04-14,23.48,23.645,22.98,23.145,95233.0
2025-04-15,23.27,23.59,23.185,23.58,94241.0
2025-04-16,23.49,23.935,23.125,23.855,78538.0
2025-04-17,23.855,23.935,23.375,23.435,97175.0
2025-04-21,23.32,23.84,23.09,23.425,38386.0
2025-04-22,23.715,23.965,23.25,23.57,79821.0
2025-04-23,23.915,24.25,23.56,23.8,107920.0
2025-04-24,23.715,24.06,23.56,23.885,91143.0
2025-04-25,23.84,24.195,23.57,23.895,90605.0
2025-04-28,23.99,24.165,23.8,24.0,76361.0
2025-04-29,23.945,24.405,23.82,24.375,61428.0
2025-04-30,24.28,24.5,23.81,24.09,45398.0
2025-05-01,24.145,24.375,23.965,24.07,26291.0
2025-05-02,24.25,24.455,23.945,24.23,24998.0
2025-05-05,24.215,24.665,24.08,24.355,51342.0
2025-05-06,24.35,24.75,24.225,24.705,40624.0
2025-05-07,24.6,24.915,24.59,24.865,37000.0
2025-05-08,24.865,25.355,24.74,25.205,66595.0
2025-05-09,25.32,25.475,24.675,24.74,47294.0
2025-05-12,25.355,25.465,24.895,24.955,35356.0
2025-05-13,25.04,25.48,24.855,25.355,55454.0
2025-05-14,25.3,26.355,25.03,25.99,135420.0
2025-05-15,26.05,26.255,25.605,25.915,71782.0
2025-05-16,25.975,26.08,25.72,25.925,45900.0
2025-05-20,26.01,26.13,25.7,25.74,38701.0
2025-05-21,25.67,25.855,25.555,25.625,38708.0
2025-05-22,25.635,25.77,25.235,25.43,44259.0
2025-05-23,25.3,25.72,25.295,25.475,68960.0
2025-05-26,25.575,25.945,25.475,25.925,19965.0
2025-05-27,25.71,26.39,25.67,25.855,69858.0
2025-05-28,25.925,26.255,25.77,25.885,44329.0
2025-05-29,26.14,26.16,25.7,25.75,40654.0
2025-05-30,25.68,25.935,25.46,25.66,54803.0
2025-06-02,25.65,26.11,25.515,26.01,52599.0
2025-06-03,26.15,26.255,25.835,26.11,55361.0
2025-06-04,26.245,26.38,25.875,26.02,101615.0
2025-06-05,26.16,26.16,25.525,25.575,126830.0
2025-06-06,24.31,24.425,21.985,23.21,717598.0
2025-06-09,23.28,23.29,22.445,22.54,432638.0
2025-06-10,22.54,23.0,22.27,22.425,342668.0
2025-06-11,22.405,22.51,22.345,22.345,143571.0
2025-06-12,22.435,22.52,22.27,22.405,111573.0
2025-06-13,22.425,22.56,22.085,22.095,181142.0
2025-06-16,22.125,22.365,22.065,22.105,104582.0
2025-06-17,22.17,22.395,21.985,21.995,137607.0
2025-06-18,22.005,22.28,22.005,22.065,79417.0
2025-06-19,22.065,22.325,22.025,22.29,36135.0
2025-06-20,22.25,22.365,22.12,22.18,127036.0
2025-06-23,22.17,22.435,22.005,22.015,162975.0
2025-06-24,22.21,22.335,21.985,22.22,137746.0
2025-06-25,22.325,22.59,22.21,22.415,156913.0
2025-06-26,22.395,22.56,22.16,22.345,166863.0
2025-06-27,22.28,22.65,22.26,22.365,133377.0
2025-06-30,22.395,22.805,22.23,22.725,106231.0
2025-07-02,22.6,22.805,22.465,22.795,177912.0
2025-07-03,22.795,22.93,22.6,22.795,158758.0
2025-07-04,22.92,22.94,22.6,22.92,25837.0
2025-07-07,22.86,23.055,22.6,22.785,176000.0
2025-07-08,23.145,23.415,22.84,23.145,284406.0
2025-07-09,23.105,23.33,22.96,22.97,81418.0
2025-07-10,23.055,23.485,22.94,23.3,165108.0
2025-07-11,23.26,23.28,22.305,22.335,300193.0
2025-07-14,22.425,22.745,22.425,22.52,67593.0
2025-07-15,22.63,23.0,22.56,22.755,127527.0
2025-07-16,22.705,22.91,22.665,22.825,70743.0
2025-07-17,22.9,23.105,22.705,23.085,68820.0
2025-07-18,22.96,23.005,22.785,22.805,87847.0
2025-07-21,22.83,23.045,22.745,22.84,101120.0
2025-07-22,22.94,23.21,22.755,23.095,103592.0
2025-07-23,23.135,23.22,22.95,23.135,108225.0
2025-07-24,23.19,23.19,22.85,22.91,69312.0
2025-07-25,22.97,23.185,22.89,23.125,71294.0
2025-07-28,23.125,23.125,22.85,22.87,52744.0
2025-07-29,23.045,23.055,22.745,22.86,69729.0
2025-07-30,22.84,22.91,22.51,22.62,58874.0
2025-07-31,22.745,22.755,22.305,22.315,109701.0
2025-08-01,22.28,22.365,22.005,22.125,94297.0
2025-08-05,22.115,22.315,21.89,22.16,150436.0
2025-08-06,22.125,22.215,21.995,22.085,86413.0
2025-08-07,22.13,22.21,21.605,21.655,214518.0
2025-08-08,21.665,21.975,21.635,21.92,101829.0
2025-08-11,22.035,22.045,21.48,21.5,125455.0
2025-08-12,21.625,21.83,21.52,21.715,81865.0
2025-08-13,21.84,21.93,21.755,21.84,66076.0
2025-08-14,21.81,21.86,21.605,21.745,112746.0
2025-08-15,21.92,22.07,21.775,21.85,111553.0
2025-08-18,21.88,22.05,21.795,22.03,92882.0
2025-08-19,21.98,22.225,21.865,21.98,97906.0
2025-08-20,21.91,22.12,21.855,21.97,94307.0
2025-08-21,21.89,22.215,21.88,22.09,71501.0
2025-08-22,22.06,22.49,22.06,22.455,99405.0
2025-08-25,22.445,22.455,22.155,22.285,91168.0
2025-08-26,22.285,22.355,22.155,22.225,77338.0
2025-08-27,22.225,22.425,22.225,22.375,103585.0
2025-08-28,22.435,22.63,22.275,22.385,84225.0
2025-08-29,22.365,22.56,22.315,22.54,44302.0
2025-09-02,22.405,22.52,22.03,22.12,80783.0
2025-09-03,22.195,22.37,22.05,22.14,86307.0
2025-09-04,22.365,22.56,22.11,22.51,92155.0
2025-09-05,21.005,21.31,20.145,20.65,794619.0
2025-09-08,20.65,20.795,20.49,20.61,308869.0
2025-09-09,20.55,20.845,20.52,20.6,234008.0
2025-09-10,20.63,20.665,20.44,20.58,195698.0
2025-09-11,20.5,20.61,20.405,20.59,146690.0
2025-09-12,20.62,20.73,20.45,20.66,127725.0
2025-09-15,20.7,20.7,20.54,20.7,136740.0
2025-09-16,20.66,20.72,20.52,20.67,180920.0
2025-09-17,20.74,20.905,20.55,20.63,196664.0
2025-09-18,20.73,20.835,20.61,20.835,127335.0
2025-09-19,20.875,21.075,20.7,21.055,175058.0
2025-09-22,20.985,21.515,20.965,21.475,147603.0
2025-09-23,21.41,21.485,20.775,20.795,138954.0
2025-09-24,20.7,21.055,20.62,20.915,211234.0
2025-09-25,20.885,20.975,20.275,20.64,260077.0
2025-09-26,20.69,20.775,20.425,20.44,96580.0
2025-09-29,20.62,20.7,20.415,20.5,77954.0
2025-09-30,20.54,20.69,20.415,20.63,109880.0
2025-10-01,20.55,20.875,20.5,20.66,102067.0
2025-10-02,20.6,20.805,20.54,20.785,51149.0
2025-10-03,20.67,20.835,20.59,20.825,119220.0
2025-10-06,20.855,20.885,20.48,20.6,250482.0
2025-10-07,20.77,20.775,20.5,20.67,87174.0
2025-10-08,20.69,20.69,20.405,20.44,269619.0
2025-10-09,20.425,20.57,20.285,20.49,119182.0
2025-10-10,20.395,20.64,20.215,20.265,180860.0
2025-10-14,20.325,20.56,20.325,20.49,187524.0
2025-10-15,20.58,20.6,20.365,20.45,125344.0
2025-10-16,20.385,20.45,19.92,19.92,242154.0
2025-10-17,19.91,20.205,19.86,20.155,149153.0
2025-10-20,20.185,20.265,19.91,20.01,150420.0
2025-10-21,20.04,20.43,19.96,20.415,155939.0
2025-10-22,20.44,20.57,20.225,20.365,127322.0
2025-10-23,20.355,20.425,20.225,20.355,127411.0
2025-10-24,20.45,20.815,20.235,20.785,128540.0
2025-10-27,20.835,20.955,20.68,20.76,99899.0
2025-10-28,20.77,21.025,20.62,20.65,99085.0
2025-10-29,20.65,20.7,20.04,20.08,168313.0
2025-10-30,19.97,20.355,19.96,20.185,68578.0
2025-10-31,20.305,20.52,20.165,20.51,114663.0
2025-11-03,20.53,20.795,20.46,20.51,181613.0
2025-11-04,20.48,20.5,20.235,20.265,144025.0
2025-11-05,20.325,20.64,20.325,20.62,68348.0
2025-11-06,20.58,20.59,20.215,20.295,134793.0
2025-11-07,20.255,20.845,20.195,20.68,219882.0
2025-11-10,20.74,20.775,20.46,20.71,152479.0
2025-11-11,20.6,20.805,20.54,20.65,136616.0
2025-11-12,20.72,20.895,20.57,20.65,101932.0
2025-11-13,20.61,20.77,20.5,20.6,123298.0
2025-11-14,20.57,20.57,19.84,19.99,260388.0
2025-11-17,19.89,20.11,19.67,19.73,173893.0
2025-11-18,19.65,19.83,19.48,19.64,145645.0
2025-11-19,19.63,19.77,19.55,19.62,96798.0
2025-11-20,19.8,19.98,19.66,19.8,159592.0
2025-11-21,19.79,20.24,19.79,20.13,234377.0
2025-11-24,20.15,20.17,19.95,19.97,221064.0
2025-11-25,19.96,20.3,19.96,20.13,108508.0
2025-11-26,20.16,20.27,20.05,20.09,135122.0