Date,Open,High,Low,Close,Volume
1996-08-20,5.196113103083098,5.328217755354952,5.196113103083098,5.284182731281296,10100.0
1996-08-21,5.372252521779314,6.164880039407209,5.372252521779314,5.944705752285523,31900.0
1996-08-22,6.252948590801222,6.429088242060543,5.944704726033729,6.164878975146089,151600.0
1996-08-23,6.164880295843612,6.4731242266459645,6.164880295843612,6.341019564888058,304800.0
1996-08-26,6.605228196761048,7.045576743211784,6.605228196761048,6.781367447361703,71500.0
1996-08-27,6.78136798364857,6.78136798364857,6.6052287191184,6.737333377490594,89200.0
1996-08-28,6.78136798364857,6.78136798364857,6.737333377490594,6.737333377490594,33200.0
1996-08-29,6.6932983513834845,6.78136798364857,6.6932983513834845,6.737333377490594,31500.0
1996-08-30,6.473124115039199,6.781368040526944,6.473124115039199,6.649263800995865,32300.0
1996-09-03,6.517159085296385,6.781367982028523,6.517159085296385,6.693298349784477,27000.0
1996-09-04,6.517159253881648,6.517159253881648,6.164880295843612,6.341019564888058,29000.0
1996-09-05,6.341019564888058,6.341019564888058,6.252949930365835,6.341019564888058,11100.0
1996-09-06,6.252949512886267,6.296984537181942,6.252949512886267,6.296984537181942,4800.0
1996-09-09,6.296985016037658,6.296985016037658,6.208915380698147,6.252949988393329,41300.0
1996-09-10,6.20891591852222,6.252950530031735,6.164880887063521,6.20891591852222,13800.0
1996-09-11,6.208914954518514,6.208914954518514,6.12084490527498,6.12084490527498,30700.0
1996-09-12,6.120843957343996,6.252948590801222,6.120843957343996,6.164878975146089,19600.0
1996-09-13,6.164878975146089,6.164878975146089,6.164878975146089,6.164878975146089,12000.0
1996-09-16,6.208914954518514,6.208914954518514,6.12084490527498,6.12084490527498,34100.0
1996-09-17,6.164879929896747,6.208914954518514,6.076810300602332,6.12084490527498,24000.0
1996-09-18,6.164878975146089,6.208913992948182,6.076809359490955,6.164878975146089,49000.0
1996-09-19,6.164880958307356,6.164880958307356,6.076811314321375,6.076811314321375,2800.0
1996-09-20,6.076811314321375,6.076811314321375,6.076811314321375,6.076811314321375,2300.0
1996-09-23,6.12084532540949,6.252949988393329,6.076810717714308,6.252949988393329,24800.0
1996-09-24,6.208915380698147,6.252949988393329,6.164880353053818,6.252949988393329,14100.0
1996-09-25,6.208915380698147,6.252949988393329,6.164880353053818,6.252949988393329,9800.0
1996-09-26,6.164880602567287,6.164880602567287,5.812601627002181,5.812601627002181,35400.0
1996-09-27,6.032776282353789,6.164880958307356,6.032776282353789,6.076811314321375,7100.0
1996-09-30,6.164878975146089,6.164878975146089,6.076809359490955,6.164878975146089,8600.0
1996-10-01,6.076809359490955,6.164878975146089,6.076809359490955,6.164878975146089,5200.0
1996-10-02,6.252949930365835,6.341019564888058,6.252949930365835,6.341019564888058,20300.0
1996-10-03,6.252949988393329,6.252949988393329,6.252949988393329,6.252949988393329,2200.0
1996-10-04,6.252948590801222,6.252948590801222,6.164878975146089,6.164878975146089,9700.0
1996-10-07,6.164878975146089,6.164878975146089,6.164878975146089,6.164878975146089,6000.0
1996-10-08,6.164878975146089,6.208913992948182,6.164878975146089,6.164878975146089,9900.0
1996-10-09,6.164878975146089,6.164878975146089,6.164878975146089,6.164878975146089,18000.0
1996-10-10,6.208913992948182,6.208913992948182,6.164878975146089,6.164878975146089,19300.0
1996-10-11,6.164880958307356,6.164880958307356,6.076811314321375,6.076811314321375,23200.0
1996-10-15,6.076809924923942,6.076809924923942,5.988740301074135,5.988740301074135,22500.0
1996-10-16,6.07681066132139,6.341019564888058,6.032775634085707,6.341019564888058,71200.0
1996-10-17,6.341018206456356,6.341018206456356,6.164878975146089,6.164878975146089,12600.0
1996-10-18,6.076809359490955,6.164878975146089,6.076809359490955,6.164878975146089,4200.0
1996-10-21,6.076809359490955,6.164878975146089,6.076809359490955,6.164878975146089,13700.0
1996-10-22,6.164880958307356,6.164880958307356,6.076811314321375,6.076811314321375,22800.0
1996-10-23,6.164880353053818,6.252949988393329,6.164880353053818,6.252949988393329,16300.0
1996-10-24,6.341019564888058,6.341019564888058,6.341019564888058,6.341019564888058,3900.0
1996-10-25,6.385055204458647,6.385055204458647,6.20891591852222,6.20891591852222,178000.0
1996-10-28,6.252949930365835,6.385054592123741,6.252949930365835,6.341019564888058,4900.0
1996-10-29,6.252948590801222,6.252948590801222,6.164878975146089,6.164878975146089,30300.0
1996-10-30,6.164880295843612,6.385054592123741,6.164880295843612,6.341019564888058,21800.0
1996-10-31,6.341019564888058,6.385054592123741,6.341019564888058,6.341019564888058,8100.0
1996-11-01,6.385054592594175,6.385054592594175,6.385054592594175,6.385054592594175,100.0
1996-11-04,6.385054592594175,6.385054592594175,6.296984958065463,6.385054592594175,4400.0
1996-11-05,6.429089563044237,6.51715919679502,6.429089563044237,6.51715919679502,300.0
1996-11-06,6.296984537181942,6.296984537181942,6.296984537181942,6.296984537181942,2900.0
1996-11-07,6.2969849024434925,6.561193803695842,6.2969849024434925,6.51715919679502,53500.0
1996-11-08,6.385054592594175,6.385054592594175,6.385054592594175,6.385054592594175,400.0
1996-11-11,6.429089141382788,6.429089141382788,6.429089141382788,6.429089141382788,100.0
1996-11-12,6.429089141382788,6.429089141382788,6.429089141382788,6.429089141382788,6000.0
1996-11-13,6.5611937468214965,6.605228773289749,6.517159140302379,6.605228773289749,10000.0
1996-11-14,6.605227363598165,6.605227363598165,6.4731227323363925,6.4731227323363925,19000.0
1996-11-15,6.605227363598165,6.605227363598165,6.4731227323363925,6.4731227323363925,6500.0
1996-11-18,6.429089141382788,6.429089141382788,6.429089141382788,6.429089141382788,6200.0
1996-11-19,6.473124169945058,6.51715919679502,6.473124169945058,6.51715919679502,5500.0
1996-11-20,6.429089563044237,6.561193803695842,6.429089563044237,6.51715919679502,10100.0
1996-11-21,6.5611937468214965,6.605228773289749,6.5611937468214965,6.605228773289749,32700.0
1996-11-22,6.693297822061376,6.825402469986416,6.693297822061376,6.781367447361703,6700.0
1996-11-25,6.825402475067819,6.825402475067819,6.781367452410323,6.825402475067819,10400.0
1996-11-26,6.781368040526944,6.781368040526944,6.649263800995865,6.649263800995865,154400.0
1996-11-27,6.649263800995865,6.649263800995865,6.649263800995865,6.649263800995865,7100.0
1996-11-28,6.605228397331995,6.605228397331995,6.164879837509862,6.429089141382788,9300.0
1996-11-29,6.517157749406666,6.605227363598165,6.4731227323363925,6.4731227323363925,11600.0
1996-12-02,6.473123794466411,6.473123794466411,6.296984537181942,6.296984537181942,3300.0
1996-12-03,6.29698458381293,6.29698458381293,6.032775275980565,6.12084490527498,13500.0
1996-12-04,6.120845014003222,6.164880039407209,5.944705752285523,5.944705752285523,81300.0
1996-12-05,5.988740343559729,6.164879592508917,5.85663569687329,5.85663569687329,3200.0
1996-12-06,5.856636121426674,5.944705752285523,5.856636121426674,5.944705752285523,4900.0
1996-12-09,5.9887416703353935,6.076811314321375,5.9887416703353935,6.076811314321375,1800.0
1996-12-10,5.988739743835823,6.164878975146089,5.988739743835823,6.164878975146089,5700.0
1996-12-11,5.988740671307916,6.12084490527498,5.988740671307916,6.12084490527498,3900.0
1996-12-12,6.076809968034323,6.076809968034323,5.85663569687329,5.85663569687329,17900.0
1996-12-13,5.856636119141724,5.900670724579406,5.856636119141724,5.900670724579406,5600.0
1996-12-16,5.85663569687329,5.944705321347884,5.85663569687329,5.85663569687329,6100.0
1996-12-17,5.900670836582293,5.900670836582293,5.7245315715899485,5.7245315715899485,3000.0
1996-12-18,5.504357869811878,5.504357869811878,5.504357869811878,5.504357869811878,2200.0
1996-12-19,5.548391460765483,5.548391460765483,5.504356441255808,5.548391460765483,7300.0
1996-12-20,5.636461664023205,5.636461664023205,5.284182731281296,5.284182731281296,531700.0
1996-12-23,5.7245315715899485,5.7245315715899485,5.7245315715899485,5.7245315715899485,6000.0
1996-12-24,5.944705752285523,5.944705752285523,5.944705752285523,5.944705752285523,1000.0
1996-12-27,6.164879643785107,6.164879643785107,5.768566120378561,5.768566120378561,2200.0
1996-12-30,5.768566120378561,5.768566120378561,5.768566120378561,5.768566120378561,0.0
1996-12-31,6.032774945822478,6.032774945822478,5.85663569687329,5.85663569687329,20400.0
1997-01-02,5.7245316273957565,5.7245316273957565,5.592426967389104,5.592426967389104,6700.0
1997-01-03,5.592426590315257,5.592426590315257,5.416287335482142,5.416287335482142,15200.0
1997-01-06,5.3722527866935295,5.3722527866935295,5.3722527866935295,5.3722527866935295,100.0
1997-01-07,5.548392306597604,5.7245315715899485,5.416287647878778,5.7245315715899485,5500.0
1997-01-08,5.724530698906041,5.724530698906041,5.548391460765483,5.548391460765483,3100.0
1997-01-09,5.636461970530412,6.605228773289749,5.592426944062161,6.605228773289749,113500.0
1997-01-10,6.164879548773748,6.252949172623555,5.988740301074135,5.988740301074135,17700.0
1997-01-13,5.944705646686149,6.12084490527498,5.944705646686149,6.12084490527498,8200.0
1997-01-14,6.164880039407209,6.164880039407209,5.944705752285523,5.944705752285523,9100.0
1997-01-15,5.900670726881535,5.944705752285523,5.724531465163837,5.944705752285523,11000.0
1997-01-16,5.900670724579406,5.944705749966214,5.900670724579406,5.900670724579406,2700.0
1997-01-17,5.856636119141724,5.900670724579406,5.856636119141724,5.900670724579406,1000.0
1997-01-20,5.724531465163837,5.944705752285523,5.724531465163837,5.944705752285523,12200.0
1997-01-21,5.988740301074135,5.988740301074135,5.988740301074135,5.988740301074135,1200.0
1997-01-22,6.032774903024492,6.032774903024492,5.988740301074135,5.988740301074135,2200.0
1997-01-23,5.900670836582293,5.900670836582293,5.7245315715899485,5.7245315715899485,2400.0
1997-01-24,5.7245315715899485,5.7245315715899485,5.7245315715899485,5.7245315715899485,900.0
1997-01-27,5.7245315715899485,5.7245315715899485,5.7245315715899485,5.7245315715899485,500.0
1997-01-28,5.7245315715899485,5.7245315715899485,5.7245315715899485,5.7245315715899485,0.0
1997-01-29,5.9447062953327405,5.9447062953327405,5.460322651437075,5.812601627002181,4000.0
1997-01-30,5.460321756813975,5.85663569687329,5.460321756813975,5.85663569687329,188000.0
1997-01-31,5.504357869811878,5.504357869811878,5.504357869811878,5.504357869811878,1000.0
1997-02-03,5.504357869811878,5.504357869811878,5.504357869811878,5.504357869811878,11100.0
1997-02-04,5.812601627002181,5.9447062953327405,5.812601627002181,5.812601627002181,15900.0
1997-02-05,5.7245316273957565,5.812601260750479,5.592426967389104,5.592426967389104,2800.0
1997-02-06,5.724532184604354,5.724532184604354,5.504357869811878,5.504357869811878,255200.0
1997-02-07,5.636462542677199,5.636462542677199,5.504357869811878,5.504357869811878,2100.0
1997-02-10,5.548391444108197,5.548391444108197,5.3722517865473725,5.460321405353251,16500.0
1997-02-11,5.372252359479496,5.372252359479496,5.284182731281296,5.284182731281296,121400.0
1997-02-12,5.284182731281296,5.284182731281296,5.284182731281296,5.284182731281296,111400.0
1997-02-13,5.284182731281296,5.284182731281296,5.284182731281296,5.284182731281296,7100.0
1997-02-14,5.504357510253365,5.724531810663499,5.2841832098432295,5.328218237904917,61300.0
1997-02-17,5.284182731281296,5.284182731281296,5.284182731281296,5.284182731281296,415000.0
1997-02-18,5.284182296826353,5.284182296826353,5.064008034458589,5.196112675869064,17700.0
1997-02-19,4.755763725802223,5.019972565044599,4.755763725802223,5.019972565044599,22100.0
1997-02-20,5.019973426737586,5.284182731281296,5.019973426737586,5.284182731281296,39400.0
1997-02-21,5.3722531969465575,5.504357869811878,5.284183555019403,5.504357869811878,98200.0
1997-02-24,5.460321405353251,5.460321405353251,5.460321405353251,5.460321405353251,5000.0
1997-02-25,5.504356441255808,5.636461079835763,5.32821720311525,5.548391460765483,7900.0
1997-02-26,5.548392900750045,5.548392900750045,5.284183555019403,5.504357869811878,4700.0
1997-02-27,5.3722527866935295,5.3722527866935295,5.3722527866935295,5.3722527866935295,1000.0
1997-02-28,5.416286805924846,5.460321405353251,5.328217187118969,5.460321405353251,4600.0
1997-03-03,5.460321987677695,5.460321987677695,5.284182731281296,5.284182731281296,9900.0
1997-03-04,5.328218237904917,5.328218237904917,5.328218237904917,5.328218237904917,183900.0
1997-03-05,5.328218912425582,5.68049750171884,5.328218912425582,5.68049750171884,28400.0
1997-03-06,5.460322838873713,5.592427511739032,5.460322838873713,5.504357869811878,7100.0
1997-03-07,5.50435728037495,5.7245315715899485,5.50435728037495,5.7245315715899485,21500.0
1997-03-10,5.812600317976321,5.812600317976321,5.548391460765483,5.548391460765483,53800.0
1997-03-11,5.548392360686311,5.592426967389104,5.548392360686311,5.592426967389104,28700.0
1997-03-12,5.944705921868968,5.944705921868968,5.636461995095219,5.636461995095219,3000.0
1997-03-13,5.768567568991359,5.768567568991359,5.592427854395525,5.68049750171884,8100.0
1997-03-14,5.724531009575623,5.988740301074135,5.724531009575623,5.988740301074135,50300.0
1997-03-17,6.164880958307356,6.208915990274941,6.032776282353789,6.076811314321375,274400.0
1997-03-18,6.032774903024492,6.032774903024492,5.988740301074135,5.988740301074135,47200.0
1997-03-19,6.032775380790703,6.032775380790703,5.900670724579406,5.900670724579406,12100.0
1997-03-20,5.90067029913604,5.90067029913604,5.85663569687329,5.85663569687329,58800.0
1997-03-21,5.900670724579406,5.900670724579406,5.900670724579406,5.900670724579406,6000.0
1997-03-24,6.032775380790703,6.032775380790703,5.900670724579406,5.900670724579406,22700.0
1997-03-25,5.944705749966214,5.944705749966214,5.900670724579406,5.900670724579406,40300.0
1997-03-26,5.768566775024905,5.900671017852883,5.3722527866935295,5.3722527866935295,68500.0
1997-03-27,4.403485609401081,5.372252359479496,4.403485609401081,5.284182731281296,165400.0
1997-03-31,5.284182731281296,5.284182731281296,5.064008450811242,5.284182731281296,7500.0
1997-04-01,5.460321987677695,5.50435701175135,5.284182731281296,5.284182731281296,9900.0
1997-04-02,5.416287383553151,5.416287383553151,5.284182731281296,5.284182731281296,9900.0
1997-04-03,5.284182731281296,5.284182731281296,5.284182731281296,5.284182731281296,1000.0
1997-04-04,5.108044536126847,5.108044536126847,5.108044536126847,5.108044536126847,5000.0
1997-04-07,5.108044536126847,5.108044536126847,5.108044536126847,5.108044536126847,200.0
1997-04-08,5.1080435755269855,5.1080435755269855,5.019973525644459,5.064008550585722,10600.0
1997-04-09,5.064008550585722,5.064008550585722,5.064008550585722,5.064008550585722,500.0
1997-04-10,5.064007581559515,5.064007581559515,4.975937968478724,5.019972565044599,6500.0
1997-04-11,5.019973577223172,5.064008602616882,4.931903946384877,4.931903946384877,4500.0
1997-04-14,5.064007556598752,5.152077169245445,5.064007556598752,5.152077169245445,7200.0
1997-04-15,5.24014727637317,5.24014727637317,5.064008034458589,5.196112675869064,3900.0
1997-04-16,5.108043628010592,5.108043628010592,4.931903946384877,4.931903946384877,3300.0
1997-04-17,5.108044536126847,5.108044536126847,4.931904823186735,5.108044536126847,5100.0
1997-04-18,5.108044536126847,5.108044536126847,5.108044536126847,5.108044536126847,0.0
1997-04-21,5.108044536126847,5.108044536126847,5.108044536126847,5.108044536126847,0.0
1997-04-22,4.623659096206514,5.019972565044599,4.623659096206514,5.019972565044599,2100.0
1997-04-23,4.843833890972645,4.843833890972645,4.843833890972645,4.843833890972645,10800.0
1997-04-24,4.843833890972645,4.843833890972645,4.843833890972645,4.843833890972645,1000.0
1997-04-25,4.843833890972645,4.843833890972645,4.843833890972645,4.843833890972645,9000.0
1997-04-28,4.84383498171922,4.84383498171922,4.623660664368346,4.667695695818194,5000.0
1997-04-29,4.843833890972645,4.843833890972645,4.843833890972645,4.843833890972645,1000.0
1997-04-30,4.843833890972645,4.843833890972645,4.843833890972645,4.843833890972645,1200.0
1997-05-01,4.843833890972645,4.843833890972645,4.843833890972645,4.843833890972645,19600.0
1997-05-02,4.843834315546583,5.1520782334551765,4.843834315546583,4.931903946384877,72400.0
1997-05-05,4.931904059097454,4.931904059097454,4.75576479339542,4.75576479339542,1300.0
1997-05-06,4.403485393235156,4.843833932558672,4.403485393235156,4.711729286771799,3900.0
1997-05-07,4.799799399846361,4.799799399846361,4.623660134144326,4.75576479339542,239600.0
1997-05-08,4.799799342184032,4.931903999848088,4.755764736262101,4.799799342184032,16800.0
1997-05-09,4.843834368055095,4.843834368055095,4.799799342184032,4.799799342184032,11500.0
1997-05-12,4.799799240836384,5.064008550585722,4.799799240836384,5.064008550585722,34100.0
1997-05-13,5.196113056966194,5.416287335482142,5.196113056966194,5.416287335482142,8000.0
1997-05-14,5.416287335482142,5.416287335482142,5.416287335482142,5.416287335482142,0.0
1997-05-15,5.284183555019403,5.504357869811878,5.284183555019403,5.504357869811878,3700.0
1997-05-16,5.41628682218553,5.548391460765483,5.41628682218553,5.548391460765483,22000.0
1997-05-20,5.548392477046078,5.548392477046078,5.3722527866935295,5.3722527866935295,38300.0
1997-05-21,5.372251410836694,5.372251410836694,5.064007556598752,5.152077169245445,16400.0
1997-05-22,5.064008550585722,5.152078180519128,5.064008550585722,5.064008550585722,14500.0
1997-05-23,5.372253337737585,5.416288369829781,5.240148661410188,5.240148661410188,8300.0
1997-05-26,5.284182731281296,5.284182731281296,5.284182731281296,5.284182731281296,3500.0
1997-05-27,5.240148524081237,5.504357869811878,5.240148524081237,5.504357869811878,9500.0
1997-05-28,5.680495679396366,5.680495679396366,5.548391460765483,5.548391460765483,6000.0
1997-05-29,5.504357334034381,5.592426967389104,5.504357334034381,5.592426967389104,20500.0
1997-05-30,5.592426968435054,5.636461995095219,5.592426968435054,5.636461995095219,28300.0
1997-06-02,5.504357869811878,5.504357869811878,5.504357869811878,5.504357869811878,2200.0
1997-06-03,5.416287335482142,5.460321939215866,5.416287335482142,5.416287335482142,2500.0
1997-06-04,5.3722531969465575,5.504357869811878,5.3722531969465575,5.504357869811878,3800.0
1997-06-05,5.504357869811878,5.504357869811878,5.504357869811878,5.504357869811878,2500.0
1997-06-06,5.504357869811878,5.504357869811878,5.504357869811878,5.504357869811878,1500.0
1997-06-09,5.3722527866935295,5.3722527866935295,5.3722527866935295,5.3722527866935295,1500.0
1997-06-10,5.3722527866935295,5.3722527866935295,5.3722527866935295,5.3722527866935295,3400.0
1997-06-11,5.460322307382452,5.592426967389104,5.460322307382452,5.592426967389104,10200.0
1997-06-12,5.504357334034381,5.592426967389104,5.504357334034381,5.592426967389104,11000.0
1997-06-13,5.548391460765483,5.548391460765483,5.548391460765483,5.548391460765483,12300.0
1997-06-16,5.548392900750045,5.592427511739032,5.504357869811878,5.504357869811878,22100.0
1997-06-17,5.372252846017454,5.41628787407914,5.2841832098432295,5.328218237904917,7300.0
1997-06-18,5.284182731281296,5.372252359479496,5.284182731281296,5.284182731281296,20900.0
1997-06-19,5.372252359479496,5.372252359479496,5.152078079009441,5.284182731281296,213800.0
1997-06-20,5.1080435755269855,5.240147810452534,5.064008550585722,5.064008550585722,3000.0
1997-06-23,5.064008034458589,5.284182296826353,5.064008034458589,5.196112675869064,4000.0
1997-06-24,5.064008158744128,5.064008158744128,4.843833890972645,4.843833890972645,34500.0
1997-06-25,5.064008661314509,5.064008661314509,4.887869397596265,4.887869397596265,21800.0
1997-06-26,4.931903946384877,4.931903946384877,4.931903946384877,4.931903946384877,50500.0
1997-06-27,4.93190351409142,4.93190351409142,4.623659623201161,4.843833890972645,40400.0
1997-06-30,4.843834426246437,4.843834426246437,4.75576479339542,4.75576479339542,25200.0
1997-07-02,4.623660308923951,4.667695336988602,4.403486008499001,4.403486008499001,25800.0
1997-07-03,4.403486008499001,4.49155564467915,4.403486008499001,4.403486008499001,68600.0
1997-07-04,4.403486008499001,4.403486008499001,4.403486008499001,4.403486008499001,1700.0
1997-07-07,4.271381883215659,4.271381883215659,4.271381883215659,4.271381883215659,1200.0
1997-07-08,4.271381883215659,4.271381883215659,4.271381883215659,4.271381883215659,200.0
1997-07-09,4.271381860420832,4.271381860420832,3.963137886566604,3.963137886566604,4000.0
1997-07-10,3.963137067365611,4.271380977504224,3.875067438747308,4.183311348885923,14600.0
1997-07-11,4.2713813442542,4.403486008499001,4.2713813442542,4.403486008499001,6300.0
1997-07-14,4.403486564129381,4.403486564129381,4.271381883215659,4.271381883215659,52300.0
1997-07-15,4.227347269543887,4.271381883215659,4.183312235922912,4.271381883215659,42600.0
1997-07-16,4.227347269543887,4.403486564129381,4.227347269543887,4.271381883215659,31200.0
1997-07-17,4.227346736138701,4.403486008499001,4.227346736138701,4.403486008499001,24300.0
1997-07-18,4.403485480456907,4.491555106076225,4.27138083205338,4.491555106076225,14400.0
1997-07-21,4.403486008144015,4.447521036205116,4.403486008144015,4.447521036205116,3400.0
1997-07-22,4.403486008499001,4.447521036563651,4.403486008499001,4.403486008499001,27900.0
1997-07-23,4.4915555276039,4.667695215322157,4.4915555276039,4.579625161488458,5500.0
1997-07-24,4.623659231359567,4.623659231359567,4.623659231359567,4.623659231359567,2000.0
1997-07-25,4.579624213557473,4.623659231359567,4.535589615704433,4.623659231359567,121800.0
1997-07-28,4.667695695818194,4.667695695818194,4.623660664368346,4.667695695818194,6700.0
1997-07-29,4.623659231359567,4.623659231359567,4.623659231359567,4.623659231359567,1900.0
1997-07-30,4.579625161488458,4.579625161488458,4.579625161488458,4.579625161488458,500.0
1997-07-31,4.535591091617349,4.535591091617349,4.535591091617349,4.535591091617349,1000.0
1997-08-01,4.535590128860434,4.535590128860434,4.491555106076225,4.491555106076225,14000.0
1997-08-05,4.403486008499001,4.447521036563651,4.403486008499001,4.403486008499001,38500.0
1997-08-06,4.403486008499001,4.49155564467915,4.403486008499001,4.403486008499001,43700.0
1997-08-07,4.535591091617349,4.535591091617349,4.535591091617349,4.535591091617349,600.0
1997-08-08,4.49155605948595,4.535591091617349,4.403486415172341,4.535591091617349,5700.0
1997-08-11,4.579624731695544,4.579624731695544,4.491555106076225,4.491555106076225,2000.0
1997-08-12,4.403486008144015,4.447521036205116,4.403486008144015,4.447521036205116,11800.0
1997-08-13,4.403486008499001,4.403486008499001,4.403486008499001,4.403486008499001,37200.0
1997-08-14,4.49155564467915,4.49155564467915,4.403486008499001,4.403486008499001,61500.0
1997-08-15,4.403485480456907,4.491555106076225,4.403485480456907,4.491555106076225,30400.0
1997-08-18,4.491555106076225,4.491555106076225,4.491555106076225,4.491555106076225,62600.0
1997-08-19,4.491555106076225,4.491555106076225,4.491555106076225,4.491555106076225,1000.0
1997-08-20,4.49155459790234,4.623659231359567,4.49155459790234,4.623659231359567,6000.0
1997-08-21,4.491554978548453,4.843833890972645,4.491554978548453,4.843833890972645,17300.0
1997-08-22,4.843833890972645,4.843833890972645,4.843833890972645,4.843833890972645,1000.0
1997-08-25,4.931903946384877,4.931903946384877,4.931903946384877,4.931903946384877,1000.0
1997-08-26,4.843833890972645,4.93190351409142,4.623659623201161,4.843833890972645,228700.0
1997-08-27,4.97593849517349,4.97593849517349,4.97593849517349,4.97593849517349,1000.0
1997-08-28,5.064008550585722,5.064008550585722,5.064008550585722,5.064008550585722,1000.0
1997-08-29,5.064007556598752,5.152077169245445,5.064007556598752,5.152077169245445,13500.0
1997-09-02,5.152077169245445,5.284181798190002,5.152077169245445,5.152077169245445,4100.0
1997-09-03,5.152077169245445,5.152077169245445,5.152077169245445,5.152077169245445,2800.0
1997-09-04,5.064008661314509,5.064008661314509,4.887869397596265,4.887869397596265,150000.0
1997-09-05,5.019973525644459,5.152078180519128,4.975938920652316,5.064008550585722,7700.0
1997-09-08,5.064008550585722,5.064008550585722,5.064008550585722,5.064008550585722,200.0
1997-09-09,4.887868912506577,4.887868912506577,4.843833890972645,4.843833890972645,39500.0
1997-09-10,4.887869510008124,4.887869510008124,4.579625161488458,4.579625161488458,27000.0
1997-09-11,4.579625161488458,4.579625161488458,4.579625161488458,4.579625161488458,3300.0
1997-09-12,4.623659231359567,4.623659231359567,4.623659231359567,4.623659231359567,700.0
1997-09-15,4.623659231359567,4.623659231359567,4.623659231359567,4.623659231359567,3000.0
1997-09-16,4.579625703799558,4.579625703799558,4.535591091617349,4.535591091617349,6000.0
1997-09-17,4.623660188405308,4.623660188405308,4.535590554520748,4.579625161488458,70400.0
1997-09-18,4.40348606940249,4.40348606940249,4.183311765932365,4.315416432004271,307500.0
1997-09-19,4.3594509804343495,4.403486008499001,4.3594509804343495,4.403486008499001,25500.0
1997-09-22,4.403486008499001,4.403486008499001,4.403486008499001,4.403486008499001,9300.0
1997-09-23,4.40348606940249,4.40348606940249,4.315416432004271,4.315416432004271,15200.0
1997-09-24,4.403486008499001,4.403486008499001,4.403486008499001,4.403486008499001,309400.0
1997-09-25,4.4915555276039,4.579625161488458,4.40348589371934,4.579625161488458,14200.0
1997-09-26,4.44752092063619,4.579625161488458,4.44752092063619,4.579625161488458,7700.0
1997-09-29,4.579624731695544,4.579624731695544,4.403485480456907,4.491555106076225,82000.0
1997-09-30,4.5355894831257215,5.019972565044599,4.5355894831257215,5.019972565044599,381400.0
1997-10-01,5.2841831514918285,5.3722527866935295,5.152078488714703,5.3722527866935295,270300.0
1997-10-02,5.196113258848886,5.196113258848886,4.711729659314579,4.931903946384877,34100.0
1997-10-03,4.975938920652316,5.1080435755269855,4.975938920652316,5.064008550585722,11000.0
1997-10-06,4.799799399846361,4.799799399846361,4.711729766995344,4.75576479339542,7300.0
1997-10-07,4.843833932558672,4.843833932558672,4.711729286771799,4.711729286771799,11300.0
1997-10-08,4.711729766995344,4.799799399846361,4.711729766995344,4.75576479339542,58200.0
1997-10-09,4.755764308683788,4.755764308683788,4.711729286771799,4.711729286771799,37700.0
1997-10-10,4.711729286771799,4.711729286771799,4.711729286771799,4.711729286771799,7200.0
1997-10-14,4.579625161488458,4.579625161488458,4.579625161488458,4.579625161488458,1000.0
1997-10-15,4.579624731695544,4.579624731695544,4.491555106076225,4.491555106076225,34500.0
1997-10-16,4.403485842042216,4.843834426246437,4.403485842042216,4.75576479339542,29200.0
1997-10-17,4.843833480471927,4.843833480471927,4.623659231359567,4.623659231359567,6400.0
1997-10-20,4.535591091617349,4.579625703799558,4.535591091617349,4.535591091617349,6100.0
1997-10-21,4.579625161488458,4.667695215322157,4.535590554520748,4.579625161488458,14100.0
1997-10-22,4.535591091617349,4.535591091617349,4.535591091617349,4.535591091617349,500.0
1997-10-23,4.535591091617349,4.535591091617349,4.535591091617349,4.535591091617349,200.0
1997-10-24,4.5355906727438,4.5355906727438,4.403486008499001,4.403486008499001,10800.0
1997-10-27,4.40348654062956,4.40348654062956,3.963137886566604,3.963137886566604,24000.0
1997-10-28,3.9631379077164426,4.271381883215659,3.742963579509974,4.271381883215659,12800.0
1997-10-29,4.183311348885923,4.183311348885923,4.183311348885923,4.183311348885923,3000.0
1997-10-30,4.051205833016019,4.2713800676359,3.9631362231578713,4.007171238061457,16600.0
1997-10-31,4.051207533389356,4.051207533389356,3.963137886566604,3.963137886566604,149300.0
1997-11-03,3.963137886566604,3.963137886566604,3.963137886566604,3.963137886566604,0.0
1997-11-04,3.963137886566604,3.963137886566604,3.963137886566604,3.963137886566604,0.0
1997-11-05,3.963136780782998,3.963136780782998,3.786997536283387,3.786997536283387,6500.0
1997-11-06,3.7869981936177366,3.8750678311543703,3.74296316487484,3.8750678311543703,5000.0
1997-11-07,3.8310326208577656,3.8310326208577656,3.742962987494773,3.742962987494773,68000.0
1997-11-10,3.742962987494773,3.742962987494773,3.742962987494773,3.742962987494773,0.0
1997-11-11,3.742962987494773,3.742962987494773,3.61085832747572,3.742962987494773,6300.0
1997-11-12,3.5227883278816967,3.698927576296144,3.5227883278816967,3.5227883278816967,10500.0
1997-11-13,3.52278874856952,3.610858383293929,3.4347191138451105,3.610858383293929,188600.0
1997-11-14,3.558016177564586,3.558016177564586,3.5227883278816967,3.5227883278816967,8500.0
1997-11-17,3.5227886790878657,3.5227886790878657,3.3026143866448745,3.3026143866448745,35600.0
1997-11-18,3.2585796344217206,3.654893410630705,3.2585796344217206,3.610858383293929,48800.0
1997-11-19,3.4347187463055646,3.478753558955729,3.390683723680852,3.390683723680852,40600.0
1997-11-20,3.434718751386968,3.434718751386968,3.3466489159817976,3.434718751386968,64700.0
1997-11-21,3.390684019632244,3.390684019632244,3.3026143866448745,3.3026143866448745,304700.0
1997-11-24,3.346649232148293,3.346649232148293,3.25857959839751,3.25857959839751,441300.0
1997-11-25,3.258578928857838,3.258578928857838,3.0824394875730445,3.0824394875730445,509300.0
1997-11-26,3.0824403012836434,3.0824403012836434,2.862265994049097,2.9063008135010904,8100.0
1997-11-27,2.9063008135010904,2.9063008135010904,2.9063008135010904,2.9063008135010904,0.0
1997-11-28,3.0824394875730445,3.0824394875730445,3.0824394875730445,3.0824394875730445,500.0
1997-12-01,2.862265340859977,2.862265340859977,2.730160702676625,2.730160702676625,7800.0
1997-12-02,2.950335632953083,2.950335632953083,2.774196355145112,2.9063008135010904,4000.0
1997-12-03,2.9063008135010904,2.9063008135010904,2.8182311745971047,2.9063008135010904,8100.0
1997-12-04,2.7301613257185373,2.9063008135010904,2.642091686814552,2.9063008135010904,10500.0
1997-12-05,2.9063005468774588,2.950335362289703,2.9063005468774588,2.950335362289703,15900.0
1997-12-08,2.994369979043328,2.994369979043328,2.730160702676625,2.730160702676625,5600.0
1997-12-09,2.730160836376582,2.730160836376582,2.4219169454863225,2.4219169454863225,387500.0
1997-12-10,2.509986912968789,2.6861263933467643,2.509986912968789,2.6861263933467643,86000.0
1997-12-11,2.465951973192438,2.465951973192438,2.4219171577732914,2.465951973192438,28700.0
1997-12-12,2.642091365640648,2.642091365640648,2.642091365640648,2.642091365640648,273200.0
1997-12-15,2.6420915757459142,2.6861263933467643,2.6420915757459142,2.6861263933467643,26200.0
1997-12-16,2.862265814233207,2.862265814233207,2.774196180862013,2.8182309975476096,55100.0
1997-12-17,2.862265801758891,3.5227886790878657,2.862265801758891,3.3026143866448745,1061500.0
1997-12-18,3.5227889797291208,3.742963290962191,3.346649488747748,3.654893650458797,34700.0
1997-12-19,3.963137408011663,4.095242072268548,3.831032743754777,3.919102379942984,66500.0
1997-12-22,4.00717291995258,4.00717291995258,3.831033206357877,3.963137886566604,21700.0
1997-12-23,3.963137886566604,3.963137886566604,3.831033206357877,3.963137886566604,2700.0
1997-12-24,3.786997855654012,4.051206744685078,3.786997855654012,4.051206744685078,27300.0
1997-12-29,4.051207533389356,4.051207533389356,3.963137886566604,3.963137886566604,2100.0
1997-12-30,3.742962987494773,3.7869980141508384,3.742962987494773,3.742962987494773,14900.0
1997-12-31,3.963137886566604,3.963137886566604,3.963137886566604,3.963137886566604,100.0
1998-01-02,3.963137886566604,3.963137886566604,3.963137886566604,3.963137886566604,0.0
1998-01-05,3.742962931933828,3.831032563989503,3.742962931933828,3.831032563989503,5200.0
1998-01-06,3.7869980141508384,3.7869980141508384,3.742962987494773,3.742962987494773,59000.0
1998-01-07,3.742962987494773,3.742962987494773,3.522788694112729,3.742962987494773,41200.0
1998-01-08,3.5227886790878657,3.5227886790878657,3.3026143866448745,3.3026143866448745,2000.0
1998-01-09,3.3026143866448745,3.3026143866448745,3.258579570151189,3.3026143866448745,22000.0
1998-01-12,3.3026143866448745,3.3026143866448745,3.3026143866448745,3.3026143866448745,0.0
1998-01-13,3.5227883278816967,3.566823349959855,3.5227883278816967,3.5227883278816967,451000.0
1998-01-14,3.5227883278816967,3.5227883278816967,3.5227883278816967,3.5227883278816967,0.0
1998-01-15,3.7429635595351263,3.963137886566604,3.7429635595351263,3.963137886566604,6600.0
1998-01-16,4.403486008499001,4.5796252808593,4.3594509804343495,4.403486008499001,219000.0
1998-01-19,4.40348606940249,4.40348606940249,4.315416432004271,4.315416432004271,1800.0
1998-01-20,4.403486008861156,4.403486008861156,4.359450980792884,4.359450980792884,61500.0
1998-01-21,4.359450980792884,4.359450980792884,4.359450980792884,4.359450980792884,0.0
1998-01-22,4.403486008861156,4.403486008861156,4.359450980792884,4.359450980792884,3000.0
1998-01-23,4.403485630406234,4.403485630406234,4.183311348885923,4.183311348885923,18000.0
1998-01-26,4.491555106076225,4.843834028502598,4.491555106076225,4.491555106076225,406300.0
1998-01-27,4.623660134144326,4.75576479339542,4.623660134144326,4.75576479339542,17600.0
1998-01-28,4.623659662896915,4.711729286771799,4.623659662896915,4.711729286771799,104900.0
1998-01-29,4.579624731695544,4.579624731695544,4.315415854837589,4.491555106076225,22400.0
1998-01-30,4.623660735930958,4.623660735930958,4.535591091617349,4.535591091617349,21700.0
1998-02-02,4.623659231359567,4.623659231359567,4.623659231359567,4.623659231359567,10000.0
1998-02-03,4.5355906727438,4.5355906727438,4.31541637231885,4.403486008499001,20100.0
1998-02-04,4.403485480456907,4.491555106076225,4.403485480456907,4.491555106076225,36000.0
1998-02-05,4.579625632918498,4.667695695818194,4.491555989967986,4.667695695818194,6700.0
1998-02-06,4.667695104469108,4.799799342184032,4.667695104469108,4.799799342184032,6000.0
1998-02-09,4.491555989967986,4.667695695818194,4.491555989967986,4.667695695818194,2200.0
1998-02-10,4.4034863470174725,4.667695695818194,4.4034863470174725,4.667695695818194,4300.0
1998-02-11,4.491555644317066,4.5796252804901165,4.447521036205116,4.447521036205116,5000.0
1998-02-12,4.447521036205116,4.447521036205116,4.447521036205116,4.447521036205116,2600.0
1998-02-13,4.403486008499001,4.403486008499001,4.403486008499001,4.403486008499001,332500.0
1998-02-16,4.359450980792884,4.359450980792884,4.359450980792884,4.359450980792884,1000.0
1998-02-17,4.403486008499001,4.403486008499001,4.403486008499001,4.403486008499001,1600.0
1998-02-18,4.40348606940249,4.40348606940249,4.315416432004271,4.315416432004271,22800.0
1998-02-19,4.3154155163866985,4.3154155163866985,4.227345897674535,4.227345897674535,17500.0
1998-02-20,4.227345897674535,4.227345897674535,4.227345897674535,4.227345897674535,1000.0
1998-02-23,4.227345897674535,4.227345897674535,4.227345897674535,4.227345897674535,3500.0
1998-02-24,3.963137886566604,3.963137886566604,3.963137886566604,3.963137886566604,4800.0
1998-02-25,3.963137886566604,3.963137886566604,3.963137886566604,3.963137886566604,101100.0
1998-02-26,3.963137886566604,3.9807518159311535,3.963137886566604,3.963137886566604,107800.0
1998-02-27,4.315416432004271,4.315416432004271,4.315416432004271,4.315416432004271,2300.0
1998-03-02,4.315416432004271,4.315416432004271,4.315416432004271,4.315416432004271,1000.0
1998-03-03,4.315416432004271,4.315416432004271,4.315416432004271,4.315416432004271,13000.0
1998-03-04,4.271380532353583,4.271380532353583,4.09524129347369,4.09524129347369,2200.0
1998-03-05,4.051206744685078,4.051206744685078,4.051206744685078,4.051206744685078,65000.0
1998-03-06,4.271381883215659,4.271381883215659,4.271381883215659,4.271381883215659,100.0
1998-03-09,4.05120755500919,4.271381883215659,4.05120755500919,4.271381883215659,2500.0
1998-03-10,4.139275842262303,4.139275842262303,4.139275842262303,4.139275842262303,8200.0
1998-03-11,4.139275749601901,4.262573632488926,4.139275749601901,4.262573632488926,52100.0
1998-03-12,4.183311348885923,4.183311348885923,4.183311348885923,4.183311348885923,1500.0
1998-03-13,4.183311348885923,4.183311348885923,4.183311348885923,4.183311348885923,5800.0
1998-03-16,4.183311348885923,4.183311348885923,4.183311348885923,4.183311348885923,9300.0
1998-03-17,4.271380977504224,4.271380977504224,4.183311348885923,4.183311348885923,2700.0
1998-03-18,4.183312235922912,4.271381883215659,4.095242588630165,4.271381883215659,216700.0
1998-03-19,4.183311348885923,4.183311348885923,4.183311348885923,4.183311348885923,1000.0
1998-03-20,4.271381883215659,4.271381883215659,4.271381883215659,4.271381883215659,7500.0
1998-03-23,4.31541637231885,4.403486008499001,4.31541637231885,4.403486008499001,18100.0
1998-03-24,4.579624731695544,4.579624731695544,4.491555106076225,4.491555106076225,33500.0
1998-03-25,4.447520503241116,4.491555106076225,4.447520503241116,4.491555106076225,287200.0
1998-03-26,4.49155564467915,4.49155564467915,4.31541637231885,4.403486008499001,38100.0
1998-03-27,4.49155564467915,4.5355906727438,4.403486008499001,4.403486008499001,218900.0
1998-03-30,4.491554753811026,4.491554753811026,4.227345897674535,4.227345897674535,116100.0
1998-03-31,4.315416432004271,4.447521098076177,4.315416432004271,4.315416432004271,64000.0
1998-04-01,4.359450980792884,4.359450980792884,4.315416372673763,4.359450980792884,42500.0
1998-04-02,4.403486008499001,4.403486008499001,4.403486008499001,4.403486008499001,172000.0
1998-04-03,4.491555372244279,4.931903946384877,4.491555372244279,4.931903946384877,160000.0
1998-04-06,5.019973635410382,5.019973635410382,4.755764739833017,4.887869397596265,261200.0
1998-04-07,4.75576479339542,4.799799399846361,4.75576479339542,4.75576479339542,270900.0
1998-04-08,4.799799345788013,4.887869397596265,4.799799345788013,4.887869397596265,101100.0
1998-04-09,4.75576479339542,4.843834426246437,4.75576479339542,4.75576479339542,24500.0
1998-04-13,4.799799399846361,4.887869452646513,4.75576479339542,4.75576479339542,11300.0
1998-04-14,4.799799399846361,4.799799399846361,4.75576479339542,4.75576479339542,105900.0
1998-04-15,4.755764739833017,4.887869397596265,4.755764739833017,4.887869397596265,25500.0
1998-04-16,4.843834426246437,4.843834426246437,4.75576479339542,4.75576479339542,22400.0
1998-04-17,4.843834426246437,4.843834426246437,4.75576479339542,4.75576479339542,48400.0
1998-04-20,4.75576479339542,4.75576479339542,4.75576479339542,4.75576479339542,465900.0
1998-04-21,4.491555420933989,4.843834368055095,4.491555420933989,4.799799342184032,24700.0
1998-04-22,4.93190347399754,5.019973096400355,4.843833851594726,4.97593849517349,343600.0
1998-04-23,4.843833890972645,5.019973137210196,4.799798869438713,4.843833890972645,46400.0
1998-04-24,4.843834426246437,4.843834426246437,4.75576479339542,4.75576479339542,217200.0
1998-04-27,4.623659662896915,4.711729286771799,4.53559003902203,4.711729286771799,9300.0
1998-04-28,4.579625161488458,4.579625161488458,4.4915555276039,4.579625161488458,910000.0
1998-04-29,4.579625632918498,4.667695695818194,4.579625632918498,4.667695695818194,46600.0
1998-04-30,4.66769424916166,4.66769424916166,4.623659231359567,4.623659231359567,6200.0
1998-05-01,4.623659754479753,4.623659754479753,4.491555106076225,4.491555106076225,24200.0
1998-05-04,4.4475200000493,4.623659231359567,4.4475200000493,4.623659231359567,13200.0
1998-05-05,4.579625161488458,4.623660188405308,4.579625161488458,4.579625161488458,26100.0
1998-05-06,4.579625703799558,4.579625703799558,4.49155605948595,4.535591091617349,54900.0
1998-05-07,4.5355906727438,4.5355906727438,4.403486008499001,4.403486008499001,983400.0
1998-05-08,4.31541637231885,4.403486008499001,4.31541637231885,4.403486008499001,11300.0
1998-05-11,4.4034851996285305,4.4034851996285305,4.227345959623018,4.236152711648757,41700.0
1998-05-12,4.227345897674535,4.227345897674535,4.227345897674535,4.227345897674535,2000.0
1998-05-13,4.227345897674535,4.271380497056083,4.227345897674535,4.227345897674535,5200.0
1998-05-14,4.271381883215659,4.271381883215659,4.227347269543887,4.271381883215659,12900.0
1998-05-15,4.403485480456907,4.491555106076225,4.403485480456907,4.491555106076225,21400.0
1998-05-19,4.447521098076177,4.447521098076177,4.271381403330584,4.315416432004271,82000.0
1998-05-20,4.2713813442542,4.403486008499001,4.2713813442542,4.403486008499001,4900.0
1998-05-21,4.403486008499001,4.403486008499001,4.403486008499001,4.403486008499001,3700.0
1998-05-22,4.491555106076225,4.535590128860434,4.491555106076225,4.491555106076225,54900.0
1998-05-25,4.403486008499001,4.403486008499001,4.403486008499001,4.403486008499001,9500.0
1998-05-26,4.403485135098863,4.403485135098863,4.227345897674535,4.227345897674535,58000.0
1998-05-27,4.22734637316963,4.22734637316963,4.183311348885923,4.183311348885923,6300.0
1998-05-28,4.183311348885923,4.183311348885923,4.183311348885923,4.183311348885923,33500.0
1998-05-29,4.139275842262303,4.139275842262303,4.139275842262303,4.139275842262303,2000.0
1998-06-01,4.095241940895876,4.095241940895876,3.742962987494773,3.742962987494773,127200.0
1998-06-02,3.875067647513829,3.96313728087682,3.742962987494773,3.742962987494773,71500.0
1998-06-03,3.698927905931424,3.831032563989503,3.698927905931424,3.831032563989503,8500.0
1998-06-04,3.698927241412402,3.698927241412402,3.698927241412402,3.698927241412402,700.0
1998-06-05,3.610858383293929,3.6989280180183375,3.610858383293929,3.610858383293929,387600.0
1998-06-08,3.6108586202325146,3.742963290962191,3.5227889797291208,3.654893650458797,8800.0
1998-06-09,3.786997620452462,3.786997620452462,3.478753515778085,3.5227883278816967,143800.0
1998-06-10,3.478753564102277,3.478753564102277,3.434718751386968,3.434718751386968,117100.0
1998-06-11,3.390683352340538,3.390683352340538,3.0824394875730445,3.0824394875730445,42200.0
1998-06-12,3.1264745863117773,3.1264745863117773,2.994370150537068,2.994370150537068,13500.0
1998-06-15,2.994370150537068,3.082439774386874,2.994370150537068,2.994370150537068,22000.0
1998-06-16,3.082440479153678,3.126475301146669,2.9943708351676968,3.038405657160688,200800.0
1998-06-17,3.126474599000096,3.5227883278816967,3.126474599000096,3.5227883278816967,20000.0
1998-06-18,3.4347191378341,3.4347191378341,3.1264749941966645,3.1264749941966645,58600.0
1998-06-19,3.082440176526909,3.1264749941966645,3.082440176526909,3.1264749941966645,100000.0
1998-06-22,3.2145448395107485,3.2145448395107485,3.1264749941966645,3.1264749941966645,61400.0
1998-06-23,3.2145445706913938,3.2145445706913938,3.1705095467295354,3.2145445706913938,3500.0
1998-06-24,3.126474732742233,3.2145445706913938,3.126474732742233,3.2145445706913938,15100.0
1998-06-25,3.21454472652617,3.3466491748922387,3.21454472652617,3.3466491748922387,3700.0
1998-06-26,3.43471885060246,3.43471885060246,3.1705095467295354,3.2145445706913938,6900.0
1998-06-29,3.2145445706913938,3.2145445706913938,3.2145445706913938,3.2145445706913938,800.0
1998-06-30,3.3026143866448745,3.390684019632244,3.3026143866448745,3.3026143866448745,6300.0
1998-07-02,3.346649232148293,3.346649232148293,3.25857959839751,3.25857959839751,2500.0
1998-07-03,3.3026143866448745,3.346649203138559,3.3026143866448745,3.3026143866448745,1100.0
1998-07-06,3.329035087058379,3.3466490126532995,3.2145445706913938,3.2145445706913938,13500.0
1998-07-07,3.2145444778358683,3.522788376817588,3.2145444778358683,3.434718751386968,45600.0
1998-07-08,3.390684049023684,3.390684049023684,3.25857959839751,3.25857959839751,114800.0
1998-07-09,3.170509782444029,3.2145448096797127,3.1264749651829185,3.170509782444029,157500.0
1998-07-10,3.1264749941966645,3.1264749941966645,3.1264749941966645,3.1264749941966645,21500.0
1998-07-13,3.1264749651829185,3.170509782444029,3.082440147921806,3.170509782444029,56500.0
1998-07-14,3.0824394875730445,3.0824394875730445,3.0824394875730445,3.0824394875730445,3000.0
1998-07-15,3.082439774386874,3.082439774386874,2.994370150537068,2.994370150537068,88600.0
1998-07-16,3.038404679745477,3.0824394875730445,2.9943698719179115,3.0824394875730445,21000.0
1998-07-17,3.082439918754931,3.2145445706913938,2.994370290780327,3.2145445706913938,304900.0
1998-07-20,3.3906836815963146,3.786997620452462,3.3906836815963146,3.5227883278816967,22600.0
1998-07-21,3.346649232148293,3.346649232148293,3.25857959839751,3.25857959839751,43700.0
1998-07-22,3.2145448096797127,3.2145448096797127,3.170509782444029,3.170509782444029,12600.0
1998-07-23,3.214544121030272,3.214544121030272,3.0824394875730445,3.0824394875730445,45400.0
1998-07-24,3.1264749941966645,3.1264749941966645,3.082440176526909,3.1264749941966645,50600.0
1998-07-27,3.126475301146669,3.126475301146669,2.9943708351676968,3.038405657160688,57100.0
1998-07-28,3.038404679745477,3.0824394875730445,3.038404679745477,3.0824394875730445,26200.0
1998-07-29,3.038405657160688,3.038405657160688,3.038405657160688,3.038405657160688,120200.0
1998-07-30,3.038405657160688,3.038405657160688,3.038405657160688,3.038405657160688,200.0
1998-07-31,2.8622653494530206,2.8622653494530206,2.7741957303827416,2.7741957303827416,13800.0
1998-08-04,2.7741957303827416,2.7741957303827416,2.7741957303827416,2.7741957303827416,500.0
1998-08-05,2.9943706623796573,2.9943706623796573,2.862265994049097,2.9063008135010904,5400.0
1998-08-06,2.862265646110702,2.862265646110702,2.642091365640648,2.642091365640648,105800.0
1998-08-07,2.730160993838848,2.730160993838848,2.642091365640648,2.642091365640648,7200.0
1998-08-10,2.6420911484131766,2.6420911484131766,2.598056337934532,2.598056337934532,25000.0
1998-08-11,2.554021485212974,2.554021485212974,2.5276003893882466,2.5276003893882466,18500.0
1998-08-12,2.554021299037216,2.598056105577613,2.5099862825222994,2.5099862825222994,112500.0
1998-08-13,2.4219172131232183,2.4219172131232183,2.37788239669771,2.37788239669771,209800.0
1998-08-14,2.333847847909097,2.333847847909097,2.333847847909097,2.333847847909097,30500.0
1998-08-17,2.201742841671142,2.201742841671142,1.9815685575040272,2.025603372342539,29100.0
1998-08-18,2.069637929506652,2.201742567549431,2.0256031201505698,2.113672948837268,124400.0
1998-08-19,2.0344104855326406,2.28981264042965,2.0344104855326406,2.2017430042495003,48700.0
1998-08-20,2.1577077581933493,2.1577077581933493,2.113672948837268,2.113672948837268,93200.0
1998-08-21,2.0696385901060528,2.0696385901060528,1.981568943283302,1.981568943283302,26500.0
1998-08-24,1.9815685575040272,2.025603372342539,1.9815685575040272,2.025603372342539,49100.0
1998-08-25,1.981568302775392,2.0696379211311515,1.981568302775392,2.0696379211311515,12700.0
1998-08-26,2.069637929506652,2.113672948837268,2.069637929506652,2.113672948837268,27000.0
1998-08-27,2.0608312242133477,2.0696381871810496,2.025603372342539,2.025603372342539,20700.0
1998-08-28,2.025603553113821,2.245777856929988,1.937533915577185,1.937533915577185,9100.0
1998-08-31,2.201742581781087,2.201742581781087,2.184128657924801,2.184128657924801,1200.0
1998-09-01,2.377882424603358,2.377882424603358,2.289812580744229,2.289812580744229,14900.0
1998-09-02,2.333847607661079,2.333847607661079,2.20174294685967,2.289812580744229,227900.0
1998-09-03,2.245777737446616,2.37788239669771,2.245777737446616,2.37788239669771,321800.0
1998-09-04,2.2898122446349376,2.598056337934532,2.2898122446349376,2.598056337934532,309200.0
1998-09-08,2.642091091802788,2.7741957303827416,2.642091091802788,2.7741957303827416,71700.0
1998-09-09,2.6420915757459142,2.730161210947615,2.6420915757459142,2.6861263933467643,26800.0
1998-09-10,2.8182304306331174,3.0824394875730445,2.8182304306331174,3.0824394875730445,21000.0
1998-09-11,3.346649488747748,3.742963290962191,3.346649488747748,3.654893650458797,970300.0
1998-09-14,3.5227886493548968,3.5227886493548968,3.3466491748922387,3.3466491748922387,133200.0
1998-09-15,3.346649122808392,3.5227885945297936,3.346649122808392,3.478753779093084,200100.0
1998-09-16,3.3466491748922387,3.3466491748922387,3.337842211667834,3.3466491748922387,48600.0
1998-09-17,3.25857959839751,3.346649232148293,3.0824401209213748,3.25857959839751,62300.0
1998-09-18,3.4347189636563744,3.478753779093084,3.346649122808392,3.478753779093084,4100.0
1998-09-21,3.4787539312073155,3.610858383293929,3.4347191138451105,3.610858383293929,108000.0
1998-09-22,3.61085832747572,3.742962987494773,3.522788694112729,3.742962987494773,76600.0
1998-09-23,3.6989279608387102,3.7869980141508384,3.6989279608387102,3.742962987494773,25100.0
1998-09-24,3.8310324144636008,4.183311348885923,3.8310324144636008,4.183311348885923,16500.0
1998-09-25,4.535590128860434,4.755764402883281,4.403485480456907,4.491555106076225,633500.0
1998-09-28,4.403486437234993,4.403486437234993,4.051207438266355,4.306609618030049,64600.0
1998-09-29,4.3594501517935305,4.3594501517935305,4.09524129347369,4.09524129347369,33600.0
1998-09-30,4.051206819810973,4.333030059952715,4.007172214130441,4.333030059952715,22100.0
1998-10-01,4.403486008144015,4.5796252804901165,4.403486008144015,4.447521036205116,286100.0
1998-10-02,4.579625632918498,4.667695695818194,4.447521378467321,4.667695695818194,784000.0
1998-10-05,4.623660188405308,4.623660188405308,4.40348589371934,4.579625161488458,75900.0
1998-10-06,4.403485135098863,4.403485135098863,4.227345897674535,4.227345897674535,71100.0
1998-10-07,4.31541637231885,4.447521036563651,4.31541637231885,4.403486008499001,43800.0
1998-10-08,4.403486415172341,4.535591091617349,4.403486415172341,4.535591091617349,1596600.0
1998-10-09,4.491555106076225,4.535590128860434,4.491555106076225,4.491555106076225,1119300.0
1998-10-13,4.49155564467915,4.49155564467915,4.403486008499001,4.403486008499001,140700.0
1998-10-14,4.40348606940249,4.40348606940249,4.271381403330584,4.315416432004271,766100.0
1998-10-15,4.3594510407288025,4.40348606940249,4.315416432004271,4.315416432004271,164000.0
1998-10-16,4.315416916836634,4.315416916836634,4.227347269543887,4.271381883215659,116100.0
1998-10-19,4.18331087834392,4.227345897674535,4.130469107116621,4.227345897674535,62100.0
1998-10-20,4.139276802314397,4.139276802314397,3.9631375247496345,4.04240040962836,19900.0
1998-10-21,4.051206744685078,4.051206744685078,4.007172139821126,4.051206744685078,26200.0
1998-10-22,3.919102196045179,3.9631372220475822,3.742962931933828,3.831032563989503,47800.0
1998-10-23,3.875068239743853,3.963137886566604,3.831033206357877,3.963137886566604,38800.0
1998-10-26,3.831032336476696,3.963136986689501,3.831032336476696,3.945523061324401,55400.0
1998-10-27,3.963137045167208,4.051206673292212,3.875067417042203,3.9279091939172055,24300.0
1998-10-28,3.963137886566604,3.963137886566604,3.963137886566604,3.963137886566604,6500.0
1998-10-29,3.963137468691008,4.007172497433903,3.8750678311543703,3.8750678311543703,35600.0
1998-10-30,3.8750675899919065,4.042400100872256,3.78699795793623,3.831032563989503,81800.0
1998-11-02,3.7869980141508384,3.7869980141508384,3.742962987494773,3.742962987494773,165600.0
1998-11-03,3.7429625983743033,3.7429625983743033,3.3026140573890905,3.5227883278816967,266100.0
1998-11-04,3.5227886369416783,3.734155753582596,3.5227886369416783,3.716541827195853,14600.0
1998-11-05,3.74296316487484,4.095242134970538,3.74296316487484,3.8750678311543703,405200.0
1998-11-06,3.8750678311543703,3.8750678311543703,3.7869981936177366,3.8750678311543703,32900.0
1998-11-09,3.831032802411475,3.8750678311543703,3.698928136131943,3.8750678311543703,31900.0
1998-11-10,3.875066893829076,3.875066893829076,3.698927241412402,3.698927241412402,31700.0
1998-11-11,3.786997536283387,3.786997536283387,3.786997536283387,3.786997536283387,2000.0
1998-11-12,3.786997003441576,4.007171238061457,3.786997003441576,4.007171238061457,841100.0
1998-11-13,4.183310457777753,4.183310457777753,3.919101208254285,4.007171238061457,30800.0
1998-11-16,4.007172436080341,4.007172436080341,3.78699813563525,3.919102379942984,73300.0
1998-11-17,3.786997536283387,3.875067158533193,3.7429625151839434,3.786997536283387,39500.0
1998-11-18,3.78699813563525,3.919102379942984,3.78699813563525,3.919102379942984,114200.0
1998-11-19,3.7869980141508384,3.7869980141508384,3.742962987494773,3.742962987494773,2300.0
1998-11-20,3.919102853180628,4.00717291995258,3.875068239743853,3.963137886566604,70500.0
1998-11-23,3.875068239743853,3.963137886566604,3.875068239743853,3.963137886566604,240000.0
1998-11-24,3.8750678311543703,3.8750678311543703,3.8750678311543703,3.8750678311543703,6200.0
1998-11-25,3.8750675899919065,3.8750675899919065,3.78699795793623,3.831032563989503,35100.0
1998-11-26,3.831032563989503,3.831032563989503,3.831032563989503,3.831032563989503,2500.0
1998-11-27,3.831032137433748,3.963136780782998,3.786997536283387,3.786997536283387,110400.0
1998-11-30,3.786998321188473,3.786998321188473,3.654893650458797,3.654893650458797,9000.0
1998-12-01,3.6548930476594,3.698927650673908,3.619665197268151,3.619665197268151,7800.0
1998-12-02,3.654893650458797,3.654893650458797,3.6108586202325146,3.654893650458797,77100.0
1998-12-03,3.6108586202325146,3.698928260735908,3.6108586202325146,3.654893650458797,181000.0
1998-12-04,3.698927241412402,3.698927241412402,3.5227880089447856,3.698927241412402,56100.0
1998-12-07,3.654893410630705,3.654893410630705,3.610858383293929,3.610858383293929,9500.0
1998-12-08,3.566823349959855,3.566823349959855,3.5227883278816967,3.5227883278816967,23800.0
1998-12-09,3.6020512496796946,3.6020512496796946,3.390683728697108,3.434718751386968,59300.0
1998-12-10,3.3466491748922387,3.5227886493548968,3.3466491748922387,3.3466491748922387,27600.0
1998-12-11,3.390683991014261,3.390683991014261,3.3466491748922387,3.3466491748922387,26800.0
1998-12-14,3.3466491748922387,3.3466491748922387,3.3466491748922387,3.3466491748922387,15100.0
1998-12-15,3.3466491748922387,3.3466491748922387,3.3466491748922387,3.3466491748922387,3900.0
1998-12-16,3.364263042299434,3.364263042299434,3.364263042299434,3.364263042299434,1700.0
1998-12-17,3.4699468160057423,3.478753779093084,3.3906839382451017,3.478753779093084,6300.0
1998-12-18,3.35545587852486,3.478753564102277,3.35545587852486,3.434718751386968,300900.0
1998-12-21,3.3466491748922387,3.3466491748922387,3.3466491748922387,3.3466491748922387,5000.0
1998-12-22,3.346648869492702,3.5227883278816967,3.346648869492702,3.5227883278816967,196100.0
1998-12-23,3.390683723680852,3.390683723680852,3.346648911030688,3.390683723680852,13700.0
1998-12-24,3.478753779093084,3.478753779093084,3.478753779093084,3.478753779093084,1200.0
1998-12-29,3.478753779093084,3.478753779093084,3.478753779093084,3.478753779093084,0.0
1998-12-30,3.478753779093084,3.478753779093084,3.478753779093084,3.478753779093084,0.0
1998-12-31,3.5227883278816967,3.5227883278816967,3.5227883278816967,3.5227883278816967,1000.0
1999-01-04,3.434718751386968,3.434718751386968,3.434718751386968,3.434718751386968,100.0
1999-01-05,3.434718751386968,3.522788376817588,3.434718751386968,3.434718751386968,92800.0
1999-01-06,3.5227883278816967,3.5227883278816967,3.478753515778085,3.5227883278816967,229100.0
1999-01-07,3.610858383293929,3.610858383293929,3.5668237759062964,3.610858383293929,8800.0
1999-01-08,3.698928136131943,3.8750678311543703,3.698928136131943,3.8750678311543703,5700.0
1999-01-11,3.875067227490531,3.875067227490531,3.786997603673516,3.839839377963725,166300.0
1999-01-12,3.786997536283387,3.831032137433748,3.786997536283387,3.786997536283387,219900.0
1999-01-13,3.786997536283387,3.786997536283387,3.786997536283387,3.786997536283387,53900.0
1999-01-14,3.742962604280184,3.742962604280184,3.566823355587813,3.566823355587813,6500.0
1999-01-15,3.566823355587813,3.566823355587813,3.566823355587813,3.566823355587813,5000.0
1999-01-18,3.734155425979033,3.734155425979033,3.434718703674473,3.5227883278816967,24500.0
1999-01-19,3.5227880089447856,3.7429622595038343,3.5227880089447856,3.698927241412402,22800.0
1999-01-20,3.6989279608387102,3.742962987494773,3.654893354131783,3.742962987494773,43700.0
1999-01-21,3.742963045355115,3.742963045355115,3.610858383293929,3.610858383293929,9700.0
1999-01-22,3.610858383293929,3.610858383293929,3.610858383293929,3.610858383293929,10200.0
1999-01-25,3.734155871908102,3.734155871908102,3.52278874856952,3.610858383293929,11000.0
1999-01-26,3.5227883278816967,3.5227883278816967,3.5227883278816967,3.5227883278816967,60000.0
1999-01-27,3.434719017110851,3.434719017110851,3.3466491748922387,3.3466491748922387,8700.0
1999-01-28,3.3466491748922387,3.3466491748922387,3.2585795426481923,3.3466491748922387,18300.0
1999-01-29,3.3466491748922387,3.3466491748922387,3.3466491748922387,3.3466491748922387,500.0
1999-02-01,3.3466491748922387,3.434719017110851,3.3466491748922387,3.3466491748922387,2000.0
1999-02-02,3.25857959839751,3.25857959839751,2.994370487170592,3.25857959839751,33100.0
1999-02-03,2.994370150537068,3.082439774386874,2.818230692862908,2.994370150537068,29800.0
1999-02-04,2.906300046288251,3.126474295400611,2.906300046288251,3.0824394875730445,26000.0
1999-02-05,3.082440176526909,3.258579657180504,3.082440176526909,3.1264749941966645,99500.0
1999-02-08,3.2145445706913938,3.2145445706913938,3.2145445706913938,3.2145445706913938,3000.0
1999-02-09,3.2145445706913938,3.2145445706913938,3.2145445706913938,3.2145445706913938,1000.0
1999-02-10,3.258579570151189,3.3026143866448745,3.258579570151189,3.3026143866448745,224800.0
1999-02-11,3.434719017110851,3.5227886493548968,3.3466491748922387,3.3466491748922387,20100.0
1999-02-12,3.346649203138559,3.5227886790878657,3.3026143866448745,3.3026143866448745,22600.0
1999-02-15,3.3290352765410844,3.3290352765410844,3.3026143866448745,3.3026143866448745,237900.0
1999-02-16,3.258579626940824,3.258579626940824,3.170509782444029,3.170509782444029,51800.0
1999-02-17,3.0824394875730445,3.0824394875730445,3.0824394875730445,3.0824394875730445,200.0
1999-02-18,3.2585796344217206,3.610858383293929,3.2585796344217206,3.610858383293929,21400.0
1999-02-19,3.698928130318428,4.40348606940249,3.698928130318428,4.315416432004271,107700.0
1999-02-22,4.40348654062956,4.40348654062956,3.698928526149151,3.963137886566604,13400.0
1999-02-23,3.831033206357877,4.00717291995258,3.831033206357877,3.963137886566604,36800.0
1999-02-24,3.919102379942984,3.919102379942984,3.831032743754777,3.919102379942984,18500.0
1999-02-25,3.919102379942984,3.919102379942984,3.78699813563525,3.919102379942984,6100.0
1999-02-26,3.91910158639837,4.139275842262303,3.91910158639837,4.139275842262303,114100.0
1999-03-01,4.139276374362099,4.139276374362099,4.051206744685078,4.051206744685078,2000.0
1999-03-02,4.139275842262303,4.139275842262303,3.9631366055507833,4.139275842262303,32500.0
1999-03-03,3.963137886566604,3.963137886566604,3.963137886566604,3.963137886566604,3400.0
1999-03-04,3.963137886566604,3.963137886566604,3.963137886566604,3.963137886566604,6500.0
1999-03-05,4.007172497433903,4.007172497433903,3.8750678311543703,3.8750678311543703,5400.0
1999-03-08,3.8750678311543703,3.8750678311543703,3.8750678311543703,3.8750678311543703,3500.0
1999-03-09,4.007171674033744,4.139275893219128,4.007171674033744,4.09524129347369,103600.0
1999-03-10,4.051207533389356,4.051207533389356,3.963137886566604,3.963137886566604,41000.0
1999-03-11,4.007172941337418,4.359451530508405,4.007172941337418,4.271381883215659,272800.0
1999-03-12,4.3594510407288025,4.40348606940249,4.315416432004271,4.315416432004271,8700.0
1999-03-15,4.315416432004271,4.315416432004271,4.183311765932365,4.315416432004271,53600.0
1999-03-16,4.09524129347369,4.09524129347369,4.09524129347369,4.09524129347369,1000.0
1999-03-17,3.963137886566604,3.963137886566604,3.963137886566604,3.963137886566604,2600.0
1999-03-18,3.831033206357877,3.963137886566604,3.831033206357877,3.963137886566604,22500.0
1999-03-19,3.963137408011663,3.963137408011663,3.919102379942984,3.919102379942984,56000.0
1999-03-22,3.7429635595351263,3.963137886566604,3.7429635595351263,3.963137886566604,22300.0
1999-03-23,3.7429622595038343,3.7429622595038343,3.610857625178594,3.698927241412402,56600.0
1999-03-24,3.6108579577863584,3.6108579577863584,3.566823355587813,3.566823355587813,147700.0
1999-03-25,3.610858383293929,3.610858383293929,3.610858383293929,3.610858383293929,57200.0
1999-03-26,3.654893410630705,3.654893410630705,3.52278874856952,3.610858383293929,9200.0
1999-03-29,3.5227883278816967,3.5227883278816967,3.5227883278816967,3.5227883278816967,3700.0
1999-03-30,3.52278874856952,3.610858383293929,3.52278874856952,3.610858383293929,6600.0
1999-03-31,3.2585792504270694,3.6108579577863584,3.2585792504270694,3.566823355587813,45100.0
1999-04-01,3.5668237759062964,3.610858383293929,3.52278874856952,3.610858383293929,29800.0
1999-04-05,3.6989275821325434,3.6989275821325434,3.566823355587813,3.566823355587813,11700.0
1999-04-06,3.5227883278816967,3.61085795208892,3.5227883278816967,3.5227883278816967,16900.0
1999-04-07,3.5227883278816967,3.566823349959855,3.478753515778085,3.5227883278816967,28400.0
1999-04-08,3.6108586202325146,3.654893650458797,3.575630764031157,3.654893650458797,4900.0
1999-04-09,3.654892974167079,3.654892974167079,3.5227883278816967,3.5227883278816967,16500.0
1999-04-12,3.346649266623072,3.52278874591367,3.346649266623072,3.469946965118862,35300.0
1999-04-13,3.522788333440173,3.566823355587813,3.522788333440173,3.566823355587813,11200.0
1999-04-14,3.566823349959855,3.566823349959855,3.5227883278816967,3.5227883278816967,3200.0
1999-04-15,3.434718703674473,3.566823349959855,3.434718703674473,3.5227883278816967,4400.0
1999-04-16,3.566823355587813,3.6108579577863584,3.522788333440173,3.566823355587813,40100.0
1999-04-19,3.6108579577863584,3.6108579577863584,3.566823355587813,3.566823355587813,92500.0
1999-04-20,3.5227883278816967,3.5227883278816967,3.5227883278816967,3.5227883278816967,1000.0
1999-04-21,3.478753651978172,3.5227884658058337,3.302614186692969,3.3994907771138245,1070100.0
1999-04-22,3.434719017110851,3.434719017110851,3.3466491748922387,3.3466491748922387,4200.0
1999-04-23,3.434719017110851,3.434719017110851,3.3466491748922387,3.3466491748922387,2600.0
1999-04-26,3.2585795426481923,3.3466491748922387,3.2585795426481923,3.3466491748922387,5000.0
1999-04-27,3.390684019632244,3.478753862594181,3.3026143866448745,3.3026143866448745,18200.0
1999-04-28,3.434718703674473,3.5227883278816967,3.3026140573890905,3.5227883278816967,980500.0
1999-04-29,3.478753515778085,3.5227883278816967,3.3026140573890905,3.5227883278816967,21900.0
1999-04-30,3.5756301520759592,3.5756301520759592,3.302614103266489,3.434718751386968,45100.0
1999-05-03,3.434718751386968,3.434718751386968,3.434718751386968,3.434718751386968,3000.0
1999-05-04,3.4347190461004966,3.4347190461004966,3.3026143866448745,3.3026143866448745,7600.0
1999-05-05,3.3026143587702155,3.434719017110851,3.3026143587702155,3.3466491748922387,38800.0
1999-05-06,3.478753877431233,3.742962987494773,3.478753877431233,3.742962987494773,103000.0
1999-05-07,3.478753564102277,3.478753564102277,3.434718751386968,3.434718751386968,9100.0
1999-05-10,3.346649261463047,3.346649261463047,3.170509782444029,3.170509782444029,8000.0
1999-05-11,3.082440018501,3.082440018501,2.950335362289703,2.950335362289703,100700.0
1999-05-12,2.950335362289703,2.950335362289703,2.9063005468774588,2.950335362289703,20500.0
1999-05-13,3.038405203088755,3.038405203088755,2.950335362289703,2.950335362289703,7800.0
1999-05-14,2.9943703876765104,2.9943703876765104,2.642091444429429,2.950335362289703,72800.0
1999-05-17,2.9063004439274147,2.9063004439274147,2.774196002370225,2.8006168906816624,45800.0
1999-05-18,2.8006170399473085,2.8006170399473085,2.7301611240538,2.7918100767074403,228900.0
1999-05-19,2.7918100767074403,2.7918100767074403,2.7918100767074403,2.7918100767074403,1000.0
1999-05-20,2.906300723825077,2.9943705699861862,2.906300723825077,2.9679494691556503,7400.0
1999-05-21,2.9063008135010904,2.9063008135010904,2.9063008135010904,2.9063008135010904,4500.0
1999-05-25,2.90630060204306,2.90630060204306,2.818230969546888,2.8622657857949743,9400.0
1999-05-26,2.8182308486500167,2.9063004773681658,2.8182308486500167,2.827037811521832,26600.0
1999-05-27,2.8182309975476096,2.8182309975476096,2.8182309975476096,2.8182309975476096,4100.0
1999-05-28,2.8182309975476096,2.8182309975476096,2.8182309975476096,2.8182309975476096,3000.0
1999-05-31,2.8182305399178813,2.8182305399178813,2.7741957303827416,2.7741957303827416,4300.0
1999-06-01,2.686125901337928,2.7741957303827416,2.686125901337928,2.7741957303827416,3400.0
1999-06-02,2.7741957303827416,2.7741957303827416,2.7741957303827416,2.7741957303827416,18600.0
1999-06-03,2.7741960794669343,2.7741960794669343,2.465951953984741,2.624477498233453,163300.0
1999-06-04,2.642091113490183,2.642091113490183,2.3338472342394767,2.413109892053349,634700.0
1999-06-07,2.4659518992696934,2.730160993838848,2.4659518992696934,2.642091365640648,237600.0
1999-06-08,2.694933608450176,2.694933608450176,2.421917503863141,2.5452152146304496,33800.0
1999-06-09,2.589249144269533,2.598056105577613,2.4659514759819032,2.5099862825222994,50800.0
1999-06-10,2.4395310839409503,2.465951973192438,2.395496268521803,2.465951973192438,63100.0
1999-06-11,2.509986706996336,2.5716356565531147,2.509986706996336,2.5716356565531147,7000.0
1999-06-14,2.598057091311151,2.6420919145588795,2.5540222680634237,2.5540222680634237,12700.0
1999-06-15,2.554021299037216,2.554021299037216,2.5099862825222994,2.5099862825222994,19200.0
1999-06-16,2.5099872348410948,2.5540222680634237,2.342654906499729,2.5540222680634237,120500.0
1999-06-17,2.5276003893882466,2.5276003893882466,2.5276003893882466,2.5276003893882466,1000.0
1999-06-18,2.5276005757889566,2.5892495239603104,2.518793613189413,2.5892495239603104,11500.0
1999-06-21,2.4659518992696934,2.642091365640648,2.4659518992696934,2.642091365640648,5000.0
1999-06-22,2.6420911484131766,2.6420911484131766,2.598056337934532,2.598056337934532,15300.0
1999-06-23,2.5540222680634237,2.5540222680634237,2.5540222680634237,2.5540222680634237,1600.0
1999-06-24,2.6420912409847075,2.6420912409847075,2.6068633913675057,2.6068633913675057,11900.0
1999-06-25,2.624477498233453,2.624477498233453,2.5980566091877613,2.624477498233453,207500.0
1999-06-28,2.6420915748103866,2.6420915748103866,2.615670684259231,2.615670684259231,16600.0
1999-06-29,2.615670684259231,2.615670684259231,2.615670684259231,2.615670684259231,0.0
1999-06-30,2.580442625901909,2.642091365640648,2.333847456972395,2.642091365640648,80500.0
1999-07-02,2.554021737442449,2.730160993838848,2.4219170851705942,2.642091365640648,41900.0
1999-07-05,2.6420919145588795,2.6420919145588795,2.5540222680634237,2.5540222680634237,2200.0
1999-07-06,2.554021527455887,2.598056337934532,2.421916886045413,2.598056337934532,25200.0
1999-07-07,2.642091365640648,2.642091365640648,2.642091365640648,2.642091365640648,1000.0
1999-07-08,2.598057091311151,2.598057091311151,2.5540222680634237,2.5540222680634237,9200.0
1999-07-09,2.5099872348410948,2.5540222680634237,2.333847941850183,2.5540222680634237,14300.0
1999-07-12,2.3778826693843533,2.3778826693843533,2.289812816459249,2.333847847909097,20900.0
1999-07-13,2.37788239669771,2.37788239669771,2.37788239669771,2.37788239669771,500.0
1999-07-14,2.37788239669771,2.37788239669771,2.3250406169871,2.37788239669771,27200.0
1999-07-15,2.465951973192438,2.465951973192438,2.465951973192438,2.465951973192438,1000.0
1999-07-16,2.421916669441507,2.5099862825222994,2.421916669441507,2.5099862825222994,8000.0
1999-07-19,2.333847847909097,2.333847847909097,2.333847847909097,2.333847847909097,4200.0
1999-07-20,2.333847526934997,2.509986788611586,2.333847526934997,2.465951973192438,23100.0
1999-07-21,2.4219169454863225,2.4219169454863225,2.4219169454863225,2.4219169454863225,10000.0
1999-07-22,2.465951696524057,2.598056337934532,2.465951696524057,2.598056337934532,36600.0
1999-07-23,2.554021737442449,2.642091365640648,2.554021737442449,2.642091365640648,16500.0
1999-07-26,2.5540222680634237,2.5540222680634237,2.5540222680634237,2.5540222680634237,700.0
1999-07-27,2.5540222680634237,2.5540222680634237,2.5540222680634237,2.5540222680634237,500.0
1999-07-28,2.5540222680634237,2.598057091311151,2.5540222680634237,2.5540222680634237,192700.0
1999-07-29,2.554021737442449,2.642091365640648,2.333847456972395,2.642091365640648,48100.0
1999-07-30,2.598056551541549,2.730160993838848,2.598056551541549,2.642091365640648,10900.0
1999-08-03,2.642091083870748,2.827037493337625,2.642091083870748,2.730160702676625,17800.0
1999-08-04,2.73016105441622,2.73016105441622,2.5980566091877613,2.624477498233453,10400.0
1999-08-05,2.562828489551616,2.598056337934532,2.5099865070027025,2.598056337934532,31500.0
1999-08-06,2.598057091311151,2.598057091311151,2.5540222680634237,2.5540222680634237,4300.0
1999-08-09,2.5540222680634237,2.5540222680634237,2.5540222680634237,2.5540222680634237,34200.0
1999-08-10,2.536407376421057,2.536407376421057,2.5099862825222994,2.5099862825222994,2500.0
1999-08-11,2.59805667833189,2.90630060204306,2.59805667833189,2.8622657857949743,204400.0
1999-08-12,2.871072777570326,2.906300630918804,2.8182309975476096,2.8182309975476096,62700.0
1999-08-13,2.774196180862013,2.8182309975476096,2.774196180862013,2.8182309975476096,7900.0
1999-08-16,2.7741957303827416,2.7741957303827416,2.7565818065686853,2.7741957303827416,38300.0
1999-08-17,2.7741961502277053,2.862265782626383,2.7741961502277053,2.7918100767074403,5100.0
1999-08-18,2.818230969546888,2.8622657857949743,2.818230969546888,2.8622657857949743,18500.0
1999-08-19,2.818230969546888,2.8622657857949743,2.774196153298801,2.8622657857949743,21400.0
1999-08-20,2.7741958809380054,2.994370150537068,2.7741958809380054,2.994370150537068,5200.0
1999-08-23,2.818230969546888,2.871072749044591,2.818230969546888,2.8622657857949743,119200.0
1999-08-24,2.8182309975476096,2.8182309975476096,2.8182309975476096,2.8182309975476096,9000.0
1999-08-25,2.8182309975476096,2.862265814233207,2.8182309975476096,2.8182309975476096,11800.0
1999-08-26,2.730160702676625,2.730160702676625,2.730160702676625,2.730160702676625,34700.0
1999-08-27,2.774196153298801,2.9503354182911465,2.774196153298801,2.8622657857949743,171200.0
1999-08-30,2.906300630918804,2.906300630918804,2.8182309975476096,2.8182309975476096,28400.0
1999-08-31,2.8182309160529693,2.950335362289703,2.8182309160529693,2.950335362289703,18000.0
1999-09-01,2.8182308320116025,2.8182308320116025,2.642091365640648,2.642091365640648,451400.0
1999-09-02,2.642091494579976,2.8622657857949743,2.642091494579976,2.8622657857949743,1400.0
1999-09-03,2.6861265062665445,2.9063008135010904,2.6861265062665445,2.9063008135010904,3500.0
1999-09-07,2.730160702676625,2.7741957220540985,2.730160702676625,2.730160702676625,367000.0
1999-09-08,2.7741960573226354,2.7741960573226354,2.73016103262342,2.738967995568351,20000.0
1999-09-09,2.738967672780096,2.7741957303827416,2.738967672780096,2.7741957303827416,112600.0
1999-09-10,2.7741957303827416,2.7741957303827416,2.7741957303827416,2.7741957303827416,101500.0
1999-09-13,2.7741960573226354,2.818230872047292,2.738967995568351,2.738967995568351,6700.0
1999-09-14,2.738967664557213,2.7741957220540985,2.730160702676625,2.730160702676625,13900.0
1999-09-15,2.730160702676625,2.730160702676625,2.730160702676625,2.730160702676625,0.0
1999-09-16,2.7125467789154496,2.730160702676625,2.7125467789154496,2.730160702676625,29000.0
1999-09-17,2.730160702676625,2.730160702676625,2.730160702676625,2.730160702676625,16000.0
1999-09-20,2.730161210947615,2.730161210947615,2.6861263933467643,2.6861263933467643,75600.0
1999-09-21,2.68612633751625,2.8182309975476096,2.68612633751625,2.8182309975476096,111300.0
1999-09-22,2.8622657857949743,2.9503354182911465,2.8622657857949743,2.8622657857949743,216400.0
1999-09-23,2.90630060204306,2.9503354182911465,2.818230969546888,2.8622657857949743,24900.0
1999-09-24,2.906300046288251,3.0824394875730445,2.906300046288251,3.0824394875730445,49900.0
1999-09-27,4.007171528154316,4.007171528154316,3.610857625178594,3.698927241412402,89400.0
1999-09-28,4.2713812076218565,4.2713812076218565,3.742962987494773,3.742962987494773,226800.0
1999-09-29,3.5668236718671302,3.5668236718671302,3.214544723295825,3.276193465804705,263000.0
1999-09-30,3.30261447485026,3.346649292520015,2.9943705411873984,3.1264749941966645,149800.0
1999-10-01,3.346649122808392,3.5227885945297936,3.346649122808392,3.478753779093084,141100.0
1999-10-04,3.6989279608387102,3.742962987494773,3.522788694112729,3.742962987494773,83400.0
1999-10-05,3.963137408011663,4.139276680388076,3.875067771823456,3.919102379942984,481600.0
1999-10-06,3.786998321188473,3.963137602195262,3.654893650458797,3.654893650458797,58500.0
1999-10-07,3.610858383293929,3.6989280180183375,3.610858383293929,3.610858383293929,18400.0
1999-10-08,3.610858383293929,3.610858383293929,3.52278874856952,3.610858383293929,38500.0
1999-10-12,3.654893650458797,3.654893650458797,3.654893650458797,3.654893650458797,15300.0
1999-10-13,3.654892979933998,3.654892979933998,3.522788333440173,3.566823355587813,26700.0
1999-10-14,3.566823349959855,3.566823349959855,3.434718703674473,3.5227883278816967,86700.0
1999-10-15,3.566823349959855,3.566823349959855,3.5227883278816967,3.5227883278816967,9600.0
1999-10-18,3.566823355587813,3.566823355587813,3.566823355587813,3.566823355587813,4300.0
1999-10-19,3.522788376817588,3.522788376817588,3.434718751386968,3.434718751386968,49800.0
1999-10-20,3.3466491748922387,3.5227886493548968,3.3466491748922387,3.3466491748922387,3500.0
1999-10-21,3.3466491748922387,3.3466491748922387,3.3466491748922387,3.3466491748922387,1000.0
1999-10-22,3.302614264261255,3.302614264261255,3.267386412371732,3.267386412371732,2700.0
1999-10-25,3.267386412371732,3.267386412371732,3.267386412371732,3.267386412371732,0.0
1999-10-26,3.302613736685405,3.302613736685405,3.0824394875730445,3.0824394875730445,91100.0
1999-10-27,3.0031774376016864,3.047212254287284,2.8182309975476096,2.8182309975476096,12400.0
1999-10-28,3.082439774386874,3.170509398236681,2.994370150537068,2.994370150537068,67100.0
1999-10-29,2.950335632953083,2.9943706623796573,2.9063008135010904,2.9063008135010904,17500.0
1999-11-01,2.9063009812071208,3.082440479153678,2.9063009812071208,3.038405657160688,13600.0
1999-11-02,3.082440147921806,3.170509782444029,3.038405330660695,3.170509782444029,23700.0
1999-11-03,3.302613834834401,3.302613834834401,3.091246541006018,3.091246541006018,9400.0
1999-11-04,3.0824394875730445,3.0824394875730445,3.0824394875730445,3.0824394875730445,2200.0
1999-11-05,3.0824401209213748,3.25857959839751,3.0824401209213748,3.25857959839751,72000.0
1999-11-08,2.994370150537068,2.994370150537068,2.994370150537068,2.994370150537068,3300.0
1999-11-09,2.994370150537068,2.994370150537068,2.994370150537068,2.994370150537068,4500.0
1999-11-10,3.082440479153678,3.3466496210862178,3.038405657160688,3.038405657160688,84500.0
1999-11-11,3.038405657160688,3.038405657160688,3.038405657160688,3.038405657160688,0.0
1999-11-12,3.038405203088755,3.038405203088755,2.862265731465215,2.950335362289703,10100.0
1999-11-15,2.9943708351676968,3.038405657160688,2.9943708351676968,3.038405657160688,9000.0
1999-11-16,3.082440479153678,3.126475301146669,3.038405657160688,3.038405657160688,31000.0
1999-11-17,3.126475301146669,3.126475301146669,3.038405657160688,3.038405657160688,5100.0
1999-11-18,3.038405290950164,3.038405290950164,2.642091520830653,2.8182309975476096,45800.0
1999-11-19,2.9063009812071208,3.038405657160688,2.9063009812071208,3.038405657160688,7000.0
1999-11-22,2.6861263933467643,2.6861263933467643,2.6861263933467643,2.6861263933467643,2000.0
1999-11-23,2.730160859038556,2.994370150537068,2.730160859038556,2.994370150537068,9100.0
1999-11-24,2.994370150537068,3.1264745863117773,2.994370150537068,2.994370150537068,3800.0
1999-11-25,3.1264749941966645,3.1264749941966645,3.1264749941966645,3.1264749941966645,2000.0
1999-11-26,3.0824394875730445,3.0824394875730445,3.038404679745477,3.0824394875730445,49500.0
1999-11-29,2.994370536501865,2.994370536501865,2.6508985392660844,2.6861263933467643,24600.0
1999-11-30,2.730161075253918,2.950335362289703,2.730161075253918,2.950335362289703,2200.0
1999-12-01,2.730160702676625,2.730160702676625,2.730160702676625,2.730160702676625,9400.0
1999-12-02,2.818230872047292,2.818230872047292,2.73016103262342,2.738967995568351,16500.0
1999-12-03,2.8182311745971047,2.9063008135010904,2.8182311745971047,2.9063008135010904,5500.0
1999-12-06,2.7301613257185373,2.9943706623796573,2.7301613257185373,2.9063008135010904,52000.0
1999-12-07,2.906300691325591,2.906300691325591,2.6861263933467643,2.6861263933467643,82100.0
1999-12-08,2.65089840792742,2.65089840792742,2.430724120857121,2.465951973192438,64900.0
1999-12-09,2.509987068502529,2.509987068502529,2.3338477871844883,2.3514617153162924,75600.0
1999-12-10,2.554021814005296,2.554021814005296,2.377882342354144,2.465951973192438,80100.0
1999-12-13,2.465952092416566,2.465952092416566,2.430724238378048,2.430724238378048,1400.0
1999-12-14,2.465951973192438,2.465951973192438,2.465951973192438,2.465951973192438,4700.0
1999-12-15,2.4659520441136955,2.906300630918804,2.4659520441136955,2.8182309975476096,2346900.0
1999-12-16,2.818230673770433,2.8622654853970166,2.6508981796148703,2.6508981796148703,23700.0
1999-12-17,2.818231387588135,2.818231387588135,2.64209188649364,2.80942442303214,10800.0
1999-12-20,2.9063001502629158,2.9063001502629158,2.642091083870748,2.730160702676625,32400.0
1999-12-21,2.730160702676625,2.8182305314570373,2.642091083870748,2.730160702676625,11300.0
1999-12-22,2.8182309975476096,2.8182309975476096,2.642091520830653,2.8182309975476096,89500.0
1999-12-23,2.6861258932736862,2.7741957220540985,2.5540214650648694,2.730160702676625,32100.0
1999-12-24,2.4659518992696934,2.730160993838848,2.4659518992696934,2.642091365640648,10000.0
1999-12-29,2.7741962069399504,2.7741962069399504,2.6597054725065954,2.6597054725065954,8700.0
1999-12-30,2.668512384328828,2.8622657857949743,2.659705421079212,2.8622657857949743,13100.0
1999-12-31,2.818230969546888,2.8622657857949743,2.730161127076149,2.8622657857949743,8300.0
2000-01-04,2.730160993838848,2.730160993838848,2.642091365640648,2.642091365640648,22600.0
2000-01-05,2.8622655110667665,2.8622655110667665,2.598056428963205,2.6068633913675057,8900.0
2000-01-06,2.642091365640648,2.730160993838848,2.642091365640648,2.642091365640648,4000.0
2000-01-07,2.606863357395932,2.606863357395932,2.5804424705273368,2.5804424705273368,56000.0
2000-01-10,2.509986568605098,2.509986568605098,2.386689096238812,2.4219169454863225,84400.0
2000-01-11,2.3866893054379736,2.465951973192438,2.3866893054379736,2.465951973192438,36500.0
2000-01-12,2.465951973192438,2.465951973192438,2.465951973192438,2.465951973192438,1500.0
2000-01-13,2.5099869099647134,2.5099869099647134,2.430724238378048,2.430724238378048,3200.0
2000-01-14,2.44833804702478,2.465951973192438,2.44833804702478,2.465951973192438,3400.0
2000-01-17,2.598056337934532,2.598056337934532,2.598056337934532,2.598056337934532,1200.0
2000-01-18,2.598056337934532,2.598056337934532,2.554021527455887,2.598056337934532,21800.0
2000-01-19,2.554021737442449,2.642091365640648,2.554021737442449,2.642091365640648,48300.0
2000-01-20,2.598056337934532,2.598056337934532,2.598056337934532,2.598056337934532,12600.0
2000-01-21,2.5980564530641352,2.5980564530641352,2.562828603120141,2.562828603120141,18000.0
2000-01-24,2.598057091311151,2.598057091311151,2.5540222680634237,2.5540222680634237,13000.0
2000-01-25,2.554021814005296,2.554021814005296,2.465951973192438,2.465951973192438,71100.0
2000-01-26,2.465951973192438,2.465951973192438,2.465951973192438,2.465951973192438,1000.0
2000-01-27,2.465951973192438,2.509986788611586,2.377882342354144,2.465951973192438,418600.0
2000-01-28,2.509986378352268,2.509986378352268,2.3954958769760504,2.4043028386203757,12200.0
2000-01-31,2.37788239669771,2.4219172131232183,2.37788239669771,2.37788239669771,69300.0
2000-02-01,2.4219171577732914,2.465951973192438,2.4219171577732914,2.465951973192438,20300.0
2000-02-02,2.554021814005296,2.554021814005296,2.465951973192438,2.465951973192438,17100.0
2000-02-03,2.465951827060957,2.465951827060957,2.245777553038113,2.245777553038113,7900.0
2000-02-04,2.4659518992696934,2.642091365640648,2.4659518992696934,2.642091365640648,305500.0
2000-02-07,2.906300221259587,2.950335031738232,2.598056337934532,2.598056337934532,79400.0
2000-02-08,2.554021299037216,2.554021299037216,2.421916669441507,2.5099862825222994,241300.0
2000-02-09,2.509986453222835,2.8622653494530206,2.509986453222835,2.7741957303827416,207700.0
2000-02-10,2.8622657857949743,2.9943704445138004,2.8622657857949743,2.8622657857949743,507600.0
2000-02-11,2.862265646110702,2.862265646110702,2.4659518992696934,2.642091365640648,118000.0
2000-02-14,2.730161210947615,2.730161210947615,2.6420915757459142,2.6861263933467643,12800.0
2000-02-15,2.6420911484131766,2.6420911484131766,2.562828489551616,2.598056337934532,11100.0
2000-02-16,2.5540218818077496,2.6420915149840574,2.5540218818077496,2.633284551666426,22600.0
2000-02-17,2.6420911484131766,2.6420911484131766,2.562828489551616,2.598056337934532,117700.0
2000-02-18,2.6420911484131766,2.6420911484131766,2.598056337934532,2.598056337934532,19700.0
2000-02-21,2.5628286937556544,2.5980565449454964,2.5628286937556544,2.5716356565531147,18500.0
2000-02-22,2.5540217309581936,2.5716356565531147,2.5540217309581936,2.5716356565531147,58100.0
2000-02-23,2.4307236307495867,2.554021299037216,2.4307236307495867,2.5099862825222994,29600.0
2000-02-24,2.430724120857121,2.465951973192438,2.377882342354144,2.465951973192438,199700.0
2000-02-25,2.509986788611586,2.509986788611586,2.377882342354144,2.465951973192438,29400.0
2000-02-28,2.4659524115933675,2.5540222680634237,2.4659524115933675,2.5540222680634237,42000.0
2000-02-29,2.642091091802788,2.8182305399178813,2.642091091802788,2.7741957303827416,24300.0
2000-03-01,2.7741957220540985,2.8182305314570373,2.730160702676625,2.730160702676625,19700.0
2000-03-02,2.580442413743074,2.6420911484131766,2.580442413743074,2.598056337934532,19900.0
2000-03-03,2.5980563951064,2.642091206554059,2.5804424705273368,2.5804424705273368,37100.0
2000-03-06,2.5099862825222994,2.5099862825222994,2.3866888242091906,2.5099862825222994,12500.0
2000-03-07,2.3954960585506897,2.4219169454863225,2.386689096238812,2.4219169454863225,29100.0
2000-03-08,2.509986729226012,2.554021753577865,2.465951914848716,2.483565840599634,24300.0
2000-03-09,2.430724063346879,2.483565840599634,2.430724063346879,2.483565840599634,80100.0
2000-03-10,2.448337832421955,2.4659517570457097,2.3778821339269345,2.4219169454863225,18100.0
2000-03-13,2.4219171577732914,2.465951973192438,2.4219171577732914,2.465951973192438,35600.0
2000-03-14,2.457144794733833,2.457144794733833,2.4219169454863225,2.4219169454863225,25700.0
2000-03-15,2.4219169454863225,2.4659517570457097,2.4219169454863225,2.4219169454863225,81200.0
2000-03-16,2.4219171577732914,2.465951973192438,2.4219171577732914,2.465951973192438,9300.0
2000-03-17,2.465951973192438,2.465951973192438,2.3866893054379736,2.465951973192438,35300.0
2000-03-20,2.509986568605098,2.509986568605098,2.3778821339269345,2.4219169454863225,320500.0
2000-03-21,2.4219171577732914,2.509986788611586,2.4219171577732914,2.465951973192438,109900.0
2000-03-22,2.465952029548727,2.465952029548727,2.37788239669771,2.37788239669771,900.0
2000-03-23,2.37788239669771,2.37788239669771,2.37788239669771,2.37788239669771,52800.0
2000-03-24,2.333847847909097,2.333847847909097,2.245777994983993,2.333847847909097,12100.0
2000-03-27,2.325040609650784,2.325040609650784,2.1929359508165267,2.1929359508165267,27800.0
2000-03-28,2.2457774050308226,2.2898122149383813,2.236970443049312,2.2545843670123347,13600.0
2000-03-29,2.245777853400354,2.2898126720994627,2.157708216002136,2.157708216002136,45600.0
2000-03-30,2.201742740228453,2.289812365847772,2.201742740228453,2.245777553038113,34700.0
2000-03-31,2.333847847909097,2.333847847909097,2.333847847909097,2.333847847909097,23500.0
2000-04-03,2.325040272838964,2.3338472348204755,2.2457774050308226,2.2545843670123347,12500.0
2000-04-04,2.201742921021108,2.37788239669771,2.201742921021108,2.37788239669771,102700.0
2000-04-05,2.333847607661079,2.377882424603358,2.289812580744229,2.289812580744229,4800.0
2000-04-06,2.3338472348204755,2.3338472348204755,2.2017425951232648,2.2545843670123347,42700.0
2000-04-07,2.28981264042965,2.28981264042965,2.2017430042495003,2.2017430042495003,32200.0
2000-04-10,2.3338473886319817,2.3338473886319817,2.245777553038113,2.245777553038113,24500.0
2000-04-11,2.289812580744229,2.289812580744229,2.289812580744229,2.289812580744229,24900.0
2000-04-12,2.27219871319362,2.27219871319362,2.2017430042495003,2.2017430042495003,26100.0
2000-04-13,2.201742740228453,2.245777553038113,2.1577079274187945,2.245777553038113,12600.0
2000-04-14,2.289812580744229,2.333847607661079,2.289812580744229,2.289812580744229,52100.0
2000-04-17,2.307426290971635,2.3778822014416403,2.245777553038113,2.245777553038113,47700.0
2000-04-18,2.201742921021108,2.37788239669771,2.201742921021108,2.37788239669771,37900.0
2000-04-19,2.289812580744229,2.289812580744229,2.24577776380195,2.289812580744229,48700.0
2000-04-20,2.289812365847772,2.289812365847772,2.245777553038113,2.245777553038113,46100.0
2000-04-24,2.245777367817204,2.245777367817204,2.0696379211311515,2.0696379211311515,54100.0
2000-04-25,2.069638368629339,2.157708216002136,2.069638368629339,2.157708216002136,12200.0
2000-04-26,2.11367321199412,2.11367321199412,2.025603372342539,2.025603372342539,193000.0
2000-04-27,2.11367321199412,2.11367321199412,1.8054290881754245,2.025603372342539,59600.0
2000-04-28,2.201742558639324,2.201742558639324,2.025603111953272,2.0696379211311515,27000.0
2000-05-01,2.633284447037668,2.633284447037668,1.999182483439432,2.025603372342539,11500.0
2000-05-02,2.157708156416103,2.2017429738991723,2.157708156416103,2.175322083409331,8300.0
2000-05-03,2.1929356056782146,2.1929356056782146,2.113672948837268,2.113672948837268,24400.0
2000-05-04,1.9815686521737037,2.289812580744229,1.9815686521737037,2.289812580744229,225300.0
2000-05-05,2.465952029548727,2.465952029548727,2.333847580272201,2.37788239669771,183700.0
2000-05-08,2.37788239669771,2.4219172131232183,2.3426545435573027,2.37788239669771,15100.0
2000-05-09,2.4659518992696934,2.730160993838848,2.4219170851705942,2.642091365640648,236500.0
2000-05-10,2.686126179739748,2.686126179739748,2.6244774400010087,2.642091365640648,359500.0
2000-05-11,2.5540219689192503,2.5540219689192503,2.2017430042495003,2.2017430042495003,29900.0
2000-05-12,2.377882342354144,2.465951973192438,2.377882342354144,2.465951973192438,39700.0
2000-05-15,2.5540222680634237,2.598057091311151,2.5540222680634237,2.5540222680634237,73800.0
2000-05-16,2.554021872374312,2.554021872374312,2.37788239669771,2.37788239669771,75400.0
2000-05-17,2.377882342354144,2.554021814005296,2.377882342354144,2.465951973192438,33500.0
2000-05-18,2.598057091311151,2.598057091311151,2.5540222680634237,2.5540222680634237,39000.0
2000-05-19,2.5540222680634237,2.5540222680634237,2.5540222680634237,2.5540222680634237,0.0
2000-05-23,2.554021814005296,2.554021814005296,2.465951973192438,2.465951973192438,6500.0
2000-05-24,2.4659524115933675,2.5540222680634237,2.4659524115933675,2.5540222680634237,107900.0
2000-05-25,2.554021527455887,2.598056337934532,2.554021527455887,2.598056337934532,24000.0
2000-05-26,2.5099862825222994,2.5099862825222994,2.5099862825222994,2.5099862825222994,3000.0
2000-05-29,2.554021814005296,2.554021814005296,2.377882342354144,2.465951973192438,2900.0
2000-05-30,2.37788239669771,2.37788239669771,2.37788239669771,2.37788239669771,1000.0
2000-05-31,2.37788239669771,2.37788239669771,2.37788239669771,2.37788239669771,0.0
2000-06-01,2.501179947465581,2.501179947465581,2.501179947465581,2.501179947465581,300.0
2000-06-02,2.554021737442449,2.642091365640648,2.4219170851705942,2.642091365640648,53000.0
2000-06-05,2.642091083870748,2.730160702676625,2.642091083870748,2.730160702676625,69800.0
2000-06-06,2.783003116548419,3.2585795519768843,2.783003116548419,2.8622657857949743,81200.0
2000-06-07,2.8622656898644885,2.9063005046367225,2.783003023274467,2.783003023274467,41000.0
2000-06-08,2.818230875092255,2.9063005046367225,2.783003023274467,2.783003023274467,9000.0
2000-06-09,2.862265994049097,2.9063008135010904,2.8182311745971047,2.9063008135010904,4600.0
2000-06-12,2.950335362289703,2.950335362289703,2.642091444429429,2.950335362289703,10300.0
2000-06-13,2.9503354182911465,2.9503354182911465,2.8622657857949743,2.8622657857949743,3800.0
2000-06-14,2.9063008135010904,2.9943706623796573,2.9063008135010904,2.9063008135010904,5100.0
2000-06-15,2.906300630918804,2.906300630918804,2.8182309975476096,2.8182309975476096,1800.0
2000-06-16,2.730161127076149,2.8622657857949743,2.686126310828062,2.8622657857949743,11200.0
2000-06-19,2.6508981796148703,2.730160840542721,2.6508981796148703,2.6508981796148703,25200.0
2000-06-20,2.6861263933467643,2.6861263933467643,2.6861263933467643,2.6861263933467643,15700.0
2000-06-21,2.6861263933467643,2.6861263933467643,2.6861263933467643,2.6861263933467643,0.0
2000-06-22,2.6861260248171943,2.6861260248171943,2.4219169454863225,2.4219169454863225,4600.0
2000-06-23,2.642091083870748,2.730160702676625,2.5980562744678086,2.730160702676625,60100.0
2000-06-26,2.8182305399178813,2.8182305399178813,2.7741957303827416,2.7741957303827416,1300.0
2000-06-27,2.8622653494530206,2.8622653494530206,2.7741957303827416,2.7741957303827416,10000.0
2000-06-28,2.8182309975476096,2.8182309975476096,2.8182309975476096,2.8182309975476096,4200.0
2000-06-29,2.8182309975476096,2.8182309975476096,2.8182309975476096,2.8182309975476096,0.0
2000-06-30,2.6420915757459142,2.712547283907275,2.6420915757459142,2.6861263933467643,100100.0
2000-07-04,2.6861267378066067,2.6861267378066067,2.5540222680634237,2.5540222680634237,82600.0
2000-07-05,2.554021527455887,2.6420911484131766,2.554021527455887,2.598056337934532,162900.0
2000-07-06,2.554021737442449,2.642091365640648,2.554021737442449,2.642091365640648,67100.0
2000-07-07,2.642090912118008,2.642090912118008,2.4659514759819032,2.5099862825222994,172600.0
2000-07-10,2.5099862825222994,2.5099862825222994,2.5099862825222994,2.5099862825222994,0.0
2000-07-11,2.4219169454863225,2.4219169454863225,2.4219169454863225,2.4219169454863225,2000.0
2000-07-12,2.4219169454863225,2.4219169454863225,2.4219169454863225,2.4219169454863225,0.0
2000-07-13,2.4219169454863225,2.4219169454863225,2.4219169454863225,2.4219169454863225,0.0
2000-07-14,2.37788239669771,2.4219172131232183,2.37788239669771,2.37788239669771,11000.0
2000-07-17,2.37788239669771,2.465952029548727,2.37788239669771,2.37788239669771,44100.0
2000-07-18,2.377882342354144,2.465951973192438,2.377882342354144,2.465951973192438,123600.0
2000-07-19,2.4219169454863225,2.4219169454863225,2.4219169454863225,2.4219169454863225,5000.0
2000-07-20,2.3778826693843533,2.3778826693843533,2.333847847909097,2.333847847909097,17500.0
2000-07-21,2.3778822150564767,2.3778822150564767,2.360268289831762,2.360268289831762,6700.0
2000-07-24,2.333847580272201,2.37788239669771,2.333847580272201,2.37788239669771,2800.0
2000-07-25,2.333847580272201,2.37788239669771,2.333847580272201,2.37788239669771,8100.0
2000-07-26,2.37788239669771,2.386689359982811,2.37788239669771,2.37788239669771,41000.0
2000-07-27,2.3778820811057244,2.3778820811057244,2.281005287852504,2.281005287852504,24700.0
2000-07-28,2.3778821339269345,2.4219169454863225,2.2898123008336144,2.4219169454863225,73500.0
2000-07-31,2.465951973192438,2.465951973192438,2.465951973192438,2.465951973192438,1000.0
2000-08-01,2.3778821339269345,2.4219169454863225,2.3778821339269345,2.4219169454863225,4100.0
2000-08-02,2.4219172415456374,2.4219172415456374,2.289812580744229,2.289812580744229,74900.0
2000-08-03,2.2986197807543003,2.333847847909097,2.2986197807543003,2.333847847909097,23400.0
2000-08-04,2.333847789812217,2.3514617179638524,2.3074266876101763,2.3074266876101763,9500.0
2000-08-08,2.298619366196428,2.333847426997815,2.298619366196428,2.3162335015843976,14800.0
2000-08-09,2.369075307220912,2.369075307220912,2.289812431902463,2.298619394718451,28700.0
2000-08-10,2.307426328903136,2.3162335015843976,2.307426328903136,2.3162335015843976,5000.0
2000-08-11,2.272198478076303,2.333847426997815,2.272198478076303,2.3162335015843976,40400.0
2000-08-14,2.289812553872125,2.37788239669771,2.289812553872125,2.37788239669771,7600.0
2000-08-15,2.2986197807543003,2.333847847909097,2.2986197807543003,2.333847847909097,8700.0
2000-08-16,2.333847580272201,2.37788239669771,2.333847580272201,2.37788239669771,8000.0
2000-08-17,2.37788239669771,2.37788239669771,2.37788239669771,2.37788239669771,2000.0
2000-08-18,2.4219169454863225,2.4219169454863225,2.4219169454863225,2.4219169454863225,20000.0
2000-08-21,2.4219169454863225,2.4219169454863225,2.4219169454863225,2.4219169454863225,7000.0
2000-08-22,2.42191721589965,2.448338105785244,2.42191721589965,2.448338105785244,3900.0
2000-08-23,2.4043028386203757,2.4043028386203757,2.4043028386203757,2.4043028386203757,3000.0
2000-08-24,2.386689359982811,2.4043032865530143,2.37788239669771,2.37788239669771,122400.0
2000-08-25,2.404303562269507,2.404303562269507,2.333847847909097,2.333847847909097,7000.0
2000-08-28,2.37788239669771,2.37788239669771,2.37788239669771,2.37788239669771,12400.0
2000-08-29,2.3602684701275063,2.37788239669771,2.3602684701275063,2.37788239669771,17500.0
2000-08-30,2.3778820441360726,2.421916854032668,2.3778820441360726,2.413109892053349,13000.0
2000-08-31,2.3602682093031797,2.4659517570457097,2.3602682093031797,2.4219169454863225,42400.0
2000-09-01,2.4219169454863225,2.509986568605098,2.3778821339269345,2.4219169454863225,58400.0
2000-09-05,2.421916854032668,2.421916854032668,2.3954959680947105,2.413109892053349,16000.0
2000-09-06,2.37788239669771,2.413110249838117,2.37788239669771,2.37788239669771,9000.0
2000-09-07,2.3778822150564767,2.3778822150564767,2.333847401994692,2.360268289831762,14300.0
2000-09-08,2.360268348083999,2.360268348083999,2.333847459594851,2.342654422424568,9300.0
2000-09-11,2.3514617764992,2.3514617764992,2.3074267450493515,2.333847847909097,12200.0
2000-09-12,2.333847426997815,2.333847426997815,2.28981240348972,2.3162335015843976,10000.0
2000-09-13,2.307426507521141,2.316233680884167,2.289812580744229,2.289812580744229,8900.0
2000-09-14,2.3162334973050203,2.3162334973050203,2.272198473878282,2.272198473878282,1300.0
2000-09-15,2.28981264042965,2.30742656766568,2.2017430042495003,2.2017430042495003,18200.0
2000-09-18,2.245777369859334,2.245777369859334,2.2281634461721653,2.2281634461721653,6800.0
2000-09-19,2.30742656766568,2.30742656766568,2.2017430042495003,2.2017430042495003,23800.0
2000-09-20,2.2017430042495003,2.2017430042495003,2.2017430042495003,2.2017430042495003,3800.0
2000-09-21,2.289812179077256,2.289812179077256,2.2017425606414123,2.2281634461721653,5200.0
2000-09-22,2.228163895103545,2.28981264042965,2.2017430042495003,2.2017430042495003,15700.0
2000-09-25,2.2017430042495003,2.28981264042965,2.2017430042495003,2.2017430042495003,292600.0
2000-09-26,2.2017433428609072,2.2017433428609072,2.140094588053692,2.140094588053692,2000.0
2000-09-27,2.201742870702992,2.465951973192438,2.157708055283845,2.465951973192438,17600.0
2000-09-28,2.4659520584879173,2.4659520584879173,2.289812580744229,2.289812580744229,8000.0
2000-09-29,2.28981264042965,2.377882486584375,2.157708186159425,2.2017430042495003,14200.0
2000-10-02,2.377882486584375,2.377882486584375,2.2017430042495003,2.2017430042495003,1500.0
2000-10-03,2.245777994983993,2.3778826693843533,2.2017431735087363,2.333847847909097,66500.0
2000-10-04,2.37788207815628,2.439530812893518,2.37788207815628,2.439530812893518,61800.0
2000-10-05,2.4395310839409503,2.483565899360098,2.4395310839409503,2.465951973192438,58000.0
2000-10-06,2.5099862825222994,2.545214337729137,2.4659514759819032,2.5099862825222994,6300.0
2000-10-10,2.5099862825222994,2.554021299037216,2.5099862825222994,2.5099862825222994,69400.0
2000-10-11,2.509986568605098,2.509986568605098,2.4219169454863225,2.4219169454863225,59500.0
2000-10-12,2.5099872348410948,2.589250126661605,2.4659524115933675,2.5540222680634237,67100.0
2000-10-13,2.5099871472865094,2.5452152146304496,2.5099871472865094,2.5452152146304496,21600.0
2000-10-16,2.5540222680634237,2.598057091311151,2.5540222680634237,2.5540222680634237,143500.0
2000-10-17,2.554021527455887,2.624477224221719,2.554021527455887,2.598056337934532,253900.0
2000-10-18,2.598056629424443,2.598056629424443,2.465951973192438,2.465951973192438,437100.0
2000-10-19,2.465951973192438,2.465951973192438,2.465951973192438,2.465951973192438,0.0
2000-10-20,2.509986788611586,2.509986788611586,2.465951973192438,2.465951973192438,258900.0
2000-10-23,2.2457776861221395,2.465951973192438,2.2457776861221395,2.465951973192438,39700.0
2000-10-24,2.465951973192438,2.465951973192438,2.465951973192438,2.465951973192438,0.0
2000-10-25,2.42191749085961,2.4659523123348666,2.333847847909097,2.333847847909097,14500.0
2000-10-26,2.333847580272201,2.4219172131232183,2.333847580272201,2.37788239669771,92100.0
2000-10-27,2.3778821339269345,2.4219169454863225,2.3778821339269345,2.4219169454863225,202700.0
2000-10-30,2.37788239669771,2.37788239669771,2.333847580272201,2.37788239669771,4900.0
2000-10-31,2.37788239669771,2.37788239669771,2.37788239669771,2.37788239669771,5000.0
2000-11-01,2.333847580272201,2.37788239669771,2.333847580272201,2.37788239669771,1900.0
2000-11-02,2.3778820447280333,2.3778820447280333,2.2457774050308226,2.2545843670123347,50200.0
2000-11-03,2.2193571020988387,2.333847847909097,2.15770835203348,2.333847847909097,67000.0
2000-11-06,2.37788239669771,2.37788239669771,2.37788239669771,2.37788239669771,7200.0
2000-11-07,2.37788239669771,2.37788239669771,2.37788239669771,2.37788239669771,5700.0
2000-11-08,2.325040058499137,2.3690748643472324,2.325040058499137,2.3690748643472324,14800.0
2000-11-09,2.3338470196687564,2.3690748643472324,2.3338470196687564,2.3690748643472324,2100.0
2000-11-10,2.3338476684943013,2.3338476684943013,2.2017430042495003,2.2017430042495003,33100.0
2000-11-13,2.2898126720994627,2.2898126720994627,2.140094288522492,2.157708216002136,10800.0
2000-11-14,2.1665147782934224,2.1665147782934224,2.0256031745921823,2.0960590814300724,253900.0
2000-11-15,2.245777553038113,2.245777553038113,2.245777553038113,2.245777553038113,1000.0
2000-11-16,2.245777822339575,2.245777822339575,2.122480331687365,2.2017430042495003,28800.0
2000-11-17,2.1577079589026016,2.272198473878282,2.1577079589026016,2.272198473878282,20400.0
2000-11-20,2.1224804811877447,2.1224804811877447,2.1224804811877447,2.1224804811877447,300.0
2000-11-21,2.113673107945769,2.113673107945769,1.937533647287864,1.9463406098220308,20400.0
2000-11-22,1.981568522583604,1.981568522583604,1.9551476341461027,1.9639545969586032,16300.0
2000-11-23,2.007989446407134,2.0696381871810496,1.9815685575040272,2.025603372342539,105500.0
2000-11-24,2.0344104855326406,2.2017430042495003,2.0344104855326406,2.2017430042495003,2200.0
2000-11-27,2.2017430042495003,2.2017430042495003,2.0784453036227144,2.2017430042495003,1000.0
2000-11-28,2.069637929506652,2.113672948837268,2.069637929506652,2.113672948837268,6200.0
2000-11-29,2.113672940283564,2.113672940283564,2.0696379211311515,2.0696379211311515,16100.0
2000-11-30,2.0696379211311515,2.113672940283564,2.060830959295576,2.0696379211311515,155300.0
2000-12-01,2.2017432570700524,2.2017432570700524,2.087252506914602,2.087252506914602,3500.0
2000-12-04,2.157708186159425,2.27219871319362,2.157708186159425,2.2017430042495003,207400.0
2000-12-05,2.201743034701245,2.201743034701245,2.157708216002136,2.157708216002136,20600.0
2000-12-06,2.20174294685967,2.289812580744229,2.157708129917391,2.289812580744229,42100.0
2000-12-07,2.37788239669771,2.4219172131232183,2.37788239669771,2.37788239669771,23000.0
2000-12-08,2.333847580272201,2.37788239669771,2.289812553872125,2.37788239669771,12500.0
2000-12-11,2.3778820680278434,2.3778820680278434,2.21054957876497,2.21054957876497,4800.0
2000-12-12,2.21054957876497,2.21054957876497,2.21054957876497,2.21054957876497,1500.0
2000-12-13,2.245777553038113,2.245777553038113,2.245777553038113,2.245777553038113,2200.0
2000-12-14,2.245777553038113,2.245777553038113,2.245777553038113,2.245777553038113,2500.0
2000-12-15,2.21054957876497,2.21054957876497,2.21054957876497,2.21054957876497,500.0
2000-12-18,2.21054957876497,2.2457774270361988,2.2017426166971634,2.21054957876497,8100.0
2000-12-19,2.2017430042495003,2.2017430042495003,2.2017430042495003,2.2017430042495003,800.0
2000-12-20,2.219356540832777,2.281005275307427,2.078444937773325,2.21054957876497,237700.0
2000-12-21,2.3338472348204755,2.3338472348204755,2.2545843670123347,2.2545843670123347,4800.0
2000-12-22,2.32504031555862,2.32504031555862,2.0872519177396747,2.32504031555862,17700.0
2000-12-27,2.078445453481629,2.078445453481629,2.0256036679635696,2.078445453481629,28400.0
2000-12-28,2.0784453323691605,2.157708216002136,2.0784453323691605,2.157708216002136,28000.0
2000-12-29,2.157708186159425,2.2017430042495003,2.157708186159425,2.2017430042495003,2900.0
2001-01-02,2.201742558639324,2.2105495204749,2.0696379211311515,2.0696379211311515,17100.0
2001-01-03,2.0696379211311515,2.0696379211311515,2.0696379211311515,2.0696379211311515,2500.0
2001-01-04,2.0696381871810496,2.0696381871810496,2.025603372342539,2.025603372342539,4000.0
2001-01-05,2.025603372342539,2.025603372342539,2.025603372342539,2.025603372342539,0.0
2001-01-08,2.113673583133724,2.113673583133724,2.0256037280179706,2.0608315860744333,43300.0
2001-01-09,2.025603372342539,2.11367321199412,2.025603372342539,2.025603372342539,21000.0
2001-01-10,2.0344103353102407,2.0344103353102407,2.025603372342539,2.025603372342539,55700.0
2001-01-11,2.025603372342539,2.025603372342539,2.007989446407134,2.025603372342539,13800.0
2001-01-12,1.858270865981637,2.025603372342539,1.858270865981637,2.025603372342539,3600.0
2001-01-15,2.025603766694678,2.025603766694678,1.9375341198719265,1.981568943283302,4100.0
2001-01-16,2.025603766694678,2.025603766694678,1.9463410845542013,1.981568943283302,18500.0
2001-01-17,1.981568943283302,1.981568943283302,1.9375341198719265,1.981568943283302,3500.0
2001-01-18,2.0256032477737937,2.069638059904291,1.990375398069396,1.990375398069396,6200.0
2001-01-19,1.981568943283302,1.981568943283302,1.981568943283302,1.981568943283302,1000.0
2001-01-22,1.981568734345504,1.981568734345504,1.937533915577185,1.937533915577185,49300.0
2001-01-23,1.9903755204717293,2.157708026832631,1.9375337426655168,2.025603372342539,525000.0
2001-01-24,2.025603766694678,2.025603766694678,1.902306261142826,1.981568943283302,41900.0
2001-01-25,2.11367321199412,2.11367321199412,2.0167964093748365,2.025603372342539,30300.0
2001-01-26,1.981568734345504,1.981568734345504,1.937533915577185,1.937533915577185,98200.0
2001-01-29,1.9903755204717293,2.0696381871810496,1.9903755204717293,2.025603372342539,1300.0
2001-01-30,1.981568459958703,1.981568459958703,1.9463406098220308,1.9463406098220308,7500.0
2001-01-31,1.9463410845542013,2.025603766694678,1.9375341198719265,1.981568943283302,61500.0
2001-02-01,1.9991822264465435,2.0696379211311515,1.9991822264465435,2.0696379211311515,1500.0
2001-02-02,1.937533915577185,1.937533915577185,1.937533915577185,1.937533915577185,100.0
2001-02-05,1.9463408793308483,1.9463408793308483,1.937533915577185,1.937533915577185,3200.0
2001-02-06,1.937533915577185,1.9463408793308483,1.937533915577185,1.937533915577185,6600.0
2001-02-07,1.9375341328405655,1.9375341328405655,1.867078204936176,1.8758853796520016,5500.0
2001-02-08,1.8934987681416928,1.8934987681416928,1.8582707092672293,1.8934987681416928,19300.0
2001-02-09,1.8846921042435356,1.8934990678625647,1.8670779670309003,1.8670779670309003,28900.0
2001-02-12,1.8582707092672293,1.8934987681416928,1.8582707092672293,1.8934987681416928,11800.0
2001-02-13,1.8846923133555995,1.8846923133555995,1.8846923133555995,1.8846923133555995,1500.0
2001-02-14,1.884692279415028,1.928727101602964,1.884692279415028,1.928727101602964,2900.0
2001-02-15,1.911112875007641,1.911112875007641,1.911112875007641,1.911112875007641,2500.0
2001-02-16,1.928726617041616,1.9375335792665964,1.8934987681416928,1.8934987681416928,6000.0
2001-02-19,2.025603201516401,2.025603201516401,1.8934987681416928,1.8934987681416928,3000.0
2001-02-20,2.025603766694678,2.025603766694678,1.981568943283302,1.981568943283302,120500.0
2001-02-21,1.981568888228488,1.981568888228488,1.928727101602964,1.928727101602964,1500.0
2001-02-22,1.9815685575040272,2.148901063864929,1.9375337426655168,2.025603372342539,44300.0
2001-02-23,2.245777553038113,2.3778822014416403,2.1577079274187945,2.245777553038113,49300.0
2001-02-26,2.4219172131232183,2.4219172131232183,2.307426480442329,2.37788239669771,43000.0
2001-02-27,2.3778823923769115,2.413110245453307,2.26339165990406,2.26339165990406,12800.0
2001-02-28,2.245777853400354,2.245777853400354,2.157708216002136,2.157708216002136,24100.0
2001-03-01,2.1577077581933493,2.1577077581933493,2.113672948837268,2.113672948837268,11500.0
2001-03-02,2.113672948837268,2.113672948837268,2.069637929506652,2.113672948837268,99000.0
2001-03-05,2.069637929506652,2.113672948837268,2.069637929506652,2.113672948837268,6100.0
2001-03-06,2.113672940283564,2.113672940283564,2.0696379211311515,2.0696379211311515,2700.0
2001-03-07,2.113672948837268,2.113672948837268,2.113672948837268,2.113672948837268,3000.0
2001-03-08,2.069638091824926,2.245777553038113,2.069638091824926,2.245777553038113,21600.0
2001-03-09,2.333847580272201,2.413110249838117,2.333847580272201,2.37788239669771,48100.0
2001-03-12,2.37788239669771,2.37788239669771,2.3426545435573027,2.37788239669771,28400.0
2001-03-13,2.3338473886319817,2.3338473886319817,2.245777553038113,2.245777553038113,11400.0
2001-03-14,2.289812580744229,2.333847607661079,2.157708129917391,2.289812580744229,16200.0
2001-03-15,2.289812580744229,2.289812580744229,2.289812580744229,2.289812580744229,0.0
2001-03-16,2.20174294685967,2.325040644272623,2.157708129917391,2.289812580744229,65200.0
2001-03-19,2.2017430042495003,2.2017430042495003,2.2017430042495003,2.2017430042495003,9600.0
2001-03-20,2.1224804811877447,2.1224804811877447,2.1224804811877447,2.1224804811877447,1000.0
2001-03-21,2.1224799107084835,2.1224799107084835,2.113672948837268,2.113672948837268,11000.0
2001-03-22,2.113673520468258,2.113673520468258,2.078445453481629,2.078445453481629,2000.0
2001-03-23,2.157708186159425,2.2017430042495003,2.157708186159425,2.2017430042495003,16500.0
2001-03-26,2.201743034701245,2.201743034701245,2.157708216002136,2.157708216002136,6000.0
2001-03-27,2.078445554788328,2.078445554788328,1.981568943283302,1.981568943283302,13500.0
2001-03-28,2.113673400625035,2.113673400625035,1.9023060605625317,1.937533915577185,7200.0
2001-03-29,1.981568734345504,1.981568734345504,1.9023060605625317,1.937533915577185,41100.0
2001-03-30,1.911113225825101,2.20174327031478,1.893499296460551,1.981568943283302,25800.0
2001-04-02,2.0608311292629944,2.245777553038113,1.999182391329472,2.245777553038113,26200.0
2001-04-03,2.236970590476181,2.289812365847772,1.9815684662056083,2.245777553038113,176000.0
2001-04-04,2.298619328409704,2.298619328409704,1.9815684662056083,2.245777553038113,1063500.0
2001-04-05,2.2017430042495003,2.245777822339575,2.157708186159425,2.2017430042495003,18900.0
2001-04-06,2.1577084339235717,2.1577084339235717,2.0696385776560096,2.087252506914602,14500.0
2001-04-09,2.1224804811877447,2.1224804811877447,2.1224804811877447,2.1224804811877447,1600.0
2001-04-10,2.069637885340813,2.069637885340813,2.043217000290982,2.043217000290982,2300.0
2001-04-11,2.201742558639324,2.201742558639324,2.05202399746,2.0696379211311515,28600.0
2001-04-12,2.0696379211311515,2.0696379211311515,2.0696379211311515,2.0696379211311515,13000.0
2001-04-16,2.157708129917391,2.333847607661079,2.157708129917391,2.289812580744229,42200.0
2001-04-17,2.333847607661079,2.333847607661079,2.289812580744229,2.289812580744229,23800.0
2001-04-18,2.3778826693843533,2.3778826693843533,2.2193571020988387,2.333847847909097,18500.0
2001-04-19,2.289812816459249,2.333847847909097,2.289812816459249,2.333847847909097,3100.0
2001-04-20,2.2898123008336144,2.448337832421955,2.2898123008336144,2.4219169454863225,166600.0
2001-04-23,2.4219171577732914,2.465951973192438,2.4219171577732914,2.465951973192438,21100.0
2001-04-24,2.5099872348410948,2.5540222680634237,2.5099872348410948,2.5540222680634237,25000.0
2001-04-25,2.509986572435258,2.6508981796148703,2.509986572435258,2.6508981796148703,238100.0
2001-04-26,2.642091365640648,2.642091365640648,2.598056551541549,2.642091365640648,355500.0
2001-04-27,2.6420919145588795,2.6420919145588795,2.5540222680634237,2.5540222680634237,22800.0
2001-04-30,2.4659514759819032,2.554021299037216,2.4659514759819032,2.5099862825222994,2400.0
2001-05-01,2.598056337934532,2.598056337934532,2.598056337934532,2.598056337934532,100.0
2001-05-02,2.4219174805390327,2.474759266084164,2.4219174805390327,2.474759266084164,2400.0
2001-05-03,2.509986788611586,2.509986788611586,2.465951973192438,2.465951973192438,10200.0
2001-05-04,2.377882075566768,2.598056337934532,2.377882075566768,2.598056337934532,2000.0
2001-05-07,2.598056629424443,2.598056629424443,2.465951973192438,2.465951973192438,4200.0
2001-05-08,2.536407376421057,2.598056105577613,2.4747584372899825,2.5099862825222994,13100.0
2001-05-09,2.598056551541549,2.642091365640648,2.4659518992696934,2.642091365640648,90500.0
2001-05-10,2.6420919145588795,2.6420919145588795,2.5540222680634237,2.5540222680634237,18700.0
2001-05-11,2.5540222680634237,2.6861267378066067,2.5540222680634237,2.5540222680634237,23100.0
2001-05-14,2.633284551666426,2.633284551666426,2.633284551666426,2.633284551666426,8000.0
2001-05-15,2.6332841219901604,3.0824395978492056,2.6332841219901604,2.730160702676625,220600.0
2001-05-16,2.80061707087337,2.862265814233207,2.756582254187774,2.8182309975476096,121600.0
2001-05-17,2.8182305314570373,2.862265340859977,2.730160702676625,2.730160702676625,128600.0
2001-05-18,2.6068632441746766,2.9063001589881603,2.554021472732509,2.7741957303827416,586300.0
2001-05-22,2.774196017912504,2.774196017912504,2.598056551541549,2.642091365640648,80700.0
2001-05-23,2.6420911484131766,2.6420911484131766,2.571635451647345,2.598056337934532,154800.0
2001-05-24,2.642091822396155,2.642091822396155,2.4923732186018364,2.5452152146304496,4754100.0
2001-05-25,2.554021299037216,2.554021299037216,2.439530592057666,2.5099862825222994,249600.0
2001-05-28,2.536408338764332,2.5540222680634237,2.536408338764332,2.5540222680634237,19100.0
2001-05-29,2.598056664149514,2.598056664149514,2.518793785361076,2.536407921738724,159700.0
2001-05-30,2.536407948711789,2.536407948711789,2.448338105785244,2.448338105785244,34300.0
2001-05-31,2.536407376421057,2.554021299037216,2.5099862825222994,2.5099862825222994,17900.0
2001-06-01,2.571635508237805,2.5804424705273368,2.5099865622365387,2.5804424705273368,14000.0
2001-06-04,2.5980563951064,2.5980563951064,2.554021583658741,2.5804424705273368,14100.0
2001-06-05,2.5364077156621456,2.562828603120141,2.5187935807156,2.562828603120141,13200.0
2001-06-06,2.5099872348410948,2.5540222680634237,2.4835663408924584,2.5540222680634237,6800.0
2001-06-07,2.5099862825222994,2.5099862825222994,2.4659514759819032,2.5099862825222994,34900.0
2001-06-08,2.545214977024042,2.730161210947615,2.545214977024042,2.6861263933467643,145900.0
2001-06-11,2.5540224199831267,2.7301617234512494,2.5540224199831267,2.712547793104437,19200.0
2001-06-12,2.703739817034862,2.7741957220540985,2.6949328551542737,2.730160702676625,39000.0
2001-06-13,2.81823105612389,2.81823105612389,2.6861263933467643,2.6861263933467643,142500.0
2001-06-14,2.686126220800993,2.8622656898644885,2.686126220800993,2.783003023274467,145700.0
2001-06-15,2.8446519466844,2.8446519466844,2.6861263933467643,2.6861263933467643,25600.0
2001-06-18,2.5628286937556544,2.66851224732518,2.5540217309581936,2.5716356565531147,71400.0
2001-06-19,2.598056337934532,2.6420911484131766,2.598056337934532,2.598056337934532,16500.0
2001-06-20,2.554021527455887,2.7213538072747383,2.554021527455887,2.598056337934532,230900.0
2001-06-21,2.571635451647345,2.598056337934532,2.571635451647345,2.598056337934532,35300.0
2001-06-22,2.598056757225128,2.6861263923956447,2.598056757225128,2.615670684259231,22600.0
2001-06-25,2.6597050076319237,2.730160702676625,2.6597050076319237,2.730160702676625,7600.0
2001-06-26,2.853458850896088,2.906300630918804,2.774196180862013,2.8182309975476096,194100.0
2001-06-27,2.818230872047292,2.818230872047292,2.73016103262342,2.738967995568351,108200.0
2001-06-28,2.730160993838848,2.730160993838848,2.642091365640648,2.642091365640648,44000.0
2001-06-29,2.642091365640648,2.642091365640648,2.642091365640648,2.642091365640648,0.0
2001-07-03,2.7741957303827416,2.8182305399178813,2.598056282267649,2.7741957303827416,51800.0
2001-07-04,2.765388760173511,2.7741957220540985,2.730160702676625,2.730160702676625,22100.0
2001-07-05,2.730160769370467,2.730160769370467,2.598056337934532,2.598056337934532,153100.0
2001-07-06,2.642091083870748,2.730160702676625,2.642091083870748,2.730160702676625,4500.0
2001-07-09,2.6508983284604684,2.686126179739748,2.598056551541549,2.642091365640648,16600.0
2001-07-10,2.6508985392660844,2.6861263933467643,2.6508985392660844,2.6861263933467643,67900.0
2001-07-11,2.730160702676625,2.7741957220540985,2.730160702676625,2.730160702676625,22900.0
2001-07-12,2.6861263933467643,2.694933356866935,2.6861263933467643,2.6861263933467643,26600.0
2001-07-13,2.642091365640648,2.642091365640648,2.642091365640648,2.642091365640648,19500.0
2001-07-16,2.624477498233453,2.624477498233453,2.624477498233453,2.624477498233453,300.0
2001-07-17,2.642091365640648,2.642091365640648,2.642091365640648,2.642091365640648,5000.0
2001-07-18,2.6420915757459142,2.6861263933467643,2.6420915757459142,2.6861263933467643,23800.0
2001-07-19,2.686126212334191,2.686126212334191,2.668512286480817,2.668512286480817,1600.0
2001-07-20,2.6861263933467643,2.6861263933467643,2.6420915757459142,2.6861263933467643,43000.0
2001-07-23,2.686126179739748,2.686126179739748,2.642091365640648,2.642091365640648,19800.0
2001-07-24,2.598056694589906,2.633284547808824,2.474758998349131,2.518793814872777,135900.0
2001-07-25,2.554021299037216,2.554021299037216,2.5099862825222994,2.5099862825222994,6100.0
2001-07-26,2.465951973192438,2.509986788611586,2.4219171577732914,2.465951973192438,131800.0
2001-07-27,2.421916669441507,2.554021299037216,2.421916669441507,2.5099862825222994,43500.0
2001-07-30,2.4659514759819032,2.5099862825222994,2.4307236307495867,2.5099862825222994,10800.0
2001-07-31,2.5099871231142523,2.5540221543764523,2.474759266084164,2.474759266084164,114400.0
2001-08-01,2.554021299037216,2.598056105577613,2.5099862825222994,2.5099862825222994,42700.0
2001-08-02,2.554021485212974,2.554021485212974,2.5276003893882466,2.5276003893882466,2500.0
2001-08-03,2.5099862825222994,2.5099862825222994,2.5099862825222994,2.5099862825222994,18000.0
2001-08-07,2.4659520323756388,2.509986848851628,2.448338105785244,2.448338105785244,14600.0
2001-08-08,2.4219174211586125,2.4923731334913595,2.4131104571170194,2.4923731334913595,38000.0
2001-08-09,2.5099871472865094,2.554022178972786,2.5099871472865094,2.5452152146304496,85400.0
2001-08-10,2.5364078278269475,2.5364078278269475,2.483565840599634,2.483565840599634,279900.0
2001-08-13,2.5540218780662616,2.598056694589906,2.518793814872777,2.518793814872777,5400.0
2001-08-14,2.5099872348410948,2.5540222680634237,2.5099872348410948,2.5540222680634237,22500.0
2001-08-15,2.624477648705574,2.730161210947615,2.624477648705574,2.6861263933467643,292000.0
2001-08-16,2.6508985392660844,2.6861263933467643,2.6508985392660844,2.6861263933467643,53100.0
2001-08-17,2.730160710873067,2.7741957303827416,2.686125901337928,2.7741957303827416,230600.0
2001-08-20,2.7741957220540985,2.7741957220540985,2.730160702676625,2.730160702676625,38300.0
2001-08-21,2.730160702676625,2.730160702676625,2.730160702676625,2.730160702676625,42300.0
2001-08-22,2.721354031019028,2.721354031019028,2.642091365640648,2.642091365640648,15600.0
2001-08-23,2.6508983284604684,2.6508983284604684,2.571635663082089,2.642091365640648,18600.0
2001-08-24,2.554021299037216,2.554021299037216,2.5099862825222994,2.5099862825222994,18500.0
2001-08-27,2.5540221543764523,2.5540221543764523,2.474759266084164,2.474759266084164,123400.0
2001-08-28,2.554021814005296,2.5804427032567845,2.465951973192438,2.465951973192438,11300.0
2001-08-29,2.474759266084164,2.474759266084164,2.474759266084164,2.474759266084164,1000.0
2001-08-30,2.4659522509494867,2.4659522509494867,2.2369709750036324,2.3074266876101763,72600.0
2001-08-31,2.342654284679424,2.4219169454863225,2.342654284679424,2.4219169454863225,9500.0
2001-09-04,2.289812580744229,2.289812580744229,2.289812580744229,2.289812580744229,400.0
2001-09-05,2.4219169454863225,2.4219169454863225,2.4219169454863225,2.4219169454863225,1700.0
2001-09-06,2.421916669441507,2.5099862825222994,2.421916669441507,2.5099862825222994,18500.0
2001-09-07,2.5540222680634237,2.5540222680634237,2.5540222680634237,2.5540222680634237,101300.0
2001-09-10,2.4307245529951844,2.5628292327129687,2.4307245529951844,2.5540222680634237,8800.0
2001-09-11,2.6508980537098163,2.7830026922897693,2.642091091802788,2.7741957303827416,54900.0
2001-09-13,2.765389274023683,2.765389274023683,2.598056757225128,2.615670684259231,13100.0
2001-09-14,2.6773189313930987,2.7741957220540985,2.606863236348396,2.730160702676625,85000.0
2001-09-17,2.7741957220540985,2.8006166076958614,2.5187934075679843,2.730160702676625,60200.0
2001-09-18,2.6420915757459142,2.712547283907275,2.6420915757459142,2.6861263933467643,66000.0
2001-09-19,2.642091091802788,2.8094235780108536,2.642091091802788,2.7741957303827416,97400.0
2001-09-20,2.7301609089329992,2.8094237818209216,2.703740021295208,2.703740021295208,26900.0
2001-09-21,2.791809645815274,3.0824395978492056,2.730160702676625,2.730160702676625,301700.0
2001-09-24,2.68612633751625,2.8182309975476096,2.642091520830653,2.8182309975476096,95600.0
2001-09-25,2.642091350838478,2.8006168906816624,2.642091350838478,2.8006168906816624,50600.0
2001-09-26,2.809424123885788,2.8974937600681163,2.809424123885788,2.8974937600681163,48900.0
2001-09-27,2.90630037271778,2.985563245684565,2.818230747170851,2.9767562831298724,34400.0
2001-09-28,2.950335632953083,2.950335632953083,2.862265994049097,2.9063008135010904,43700.0
2001-10-01,2.774196100640725,2.950335362289703,2.774196100640725,2.950335362289703,41600.0
2001-10-02,2.923913969419278,3.0824394875730445,2.923913969419278,3.0824394875730445,56800.0
2001-10-03,3.302613736685405,3.302613736685405,3.0824394875730445,3.0824394875730445,336200.0
2001-10-04,3.0824394875730445,3.0824394875730445,3.0824394875730445,3.0824394875730445,0.0
2001-10-05,2.959142505536997,3.073633242554066,2.959142505536997,2.9679494691556503,4300.0
2001-10-09,3.064826099083353,3.064826099083353,2.9327214425812262,3.064826099083353,160000.0
2001-10-10,2.959142269923909,3.011984257403015,2.9503353070064846,3.011984257403015,215400.0
2001-10-11,2.9327217051722863,2.9327217051722863,2.9063008135010904,2.9063008135010904,41400.0
2001-10-12,2.906300927386217,3.038405600893377,2.906300927386217,2.985563815480349,44800.0
2001-10-15,2.950335205476851,2.967949130705553,2.8358446914902844,2.888686467176392,127000.0
2001-10-16,2.8622653213993328,2.9943699586845,2.8622653213993328,2.9327210159650043,511200.0
2001-10-17,2.9063005468774588,2.9943703876765104,2.862265731465215,2.950335362289703,29000.0
2001-10-18,3.0648265503564818,3.205738190708647,3.029598692762089,3.038405657160688,739300.0
2001-10-19,3.038405198417073,3.038405198417073,2.879879653202169,2.879879653202169,42300.0
2001-10-22,2.906300542408893,2.9415283946845245,2.879879653202169,2.879879653202169,85200.0
2001-10-23,2.8710726583045485,2.906300510189644,2.8182308804769054,2.8534587323620006,118000.0
2001-10-24,2.862265876555558,2.950335511844361,2.862265876555558,2.9415285483154814,187900.0
2001-10-25,2.9415284550415297,2.9503354182911465,2.8622657857949743,2.8622657857949743,95500.0
2001-10-26,2.906300635614582,2.985563515751293,2.906300635614582,2.9591424157226767,39200.0
2001-10-29,2.906300927386217,2.985563815480349,2.862266106208694,2.985563815480349,9400.0
2001-10-30,3.038404962461971,3.038404962461971,2.906300316712715,2.994370150537068,48600.0
2001-10-31,3.038405657160688,3.038405657160688,2.95914276759871,3.038405657160688,8000.0
2001-11-01,3.0384051047676293,3.2145445706913938,3.0384051047676293,3.2145445706913938,33600.0
2001-11-02,3.22335168651138,3.3026143554513685,3.1705096972434874,3.276193465804705,174300.0
2001-11-05,3.258579040611124,3.258579040611124,3.126474402623356,3.161702250093552,55100.0
2001-11-06,3.161703158741062,3.161703158741062,3.038405657160688,3.038405657160688,105300.0
2001-11-07,2.994370150537068,2.994370150537068,2.9151072790976955,2.994370150537068,26800.0
2001-11-08,3.0824402061727194,3.0824402061727194,2.9679494691556503,2.9679494691556503,22600.0
2001-11-09,2.9943705699861862,3.047212351698106,2.959142505536997,2.9679494691556503,141300.0
2001-11-12,2.9943708351676968,3.038405657160688,2.95914276759871,3.038405657160688,30100.0
2001-11-13,3.003177268601274,3.0560190456503795,3.003177268601274,3.0560190456503795,22600.0
2001-11-14,3.0119837950489377,3.1617021416626647,3.0119837950489377,3.0824394875730445,38700.0
2001-11-15,2.9943708351676968,3.038405657160688,2.9943708351676968,3.038405657160688,31600.0
2001-11-16,3.0824394875730445,3.0824394875730445,3.0824394875730445,3.0824394875730445,8300.0
2001-11-19,3.038404679745477,3.126474295400611,3.038404679745477,3.0824394875730445,467000.0
2001-11-20,3.170509494357724,3.170509494357724,3.0031772039700413,3.0031772039700413,79300.0
2001-11-21,2.9943704212920346,3.0384052371986248,2.9943704212920346,3.0207913108359885,758600.0
2001-11-22,3.0031777995662954,3.038405657160688,2.9943708351676968,3.038405657160688,12400.0
2001-11-23,2.994370241318057,3.0384050545779746,2.994370241318057,3.0031772039700413,166500.0
2001-11-26,3.011983939679948,3.073632673598823,3.003176977691538,3.073632673598823,19500.0
2001-11-27,3.082440176526909,3.1264749941966645,3.038405358857154,3.1264749941966645,4400.0
2001-11-28,3.161702235623969,3.1705091974512123,3.091246541006018,3.091246541006018,19100.0
2001-11-29,3.0912468304898746,3.0912468304898746,3.0031772039700413,3.0031772039700413,20900.0
2001-11-30,3.152895915036834,3.152895915036834,3.08244020608951,3.152895915036834,13200.0
2001-12-03,3.1528957739807715,3.3466491748922387,3.1264748843075574,3.3466491748922387,169100.0
2001-12-04,3.346649203138559,3.390684019632244,3.214544753657505,3.3026143866448745,69800.0
2001-12-05,3.3026144442019354,3.390684078724158,3.170509782444029,3.170509782444029,70900.0
2001-12-06,3.1705095467295354,3.3026141986659976,3.126474732742233,3.2145445706913938,174700.0
2001-12-07,3.25857959839751,3.25857959839751,3.2233517448971964,3.25857959839751,3800.0
2001-12-10,3.258579566128715,3.258579566128715,3.1881236498512244,3.1881236498512244,91700.0
2001-12-11,3.1881236498512244,3.1881236498512244,3.1881236498512244,3.1881236498512244,100.0
2001-12-12,3.434719017110851,3.434719017110851,3.2761934690970023,3.3466491748922387,79200.0
2001-12-13,3.390683991014261,3.390683991014261,3.3466491748922387,3.3466491748922387,22300.0
2001-12-14,3.390683728697108,3.566823399507447,3.390683728697108,3.434718751386968,201200.0
2001-12-17,3.5227886493548968,3.5227886493548968,3.3466491748922387,3.3466491748922387,13700.0
2001-12-18,3.346649203138559,3.346649203138559,3.3026143866448745,3.3026143866448745,179400.0
2001-12-19,3.337842239839821,3.346649203138559,3.258579570151189,3.3026143866448745,546800.0
2001-12-20,3.3472438370143527,3.436503587543256,3.3472438370143527,3.4275776124903654,168100.0
2001-12-21,3.481134162035036,3.597172066748499,3.391874186221896,3.570393925036114,663700.0
2001-12-24,3.5168380806195225,3.5168380806195225,3.498986127951367,3.498986127951367,12100.0
2001-12-27,3.4900601883845885,3.5971721183339898,3.4900601883845885,3.5971721183339898,13200.0
2001-12-28,3.6060977548463673,3.6685798004529153,3.570393850392373,3.65965361152736,23200.0
2001-12-31,3.4811340892573868,3.65965361152736,3.4811340892573868,3.65965361152736,17300.0
2002-01-02,3.748913604202335,3.748913604202335,3.579320260383512,3.704283933690485,81500.0
2002-01-03,3.668579200275234,3.748912759342135,3.6596530128099984,3.695356911422853,199800.0
2002-01-04,3.659653712454461,3.739987712503483,3.650727948906862,3.739987712503483,323400.0
2002-01-07,3.7489130986455153,3.972062697984512,3.7489130986455153,3.89172913164685,25900.0
2002-01-08,4.177361048252358,4.195213002173875,3.900655549656769,3.909581739429604,79400.0
2002-01-09,3.936359632806644,4.168435469746079,3.936359632806644,4.123805370142596,227100.0
2002-01-10,4.21306452731663,4.373732521882675,4.123804766793332,4.132730955657718,772900.0
2002-01-11,4.177360497284133,4.239842540580522,4.105952691016318,4.195212448851087,105800.0
2002-01-14,4.230916425499844,4.230916425499844,3.7489132991928766,4.105952762359841,39800.0
2002-01-15,4.150582483855649,4.1862863844184615,4.061322732448617,4.1862863844184615,379700.0
2002-01-16,4.19521196510566,4.32910179923117,4.105952217563336,4.311249849722705,452700.0
2002-01-17,4.239842168716697,4.418361668728829,4.239842168716697,4.248768356529335,37500.0
2002-01-18,4.239842359630769,4.239842359630769,4.105952515780772,4.150582605605464,31700.0
2002-01-21,4.150583315066648,4.418362622914208,4.150583315066648,4.418362622914208,20300.0
2002-01-22,4.418362711627632,4.820032319900064,4.105953300054069,4.30232522204259,295400.0
2002-01-23,4.373732390144726,4.418362056250063,4.195212448851087,4.195212448851087,81100.0
2002-01-24,4.266620129570023,4.40050953621395,4.195211906902807,4.40050953621395,38600.0
2002-01-25,4.418362398164409,4.454066304061258,4.284472963863289,4.34695458637071,65300.0
2002-01-28,4.409436293278635,4.409436293278635,4.195212448851087,4.195212448851087,47600.0
2002-01-29,4.195212521745557,4.239842614250467,4.105952762359841,4.105952762359841,201100.0
2002-01-30,4.284472706755378,4.284472706755378,4.105952762359841,4.105952762359841,25300.0
2002-01-31,4.195212448851087,4.2844726323099565,4.097026928044889,4.195212448851087,45400.0
2002-02-01,4.239842522718424,4.329102280177151,4.204138619734934,4.284472614259836,186500.0
2002-02-04,4.329102230985949,4.686141682387944,4.329102230985949,4.686141682387944,1278800.0
2002-02-05,4.641512851905161,4.641512851905161,4.391585465984843,4.498697202807835,476200.0
2002-02-06,4.52547499953312,4.534400764098703,4.391585126055965,4.462992945077335,327800.0
2002-02-07,4.498696296646706,4.55225215427058,4.436214249940124,4.525474438270703,116000.0
2002-02-08,4.507622389725531,4.820031765356464,4.507622389725531,4.730772004551071,241100.0
2002-02-11,4.730770672656501,4.730770672656501,4.507621120656175,4.579028909196441,192400.0
2002-02-12,4.641511661986044,4.641511661986044,4.596881995896698,4.596881995896698,93400.0
2002-02-13,4.596882271697061,4.73077212924632,4.596882271697061,4.721845940118445,59200.0
2002-02-14,4.721845763216003,4.721845763216003,4.579030147513534,4.703993811253194,25700.0
2002-02-15,4.712920152766326,4.712920152766326,4.462992391564122,4.525474438270703,224000.0
2002-02-18,4.552251922639315,4.587955825905184,4.480844116107577,4.480844116107577,6500.0
2002-02-19,4.462992945077335,4.489771090022435,4.239843297823467,4.462992945077335,372800.0
2002-02-20,4.462992316723046,4.677215743626177,4.3826583188223145,4.641511839142321,40200.0
2002-02-21,4.471918814140708,4.820032119684119,4.471918814140708,4.793253976661943,33400.0
2002-02-22,4.81110490718345,4.81110490718345,4.587955323400603,4.712919396768316,14800.0
2002-02-25,4.730771704122762,4.775401368879189,4.641511523361736,4.775401368879189,71600.0
2002-02-26,4.820031619430498,4.998551135636624,4.775401527566917,4.909291377533561,345400.0
2002-02-27,5.043180672055425,5.132440420327616,4.909290836835111,4.998550585107303,294000.0
2002-02-28,4.927142490953426,4.998550285288052,4.820030799451489,4.900364355265928,126900.0
2002-03-01,4.8825125823258535,4.909290718976669,4.695067328266319,4.891438769750807,37300.0
2002-03-04,4.882513146565791,4.882513146565791,4.677215493931451,4.686141682387944,83600.0
2002-03-05,4.686142356385922,4.775402125668442,4.418362622914208,4.418362622914208,280700.0
2002-03-06,4.364806667676152,4.793253976661943,4.3291027607293495,4.793253976661943,104900.0
2002-03-07,4.730772453839259,4.730772453839259,4.239843084349167,4.418362622914208,108900.0
2002-03-08,4.41836229582696,4.552252152651076,4.37373262730167,4.552252152651076,46400.0
2002-03-11,4.480844899832677,4.596882818554489,4.462992945077335,4.462992945077335,182500.0
2002-03-12,4.730772692031644,4.730772692031644,4.382658935866207,4.462992945077335,78200.0
2002-03-13,4.454066530627216,4.454066530627216,4.3826587152012,4.418362622914208,19800.0
2002-03-14,4.4183631962046,4.4183631962046,4.293399502994812,4.329103415340466,123700.0
2002-03-15,4.320176150788939,4.391583950698829,4.284472250833994,4.391583950698829,154600.0
2002-03-18,4.373732779668585,4.454066356062323,4.284473013884357,4.373732779668585,236400.0
2002-03-19,4.454067108550253,4.454067108550253,4.284473737720504,4.329103415340466,51900.0
2002-03-20,4.320177650066157,4.364807327686119,4.30232569389333,4.329103415340466,14000.0
2002-03-21,4.41836205466702,4.596881995896698,4.409436291698791,4.596881995896698,35900.0
2002-03-22,4.596882536402644,4.998551706555901,4.596882536402644,4.82003216995982,222600.0
2002-03-25,4.909291377533561,4.953921469397143,4.846809334049367,4.909291377533561,140900.0
2002-03-26,4.775401493049341,4.909291342048204,4.730771827132452,4.739697590066192,27600.0
2002-03-27,4.784327131158273,5.13244035800473,4.775400943627418,5.087810271598548,221300.0
2002-03-28,5.132441072679178,5.150293024602664,4.998551220440986,5.132441072679178,188800.0
2002-04-01,5.105662283033933,5.239552118254246,4.998550585107303,4.998550585107303,157600.0
2002-04-02,5.132440704040075,5.310960210452707,5.132440704040075,5.212774694737798,56700.0
2002-04-03,5.194922393848575,5.221700105193047,4.953920863628098,5.087810271598548,63300.0
2002-04-04,5.132441501232031,5.266331364649869,4.909291870743682,5.105663358298806,130100.0
2002-04-05,5.2484788839493,5.2484788839493,4.909291377533561,4.909291377533561,994700.0
2002-04-08,5.087811676303404,5.239553501230292,5.087811676303404,5.177071873759808,55800.0
2002-04-09,5.105663576301062,5.105663576301062,4.909292080361243,4.953922178614191,45100.0
2002-04-10,4.953922178614191,5.087811622124714,4.92714403453759,4.953922178614191,143400.0
2002-04-11,5.052108154366332,5.087812065832764,4.909292508500603,4.92714446423382,713100.0
2002-04-12,4.909292019271756,4.909292019271756,4.686142382032131,4.757550197848946,64600.0
2002-04-15,4.82003108856292,4.998550585107303,4.802179138908482,4.998550585107303,76700.0
2002-04-16,4.998551706555901,4.998551706555901,4.802180216300211,4.82003216995982,198800.0
2002-04-17,4.9092917993947,5.17707152233861,4.9092917993947,5.141367616029307,350100.0
2002-04-18,5.221701288349771,5.310961055762969,5.177071617455244,5.248479431385803,130100.0
2002-04-19,5.177071319065005,5.26633108133355,5.132441225118674,5.26633108133355,110200.0
2002-04-22,5.310959781442551,5.525183597457157,5.310959781442551,5.525183597457157,220500.0
2002-04-23,5.578740179462322,5.578740179462322,5.400220663969167,5.4805542331290376,308300.0
2002-04-24,5.578740462970412,5.578740462970412,5.46270255919084,5.578740462970412,331300.0
2002-04-25,5.801890158116029,5.971483921505085,5.668000300111603,5.801890158116029,277700.0
2002-04-26,5.623370445644623,6.337448955399677,5.623370445644623,6.212485290676763,171300.0
2002-04-29,6.248189223934987,6.649858360938306,6.248189223934987,6.382079078144131,508900.0
2002-04-30,6.319597588392444,6.319597588392444,6.158930004587672,6.29281987057039,272400.0
2002-05-01,6.203558705246681,6.6409321422536784,6.203558705246681,6.5784501010743694,172600.0
2002-05-02,6.640932678094765,6.667710393886467,6.515969011277209,6.605228773289749,381400.0
2002-05-03,6.721267001573136,6.917638487491833,6.721267001573136,6.783748625189743,661500.0
2002-05-06,7.006897630842514,7.006897630842514,6.694488263663058,6.792674210704865,636500.0
2002-05-07,6.694488858863063,6.855156438251087,6.560598996560975,6.783748625189743,714800.0
2002-05-08,6.56952478891211,6.605228693284667,6.248189223934987,6.382079078144131,229000.0
2002-05-09,6.382079078144131,6.408856793611492,6.33744898486638,6.382079078144131,262200.0
2002-05-10,6.453486965056371,6.6320064890814505,6.3820791554463385,6.605228773289749,314900.0
2002-05-13,6.676636311984921,6.873007780444432,6.60522850527237,6.792674210704865,292900.0
2002-05-14,6.694488535302288,6.756970581523127,6.4981170588747,6.605228773289749,104400.0
2002-05-15,6.6052282403295255,6.649857904922675,6.382078640491528,6.5784501010743694,99300.0
2002-05-16,6.426708105313248,6.426708105313248,6.069669097170123,6.132150710783135,330600.0
2002-05-17,6.025039874663589,6.194633640729015,5.980409779416428,6.194633640729015,476300.0
2002-05-21,6.266041176121266,6.515968932353276,6.203559130657236,6.382079078144131,760800.0
2002-05-22,6.560598363062196,6.605228454728073,6.292819089939226,6.337448755981005,434300.0
2002-05-23,6.221410693562427,6.792673979026933,6.150002889285385,6.748043888541738,660300.0
2002-05-24,6.685562106950359,7.006897664316027,6.676636343880701,6.989045712552606,862600.0
2002-05-27,6.9176383658741445,6.9176383658741445,6.444560974223617,6.5070430223658775,53100.0
2002-05-28,6.640932986602869,7.14078810271825,6.605229080139208,7.096158006826605,775000.0
2002-05-29,7.140787700784746,7.45319750319337,7.087231844103754,7.319307223054719,1561400.0
2002-05-30,7.81023573486521,7.81023573486521,7.051527205745976,7.051527205745976,534500.0
2002-05-31,7.0515281139072,7.230048066212874,6.8730081616015255,6.997972255902734,252200.0
2002-06-03,6.962268876257297,7.2746778587266,6.962268876257297,7.2746778587266,228700.0
2002-06-04,7.453197231196566,7.676346838702473,7.363937047694924,7.533530374850207,305000.0
2002-06-05,7.274677281761784,7.274677281761784,7.0068979927585495,7.140787850072228,240900.0
2002-06-06,7.230046951580556,7.230046951580556,7.033675076880725,7.033675076880725,223100.0
2002-06-07,7.096156710207529,7.1854168856810805,6.4802642234340055,6.65878372313299,211100.0
2002-06-10,6.471338855936448,6.524894712634821,5.909001722167355,5.98040953109852,311300.0
2002-06-11,5.801890154993454,6.158929634271723,5.444850675715186,6.114299539752892,712800.0
2002-06-12,6.114299060568414,6.48919046314873,5.980409213129145,6.087521346455016,247900.0
2002-06-13,5.998260397217277,6.1678541255322585,5.801888958213846,5.846519043526644,246900.0
2002-06-14,6.22141078920756,6.578450241705817,6.069669415598087,6.4267084424722505,249200.0
2002-06-17,6.248188365548272,6.248188365548272,5.917927082661922,5.944704794450516,111500.0
2002-06-18,6.06966916300511,6.248188669012994,5.489480130043374,6.042891024291889,447600.0
2002-06-19,6.114299778082136,6.176781827719162,5.757260284886829,5.873298194659528,317200.0
2002-06-20,5.980408807433112,6.069668983420165,5.828667444628062,6.025038895426639,474100.0
2002-06-21,6.051817375931734,6.292818928366569,5.980409145974969,6.203558747326634,381200.0
2002-06-24,6.462412250844637,6.560598194614113,6.0339654248485655,6.203558747326634,235100.0
2002-06-25,5.989334995281443,6.025038895426639,5.667999468350619,6.025038895426639,150400.0
2002-06-26,6.337449164509606,6.337449164509606,5.712630394654454,5.801890158116029,250100.0
2002-06-27,5.712630506453312,5.891150036870173,5.2663312547870245,5.310960924579173,247700.0
2002-06-28,5.3109600304337095,5.4448498685169255,5.13244053007213,5.22170028025292,115500.0
2002-07-02,5.230626344685545,5.444849740065624,5.221700157066016,5.230626344685545,184800.0
2002-07-03,5.266331229993551,5.4359249959032026,4.998551510004812,5.400221089987921,213800.0
2002-07-04,5.177071165299944,5.6233703890111775,5.132441072679178,5.132441072679178,15500.0
2002-07-05,5.221701546863844,5.221701546863844,4.998551904471166,5.177071873759808,17100.0
2002-07-08,5.328812083487714,5.4448499737780445,5.1324406292936775,5.418072261018165,35400.0
2002-07-09,5.400220578832824,5.75725960419029,5.355590487851095,5.659074085029032,306000.0
2002-07-10,5.60551787715826,5.650147539696907,5.39129404985093,5.623369827298531,94200.0
2002-07-11,5.578740797498333,5.7126306617631215,5.444850933233544,5.444850933233544,49400.0
2002-07-12,5.310960750498185,5.614444367883493,5.17707131988619,5.578740462970412,76600.0
2002-07-15,5.739407290398268,5.944704929823428,5.614443639416363,5.623369827298531,168800.0
2002-07-16,5.578740797498333,5.578740797498333,5.275257161914697,5.444850933233544,94000.0
2002-07-17,5.310960199583434,5.355590288907291,5.177070782860012,5.355590288907291,237000.0
2002-07-18,5.391294588381765,5.391294588381765,5.087810980058412,5.132441072679178,71500.0
2002-07-19,5.418072282960449,5.444849995828774,5.177070739025171,5.185996501439923,139100.0
2002-07-22,5.266330797503802,5.302034700486951,4.730771827132452,4.739697590066192,120100.0
2002-07-23,4.552251577999328,4.552251577999328,4.1862863844184615,4.1862863844184615,468200.0
2002-07-24,3.65965380214648,4.373732779668585,3.65965380214648,4.373732779668585,252900.0
2002-07-25,4.12380404887344,4.373731760452453,4.0166923548927365,4.061322440196715,161600.0
2002-07-26,3.793543281885536,3.793543281885536,3.5971718169213567,3.6150237682817368,120700.0
2002-07-29,3.6150243615476247,3.927433774436196,3.5793204529674543,3.847099767318731,113400.0
2002-07-30,4.016693102215947,4.37373257420441,3.9095813883066426,4.213064577716338,185600.0
2002-07-31,4.329101739170778,4.454065383996331,4.329101739170778,4.40050953621395,46500.0
2002-08-01,4.373732371718563,4.436213989127623,4.284472614259836,4.284472614259836,156700.0
2002-08-02,4.454066127790024,4.686141932559198,4.373732555513407,4.641511839142321,56900.0
2002-08-06,4.552251380899004,4.552251380899004,4.311249849722705,4.311249849722705,116600.0
2002-08-07,4.543325064697084,4.59688090668897,4.462991088897254,4.489769222705196,406600.0
2002-08-08,4.50762265804534,4.909291818391339,4.409436702502753,4.570104281516326,64000.0
2002-08-09,4.820031391243781,4.900364956921389,4.730771637366394,4.864661055370434,28800.0
2002-08-12,5.132440742626676,5.221700496504063,4.82895715381948,4.864661055370434,86900.0
2002-08-13,5.132440420327616,5.177070507275738,4.953920923783233,4.998550585107303,38400.0
2002-08-14,5.212775192856703,5.212775192856703,4.811105626609692,4.811105626609692,94300.0
2002-08-15,4.64151220773959,4.9003657486159815,4.64151220773959,4.82003216995982,39200.0
2002-08-16,4.802179211836617,4.820031161762163,4.650437424657443,4.650437424657443,18800.0
2002-08-19,4.596881978177427,4.596881978177427,4.150582765259698,4.284472614259836,116700.0
2002-08-20,4.2666212279460005,4.418362622914208,4.2666212279460005,4.418362622914208,73200.0
2002-08-21,4.364806183160641,4.418362037635878,4.239842522718424,4.284472614259836,77600.0
2002-08-22,4.239842522718424,4.391584323210307,4.195212431177013,4.284472614259836,125100.0
2002-08-23,4.284472449455463,4.462991957506073,4.105952515780772,4.150582605605464,60700.0
2002-08-26,4.150582530026335,4.471918064290225,4.150582530026335,4.382657886266204,75600.0
2002-08-27,4.373732604347508,4.739697842205198,4.284472842141257,4.668290032440197,202900.0
2002-08-28,4.686142085715429,4.864661613969222,4.641511990839916,4.748624133416321,139200.0
2002-08-29,4.8200317289654,5.32881257452692,4.8200317289654,5.32881257452692,226700.0
2002-08-30,5.310960955576714,5.355591051253482,5.043181658388524,5.168145330409679,86300.0
2002-09-03,4.95392186374545,5.328812877620859,4.95392186374545,5.310960924579173,156200.0
2002-09-04,5.194923084373706,5.194923084373706,4.962847285211809,4.962847285211809,191500.0
2002-09-05,5.177071873759808,5.266331645592046,5.105663630669851,5.177071873759808,374400.0
2002-09-06,5.212775015870725,5.212775015870725,5.016403121095265,5.07888516500093,149700.0
2002-09-09,5.623370741244881,5.623370741244881,5.221701159370743,5.310960924579173,677000.0
2002-09-10,5.2038490357589415,5.668000225253115,5.17707131988619,5.578740462970412,984600.0
2002-09-11,5.578741817112978,5.578741817112978,5.364518335635466,5.4984077987468,372500.0
2002-09-12,5.667999468350619,6.069668983420165,5.623369805981155,6.025038895426639,654400.0
2002-09-13,6.069668938206149,6.069668938206149,5.712629513789777,5.712629513789777,164300.0
2002-09-16,5.712629603218559,6.22141039727438,5.667999514858825,6.22141039727438,374000.0
2002-09-17,5.891149157414743,6.248188590572256,5.8554452566613975,6.248188590572256,581700.0
2002-09-18,6.24818924142849,6.373152907082307,5.801890009897883,5.953631816718148,519700.0
2002-09-19,6.158929583837573,6.203559252366815,6.007187774465079,6.060743632074644,112200.0
2002-09-20,5.953631324829073,6.158928971396422,5.953631324829073,6.069669217589765,195700.0
2002-09-23,6.069670095203292,6.257115818112086,6.069670095203292,6.158929861916018,168600.0
2002-09-24,6.292818735794109,6.417782389552166,6.230336696103043,6.301744498250505,303300.0
2002-09-25,6.24818810884568,6.24818810884568,5.712629213212287,5.846519043526644,163600.0
2002-09-26,5.7572599595239,5.7572599595239,5.28418300891527,5.409146675503044,608600.0
2002-09-27,5.462701992535659,5.57873988427843,5.293108248978706,5.355590288907291,398900.0
2002-09-30,5.53410954533022,5.5787396326409695,5.382368184846593,5.426997846533286,201100.0
2002-10-01,5.34666470339217,5.4002209868665245,5.266331129428885,5.34666470339217,157400.0
2002-10-02,5.3109600304337095,5.337738168299978,5.087810442169705,5.22170028025292,171000.0
2002-10-03,5.248478418119189,5.3109600304337095,5.159218667938398,5.22170028025292,28700.0
2002-10-04,5.123515311712909,5.221701268302541,5.087811404884704,5.105663358298806,232300.0
2002-10-07,5.177070442617134,5.221700103383805,4.918216963048683,4.918216963048683,174800.0
2002-10-08,4.846809317744509,4.846809317744509,4.596881995896698,4.596881995896698,228300.0
2002-10-09,4.811105980317941,4.90929193825786,4.64151220773959,4.82003216995982,192100.0
2002-10-10,4.820032309479506,4.998551851242978,4.721846348697516,4.953922178614191,326400.0
2002-10-11,5.132440112477488,5.132440112477488,4.784326902284177,4.900364355265928,115400.0
2002-10-15,4.891439574000779,4.891439574000779,4.5968821505309245,4.730772004551071,172600.0
2002-10-16,4.9092911566284325,4.9092911566284325,4.695067746820569,4.695067746820569,137100.0
2002-10-17,4.552252489650065,4.552252489650065,4.338029043372016,4.418362622914208,174300.0
2002-10-18,4.471918299854161,4.480844062752294,4.445140159911567,4.4540659228097015,97300.0
2002-10-21,4.462991088897254,4.632584801350228,4.427287194235994,4.489769222705196,122800.0
2002-10-22,4.489770437564452,4.730772004551071,4.489770437564452,4.730772004551071,106000.0
2002-10-23,4.730771952009462,4.802179759860696,4.596882099476343,4.703993811253194,45400.0
2002-10-24,4.552252079087298,4.641511840319575,4.534400126840842,4.614734124761949,37600.0
2002-10-25,4.721845815658474,4.77540167214171,4.686141911336317,4.730772004551071,56400.0
2002-10-28,4.7754008309629725,4.7754008309629725,4.605807102494317,4.605807102494317,565800.0
2002-10-29,4.64151173483019,4.668289875403334,4.5344000237858255,4.5344000237858255,183300.0
2002-10-30,4.570103204461341,4.623659051510805,4.525473544732138,4.605807102494317,112300.0
2002-10-31,4.614733893627731,4.632585844980051,4.462992094320963,4.543326088218451,110300.0
2002-11-01,4.507621887648231,4.596881638511509,4.49869569974987,4.561177738166197,106100.0
2002-11-04,4.596881340798092,4.623659051510805,4.570103204461341,4.605807102494317,307500.0
2002-11-05,4.632585899017814,4.632585899017814,4.596881995896698,4.596881995896698,182400.0
2002-11-06,4.596882099476343,4.703993811253194,4.579030147513534,4.703993811253194,201700.0
2002-11-07,4.802179546975249,4.944995156346558,4.775401407406084,4.944995156346558,283800.0
2002-11-08,4.998550861418562,5.248478596020325,4.998550861418562,5.212774694737798,449000.0
2002-11-11,5.35559038425956,5.35559038425956,5.007477128457432,5.007477128457432,122200.0
2002-11-12,5.114588699625628,5.3109601546149365,4.837883254783204,5.185996501439923,271500.0
2002-11-13,5.221700908011318,5.275256764558334,4.775401677828741,5.043181386187933,308200.0
2002-11-14,4.864660690815733,5.087810271598548,4.864660690815733,5.087810271598548,227400.0
2002-11-15,5.043181628953881,5.409146879120514,5.043181628953881,5.310960924579173,206700.0
2002-11-18,5.310959905141048,5.310959905141048,5.132440408990983,5.230626344685545,162700.0
2002-11-19,5.2306271764261325,5.302034986240967,5.132441225118674,5.26633108133355,230000.0
2002-11-20,5.266331267259436,5.266331267259436,4.936069922394007,4.971773828561938,118900.0
2002-11-21,4.998550969533582,4.998550969533582,4.730771704122762,4.775401368879189,163300.0
2002-11-22,4.7754020231885415,4.971773937020108,4.686142255821532,4.793253976661943,284800.0
2002-11-25,4.7664756760000175,4.7664756760000175,4.623659640064766,4.686141682387944,170500.0
2002-11-26,4.677215370379167,4.739697411051833,4.650437656965224,4.695067746820569,124500.0
2002-11-27,4.730771171233771,4.730771171233771,4.561177442765116,4.605807102494317,106400.0
2002-11-28,4.686141932559198,4.686141932559198,4.59688217134956,4.641511839142321,19600.0
2002-11-29,4.641511303087106,4.641511303087106,4.561177740088334,4.58795545254657,63300.0
2002-12-02,4.587955879308009,4.587955879308009,4.507622308836787,4.5344000237858255,143200.0
2002-12-03,4.641511840319575,4.641511840319575,4.552252079087298,4.614734124761949,443900.0
2002-12-04,4.650437711687473,4.9806990185061935,4.650437711687473,4.775401368879189,1015500.0
2002-12-05,4.8646613881075,5.105662952872706,4.855735624921289,5.016403192890057,983000.0
2002-12-06,5.132441052035231,5.337738711141604,5.069959007742297,5.275256666848672,406300.0
2002-12-09,5.355590288907291,5.4002203782311495,5.221700446559795,5.355590288907291,204900.0
2002-12-10,5.355590843602093,5.355590843602093,5.132441225118674,5.26633108133355,135900.0
2002-12-11,5.26633079751149,5.650147967392963,5.26633079751149,5.59659211291816,363400.0
2002-12-12,5.650147696821629,5.980408996412916,5.650147696821629,5.926853144502768,975200.0
2002-12-13,6.203558943557426,6.248189035489131,6.025039427078805,6.07859528202239,402500.0
2002-12-16,6.203559676165811,6.337449542148529,5.980410041402664,6.29281987057039,795600.0
2002-12-17,6.614154217812431,6.685562023979913,6.203558906725312,6.310671041600633,439000.0
2002-12-18,6.202796189659509,6.553388892901457,6.184817087663912,6.382587209615481,799600.0
2002-12-19,6.643283674167518,6.697220974237846,6.382586509499825,6.607325474120634,1074000.0
2002-12-20,6.427536183101742,6.508441940393976,6.346629997153835,6.508441940393976,545700.0
2002-12-23,6.562378698953337,6.823075893835193,6.562378698953337,6.823075893835193,205300.0
2002-12-24,6.814087178150064,6.823076944916312,6.607327257738792,6.65227523425868,155000.0
2002-12-27,6.742169655499596,7.05680415369179,6.661263482463808,6.993877511246712,539000.0
2002-12-30,6.930951251009454,7.011857433510591,6.661264261776104,6.7421704442772405,338600.0
2002-12-31,6.661263256639804,6.948929306504948,6.661263256639804,6.912971103853753,245800.0
2003-01-02,6.877013327109905,6.877013327109905,6.679242771624417,6.778128049367161,124700.0
2003-01-03,6.751159483555435,7.083773086774797,6.751159483555435,6.966908708782393,293700.0
2003-01-06,7.011856558601133,7.236595545368404,7.011856558601133,7.146699607737016,880500.0
2003-01-07,7.083772534939474,7.101751635641124,6.580357286637685,6.832064696460793,315000.0
2003-01-08,6.787118105132802,7.002867343627228,6.589347541190612,6.841055414756408,1038800.0
2003-01-09,6.8680245895469705,6.877014356439878,6.643285561092436,6.769139725659064,649700.0
2003-01-10,6.868024170803547,7.236596446482994,6.868024170803547,7.173669368036344,3137800.0
2003-01-13,7.092763203035218,7.128721411191733,6.930951266330902,7.029836553089144,465500.0
2003-01-14,6.966908226065343,7.011856192534446,6.78711721750008,6.814085654457081,547500.0
2003-01-15,6.742169972659473,6.742169972659473,6.517430973570823,6.5983371504125365,949500.0
2003-01-16,6.652273920304799,6.921960440188758,6.652273920304799,6.912971103853753,1664200.0
2003-01-17,7.029835902380004,7.029835902380004,6.787117805462637,6.930950624774968,719800.0
2003-01-20,6.850044221738184,6.993877464921956,6.697221641974201,6.697221641974201,313100.0
2003-01-21,6.742170012777163,6.877013498763832,6.670253601225774,6.877013498763832,397400.0
2003-01-22,6.921960864314361,6.966908834710221,6.850044454605476,6.921960864314361,481100.0
2003-01-23,6.966908879860695,7.092762597666863,6.948929777316955,7.065794158179064,1943300.0
2003-01-24,7.011856558601133,7.146699607737016,7.011856558601133,7.146699607737016,1589200.0
2003-01-27,7.1916488575573645,7.407398117529362,7.146700880735361,7.344471464365367,2517000.0
2003-01-28,7.218616006084052,7.407396789029993,7.191647567752117,7.308511943605432,535600.0
2003-01-29,7.191648489793462,7.317502646996917,6.912972162252643,7.029836553089144,760400.0
2003-01-30,6.921960498267107,7.074783075144727,6.912971161856678,7.047814637257848,255200.0
2003-01-31,7.038826178511245,7.056805283324395,6.697222758405718,6.79610804920588,386900.0
2003-02-03,6.877013024537539,6.921960564329845,6.787117516297333,6.868023259385721,599900.0
2003-02-04,7.101752062157615,7.191647571064805,7.011856553250424,7.011856553250424,1418100.0
2003-02-05,7.1646789614096535,7.191647829378292,6.921960864314361,6.921960864314361,1046400.0
2003-02-06,7.074784098956961,7.137711177558688,6.877013954096129,7.029836553089144,699000.0
2003-02-07,7.029835907533301,7.146699858982432,6.894992425001336,6.921960864314361,679100.0
2003-02-10,7.047815641587618,7.0927631873560735,6.7421704442772405,6.7421704442772405,469600.0
2003-02-11,6.742169718176509,7.020846015089131,6.724190616074263,6.966908708782393,516600.0
2003-02-12,6.921961807410987,6.948930679054055,6.607327257738792,6.65227523425868,612600.0
2003-02-13,6.652275210700677,6.921961782897933,6.616317001074377,6.79610804920588,388800.0
2003-02-14,6.79610804920588,6.859035130379742,6.715201863218868,6.79610804920588,429400.0
2003-02-17,6.724191653765962,6.787118735162671,6.400567337327519,6.65227523425868,573400.0
2003-02-18,6.652273746748345,6.859033620926184,6.607325780279242,6.814085654457081,455200.0
2003-02-19,6.859033800067268,6.957918643033002,6.760148528445945,6.760148528445945,682000.0
2003-02-20,6.8320648694748485,6.868023071788748,6.742169363690096,6.787117330910265,408800.0
2003-02-21,6.8410552929881385,6.903981938767791,6.787117984324595,6.877013498763832,577600.0
2003-02-24,6.850045211195629,7.047815788394513,6.850045211195629,6.984888708621112,752400.0
2003-02-25,6.96690841211765,7.065793683797077,6.921960444448204,7.056803918800953,657300.0
2003-02-26,7.011857579568474,7.056805126273193,6.930951395382052,6.984888708621112,1428400.0
2003-02-27,6.877013921555673,6.993878311839199,6.850045051238071,6.88600325922444,1285100.0
2003-02-28,6.966908412401818,6.966908412401818,6.886002242055751,6.903981343393145,384600.0
2003-03-03,6.832064438741441,6.832064438741441,6.607325474120634,6.607325474120634,439400.0
2003-03-04,6.81408715072547,6.81408715072547,6.472483730785056,6.508441940393976,657800.0
2003-03-05,6.562378950086921,6.652274464062984,6.535410081566291,6.589347389951929,356200.0
2003-03-06,6.562378596008805,6.652274105134487,5.951088276642965,6.112900621724793,1088500.0
2003-03-07,6.121890344009056,6.202796521647331,5.57352706081028,5.843214033834106,891000.0
2003-03-10,6.023004703630411,6.023004703630411,5.061122109858184,5.213944690199162,1547200.0
2003-03-11,5.213944628957397,5.609484865757347,5.168996660447786,5.528579122557882,598700.0
2003-03-12,5.618474455212343,5.645443321205818,5.348787509899916,5.57352648810841,646900.0
2003-03-13,5.168996943998872,5.618474939129208,5.168996943998872,5.438683912539322,834100.0
2003-03-14,5.483631732108115,5.663423196443771,5.456663291083935,5.64544409287577,572300.0
2003-03-17,5.753318344898042,5.843213856966402,5.654433067295038,5.753318344898042,478300.0
2003-03-18,5.726349302978758,5.79826571044857,5.618474691774041,5.79826571044857,136900.0
2003-03-19,5.798265466316904,5.843213433420836,5.564537151880974,5.57352648810841,128800.0
2003-03-20,5.483631757007354,5.735339636757932,5.465652653357715,5.483631757007354,243400.0
2003-03-21,5.312829609709438,5.348787813974548,5.034153312327035,5.034153312327035,920200.0
2003-03-24,5.177986738192944,5.213944943709094,5.034153487472725,5.124049001263098,375200.0
2003-03-25,5.1600074051449285,5.231924247597542,4.917289294252321,4.926279060304762,610800.0
2003-03-26,4.881330729872515,5.034153312327035,4.881330729872515,5.034153312327035,661500.0
2003-03-27,5.0791012702754905,5.3308086995509045,5.0791012702754905,5.19596564819545,583100.0
2003-03-28,5.195966612406791,5.753319309314018,5.195966612406791,5.744329542272441,353800.0
2003-03-31,6.247743875601831,6.247743875601831,5.708370374536054,5.753318344898042,58800.0
2003-04-01,5.78927600808708,5.78927600808708,5.510599732420002,5.609484572115835,373200.0
2003-04-02,5.168997056182253,5.573527089116872,5.124049084231459,5.53756888301849,482300.0
2003-04-03,5.366766668108635,5.654432717592062,5.366766668108635,5.555547446104698,1038800.0
2003-04-04,5.447673465753132,5.708370678983061,5.447673465753132,5.663423134879482,353300.0
2003-04-07,5.564538522882206,5.5915069668646336,5.420705678560757,5.5915069668646336,1072800.0
2003-04-08,5.528579875998915,5.726350021351226,5.528579875998915,5.726350021351226,712300.0
2003-04-09,5.762306978129174,5.978056609403194,5.699380341693238,5.978056609403194,1322900.0
2003-04-10,5.951089007002621,5.978057877377936,5.852204149156323,5.888162357219641,1286900.0
2003-04-11,5.771297502331099,5.87917211784153,5.771297502331099,5.87917211784153,441800.0
2003-04-14,5.888161098987228,5.924119299366692,5.798265169383008,5.825234033995386,321200.0
2003-04-15,5.888161703094636,6.023004754024329,5.852203499025971,5.933109243852666,404800.0
2003-04-16,5.933109006508663,6.184816853575779,5.8971508038784455,6.157847987275321,353800.0
2003-04-17,6.211786295192286,6.589347912488057,6.211786295192286,6.292692478514424,402700.0
2003-04-21,6.508440621958797,6.562378354101513,6.355618476406381,6.472482419634042,285300.0
2003-04-22,6.57136804945417,6.598336916999271,6.463493436584984,6.517430743019577,810300.0
2003-04-23,6.463494507102218,6.508442055581019,6.202797268495864,6.202797268495864,1092200.0
2003-04-24,6.364608293874544,6.364608293874544,6.157848400546727,6.184817268657145,243700.0
2003-04-25,6.193806365610109,6.2297645692603805,6.067952652834153,6.112900621724793,298600.0
2003-04-28,6.067952480699775,6.283701696481085,5.978056974124231,6.157847987275321,238500.0
2003-04-29,6.11290038821858,6.11290038821858,5.960077814214778,6.023004453871227,284300.0
2003-04-30,6.121890774087497,6.364608895398256,6.121890774087497,6.292692478514424,459400.0
2003-05-01,6.292691699637495,6.40955607693668,6.292691699637495,6.382587209615481,974500.0
2003-05-02,6.355618534658718,6.472482478957494,6.355618534658718,6.4545033776303296,392700.0
2003-05-05,6.499452628477869,6.724191653765962,6.499452628477869,6.65227523425868,498400.0
2003-05-06,6.65227523425868,6.697222782122895,6.43652554708116,6.65227523425868,419200.0
2003-05-07,6.6522738599134,6.697221398491551,6.42753488105589,6.472482419634042,430200.0
2003-05-08,6.607325474120634,6.697220974237846,6.562377938389806,6.607325474120634,714800.0
2003-05-09,6.652273543328069,6.652273543328069,6.400565710378115,6.42753457516601,345900.0
2003-05-12,6.643284458033626,6.643284458033626,6.44551433444012,6.517430743019577,1158100.0
2003-05-13,6.472483143226111,6.499452012312457,6.400566730536696,6.400566730536696,211400.0
2003-05-14,6.472483137719187,6.499452006782588,6.400566725090961,6.409556490997304,327500.0
2003-05-15,6.517430936739988,6.517430936739988,6.202796425525045,6.310671041600633,528800.0
2003-05-16,6.283701452968906,6.400565821316065,6.238753915750777,6.238753915750777,426000.0
2003-05-20,6.7421704442772405,6.921961484662373,6.562379403892108,6.7421704442772405,1075600.0
2003-05-21,6.571368047272304,6.706211527641818,6.571368047272304,6.661263557966777,1058000.0
2003-05-22,6.643284816089812,6.643284816089812,6.472483122180021,6.5623790664051125,697800.0
2003-05-23,6.607326015505446,6.832064998540703,6.5983366790849445,6.733179725981625,1112500.0
2003-05-26,6.814087178150064,6.814087178150064,6.643285467492433,6.65227523425868,157500.0
2003-05-27,6.787117330910265,6.787117330910265,6.6073258906851775,6.787117330910265,995500.0
2003-05-28,6.47248277557564,6.508440979877847,6.292691754064609,6.373597928072377,1346200.0
2003-05-29,6.337639073632299,6.445513675472752,6.292691108537661,6.42753457516601,294100.0
2003-05-30,6.355619265543926,6.355619265543926,6.076942948597787,6.229765113125177,488100.0
2003-06-02,6.148858771699655,6.364607991717946,6.148858771699655,6.265722718215098,240000.0
2003-06-03,6.175828111693764,6.265723633161628,6.13088056528766,6.139869903106617,361600.0
2003-06-04,6.157848354640342,6.157848354640342,6.0319946379263945,6.040983974792441,610500.0
2003-06-05,6.112900562078798,6.21178540682439,6.067952593626733,6.130879663728505,663900.0
2003-06-06,6.121889900282786,6.292691580330425,6.023004626854026,6.274712478675705,233200.0
2003-06-09,6.193806605590207,6.274712781265844,6.148859063613665,6.184817268657145,258700.0
2003-06-10,6.067952421044903,6.0949212870802265,5.978056915353132,6.023004453871227,296900.0
2003-06-11,6.023004453871227,6.0949212870802265,6.023004453871227,6.023004453871227,177200.0
2003-06-12,6.023005536438601,6.094922382573843,5.987047327698809,5.987047327698809,194300.0
2003-06-13,6.067952480699775,6.157847987275321,5.915129905193553,6.157847987275321,499000.0
2003-06-16,6.202798082412141,6.202798082412141,6.031996347006875,6.1039127769342,264900.0
2003-06-17,6.139869065172062,6.247743676211385,6.121889963332176,6.247743676211385,674500.0
2003-06-18,6.220775056205997,6.247743493850867,6.112900448315343,6.157847987275321,265400.0
2003-06-19,6.184818233021948,6.292692864972687,6.157849360706422,6.175828466031544,1201600.0
2003-06-20,6.193806906335716,6.337640162149198,6.157848699546256,6.229765113125177,574500.0
2003-06-23,6.139869252252635,6.2926918368759495,5.951088462853908,6.040983974792441,400100.0
2003-06-24,5.978056849486697,6.067952354187995,5.897150680927738,5.897150680927738,437400.0
2003-06-25,5.9331088828082565,6.005025286569297,5.861192479047218,5.897150680927738,277200.0
2003-06-26,5.906141343258043,5.915130680766457,5.726349877877686,5.915130680766457,137300.0
2003-06-27,5.924119907163301,5.9780572132663,5.870182601060304,5.933109243852666,157300.0
2003-06-30,5.960078111231968,6.04997362140363,5.933109243852666,5.933109243852666,133100.0
2003-07-02,6.1578492913613845,6.2657239220973215,6.1488599531278965,6.202797268495864,326400.0
2003-07-03,6.202795950339764,6.31067055815127,6.166837747735929,6.166837747735929,361400.0
2003-07-04,6.247743611865827,6.283701815175268,6.211785408556387,6.274712478675705,25300.0
2003-07-07,6.247744503634201,6.310671582735383,6.094922332083889,6.292692478514424,227500.0
2003-07-08,6.202796425525045,6.319660807268076,6.202796425525045,6.310671041600633,230400.0
2003-07-09,6.3106703078699695,6.319660072492188,6.094921100803577,6.094921100803577,882200.0
2003-07-10,6.040983734550902,6.067952601387754,5.879171819496576,5.96906732786009,761100.0
2003-07-11,5.90614157236211,5.987047327698809,5.753318970890167,5.987047327698809,1142800.0
2003-07-14,6.023005288454368,6.103911469115591,5.987047081195079,6.058963495713657,537700.0
2003-07-15,6.094921833187075,6.103911170233909,5.843213966041432,6.005025890785017,387200.0
2003-07-16,5.978057877377936,5.978057877377936,5.843214382812668,5.888162357219641,405900.0
2003-07-17,5.888161108312169,5.978056609403194,5.870182008093964,5.978056609403194,119900.0
2003-07-18,5.978057989841691,6.023005536438601,5.915130910219227,5.987047327698809,135800.0
2003-07-21,5.9780569697380015,6.202795950339764,5.9780569697380015,6.166837747735929,414800.0
2003-07-22,6.15784816701195,6.247743676211385,6.15784816701195,6.247743676211385,543200.0
2003-07-23,6.30168185692586,6.62530571297592,6.2926920910411,6.5623790664051125,775400.0
2003-07-24,6.553388827446029,6.697221641974201,6.427535114733879,6.697221641974201,885700.0
2003-07-25,6.652273856656031,6.7241902612703255,6.562378350888162,6.634294755502457,562400.0
2003-07-28,6.616316573690887,6.69722232579609,6.4275357710193415,6.4904624194727605,317500.0
2003-07-29,6.463494182941353,6.499452391383267,6.256734270072509,6.292692478514424,328300.0
2003-07-30,6.22976571185201,6.2657239220973215,6.130880848005241,6.202797268495864,334700.0
2003-07-31,6.292691580330425,6.292691580330425,6.202796072056826,6.274712478675705,544500.0
2003-08-01,6.292692794109145,6.355619876366281,6.202797268495864,6.202797268495864,200100.0
2003-08-05,6.418544810684857,6.526419841180874,6.21178494282954,6.42753457516601,798300.0
2003-08-06,6.472482533979434,6.499451400527235,6.400566128059421,6.4455140960872255,485800.0
2003-08-07,6.44551452602293,6.44551452602293,6.301681704588811,6.310671041600633,406100.0
2003-08-08,6.364608503496667,6.652274581974574,6.3376400631536445,6.5623790664051125,1486800.0
2003-08-11,6.742169726929738,6.742169726929738,6.607326246660023,6.670253318427385,764500.0
2003-08-12,6.562379127683178,6.67025374737384,6.517431155150918,6.5444000244014005,176500.0
2003-08-13,6.5623790664051125,6.724190994430143,6.436524915952236,6.5623790664051125,1120400.0
2003-08-14,6.66126421679872,6.966909412045356,6.6163166713337525,6.6163166713337525,599100.0
2003-08-15,6.652273920304799,6.9669084078305445,6.643284155314207,6.912971103853753,275900.0
2003-08-18,6.715200866613083,6.903981653461961,6.517430743019577,6.517430743019577,353300.0
2003-08-19,6.56237898389869,6.89499260165168,6.56237898389869,6.877013498763832,732800.0
2003-08-20,6.930950386195123,7.19164757655271,6.930950386195123,7.146699607737016,1062400.0
2003-08-21,7.056804090125645,7.41638655424437,7.056804090125645,7.308511943605432,1201800.0
2003-08-22,7.281543620058616,7.371438701685891,7.19164768112013,7.281543620058616,2460500.0
2003-08-25,7.308512058815677,7.443355109912195,7.245585415945463,7.281543620058616,760100.0
2003-08-26,7.299522182463113,7.299522182463113,7.11074139941186,7.155689368197624,823100.0
2003-08-27,7.290531827118368,7.416385958069123,7.254573626462599,7.326490027774136,2559000.0
2003-08-28,7.32649133582232,7.4073975160703105,7.236596246788882,7.371439308994679,512700.0
2003-08-29,7.434367052975575,7.4972937030498175,7.20063827082652,7.317502661901047,696700.0
2003-09-02,7.281543392954876,7.317501595946529,7.18265769174444,7.18265769174444,376100.0
2003-09-03,7.101752983866871,7.326491570975004,6.903982409947568,7.317502661901047,1142800.0
2003-09-04,7.254574336915129,7.416386684368206,7.164678826472091,7.398407153623992,682900.0
2003-09-05,7.416387964789343,7.695064738259032,7.38042975440403,7.587189249791735,1214600.0
2003-09-08,7.596179258547891,7.623147702867603,7.479314856747291,7.533252602698101,556100.0
2003-09-09,7.802938960659738,7.820917636254904,7.641126593746658,7.731022543656438,811100.0
2003-09-10,7.731020857028416,7.731020857028416,7.380427757640533,7.49729212410316,913600.0
2003-09-11,7.452344158954284,7.596176961581786,7.36244822865653,7.49729212410316,245300.0
2003-09-12,7.39840844449267,7.614158564511093,7.39840844449267,7.461335955765751,890400.0
2003-09-15,7.4613346406243775,7.4613346406243775,7.19164768112013,7.281543620058616,4648100.0
2003-09-16,7.3175023165092865,7.32649122515896,7.20962769691179,7.263564578054904,268200.0
2003-09-17,7.272554472997864,7.326491355097573,7.218616733586872,7.218616733586872,346600.0
2003-09-18,7.308512194386628,7.362449072901267,6.948929717929342,7.083773200182776,682500.0
2003-09-19,7.182658231505148,7.434366528673221,7.020846305882904,7.164679128658232,681800.0
2003-09-22,7.461336273720443,7.641127333637878,7.416388294413235,7.641127333637878,1111000.0
2003-09-23,7.551230686866807,7.596178662077829,7.470325360260553,7.551230686866807,805800.0
2003-09-24,7.731022191833498,7.820917280341023,7.551230300195895,7.811927514296888,1220800.0
2003-09-25,8.072625877439721,8.090605412087166,7.515273163039974,7.641127333637878,1584600.0
2003-09-26,7.623146014560461,7.623146014560461,7.155689368197624,7.155689368197624,1605100.0
2003-09-29,7.101753332569032,7.51527274751536,7.101753332569032,7.344471464365367,464200.0
2003-09-30,7.443354390464686,7.623145393652503,7.425375718801468,7.506281884563768,958800.0
2003-10-01,7.506281888595161,7.569208525416911,7.344469556983657,7.49729212410316,1405700.0
2003-10-02,7.416385978127066,7.623145418129145,7.281542939631027,7.623145418129145,599600.0
2003-10-03,7.461335607675087,7.614158209290857,7.23659658851205,7.416387632380215,723300.0
2003-10-06,7.461335607675087,7.524262258701114,7.371439657085343,7.416387632380215,486000.0
2003-10-07,7.470323683926204,7.578198285838895,7.461333919439031,7.506281884563768,872500.0
2003-10-08,7.461335364788553,7.542241546223344,7.461335364788553,7.479314039934455,853600.0
2003-10-09,7.2815442199612415,7.425377048263767,7.2635646877677855,7.371439308994679,452000.0
2003-10-10,7.506283933157563,7.515272842786835,7.380429767922763,7.461335955765751,731900.0
2003-10-14,7.515270803918246,7.677083135705061,7.497292132225893,7.650114699510969,365600.0
2003-10-15,7.641126637288852,7.677084845995405,7.506283568967106,7.551230686866807,523500.0
2003-10-16,7.569209491570885,7.731021843836548,7.551229960291928,7.632136136424759,498100.0
2003-10-17,7.632137348156225,7.632137348156225,7.434367616555819,7.560220926244919,257500.0
2003-10-20,7.569209470641058,7.82091690667179,7.569209470641058,7.802938232753783,440800.0
2003-10-21,7.856874052060884,8.02767614645545,7.838895380567894,7.964748652952184,569700.0
2003-10-22,8.04565637951517,8.099594119085058,8.000708406092146,8.07262482064447,801200.0
2003-10-23,8.06363588918996,8.162520744594207,8.06363588918996,8.108583862486903,397400.0
2003-10-24,8.189489969573177,8.522103632111394,8.189489969573177,8.432208534223733,585500.0
2003-10-27,8.486145031922668,8.683915609894704,8.450186822956056,8.558062307167221,906100.0
2003-10-28,8.585030044264526,8.6749251306401,8.153530714803502,8.468165660396151,1233400.0
2003-10-29,8.486143168189939,9.043496570733089,8.486143168189939,8.980569075878199,741300.0
2003-10-30,9.079455243456144,9.115413446393523,8.854716260769719,8.854716260769719,812200.0
2003-10-31,9.079455503467088,9.079455503467088,8.89067471831187,8.899663626320248,559300.0
2003-11-03,9.187328588187556,9.187328588187556,8.42321580926319,8.603006799212729,423000.0
2003-11-04,8.701892764323372,9.124401389858184,8.674923471987121,8.989558357421304,1257000.0
2003-11-05,8.90865384157372,9.205309253612974,8.90865384157372,9.079455962027382,430400.0
2003-11-06,8.98956158867182,9.16036288163957,8.944613609266183,9.016530033390644,611300.0
2003-11-07,8.890675297761426,9.061476563409444,8.629978087681025,9.025518357098742,904900.0
2003-11-10,9.124403941168802,9.205310126177867,8.899664919393105,8.962592428462004,317500.0
2003-11-11,9.03450956807746,9.115415759545332,8.98956158867182,9.016530033390644,276700.0
2003-11-12,9.079455133033637,9.582869968034542,9.079455133033637,9.483985125487155,488600.0
2003-11-13,9.52893407061162,9.609839391554296,9.187330683156803,9.331163507914358,564700.0
2003-11-14,9.591859984135352,9.591859984135352,9.304194356602755,9.394089436551097,663600.0
2003-11-17,9.31318362452034,9.439037770086872,9.07046595623423,9.421058239015414,368000.0
2003-11-18,9.313183495782589,9.555902018024783,9.304194587682344,9.474995843944054,2147900.0
2003-11-19,9.501962705798553,9.555900432003908,9.340151241804625,9.367119676251766,1035900.0
2003-11-20,9.439038387136891,9.474996594319247,9.133393197431229,9.241267818978294,632000.0
2003-11-21,9.286215428057965,9.313183868059143,9.133392839199171,9.214299016513973,413000.0
2003-11-24,9.12440211101478,9.12440211101478,8.764820091222427,8.926632428784567,881900.0
2003-11-25,8.818758755771333,9.26823675671702,8.818758755771333,9.079455962027382,464500.0
2003-11-26,9.124402952294192,9.483985862551624,9.124402952294192,9.38510015500799,648900.0
2003-11-27,9.367120753034154,9.492974890439966,9.358130988081344,9.483985125487155,37600.0
2003-11-28,9.528934386417976,9.780641838085735,9.483986412863766,9.681756982115507,341800.0
2003-12-01,9.843567881810364,9.879526086981922,9.555902240437884,9.70872482674482,574900.0
2003-12-02,9.663776257714476,9.834577507378093,9.483985242986677,9.600849616887544,313500.0
2003-12-03,9.66377613798748,9.66377613798748,9.394089190581411,9.483985125487155,658800.0
2003-12-04,9.483984761509696,9.483984761509696,9.124401892997987,9.286214226693817,500300.0
2003-12-05,9.124403282635374,9.528934178484583,9.08844507603892,9.44802799931474,390500.0
2003-12-08,9.448027525462692,9.600850110160849,9.313183614505434,9.439037759936628,712500.0
2003-12-09,9.448028161684302,9.51095480998171,9.07945632340871,9.1064247644917,330600.0
2003-12-10,9.14238189220056,9.196318767997838,8.045655415692162,8.090603383730679,1318800.0
2003-12-11,8.090605002170015,8.638967921462783,7.784959787140442,8.333323563744566,1637100.0
2003-12-12,8.40523890597561,8.495133991193686,8.297363432015924,8.351301168995766,500900.0
2003-12-15,8.18049884621868,8.59401858507325,8.090602915345936,8.405237816089398,734200.0
2003-12-16,8.481772268183711,8.481772268183711,8.130615785191573,8.193644400306335,317300.0
2003-12-17,8.157627494579714,8.526791498234806,8.157627494579714,8.472767099771012,284300.0
2003-12-18,8.427747863612312,8.427747863612312,8.193644400306335,8.193644400306335,295500.0
2003-12-19,8.247668269490253,8.247668269490253,7.986552164318666,8.004560586111305,640500.0
2003-12-22,8.112609722618382,8.121613934826405,7.860496932927357,7.860496932927357,545300.0
2003-12-23,7.878502427941265,7.959538590304554,7.707426753043246,7.950534381444495,214600.0
2003-12-24,7.995555766482601,8.121612133367487,7.923523802173736,8.049579310369875,92000.0
2003-12-29,8.175636336207141,8.328704487372883,8.175636336207141,8.319700276436354,199600.0
2003-12-30,8.418745222822691,8.418745222822691,8.20264844497389,8.211652656277767,364600.0
2003-12-31,8.211651862524443,8.283683828615018,8.121612334255609,8.121612334255609,153500.0
2004-01-02,8.346714094183945,8.346714094183945,8.13962150668802,8.184641709073128,57200.0
2004-01-05,8.463763626218144,8.940976468297203,8.346712326964234,8.859940292899296,970800.0
2004-01-06,8.958983474155241,8.958983474155241,8.562807690752853,8.616831231872464,782600.0
2004-01-07,8.625835252849686,8.625835252849686,8.067587140928051,8.103603120449167,496900.0
2004-01-08,8.103604329904387,8.103604329904387,7.914520194525731,8.004560586111305,1030300.0
2004-01-09,8.01356330577528,8.193644074731912,7.833483395507393,7.896512008117713,815300.0
2004-01-12,7.959540434332724,7.986552208482239,7.734440312812857,7.75244787601626,1036200.0
2004-01-13,7.788464350101926,7.905516523683906,7.58137263747226,7.8334845489702065,1007000.0
2004-01-14,7.743445790893802,7.743445790893802,7.581373402097606,7.608385180667319,728200.0
2004-01-15,7.437308748207268,7.473324735855461,7.239220386797768,7.428304536622998,1084400.0
2004-01-16,7.428303216326245,7.788463028793845,7.428303216326245,7.70742771500518,425200.0
2004-01-19,7.806473336234921,7.905517093938436,7.698425366370468,7.905517093938436,149900.0
2004-01-20,7.995555964252718,8.157628317300896,7.932528208595658,8.121612334255609,555200.0
2004-01-21,8.103603120449167,8.103603120449167,7.97754676278092,8.103603120449167,470100.0
2004-01-22,8.085594993312174,8.094599203189762,7.968543699658383,8.040575661301661,1273100.0
2004-01-23,8.022567884247731,8.103604062260542,8.0135636736488,8.022567884247731,1534300.0
2004-01-26,8.004559443552848,8.094598963597507,7.815475335163766,7.815475335163766,313600.0
2004-01-27,7.860494614665123,8.112607330001618,7.752446676101777,8.103603120449167,980300.0
2004-01-28,8.130614588822258,8.211650754410998,7.932527138148285,7.968543116333432,348700.0
2004-01-29,7.923524635578714,7.99555660746398,7.707428719922919,7.743444705865551,333000.0
2004-01-30,7.653404097292052,7.824479811055503,7.653404097292052,7.79746803702734,156700.0
2004-02-02,7.788462087432351,8.031570575480938,7.662406597648897,8.031570575480938,259400.0
2004-02-03,8.112607096755845,8.328702967669559,8.112607096755845,8.328702967669559,623800.0
2004-02-04,8.328705012555169,8.463764750364298,8.211652839065783,8.35571678837922,738800.0
2004-02-05,8.32870268130646,8.44575482203232,8.32870268130646,8.391730426817064,476800.0
2004-02-06,8.526792753877771,8.715876888312277,8.481772558309784,8.688864255758197,682400.0
2004-02-09,8.733885374604284,8.769901363128241,8.688865174277112,8.733885374604284,314800.0
2004-02-10,8.751893708282715,8.760897061304517,8.598825543956485,8.661853308553559,557900.0
2004-02-11,8.589819795467168,8.778903914118814,8.589819795467168,8.715876160797844,320900.0
2004-02-12,8.715876118988563,8.805915643488218,8.553803772724958,8.553803772724958,289900.0
2004-02-13,8.59882610308614,8.715878286869682,8.37372594781524,8.652849659485346,367300.0
2004-02-16,8.679860606689985,8.688863958544564,8.553804235149299,8.679860606689985,297500.0
2004-02-17,8.688863488818807,8.78790808206378,8.490776019706326,8.553803772724958,481700.0
2004-02-18,8.643844729453638,8.643844729453638,8.031572143999774,8.058583917273095,618400.0
2004-02-19,8.076592239308955,8.23866373564559,8.067588028765593,8.193644400306335,291600.0
2004-02-20,8.157627918631016,8.16663126993576,8.031571554788602,8.112607727352389,469400.0
2004-02-23,8.193643899916173,8.292687633778174,8.103603517358916,8.112607727352389,492200.0
2004-02-24,8.112608092652605,8.373724183399894,8.058583688947856,8.238663603482406,167200.0
2004-02-25,8.130615360982343,8.283683497478172,8.058583397771217,8.229659954414194,125400.0
2004-02-26,8.148623075241463,8.418743343227938,8.148623075241463,8.328702967669559,377300.0
2004-02-27,8.211653130192824,8.32870530783205,8.058584963948366,8.130616941158829,126000.0
2004-03-01,8.283682723551001,8.301691142015661,8.103602832347672,8.166630579596674,188800.0
2004-03-02,8.148625364805895,8.16663292976406,7.968545421779739,8.130616941158829,170500.0
2004-03-03,8.103603913388579,8.130615686000352,7.941531560340403,8.121612334255609,145200.0
2004-03-04,8.0675880614542,8.148624239295254,8.049579640294507,8.148624239295254,182100.0
2004-03-05,8.193643899916173,8.274679213791233,8.058583326080289,8.112607727352389,653400.0
2004-03-08,8.067587930343294,8.193644300346183,8.05858371990978,8.121612334255609,643000.0
2004-03-09,8.193644433505705,8.292688173817668,8.0675880614542,8.148624239295254,441000.0
2004-03-10,8.058584368191378,8.058584368191378,7.698424508765051,7.743444705865551,470100.0
2004-03-11,7.69842395083042,7.932528271835503,7.428303646492922,7.824479463149482,962700.0
2004-03-12,7.743444583613413,7.869500103078066,7.743444583613413,7.869500103078066,175500.0
2004-03-15,7.9235244136401235,7.932528624545781,7.743444488971014,7.79746803702734,695000.0
2004-03-16,7.815476725051522,7.85149271121213,7.653404357984365,7.779460738890914,226900.0
2004-03-17,7.743444705865552,7.788464044277213,7.500336156736152,7.743444705865551,775400.0
2004-03-18,7.788463315914808,8.040576052624965,7.788463315914808,7.842487719120915,1026500.0
2004-03-19,7.968544338031713,8.022567884247731,7.8334837551141,8.022567884247731,167600.0
2004-03-22,8.085595623925112,8.211651995976615,8.085595623925112,8.148624239295254,613000.0
2004-03-23,8.112607923156691,8.184639887465554,8.049579310369875,8.049579310369875,174000.0
2004-03-24,8.022568975343134,8.265677542445122,7.986552986737903,8.130616941158829,233200.0
2004-03-25,8.031570875866342,8.166630579596674,8.031570875866342,8.166630579596674,139800.0
2004-03-26,8.220655347510974,8.247667117739043,8.13061496849915,8.220655347510974,196500.0
2004-03-29,8.22966155383989,8.22966155383989,8.130616941158829,8.130616941158829,70300.0
2004-03-30,8.238662539720126,8.490775246204892,8.22965918917247,8.418743289691719,328700.0
2004-03-31,8.09459902301867,8.09459902301867,7.5003349233445,7.725435013141606,14269800.0
2004-04-01,7.788464467330472,7.833484666876378,7.5093407757858595,7.545356763684806,10129900.0
2004-04-02,7.43730772507742,7.554359883503726,7.320255566651117,7.518343900810152,7562500.0
2004-04-05,7.491331219381048,7.518343850236092,7.446311885333486,7.482327867784789,4834600.0
2004-04-06,7.563362970348819,7.590375600439794,7.491331007483686,7.536351198946578,3959000.0
2004-04-07,7.563364328289836,7.581372751583752,7.455316364592997,7.545356763684806,5643200.0
2004-04-08,7.5363519780673,7.563363752262065,7.437308233560616,7.473324218716575,2256800.0
2004-04-12,7.473324635279456,7.473324635279456,7.257228712298519,7.27523627653583,3374400.0
2004-04-13,7.068143447167941,7.095155649581525,6.870055537064428,6.969099277443989,3345100.0
2004-04-14,6.843043775205549,6.933083740140277,6.6539596341704135,6.689975620144304,6126100.0
2004-04-15,6.68997487623988,6.743998849193418,6.644955113450783,6.671966885255367,6409100.0
2004-04-16,6.707984060240925,6.987108614159797,6.707984060240925,6.9330842022536325,3217700.0
2004-04-19,7.023124298895872,7.023124298895872,6.825035942055968,6.960096107293279,2409000.0
2004-04-20,6.879059828937349,6.879059828937349,6.455871774903571,6.482883549977842,5011200.0
2004-04-21,6.3208112108843775,6.446867155045174,6.1587392826776375,6.356827194930319,4215300.0
2004-04-22,6.5279041124356345,6.75300425424376,6.39284394148187,6.734996260072887,5587800.0
2004-04-23,6.7980237536684704,6.834039738298034,6.6449556043206215,6.753003558209313,11587800.0
2004-04-26,6.789019241265066,6.83403943472439,6.500890947683046,6.536907360057135,6014700.0
2004-04-27,6.527903787785916,6.6179437541623525,6.383839841583615,6.401847834858903,4114700.0
2004-04-28,6.140730873151447,6.302802790339051,5.825590390159001,5.987662736690972,1936400.0
2004-04-29,5.834595788400001,6.1227241291973975,5.834595788400001,6.005671950497412,5621200.0
2004-04-30,6.167743223423056,6.167743223423056,5.897623336097208,5.978659087622758,6836000.0
2004-05-03,5.942642734744333,5.960650726117871,5.627502671035236,5.645510662408774,837000.0
2004-05-04,5.852602455727687,6.455870777551637,5.807582265099731,6.122722740806707,2987300.0
2004-05-05,6.176746497374067,6.3118066352216005,6.095710328796677,6.140730517860637,944000.0
2004-05-06,6.11371897570866,6.194755152996517,5.933639058784966,5.960650831651325,1973000.0
2004-05-07,5.897623459301286,5.897623459301286,5.555471165529751,5.564474947289835,1534100.0
2004-05-10,5.402402504769729,5.879614914935913,5.177302400404323,5.771566538538793,1635100.0
2004-05-11,5.672523057927431,6.032682897702052,5.654515065938699,6.032682897702052,1319000.0
2004-05-12,6.122723999400371,6.293799728526655,5.987663829097748,6.095711793602068,1700400.0
2004-05-13,6.068698022844214,6.068698022844214,5.762562202359781,5.942642096762388,490300.0
2004-05-14,5.987663393635315,6.095711350281674,5.969655400860923,6.050691153673484,1227400.0
2004-05-17,6.293798465436402,6.302802675343614,6.05069037941835,6.077702579795627,2055500.0
2004-05-18,6.050691228523593,6.086707643862336,5.780571333566177,5.924635277543466,577000.0
2004-05-19,6.167742233759125,6.167742233759125,5.996666117897758,6.104714484835274,1733700.0
2004-05-20,6.1047147801729045,6.185750522616015,5.960650427068029,6.077702579795627,750300.0
2004-05-21,6.230771380601553,6.365831538260314,6.167743192535623,6.347823545862107,4075900.0
2004-05-25,6.527903439602336,6.7980237536684704,6.509895447287554,6.753003558209313,5274000.0
2004-05-26,6.960095935396663,6.969099717206418,6.527903674917972,6.572923872000001,2103900.0
2004-05-27,6.734995418739827,6.798023605136646,6.617943256579046,6.644955459133224,4183500.0
2004-05-28,7.1131644411882,7.149180428892894,6.707983935493727,6.906072297213986,18216100.0
2004-05-31,6.933083293788806,7.149179625064301,6.933083293788806,6.969099277443989,458400.0
2004-06-01,6.978103149851636,6.978103149851636,6.76200725839314,6.798023240302889,5534600.0
2004-06-02,6.807027465813958,7.023123800734483,6.689975302288023,6.879059434339332,5626800.0
2004-06-03,6.879059761179441,6.924079958319014,6.617943648196523,6.689975620144304,6109800.0
2004-06-04,6.707984060240925,6.960096408206715,6.662964289445052,6.9330842022536325,3438600.0
2004-06-07,6.978104146791023,7.059140332337525,6.978104146791023,6.996112140318642,3866800.0
2004-06-08,7.023124203596348,7.104159958163585,6.37483559099191,6.482883549977842,2750900.0
2004-06-09,6.509894388677365,6.61794232499578,6.4108502323799845,6.437862431131755,2007700.0
2004-06-10,6.590931938308198,6.590931938308198,6.446867563649198,6.482883549977842,1149500.0
2004-06-11,6.527903439602336,6.7980237536684704,6.482883244143179,6.753003558209313,317400.0
2004-06-14,6.617943293935597,6.617943293935597,6.302803218861406,6.356827194930319,1895000.0
2004-06-15,6.527903747560858,6.572923945143876,6.3658318090819614,6.482883549977842,1660900.0
2004-06-16,6.47387904451867,6.57292321052504,6.365831097608652,6.545911009125348,1298200.0
2004-06-17,6.536908150704993,6.716988087634428,6.536908150704993,6.707983876115738,1531700.0
2004-06-18,6.798023341462232,6.933083060961389,6.753003148732928,6.870055306353616,1807100.0
2004-06-21,6.843043003017891,6.933082957792264,6.734995057288644,6.798023240302889,820800.0
2004-06-22,6.76200717872644,6.888063113925431,6.76200717872644,6.8430429223964655,304300.0
2004-06-23,6.8430429223964655,6.915074885367318,6.807026940911039,6.8430429223964655,864700.0
2004-06-24,6.924080027576692,6.978104007077899,6.861051836819738,6.888064041242552,1976200.0
2004-06-25,6.933082957792264,6.933082957792264,6.753003048243518,6.798023240302889,1021600.0
2004-06-28,6.843043470479193,6.933083431404366,6.5819273691239895,6.71698752518395,881800.0
2004-06-29,6.888063249914074,6.888063249914074,6.464874815088905,6.464874815088905,2683800.0
2004-06-30,6.536907603333603,6.725991306604268,6.527903392568886,6.71698752518395,1403800.0
2004-07-02,6.834039993384288,6.861051768192496,6.572923880401369,6.689975620144304,1865500.0
2004-07-05,6.7530036782795015,6.7530036782795015,6.590931744564782,6.662963715104658,311000.0
2004-07-06,6.662963093469146,6.798023240302889,6.617942901409774,6.798023240302889,1040300.0
2004-07-07,7.023123447514111,7.563363184283654,7.023123447514111,7.482327867784789,12452300.0
2004-07-08,7.509339660457536,7.635395170036951,7.491331239838329,7.635395170036951,6000600.0
2004-07-09,7.608384251438723,7.896513002852052,7.419300107166073,7.85149280494164,4699300.0
2004-07-12,7.76145214695601,7.878504314093776,7.698424387223684,7.869500103078066,4698900.0
2004-07-13,7.698424555357335,7.80647251383916,7.6083841606113936,7.779460738890914,1613700.0
2004-07-14,7.74344343249595,7.824478743524403,7.383282773607362,7.725435013141606,1481800.0
2004-07-15,7.653405119999274,7.797469078985501,7.617389130252716,7.78846486687663,1166800.0
2004-07-16,7.698423783515415,7.87850369626369,7.626391818416105,7.635395170036951,446700.0
2004-07-19,7.563363752262065,7.644399933535179,7.383283826482267,7.473324218716575,1332000.0
2004-07-20,7.392287760258211,7.455315517245611,7.33826335520559,7.410295322816559,863200.0
2004-07-21,7.47332385525316,7.47332385525316,7.320255711112562,7.419299450802276,710700.0
2004-07-22,7.2032042565751455,7.4283043895931185,7.176192051701439,7.239220243510466,1202900.0
2004-07-23,7.131171059401761,7.284239192291317,6.753002832108582,6.978102926512202,718400.0
2004-07-26,7.113163833849358,7.113163833849358,6.554915642746711,6.753003558209313,234400.0
2004-07-27,6.798023684420485,6.879059434339332,6.39284321744865,6.879059434339332,1535600.0
2004-07-28,6.843043641899394,7.095155968149766,6.771011671354834,6.987108012332926,436600.0
2004-07-29,6.978103848789622,7.113164009151207,6.843043688428037,7.023124045358289,953100.0
2004-07-30,7.068143764523351,7.113163960785905,6.978103801342649,6.987108012332926,403600.0
2004-08-03,6.969099177672402,7.014119371269055,6.861051228253694,6.897067211393263,574200.0
2004-08-04,6.807027021108142,6.897066975882514,6.64495510251427,6.798023240302889,741800.0
2004-08-05,6.753002848090256,6.807026819353656,6.527902753153914,6.527902753153914,522400.0
2004-08-06,6.662963667089692,6.734995637110488,6.572923704563699,6.626947682079295,1471700.0
2004-08-09,6.617942705259579,6.617942705259579,6.500890552850036,6.527902753153914,69500.0
2004-08-10,6.545912580696292,6.572924788581192,6.257784223750103,6.293800214700317,521400.0
2004-08-11,6.347823715615795,7.0681438601513324,6.203759343233154,7.059140078383652,6540500.0
2004-08-12,7.248224096819623,7.59037638514565,7.248224096819623,7.473324218716575,6084000.0
2004-08-13,7.554360636239284,7.689420370125688,7.500336227471415,7.653404383843391,1381800.0
2004-08-16,7.698425242033173,7.905516966256403,7.698425242033173,7.8785051888987905,742400.0
2004-08-17,7.698422544183188,7.968542799164612,7.653402358571514,7.950534381444495,932100.0
2004-08-18,7.923522694243896,8.031570625599072,7.788462136033455,7.941530253458778,794000.0
2004-08-19,7.977548385480678,8.49077727141246,7.977548385480678,8.49077727141246,1794100.0
2004-08-20,8.391732203480332,9.07603677474571,8.391732203480332,8.571812986531398,1996600.0
2004-08-23,8.508784139754594,8.544800123656746,8.238663831144063,8.544800123656746,828500.0
2004-08-24,8.256671992090803,8.463763678325979,8.247667781726989,8.283683764493487,569900.0
2004-08-25,8.382728075093501,8.607828174375738,8.382728075093501,8.553803772724958,3606600.0
2004-08-26,8.598824362834963,8.616831925093967,8.463763781792945,8.562808379628178,893600.0
2004-08-27,8.598825467608563,8.778905406779074,8.508785068678865,8.751893630575719,579900.0
2004-08-30,8.814920804099339,8.913964549335933,8.55380469512211,8.598824891571045,709300.0
2004-08-31,8.598823660631028,8.904959922233127,8.553803470626828,8.86894394196751,1679600.0
2004-09-01,8.86894460031119,8.86894460031119,8.553804105577564,8.724879809866056,1231500.0
2004-09-02,8.643845160020705,8.697868709258366,8.436752598106116,8.508784569548885,2040200.0
2004-09-03,8.32870467618334,8.463764408537806,8.283684479168906,8.463764408537806,376400.0
2004-09-07,8.33770800251664,8.373723984568365,8.202647425806127,8.30169202046492,215300.0
2004-09-08,8.30169327451173,8.418745448533814,8.211652876436627,8.31069662736814,1732200.0
2004-09-09,8.283684160602329,8.346712777474172,8.202647980830532,8.292688371396707,718900.0
2004-09-10,8.301692185221118,8.34671237835143,8.21165179896049,8.283683764493487,794000.0
2004-09-13,8.238665350507295,8.283685553359746,8.166633369418953,8.256673775123854,1098200.0
2004-09-14,8.256671428779384,8.616831231872464,7.869498996437794,8.616831231872464,745600.0
2004-09-15,8.553804608653232,8.553804608653232,8.319700276436354,8.319700276436354,626100.0
2004-09-16,8.337708566679794,8.382728761962882,8.256672386907997,8.292688371396707,236300.0
2004-09-17,8.283684813722502,8.418745410220502,8.283684813722502,8.35571678837922,271800.0
2004-09-20,8.37372310219882,8.50878280598886,8.22065497993616,8.418743289691719,550900.0
2004-09-21,8.535796740805148,8.553805163847064,8.490777400578104,8.517789176452107,415600.0
2004-09-22,8.418743289691719,8.553802993481757,8.418743289691719,8.418743289691719,223500.0
2004-09-23,8.553804766372824,8.598824963196765,8.472768583827502,8.508784569548885,271000.0
2004-09-24,8.55380413668974,8.62583610282992,8.463763749670129,8.60782854063926,941900.0
2004-09-27,8.643845292092427,8.877948773513946,8.535796474588532,8.535796474588532,721400.0
2004-09-28,8.643843879036647,8.95898349272409,8.625835459500315,8.823923780956429,1596600.0
2004-09-29,8.86894525567532,8.995000775932535,8.751893087801596,8.995000775932535,576700.0
2004-09-30,9.01300925662192,9.283129579724422,9.004005045491109,9.112053002994342,802300.0
2004-10-01,9.166076746154545,9.166076746154545,9.031016165056592,9.049024586011829,192800.0
2004-10-04,8.967989321413736,9.229105441006864,8.652848792147712,9.094045704857916,774200.0
2004-10-05,9.18408411706752,9.454204414946602,9.18408411706752,9.391176660294024,1494900.0
2004-10-06,9.328148674096347,9.499225246353264,9.20209315631632,9.292132689203656,316200.0
2004-10-07,9.292131963666336,9.391176558404378,9.26512019177812,9.3191445942433,314900.0
2004-10-08,9.463211118386551,9.697315495470798,9.463211118386551,9.544247314968716,2591000.0
2004-10-12,9.454205243463294,9.499225440169932,9.28312952640466,9.436196821305106,1240300.0
2004-10-13,9.238109977594052,9.47221432993594,8.958985425388121,9.4271941300719,785200.0
2004-10-14,9.454204611928136,9.544244999326772,8.967988409090813,9.049024586011829,1637600.0
2004-10-15,9.00400542066578,9.049025619506883,8.25667303944563,8.958985221824676,7508900.0
2004-10-18,8.058583980973534,8.445756455269686,7.653403943915753,8.1756361443349,8090300.0
2004-10-19,8.319699551021706,8.373723953241551,8.193644043656636,8.346712181476,3180500.0
2004-10-20,8.472768583827502,8.580816540991655,8.427748387003563,8.508784569548885,1472800.0
2004-10-21,8.490776849475155,8.490776849475155,8.283684291379052,8.319700276436354,863000.0
2004-10-22,8.202648110327914,8.373724683366717,8.202648110327914,8.319700276436354,647500.0
2004-10-25,8.418744879360549,8.463764216665567,8.238664095385218,8.319700276436354,767800.0
2004-10-26,7.986552008593727,8.427748029645036,7.986552008593727,8.382728693418867,2370000.0
2004-10-27,8.382727959400608,8.481771692589911,8.220655615373818,8.274679157590267,1319100.0
2004-10-28,8.157627229052999,8.310694492559337,8.058582644874676,8.166630579596674,423400.0
2004-10-29,8.103603198271083,8.409739456484848,8.103603198271083,8.220655347510974,111100.0
2004-11-01,8.10360516437713,8.247669118798056,8.10360516437713,8.130616941158829,168600.0
2004-11-02,8.112608676868668,8.112608676868668,7.65340421772014,7.671412639814824,1087000.0
2004-11-03,7.878503318259926,8.040575661301661,7.878503318259926,8.040575661301661,701900.0
2004-11-04,8.373724183399894,8.463763711322787,8.148624075559514,8.238663603482406,2136800.0
2004-11-05,8.193644097676351,8.193644097676351,7.914519591962942,8.049579310369875,2260000.0
2004-11-08,8.004560355146184,8.103604096081439,7.923524176795163,7.977547723236652,286500.0
2004-11-09,8.076591350480502,8.103603120449167,8.013562742302035,8.103603120449167,732300.0
2004-11-10,8.013563435497517,8.067587838796795,7.689419591768134,7.716431364073394,1643000.0
2004-11-11,7.707429333171623,7.977548819889254,7.563364519249605,7.932529477895587,595000.0
2004-11-12,7.491331827306459,7.968544706873235,7.428304067574133,7.869500103078066,2507900.0
2004-11-15,7.923524698947263,8.247668575023303,7.878504501486713,8.013564235179519,1102100.0
2004-11-16,7.986553680238488,8.247669834972276,7.986553680238488,8.076594088914543,1012500.0
2004-11-17,8.220655615373818,8.274679157590267,8.07659169121166,8.274679157590267,763800.0
2004-11-18,8.184639289043849,8.23866282898118,8.076591350480502,8.103603120449167,589000.0
2004-11-19,8.112607029074013,8.2296591728479,7.968543116333432,7.968543116333432,1285900.0
2004-11-22,8.130616416756043,8.130616416756043,7.653404383843391,7.653404383843391,1287700.0
2004-11-23,7.770457569463516,7.779461781883073,7.590377614517163,7.608385180667319,496200.0
2004-11-24,7.680415331048031,7.680415331048031,7.58137159411937,7.680415331048031,465500.0
2004-11-25,7.653405119999274,7.878505270587487,7.653405119999274,7.78846486687663,61700.0
2004-11-26,7.92352322284359,8.202646849460065,7.92352322284359,8.103603120449167,328400.0
2004-11-29,8.19364490345787,8.19364490345787,8.0225683273837,8.067588524176315,153400.0
2004-11-30,8.373724183399894,8.562808308333365,8.103603882253685,8.238663603482406,1807900.0
2004-12-01,8.175636742483977,8.53579661095465,8.175636742483977,8.49077727141246,3453600.0
2004-12-02,8.463762996940986,8.463762996940986,8.103603198271083,8.220655347510974,516400.0
2004-12-03,8.022566654266823,8.238662523377695,7.923522928929836,7.968543116333432,357300.0
2004-12-06,8.085595908111745,8.085595908111745,7.887508420525584,8.004560586111305,756800.0
2004-12-07,7.653403806001247,7.671412227127159,7.43730790462299,7.58137183887516,1934300.0
2004-12-08,7.329260105998001,7.392287863868802,7.158183536507544,7.2032037315676005,1299400.0
2004-12-09,7.158184182623888,7.266232145307436,7.068144213720931,7.149180400405811,1278200.0
2004-12-10,7.194199011674727,7.482327724454559,7.194199011674727,7.248223413661177,1224200.0
2004-12-13,7.311251269473257,7.608383337838534,7.293243707684719,7.320255479711903,377000.0
2004-12-14,7.383283738058361,7.383283738058361,7.095155860261372,7.194199603581884,639100.0
2004-12-15,7.275234173335244,7.968542799164612,7.275234173335244,7.950534381444495,408800.0
2004-12-16,7.937007657632734,7.937007657632734,7.449964050876749,7.612311346362064,751400.0
2004-12-17,7.666427433408605,7.666427433408605,7.305654721778786,7.305654721778786,311300.0
2004-12-20,7.3507515701406625,7.513099740426255,7.269578345147965,7.269578345147965,254000.0
2004-12-21,7.269576916876689,7.486040527961619,7.269576916876689,7.431924195115423,129200.0
2004-12-22,7.350750665620018,7.522118348756678,7.26055791778756,7.305654721778786,230600.0
2004-12-23,7.305654674126029,7.332712412284278,7.224480599501297,7.224480599501297,202100.0
2004-12-24,7.251538015586249,7.251538015586249,7.197422111598288,7.206441213892128,47800.0
2004-12-29,7.341731538568604,7.350750210688697,7.170363866037736,7.215460667237961,206200.0
2004-12-30,7.350751400022776,7.350751400022776,7.125268647763988,7.197423197298806,121600.0
2004-12-31,7.206441533962474,7.224480599501297,7.170364263034814,7.224480599501297,26900.0
2005-01-04,6.989978182586556,6.99899771570977,6.809591820872392,6.94488137712051,350600.0
2005-01-05,6.863707048235913,6.998997021132935,6.845668413854641,6.881745682617185,577900.0
2005-01-06,6.809591508186644,6.854687881506925,6.638224257389597,6.764494704791372,143000.0
2005-01-07,6.827630517802347,6.980958711586338,6.827630517802347,6.980958711586338,633300.0
2005-01-10,7.03507392439419,7.143305725058729,6.926841693654705,7.12526709161464,379100.0
2005-01-11,7.125267163033305,7.125267163033305,7.008015829434004,7.035073994908824,364500.0
2005-01-12,7.044094286043564,7.044094286043564,6.674302019258153,6.719398395897215,778400.0
2005-01-13,6.674301834133261,6.728417742644137,6.602147289452091,6.611166392499733,152600.0
2005-01-14,6.602147206552209,6.728417658158738,6.602147206552209,6.70135948920555,850000.0
2005-01-17,6.746456069448261,6.764494704791372,6.692340163418929,6.764494704791372,17400.0
2005-01-18,6.76449478588232,6.76449478588232,6.584108430288791,6.674301608085556,3513100.0
2005-01-19,6.728417929270042,6.791553372654755,6.656263382587525,6.719398395897215,291400.0
2005-01-20,6.7193977733211545,6.800571845855431,6.665281868323298,6.692340035859717,386200.0
2005-01-21,6.701358508445073,6.944880273083724,6.701358508445073,6.917822538165508,224700.0
2005-01-24,6.944880911770373,7.00801634917737,6.818610467031362,6.818610467031362,619400.0
2005-01-25,6.7374367610931305,6.854688109765267,6.70135948920555,6.70135948920555,297400.0
2005-01-26,6.764494497774468,6.854687671729798,6.764494497774468,6.782533132565535,504800.0
2005-01-27,6.791552225935246,7.035073994908824,6.755474528610503,7.035073994908824,523300.0
2005-01-28,7.2154613327792605,7.62133086071809,7.2154613327792605,7.323693149552947,2111900.0
2005-01-31,7.305654593320535,7.576233692210203,7.215460986923994,7.395847339567099,1422200.0
2005-02-01,7.486040614289372,7.6213301577401085,7.215460667237961,7.215460667237961,1932200.0
2005-02-02,7.522118185570735,7.621330464079111,7.468001849925273,7.4860409151904195,647300.0
2005-02-03,7.350750048056301,7.522117716795728,7.233499571739752,7.440943648461255,1197600.0
2005-02-04,7.44094362397641,7.549175428016259,7.323692287895762,7.531137224084576,585200.0
2005-02-07,7.440944222670317,7.576233773567965,7.350750615305227,7.386827886221266,440100.0
2005-02-08,7.440944078122971,7.440944078122971,7.260557727046954,7.359770005101271,1542900.0
2005-02-09,7.350749884074516,7.711523417496211,7.350749884074516,7.711523417496211,1225900.0
2005-02-10,7.756622589238952,8.000144003146714,7.675448497886309,7.873873098803696,874800.0
2005-02-11,7.846814022023686,8.207587604506971,7.846814022023686,8.207587604506971,944800.0
2005-02-14,8.333855414569358,8.351894475971573,7.846811938656857,8.315817213316935,917300.0
2005-02-15,8.342876883245411,8.378954154280475,8.216606004547701,8.270722341175288,1088300.0
2005-02-16,8.279741745853961,8.279741745853961,8.05425859033637,8.198567672243634,748100.0
2005-02-17,8.117392640382603,8.29777897147224,8.117392640382603,8.243663502220286,618900.0
2005-02-18,8.243662966850893,8.243662966850893,8.027198523451332,8.117392113213635,301300.0
2005-02-21,8.117393598633305,8.243664475377148,8.117393598633305,8.198567672243634,44000.0
2005-02-22,8.387972851611496,8.505224185834388,8.009161113399047,8.342876052271937,2297600.0
2005-02-23,8.406013176166628,8.406013176166628,8.162491774530316,8.162491774530316,358800.0
2005-02-24,8.072296273080987,8.387973014435797,7.7926976600180815,7.909948996517014,759000.0
2005-02-25,7.937006144915712,8.072295675393594,7.882889816634645,7.955044347576162,326800.0
2005-02-28,8.099355115650972,8.333857820685644,7.918968750297394,7.982104623283676,201100.0
2005-03-01,7.96406354073539,8.072295332550897,7.837792686875721,8.027198537590314,535500.0
2005-03-02,7.982104176445622,7.982104176445622,7.864852830492016,7.891910568742851,610300.0
2005-03-03,7.937006014357846,7.937006014357846,7.810735157212322,7.837792890832848,346300.0
2005-03-04,7.846812551163886,8.036218409922835,7.846812551163886,7.955044347576162,483700.0
2005-03-07,7.982102514794151,8.01817977833498,7.738580340781198,7.738580340781198,891100.0
2005-03-08,7.891909218223741,7.937006014357846,7.792696954848587,7.837792890832848,3668200.0
2005-03-09,7.801716691029358,7.891910295610606,7.666427144307446,7.792698018691202,803500.0
2005-03-10,7.783678043541385,7.783678043541385,7.576233108861995,7.657407176338717,1146700.0
2005-03-11,7.657407232056107,7.657407232056107,7.531137224084576,7.531137224084576,597200.0
2005-03-14,7.531138092213526,7.531138092213526,7.350750871203608,7.368789937364608,533400.0
2005-03-15,7.440944142765369,7.46800188062434,7.332712331179506,7.395847339567099,441500.0
2005-03-16,7.46800196081985,7.5221182972689,7.341731942688709,7.386827886221266,318700.0
2005-03-17,7.33271234652836,7.4048668877366355,7.278596010547162,7.350750551755438,265600.0
2005-03-18,7.413886778147085,7.413886778147085,7.21546135017526,7.278596361741287,272700.0
2005-03-21,7.215460837176431,7.215460837176431,6.971939051124725,6.989977686014667,392200.0
2005-03-22,7.06213312159833,7.06213312159833,6.746456755934714,6.746456755934714,399000.0
2005-03-23,6.746455251960582,6.746455251960582,6.53901075561397,6.584107553544731,565600.0
2005-03-24,6.584107553544731,6.6923393524886325,6.493913957683208,6.584107553544731,638100.0
2005-03-28,6.539011626352909,6.76449478588232,6.539011626352909,6.674301608085556,122300.0
2005-03-29,6.7464551919560565,6.800571090946687,6.448817532470116,6.629203862438888,1054000.0
2005-03-30,6.5841086532818,6.674301834133261,6.5841086532818,6.611166392499733,628100.0
2005-03-31,6.7013597592265866,6.836649749293817,6.629205212544069,6.719398395897215,1940200.0
2005-04-01,6.674301608085556,6.737436617505792,6.575088897471615,6.674301608085556,634100.0
2005-04-04,6.674301511285145,6.791552855757887,6.484895625621479,6.511953363530579,882300.0
2005-04-05,6.539011258236048,6.656262597808619,6.466856720060611,6.4939144568389136,231200.0
2005-04-06,6.52999206376886,6.584108400275227,6.4217602509061145,6.466857054636423,717600.0
2005-04-07,6.484895718120114,6.91782340151579,6.466857082565086,6.75547525144554,1761200.0
2005-04-08,6.755474979582968,6.935861757948889,6.6652818054374965,6.737436344753874,185400.0
2005-04-11,6.773514173293338,6.818610546186145,6.656262829637065,6.728417370325545,534900.0
2005-04-12,6.674302196138221,6.674302196138221,6.439799483130307,6.539012202485582,543500.0
2005-04-13,6.584108400275227,6.584108400275227,6.403721615428991,6.466857054636423,629800.0
2005-04-14,6.403721101541468,6.484895169711945,6.097064323039032,6.133141591098142,880300.0
2005-04-15,6.223334761245917,6.223334761245917,6.0249093568458525,6.133141591098142,648400.0
2005-04-18,6.133142257476197,6.241374073413128,6.088045452464973,6.241374073413128,397400.0
2005-04-19,6.394702758854802,6.94488137712051,6.394702758854802,6.94488137712051,2389300.0
2005-04-20,7.0621326381563545,7.080171274100145,6.674301750327368,6.70135948920555,961300.0
2005-04-21,6.746455251960582,6.836648417747166,6.584107553544731,6.584107553544731,365700.0
2005-04-22,6.746456318571741,6.926842678663898,6.674301774534879,6.908804042654682,1026600.0
2005-04-25,6.944880962004341,7.026055034961205,6.827630048936075,6.899784589308849,102300.0
2005-04-26,7.017036414325234,7.0891909596529965,6.899785063130111,6.980958711586338,470600.0
2005-04-27,6.899784393397412,6.989977566302448,6.746455784421362,6.791552585911367,703500.0
2005-04-28,6.755475253065146,6.836649328119732,6.584108430288791,6.674301608085556,482000.0
2005-04-29,6.800571551973039,6.935861523658701,6.737436117166405,6.926841991511341,537300.0
2005-05-02,6.908803655851145,6.908803655851145,6.629204598324726,6.692340035859717,356800.0
2005-05-03,6.638223976935318,6.8366489573264,6.638223976935318,6.791552585911367,610100.0
2005-05-04,6.827629685921929,7.143305998306306,6.827629685921929,7.143305998306306,390500.0
2005-05-05,7.1342861932992125,7.188402093631482,7.03507392439419,7.12526709161464,283900.0
2005-05-06,6.935861781344841,7.080170860464376,6.854687709302613,6.989977686014667,66500.0
2005-05-09,6.989977125746493,7.170363460187392,6.989977125746493,7.12526709161464,118300.0
2005-05-10,7.215461349766769,7.278596361329221,6.899785001729474,6.94488137712051,658700.0
2005-05-11,6.989977136444492,7.08017030380298,6.8997839690860046,7.08017030380298,317500.0
2005-05-12,6.8727265011219405,7.017036013611568,6.710378783405474,6.809591492603032,705800.0
2005-05-13,6.854687736956794,7.053113151621651,6.575088679997205,6.818610467031362,497600.0
2005-05-16,6.692340470720679,6.97193954641514,6.63822456220643,6.94488137712051,548300.0
2005-05-17,7.035074303456986,7.170363846539837,6.836648894805523,6.836648894805523,736200.0
2005-05-18,6.917823414758535,7.026055228295892,6.809591601221177,7.0080165927063325,408900.0
2005-05-19,7.035073994908824,7.044093096683796,6.881745394059728,7.035073994908824,506600.0
2005-05-20,6.890765122647592,7.332712331771351,6.890765122647592,7.23350005284713,393800.0
2005-05-24,7.44996320866111,7.477020944824791,7.143305998306306,7.143305998306306,464100.0
2005-05-25,7.287615121058802,7.449963259447465,7.179383315516335,7.431924195115423,417700.0
2005-05-26,7.440944143365949,7.440944143365949,7.23350005284713,7.23350005284713,235100.0
2005-05-27,7.233499960304741,7.504079055754571,7.233499960304741,7.449963580724592,502200.0
2005-05-30,7.522117674065107,7.522117674065107,7.305654066502781,7.314672738372107,256100.0
2005-05-31,7.206440779953671,7.332711645063773,7.161344411050019,7.332711645063773,158900.0
2005-06-01,7.32369263071118,7.630349853253389,7.287615361009152,7.621330320790393,482100.0
2005-06-02,7.639369028124425,7.801716304109239,7.468001359948892,7.531137224084576,685900.0
2005-06-03,7.657407232056107,7.756620364205073,7.531137224084576,7.531137224084576,391300.0
2005-06-06,7.585253418766362,7.657407961667944,7.46800207151379,7.504079342964581,194000.0
2005-06-07,7.504078610026622,7.504078610026622,7.278595470445053,7.314672738372107,124400.0
2005-06-08,7.3236921132380735,7.458982510173875,7.22447984360507,7.332711645063773,106000.0
2005-06-09,7.269577529803474,7.341732072915419,7.215461192394514,7.296635268432952,92600.0
2005-06-10,7.215460957263059,7.540156390685906,7.17036415425017,7.4860409151904195,323200.0
2005-06-13,7.486040760429643,7.666427108602053,7.486040760429643,7.666427108602053,300200.0
2005-06-14,7.486041269350489,7.648388563667477,7.395847659057705,7.413886725176268,67600.0
2005-06-15,7.413886742617087,7.567215364385508,7.260558120848666,7.368789937364608,1027100.0
2005-06-16,7.486040619386851,7.747601034346334,7.486040619386851,7.639369227482058,518300.0
2005-06-17,7.684465904915877,7.828774978410084,7.684465904915877,7.729561845270372,592300.0
2005-06-20,7.846812920609909,7.846812920609909,7.531137047915484,7.540155719595401,484600.0
2005-06-21,7.45898302324127,7.702504378236535,7.368789419080087,7.666427108602053,404900.0
2005-06-22,7.621330320790393,7.666427122955417,7.486040774445281,7.621330320790393,254800.0
2005-06-23,7.531137248866209,7.657407257253238,7.37780864426774,7.440943648461255,439000.0
2005-06-24,7.44094362397641,7.594272228070342,7.44094362397641,7.531137224084576,160200.0
2005-06-27,7.495060060127641,7.504078732143733,7.377808722419155,7.431924195115423,184900.0
2005-06-28,7.386828143375588,7.440944481708568,7.332712665192627,7.368789937364608,564000.0
2005-06-29,7.350751311204402,7.774659929711976,7.350751311204402,7.57623449081374,423900.0
2005-06-30,7.666426627495553,7.702503894866006,7.458982555152921,7.458982555152921,439700.0
2005-07-04,7.440943727281443,7.440943727281443,7.386827394435246,7.431924195115423,81500.0
2005-07-05,7.350750729000626,7.449963870666769,7.30565478477056,7.341732056244613,219700.0
2005-07-06,7.341730493919796,7.540155014727222,7.341730493919796,7.522116812903736,536000.0
2005-07-07,7.440944097556076,7.711524054951746,7.413886359861501,7.693484989722048,540300.0
2005-07-08,7.666427267092001,7.738581807852633,7.458983177442675,7.4860409151904195,157200.0
2005-07-11,7.486040774445281,7.639369385716386,7.486040774445281,7.621330320790393,208500.0
2005-07-12,7.576232897306268,7.711523292706311,7.576232897306268,7.594271960752895,398700.0
2005-07-13,7.738582655380486,7.738582655380486,7.549176750102639,7.57623449081374,1661700.0
2005-07-14,7.540155162859883,7.684465081031941,7.431923369343216,7.549174694023731,313900.0
2005-07-15,7.440944048169606,7.5672149234895025,7.368789508029655,7.449963580724592,188400.0
2005-07-18,7.486041286961047,7.486041286961047,7.2966353930206465,7.368789937364608,266500.0
2005-07-19,7.305654256166687,7.323692460523551,7.251537922796221,7.260557455049621,697200.0
2005-07-20,7.3056539322651455,7.350749871232912,7.242518069440452,7.242518069440452,112700.0
2005-07-21,7.260557727046954,7.440944078122971,7.260557727046954,7.359770005101271,792900.0
2005-07-22,7.42290507742607,7.449963675435019,7.368789601708127,7.395847339567099,343400.0
2005-07-25,7.350750678237279,7.477021557599451,7.350750678237279,7.422905220687094,69900.0
2005-07-26,7.395847355048105,7.440944158340772,7.350750551755438,7.350750551755438,165200.0
2005-07-27,7.350750291193355,7.377808888299796,7.206441213892128,7.206441213892128,207700.0
2005-07-28,7.206440935616517,7.3056540675424735,7.0801704978538575,7.107228663840479,237600.0
2005-07-29,7.080171054029049,7.197422399056694,7.026055147879751,7.098209689412149,237200.0
2005-08-02,7.1072288604473846,7.215460667237961,7.080170693712256,7.215460667237961,94800.0
2005-08-03,7.305654717164192,7.684466494211223,7.278596118696551,7.684466494211223,521600.0
2005-08-04,7.711524245195891,7.937007405229981,7.666427441159073,7.80171699311953,867700.0
2005-08-05,7.846813797156347,7.846813797156347,7.7476015163953456,7.80171699311953,194600.0
2005-08-08,7.711524213487299,7.927987839793962,7.711524213487299,7.891910568742851,277500.0
2005-08-09,7.80171699311953,7.900930134030527,7.774659254757438,7.80171699311953,189100.0
2005-08-10,7.882892073232026,8.036220710412865,7.882892073232026,7.882892073232026,565400.0
2005-08-11,7.973084531708915,8.171509949779267,7.937007261164306,8.153470884431973,1006900.0
2005-08-12,8.126413294064617,8.144451499589348,7.720543778033254,7.80171699311953,871800.0
2005-08-15,7.882890726408944,7.882890726408944,7.648388043709835,7.666427108602053,1130200.0
2005-08-16,7.666426607047353,7.909948806260809,7.666426607047353,7.75662020530787,575300.0
2005-08-17,7.756619998995142,8.045238129512212,7.702503669448253,7.900929064253677,997300.0
2005-08-18,7.900929608835701,8.027199619565309,7.846813275558772,7.937006877637009,356900.0
2005-08-19,7.982102165550037,8.027198097890613,7.8558313186070095,7.8558313186070095,221300.0
2005-08-22,7.855831872395875,7.918966870243139,7.449962431670911,7.549174694023731,396600.0
2005-08-23,7.6213300698522195,7.6213300698522195,7.386827394435246,7.431924195115423,744700.0
2005-08-24,7.422905092963713,7.5221182322375775,7.305654608612749,7.350750551755438,360700.0
2005-08-25,7.386827119088146,7.5401557195954,7.269576645900151,7.540155719595401,151500.0
2005-08-26,7.495060447822992,7.585253193698795,7.44094411217753,7.4860409151904195,461500.0
2005-08-29,7.567214988583625,7.621330464079111,7.413886374429786,7.4860409151904195,404000.0
2005-08-30,7.3146732811513,7.395847355048105,7.278596010547162,7.350750551755438,278500.0
2005-08-31,7.359770038784325,7.531137718203308,7.3417318336691535,7.4860409151904195,210200.0
2005-09-01,7.576233019906862,7.756620216692659,7.540155752579682,7.711523417496211,625300.0
2005-09-02,7.756620712763236,7.756620712763236,7.666427108602053,7.666427108602053,112400.0
2005-09-06,7.666426415211331,7.666426415211331,7.55819461609692,7.603291414098727,61900.0
2005-09-07,7.657407880585525,7.657407880585525,7.477021525241635,7.513098796310414,73200.0
2005-09-08,7.585253607139515,7.693485424179732,7.585253607139515,7.612311346362064,51100.0
2005-09-09,7.612310287234041,7.801716155739207,7.612310287234041,7.711523417496211,117900.0
2005-09-12,7.756621260332361,7.783678999430842,7.666427649804071,7.702504921985384,444900.0
2005-09-13,7.684466381998875,7.684466381998875,7.540156439395391,7.567215037467907,326900.0
2005-09-14,7.603292400333967,7.955045578044797,7.567215129282856,7.891910568742851,540400.0
2005-09-15,8.027199428903897,8.0632766968483,7.964064425038671,7.9911221609594945,543500.0
2005-09-16,8.072296427769464,8.2256250353486,8.063276895523646,8.099354164356976,1146100.0
2005-09-19,8.252683440592518,8.315819311278752,7.882891190051763,8.090336147763654,960100.0
2005-09-20,8.162492185852,8.162492185852,7.846815355069538,7.873873098803696,634500.0
2005-09-21,7.94602640398353,8.144450952168636,7.8828905385156,8.144450952168636,667100.0
2005-09-22,8.018182436667008,8.018182436667008,7.8468147329208096,8.018182436667008,271500.0
2005-09-23,7.819754056644683,7.955043573965963,7.810734526116659,7.8558313186070095,260800.0
2005-09-26,7.792698724624909,8.000142829744014,7.729562851638627,7.982104623283676,691900.0
2005-09-27,7.801716144288229,7.873870678836682,7.5942720724988995,7.75662020530787,505100.0
2005-09-28,7.729562418937858,7.937007372594237,7.684466475236463,7.891910568742851,410100.0
2005-09-29,7.8919090128583855,8.090334394595061,7.846812217897801,8.027198537590314,721200.0
2005-09-30,8.063277225431142,8.063277225431142,7.693484989722048,7.693484989722048,316700.0
2005-10-03,7.756620712763236,7.783678449951608,7.621330306521462,7.666427108602053,324200.0
2005-10-04,7.621330383456621,7.900929871058801,7.495060368536252,7.495060368536252,205300.0
2005-10-05,7.63936884593838,7.63936884593838,7.296634377910872,7.332711645063773,312400.0
2005-10-06,7.350750048056301,7.531137248866209,7.350750048056301,7.440943648461255,802600.0
2005-10-07,7.540154961231733,7.738580340781198,7.440942701531907,7.738580340781198,340200.0
2005-10-11,7.684466494211223,7.774659241986711,7.630350157425936,7.684466494211223,519500.0
2005-10-12,7.693485424179732,7.774659501997399,7.513099062446038,7.612311346362064,506200.0
2005-10-13,7.612311327616111,7.612311327616111,7.170364527419386,7.323693149552947,1348200.0
2005-10-14,7.260557805320083,7.350750551755438,7.215461002027416,7.350750551755438,183900.0
2005-10-17,7.440943918275777,7.440943918275777,7.269577103472375,7.377808911792937,423800.0
2005-10-18,7.359769809472509,7.4860406819443215,7.170363930839763,7.251538001703788,276300.0
2005-10-19,7.206441082293455,7.206441082293455,7.044093373294247,7.1342865449604735,193800.0
2005-10-20,7.350750910699138,7.368789976957061,6.809591825211791,6.863707733760526,283500.0
2005-10-21,6.926842248862381,7.125267662726721,6.81861043952273,6.989977686014667,476600.0
2005-10-24,6.989977426317974,7.026054694757489,6.863706986779672,6.926841991511341,239400.0
2005-10-25,7.0801711798258,7.242518901158207,7.035074805604298,7.170364358343805,286500.0
2005-10-26,7.125267984122301,7.33271250975121,7.053113441307898,7.170364358343805,217300.0
2005-10-27,7.224480567168841,7.26055783793504,6.998997409842596,7.098209689412149,645500.0
2005-10-28,7.080171007404172,7.395847339567099,7.03507463428089,7.395847339567099,1332600.0
2005-10-31,7.4048668877366355,7.431924625652243,7.188402834036817,7.350750551755438,686400.0
2005-11-01,7.215460466610187,7.386827274226215,7.215460466610187,7.314672738372107,412100.0
2005-11-02,7.350750853911314,7.477021736291206,7.332712647942766,7.413886725176268,686200.0
2005-11-03,7.468002011937207,7.468002011937207,7.26055791778756,7.305654721778786,254700.0
2005-11-04,7.377808807498796,7.404866544158955,7.179383398307769,7.215460667237961,531200.0
2005-11-07,7.260558643179293,7.269578176908665,7.17036502618573,7.197423197298806,156800.0
2005-11-08,7.21546069128159,7.242518428031913,7.044093448254656,7.044093448254656,233100.0
2005-11-09,7.15232523157264,7.269577000708219,7.143306129377577,7.215460667237961,859000.0
2005-11-10,7.287615527981235,7.431924610095719,7.161345081131063,7.395847339567099,764400.0
2005-11-11,7.468001384522773,7.468001384522773,7.395846848258778,7.440943648461255,220600.0
2005-11-14,7.44094358180424,7.531137181401227,7.395846782005747,7.404866313995427,399800.0
2005-11-15,7.46800196081985,7.5221182972689,7.341731942688709,7.386827886221266,305400.0
2005-11-16,7.576233833085441,7.80171699311953,7.458983346799708,7.80171699311953,652800.0
2005-11-17,8.018181480466252,8.018181480466252,7.80171699311953,7.80171699311953,411500.0
2005-11-18,7.810736148530881,7.982103823560053,7.756620674421634,7.964064758757003,269600.0
2005-11-21,8.06327578732629,8.117392113213635,7.973083057713808,8.117392113213635,835500.0
2005-11-22,8.117393598633305,8.198567672243634,8.027199992366278,8.198567672243634,841600.0
2005-11-23,8.108373836581599,8.108373836581599,7.458982986370915,7.964064758757003,559100.0
2005-11-24,8.027198537590316,8.05425713065656,7.982102602779553,8.027198537590314,71500.0
2005-11-25,8.072297115958397,8.153471192791221,7.756621201791874,8.000142572140334,322900.0
2005-11-28,8.036219398465358,8.189548010614637,8.036219398465358,8.12641300331198,756800.0
2005-11-29,8.153468564032913,8.207584884523833,8.027197722987257,8.189545824310283,356200.0
2005-11-30,8.11739374444261,8.11739374444261,7.83779424811248,7.846813780931191,331200.0
2005-12-01,7.982103107102842,8.252682173662363,7.982103107102842,8.243663502220286,621200.0
2005-12-02,8.162490433605582,8.252683180074438,7.946026809900345,7.946026809900345,468500.0
2005-12-05,8.11739418226135,8.11739418226135,7.87387194392149,7.982104623283676,483900.0
2005-12-06,7.927987855999617,7.973084659943185,7.666427425306909,7.846813780931191,1249800.0
2005-12-07,7.837794477627802,8.018181698684383,7.675447182886905,7.702504921985384,1492900.0
2005-12-08,7.73858217673453,7.783678981897089,7.675447165596958,7.747601709797045,900100.0
2005-12-09,7.72956162108485,7.973083820655735,7.666426618299761,7.711523417496211,1244700.0
2005-12-12,7.864852638263856,8.04523898911051,7.738581762596214,7.783678565345369,1386400.0
2005-12-13,7.666427413390217,7.693485151654303,7.49506059085102,7.513098796310414,937500.0
2005-12-14,7.3958466921422,7.567214357264281,7.368788956651835,7.458982555152921,913500.0
2005-12-15,7.45898268805801,7.621329964042824,7.45898268805801,7.531137224084576,1093900.0
2005-12-16,7.540155971271743,7.774658645774793,7.504078702898191,7.729561845270372,1126600.0
2005-12-19,7.801716976987622,7.927987855999617,7.801716976987622,7.846813780931191,651200.0
2005-12-20,7.846813471465553,7.927987543332604,7.495060306908277,7.621330320790393,455800.0
2005-12-21,7.62132901923605,7.738580340781198,7.522116759536225,7.738580340781198,682300.0
2005-12-22,7.783678537409712,8.063277165181052,7.783678537409712,8.036219427688659,938000.0
2005-12-23,8.108371879759682,8.216603662008172,8.05425641871031,8.05425641871031,470700.0
2005-12-28,8.117392640382603,8.243663502220286,8.117392640382603,8.243663502220286,316400.0
2005-12-29,8.325464774650298,8.361820481958397,8.180041945417907,8.316375631126165,510400.0
2005-12-30,8.325465485345031,8.361821195756598,8.170953499398752,8.325465485345031,412200.0
2006-01-03,8.407264003518929,8.798088445379092,8.407264003518929,8.689021340699387,1335400.0
2006-01-04,8.670843666513736,8.861711329827713,8.561776554161229,8.861711329827713,1343900.0
2006-01-05,8.725378017246754,8.870800839736134,8.59813261417435,8.81626684790842,479000.0
2006-01-06,8.907156995862817,9.316158921497712,8.861712144839288,9.125291240629638,1178000.0
2006-01-09,9.088934345731325,9.297979419624747,9.034400358270071,9.1980014538655,547700.0
2006-01-10,9.007135309810813,9.243447850494858,8.852623330654971,9.179825576767795,702400.0
2006-01-11,9.2707132086502,9.407047749046862,9.198001800487326,9.25253579000366,2009400.0
2006-01-12,9.297980617022809,9.507026584625589,9.052579808815166,9.416136882748129,1130700.0
2006-01-13,9.370693088399271,9.779695021555211,9.370693088399271,9.670627897166192,1733800.0
2006-01-16,9.770604808888407,9.770604808888407,9.452491747465071,9.607003706809165,415800.0
2006-01-17,9.63427124317423,9.843316327699354,9.579737252939465,9.734249214018195,3037100.0
2006-01-18,9.35251470748648,9.61609380548995,9.35251470748648,9.54338238995716,1611800.0
2006-01-19,9.725161275469349,9.788784416419894,9.661539001307275,9.725161275469349,1104200.0
2006-01-20,9.806961135431116,9.888761691662138,9.443404070835909,9.488848053819,1121400.0
2006-01-23,9.407047541896796,9.906938245311515,9.397958399379498,9.906938245311515,660700.0
2006-01-24,9.816050377522044,9.816050377522044,9.497937292708755,9.55247128634102,558100.0
2006-01-25,9.679715334926748,9.725160182846125,9.5615599438401,9.63427135379575,464500.0
2006-01-26,9.61609319443004,9.734249453859627,9.470670372605436,9.661538042947328,478200.0
2006-01-27,9.77060528714252,9.788783573502611,9.597915900663642,9.688804732098903,967100.0
2006-01-30,9.68880401515083,9.888760816373528,9.68880401515083,9.843315970624502,705200.0
2006-01-31,9.906938707735248,10.134162080543746,9.616093067912647,9.63427135379575,1106700.0
2006-02-01,9.725160881403578,9.988739978122766,9.588827194640992,9.93420685013311,1746600.0
2006-02-02,9.906938245311515,10.152339892548566,9.734248871424525,9.906938245311515,683700.0
2006-02-03,9.906940291227412,9.906940291227412,9.461582617367489,9.74334002607207,800500.0
2006-02-06,9.66153912420306,9.906939946798625,9.66153912420306,9.752427964620924,481000.0
2006-02-07,9.588827289482072,9.634272141115233,8.870801407401167,9.088935655094202,1165800.0
2006-02-08,9.08893399209077,9.525202407652746,9.08893399209077,9.407047028529265,1715400.0
2006-02-09,9.616092608425587,9.761515421388127,9.425224949715163,9.452491510448557,877400.0
2006-02-10,9.534291549674029,9.534291549674029,9.1252896933876,9.407047028529265,674500.0
2006-02-13,9.252536774258202,9.32524819015588,8.91624625903433,9.088935655094202,659000.0
2006-02-14,9.079845203356395,9.21617973861536,9.06166778539486,9.1980014538655,996200.0
2006-02-15,9.116201490802114,9.316158301934626,8.879889841414647,8.95260125150131,2232600.0
2006-02-16,8.870799892456763,9.243446051989416,8.870799892456763,9.20709035024936,834500.0
2006-02-17,9.225267655256816,9.516114132419755,9.225267655256816,9.407047028529265,532700.0
2006-02-20,9.497937908037866,9.543382761210854,9.470671342849467,9.497937908037866,210600.0
2006-02-21,9.40704739454725,9.588825908104212,9.034400358270071,9.1980014538655,488400.0
2006-02-22,9.216181068800214,9.234358489385322,9.03440166221844,9.152557929781214,226100.0
2006-02-23,8.916247202850538,9.125292328987417,8.916247202850538,9.025314338242197,248200.0
2006-02-24,9.225269439293768,9.316159143506775,9.143469745648208,9.216181162303233,461300.0
2006-02-27,9.216180345106093,9.216180345106093,8.934422980459901,9.079845800875336,268800.0
2006-02-28,9.088935536459436,9.307069781305234,8.998045834379463,9.188913515316653,375900.0
2006-03-01,9.31615955548312,9.31615955548312,8.943513311949953,9.007135587639471,1635800.0
2006-03-02,9.007134716758037,9.634271735989667,8.934423303917908,9.361603504444975,1761300.0
2006-03-03,9.316157946569566,9.397958496493874,9.225268254034036,9.35251365022611,876400.0
2006-03-06,9.352514754420396,9.352514754420396,9.04349080346104,9.088935655094202,459500.0
2006-03-07,9.098024798778525,9.161647070991878,8.970779387563363,9.088935655094202,505300.0
2006-03-08,9.043490452400697,9.107113588932709,8.816267069843951,8.907156769582016,1551300.0
2006-03-09,8.907157293023923,8.998046131314783,8.525421918552293,8.661755609382817,788600.0
2006-03-10,8.661753813550128,8.861710603194728,8.316374219359739,8.788999200921836,1466800.0
2006-03-13,8.788999575740274,8.952600671225412,8.698109885628902,8.807176993689554,684400.0
2006-03-14,8.807178289893761,8.843533997931328,8.707200309487567,8.79809001297571,575200.0
2006-03-15,8.834444878748183,8.888978002211188,8.661754631942477,8.761733469605266,441500.0
2006-03-16,8.77082103068109,8.77082103068109,8.561775963133133,8.589042522641932,581100.0
2006-03-17,8.589043969259496,8.761734231073433,8.443621138335198,8.443621138335198,513900.0
2006-03-20,8.452710992554064,8.616311257702964,8.452710992554064,8.452710992554064,451700.0
2006-03-21,8.452709794520844,8.579954330847544,8.416354088886301,8.525421205789927,468000.0
2006-03-22,8.425444426160668,8.579955546915594,8.425444426160668,8.452710992554064,452000.0
2006-03-23,8.407264702737193,8.552687521071373,8.325464150727125,8.534510102173787,950300.0
2006-03-24,8.570866402394886,8.779911501580894,8.570866402394886,8.6435778166151,319600.0
2006-03-27,8.725377055871013,8.898066421852866,8.689021354254395,8.7526436153864,688800.0
2006-03-28,8.77082235810626,8.816267208691,8.589043822555725,8.6435778166151,384900.0
2006-03-29,8.734465932022276,8.907156176671682,8.679932809240201,8.861711329827713,861700.0
2006-03-30,9.07075580540001,9.179823777249366,9.025311828382462,9.143468075562348,658000.0
2006-03-31,9.143469280329937,9.243447256445522,9.034401294109491,9.134380137013494,770500.0
2006-04-03,9.325249246872245,9.497938662500896,9.261626100660807,9.343426669512263,784100.0
2006-04-04,9.30706990530265,9.370693044321651,9.134380509196108,9.152557929781214,923400.0
2006-04-05,9.361602405081792,9.407047249467242,8.888977410334418,9.107112490026912,2422600.0
2006-04-06,9.27980365295371,9.525204473226266,9.27980365295371,9.497937908037866,1529200.0
2006-04-07,9.497936706647684,9.497936706647684,9.234357631730552,9.279802479155238,621500.0
2006-04-10,9.425224949715163,9.697893157414098,9.297979554978772,9.452491510448557,1370600.0
2006-04-11,9.452491987074024,9.552470826118284,9.007134383222775,9.016223526188323,1244500.0
2006-04-12,9.088935287219714,9.325247812716649,9.061668724058812,9.134380137013494,576200.0
2006-04-13,9.088936362443611,9.28889320511816,9.034402362882004,9.16164778400008,421000.0
2006-04-17,9.316158172620105,9.461580990774866,9.316158172620105,9.443403571899706,1093800.0
2006-04-18,9.452494135306235,9.58882871040854,9.316160426992507,9.461583280337438,1640000.0
2006-04-19,9.543381423501945,10.225051525180657,9.434314311247952,10.16142925972958,1211200.0
2006-04-20,10.07962947794937,10.088718621361153,9.35251447398658,9.679715835715044,823100.0
2006-04-21,9.725159591163935,9.98873865291402,9.725159591163935,9.816049281472928,540100.0
2006-04-24,9.85240463239798,9.888760333865608,9.579736437996637,9.761514945334769,381400.0
2006-04-25,9.96147429080487,10.02509656798814,9.679716882100283,9.74334002607207,778300.0
2006-04-26,9.943294673621397,9.943294673621397,9.616093320235333,9.688804732098903,599400.0
2006-04-27,9.54338193781081,9.579737643854743,9.207091440207323,9.297980271922956,1177500.0
2006-04-28,9.452491962118248,9.816049878684874,9.316158285148498,9.63427135379575,2088500.0
2006-05-01,9.86149425563945,9.897849958881002,9.761515421633932,9.843315970624502,570900.0
2006-05-02,9.861494493241567,10.016006452438043,9.834227065062173,9.997828166985116,2156500.0
2006-05-03,10.04327313617566,10.07053969789886,9.570648110102278,9.734249214018195,1320100.0
2006-05-04,9.816049061609306,10.04327241550402,9.752425933102735,9.95238272723081,389400.0
2006-05-05,10.006917079425133,10.061450200952253,9.80696027798624,9.906938245311515,427000.0
2006-05-08,9.888762869227271,9.888762869227271,9.488849183761952,9.74334002607207,380600.0
2006-05-09,9.797870294151652,10.070538478738964,9.797870294151652,9.970560519998529,739000.0
2006-05-10,9.79787041579518,9.934204943175605,9.643358471503667,9.834226116405638,445600.0
2006-05-11,10.034184589171792,10.2250522661447,9.988739739075688,10.070540295890993,1495400.0
2006-05-12,10.4522763235057,10.543166029555923,9.561561018082813,9.725161275469349,1791600.0
2006-05-15,9.143467973953594,9.88876028364941,8.988956026803738,9.243445935784797,1633900.0
2006-05-16,9.452492337100932,9.788783704972047,9.05257956648022,9.361603504444975,1506100.0
2006-05-17,9.507026079614572,9.843316571836002,9.325247552304123,9.370692400828831,1215500.0
2006-05-18,9.270712859288285,9.479758799970034,9.170734893529035,9.1980014538655,711200.0
2006-05-19,9.070757583537874,9.307070124221925,8.94351303608375,9.179825576767795,1297500.0
2006-05-23,9.116202195926803,9.616093829029772,9.116202195926803,9.316159022525682,483800.0
2006-05-24,9.270713805000607,9.425225773982984,9.13438012262247,9.361603504444975,773700.0
2006-05-25,9.361604587370143,9.534293996144587,9.325248876744547,9.325248876744547,774200.0
2006-05-26,9.35251423486379,9.543381907689108,9.270713679826024,9.3343368152934,730200.0
2006-05-29,9.497937561802638,9.497937561802638,9.234358463153937,9.316159022525682,262500.0
2006-05-30,9.25253745549336,9.543383140498118,9.25253745549336,9.325248876744547,596500.0
2006-05-31,9.361602685741138,9.52520291692983,9.043489632294325,9.452491510448557,487700.0
2006-06-01,9.270714148314983,9.60700466185124,9.17982531229322,9.54338238995716,1245500.0
2006-06-02,9.679714503645895,9.83422645322947,9.534291696223317,9.825138177856786,1269000.0
2006-06-05,9.8433176386307,10.079630183139454,9.770606219826234,9.852406782678376,946600.0
2006-06-06,9.6433618470186,9.734251563753473,9.37978270863377,9.461583280337438,642100.0
2006-06-07,9.388870082354892,9.470670638626014,9.134380137013494,9.134380137013494,991700.0
2006-06-08,8.97077904914282,9.088935312216242,8.679933396524193,9.03440131895604,1005800.0
2006-06-09,9.279801872476597,9.307068432433477,8.788999459311233,8.84353257922499,823500.0
2006-06-12,8.952601263693058,8.952601263693058,8.47997623069774,8.498154516638351,649300.0
2006-06-13,7.952818092745982,8.289108582367492,7.871017539391596,8.107330056462404,1397800.0
2006-06-14,8.134597914299276,8.270932480534238,8.007353359292871,8.225487625122584,1013400.0
2006-06-15,8.34364200112887,8.870800123482843,8.34364200112887,8.807176993689554,994300.0
2006-06-16,8.816267311350202,8.834445598511145,8.516332507502185,8.834445598511145,948300.0
2006-06-19,8.634487962396234,8.82535562571021,8.561776554161229,8.634487962396234,529400.0
2006-06-20,8.634490448748531,8.94351445612676,8.634490448748531,8.743557592507562,576600.0
2006-06-21,8.725378693594639,9.088935777999223,8.725378693594639,9.052580069558765,750700.0
2006-06-22,9.188912554707716,9.20709083993873,8.834444660586474,8.961689190050162,954300.0
2006-06-23,8.943511161991905,9.043489123582637,8.816265774413282,8.852621475608847,553700.0
2006-06-26,8.934423085336988,8.979867933947363,8.661754860463134,8.916245665965874,603200.0
2006-06-27,9.016223279368786,9.061668126164086,8.56177654499249,8.570865687709222,1068100.0
2006-06-28,8.661754514511466,8.743555065385337,8.461798575473512,8.570865687709222,622500.0
2006-06-29,8.552687629236281,8.95260125150131,8.552687629236281,8.95260125150131,635400.0
2006-06-30,9.08893493633594,9.134379784375296,8.96168953518342,9.016223526188323,862300.0
2006-07-04,9.13438038419203,9.225269219450652,8.952601846886347,9.125291240629638,158100.0
2006-07-05,9.143469295470249,9.152557572013322,8.879890206375963,8.907156769582016,951000.0
2006-07-06,8.979868557828642,9.043490830230322,8.770822586412692,8.925334562349734,435700.0
2006-07-07,8.998046445490228,9.043491299616644,8.816267895773066,8.879891038265447,202800.0
2006-07-10,8.734468447163826,8.916247886884156,8.707201877921218,8.743557592507562,265800.0
2006-07-11,8.907156779329599,9.043490462297475,8.843533642727962,9.03440131895604,387600.0
2006-07-12,9.161645609858802,9.288891000780398,9.04348936117196,9.107112490026912,788300.0
2006-07-13,9.107112621559423,9.170734884544952,8.925333241392218,8.97077808643402,467100.0
2006-07-14,9.125291365509328,9.170736217154772,8.988957677361448,9.152557929781214,255900.0
2006-07-17,9.152556962767733,9.152556962767733,8.861711329827713,8.861711329827713,247400.0
2006-07-18,8.843532436033792,8.934422123469483,8.589042524717474,8.7526436153864,237900.0
2006-07-19,8.852622419961994,9.016223526188323,8.725377885597856,9.016223526188323,228500.0
2006-07-20,8.898066289650968,8.988955975736276,8.725376926234823,8.725376926234823,293400.0
2006-07-21,8.725378130907055,8.852622668848605,8.616310145830862,8.71628898768597,225400.0
2006-07-24,8.59813191731023,8.998044646743772,8.489064809282901,8.97077808643402,225600.0
2006-07-25,8.952601619451046,9.088935302269723,8.7890005066379,8.907156769582016,620700.0
2006-07-26,8.988958626444978,9.088936617190194,8.798090922812442,9.025314338242197,496400.0
2006-07-27,9.17982545397572,9.270714291400273,9.025313476886678,9.216181162303233,1140900.0
2006-07-28,9.35251411317585,9.661538042947328,9.207091291351244,9.661538042947328,762900.0
2006-07-31,9.443403588558038,9.67062695902277,9.425225302862442,9.570648121273727,775100.0
2006-08-01,9.497936690261428,9.906938582801228,9.497936690261428,9.897850306762663,611200.0
2006-08-02,9.843317606239152,10.079630149970267,9.843317606239152,10.016007875422844,748500.0
2006-08-03,9.99782974469314,10.034185454547757,9.688805777534649,9.943295746516966,272400.0
2006-08-04,10.043273122348802,10.279585635060156,9.997828275013791,10.125073674194145,628800.0
2006-08-08,9.99782991601075,10.552254717491117,9.952385061216637,10.325031310309056,1089200.0
2006-08-09,10.406829334592503,10.63405268629447,10.361384490894451,10.543163865686662,763600.0
2006-08-10,10.543164604738282,10.56134202341872,10.297762951639678,10.515897176535086,455700.0
2006-08-11,10.815831578704708,10.87036556643823,10.452274549775666,10.56134165845438,1059000.0
2006-08-14,10.47045234365404,10.4977189028481,10.234139852536751,10.41591835847763,846600.0
2006-08-15,10.334119469606623,10.52498714811813,10.334119469606623,10.425009170531505,219700.0
2006-08-16,10.406830398274025,10.53407580027666,10.388652979009873,10.506809237986236,1017100.0
2006-08-17,10.497718765314753,10.497718765314753,10.143250033282808,10.225050576581586,1799500.0
2006-08-18,10.179606197947598,10.261406744974575,9.99782768610338,10.243229327184311,967900.0
2006-08-21,10.3250312370333,10.7522114822047,10.31594295956978,10.65223349579799,644000.0
2006-08-22,10.634052701824874,10.90672089762311,10.570430440627664,10.770387233118145,569000.0
2006-08-23,10.715854914469949,10.979434009166605,10.706765770945267,10.90672259454604,814900.0
2006-08-24,10.9430777085016,11.033967405243308,10.770388324838414,10.861277154791738,839700.0
2006-08-25,10.888545175800388,10.90672346429937,10.743122334962557,10.779478045172016,532300.0
2006-08-28,10.734033970694137,10.734033970694137,10.343209439011735,10.524987988588958,1095900.0
2006-08-29,10.543164368528812,10.63405319347144,10.270496160124242,10.588608347605955,853100.0
2006-08-30,10.634053064240188,10.72494275486661,10.49771939508888,10.56134165845438,617500.0
2006-08-31,10.734032026986696,11.34298984110382,10.734032026986696,10.979432807781905,1333100.0
2006-09-01,10.92490039668934,11.415702856987911,10.815832412811082,11.342990578806274,1127000.0
2006-09-05,11.806525963710484,11.806525963710484,11.515680330770468,11.588391739005472,1138200.0
2006-09-06,11.679283403603822,11.888328520859297,11.270280579776148,11.297548012556994,1358100.0
2006-09-07,10.997612296215966,11.252102247387947,10.752210621780232,10.90672259454604,1527300.0
2006-09-08,10.697676545677108,10.906721627478705,10.634053413434064,10.843099362024022,780400.0
2006-09-11,10.452275382868796,10.615876492320773,10.179607156044977,10.30685255970633,2160900.0
2006-09-12,10.443186118306471,10.670409493553112,10.288674153795684,10.343208145241766,1010000.0
2006-09-13,10.46136429134595,10.679498521196496,10.388652881395766,10.443186005464216,439000.0
2006-09-14,9.770604270974214,9.770604270974214,9.016222801256012,9.107112490026912,8301800.0
2006-09-15,9.116200649205856,9.225267754266913,8.770821049785031,9.143468075562348,3717500.0
2006-09-18,9.179824381840788,9.361602902247975,9.070756402808112,9.25253579000366,2623400.0
2006-09-19,9.243447755568289,9.243447755568289,9.043490925751534,9.052580069558765,1722600.0
2006-09-20,9.1343790636555,9.188912183569256,8.743554614857562,8.84353257922499,1817100.0
2006-09-21,8.843533997931328,8.916246280794915,8.643578037118937,8.79809001297571,2008200.0
2006-09-22,8.907156545358479,8.998045376020144,8.734466293561045,8.81626684790842,948900.0
2006-09-25,8.679932818645181,8.716288522802076,8.379998042653709,8.470886869651768,4082400.0
2006-09-26,8.434531508309373,8.670844028328096,8.425443231992036,8.525421205789927,1671300.0
2006-09-27,8.7526446937819,8.798089543098913,8.570866163302256,8.71628898768597,3121000.0
2006-09-28,8.77991175497391,8.843534027555663,8.670844630495854,8.698111194918253,3741200.0
2006-09-29,8.634487366348797,8.689021352154693,8.543597678935068,8.589042522641932,1526600.0
2006-10-02,8.725378749653736,8.74355617059652,8.607222479765994,8.661755609382817,2445600.0
2006-10-03,8.543599114988066,8.543599114988066,8.180042037801169,8.379998863648185,2016500.0
2006-10-04,8.389085607792149,8.798088328387756,8.361819048681872,8.725376926234823,4353800.0
2006-10-05,8.834443934589025,9.04348899683665,8.798088233902991,8.988955879201738,2442900.0
2006-10-06,8.95260030398787,9.016222564383035,8.798088357209645,8.852621475608847,1230800.0
2006-10-10,8.852621446608312,8.852621446608312,8.589042397106859,8.725376926234823,2076200.0
2006-10-11,8.77082311267145,8.77082311267145,8.616311127463524,8.616311127463524,883800.0
2006-10-12,8.589044939186662,8.652668084992088,8.489066948333196,8.507244370857217,1920900.0
2006-10-13,8.63448916784277,8.707200586228891,8.561777749456644,8.625400023847382,1363200.0
2006-10-16,8.70720008736068,8.77082235810626,8.625399529665833,8.6435778166151,1565300.0
2006-10-17,8.661753071743506,8.707197910969168,8.525419420854739,8.652664797328946,525300.0
2006-10-18,8.725378374309948,8.77082235810626,8.607222109504994,8.6435778166151,599100.0
2006-10-19,8.698111045169401,8.852623018883648,8.698111045169401,8.834445598511145,1243800.0
2006-10-20,8.816267587944596,8.86171244048426,8.634489044574407,8.661755609382817,718100.0
2006-10-23,8.634489747987454,8.752646027500852,8.507244323867974,8.734467738288696,499600.0
2006-10-24,8.689023040979697,8.761734458327773,8.59813333590037,8.661755609382817,1895400.0
2006-10-25,8.698110352921987,8.898067161836394,8.589043239001867,8.88897801897929,1066200.0
2006-10-26,8.934422849622603,9.098023953588353,8.752644326765308,8.761733469605266,2535400.0
2006-10-27,8.816265622438998,8.86171046484715,8.598131419025792,8.598131419025792,731800.0
2006-10-30,8.707200461922483,8.761734458327773,8.643578188440033,8.661755609382817,1944800.0
2006-10-31,8.643577938703285,8.643577938703285,8.525421672229406,8.607222231079664,1705700.0
2006-11-01,8.761734835203368,8.843534533147121,8.616311127463524,8.616311127463524,1466500.0
2006-11-02,8.6890236239111,8.816268179412612,8.625400479371816,8.770823323824132,752000.0
2006-11-03,8.7799117255627,8.834445721013276,8.707200309487567,8.79809001297571,661500.0
2006-11-06,8.86171320176044,9.207092897228293,8.86171320176044,9.025314338242197,2064000.0
2006-11-07,9.134380509196108,9.25253677675888,9.088935657550662,9.152557929781214,1284500.0
2006-11-08,9.179825191687552,9.616093679152534,9.107113777110056,9.516115700805583,2537300.0
2006-11-09,9.734249445623794,10.043273375133818,9.670627177826455,9.888761410378809,4153200.0
2006-11-10,9.906939913387484,10.079630183139454,9.788784507921592,9.852406782678376,1402300.0
2006-11-13,9.825138667504316,9.86149437117179,9.297979664143387,9.579737017657587,1898800.0
2006-11-14,9.634271966191124,9.761516508307528,9.4161368556702,9.516115700805583,1374000.0
2006-11-15,9.325247808145363,9.661538309593032,9.325247808145363,9.488848053819,1273500.0
2006-11-16,9.625181236310253,9.93420513072746,9.388868744486702,9.407047028529265,1850700.0
2006-11-17,9.361603407591144,9.507026231766876,9.152557447747222,9.297980271922956,1053900.0
2006-11-20,9.407048227151767,9.588826756797689,9.316158528934606,9.3343368152934,1170800.0
2006-11-21,9.497937398085702,9.961473315343264,9.434315127132544,9.806961342924076,1612500.0
2006-11-22,9.861494624884678,9.952383452997548,9.561559845214305,9.570648121273727,1289900.0
2006-11-23,9.579736437996637,9.779693229462728,9.579736437996637,9.761514945334769,363400.0
2006-11-24,9.979651712805012,10.0432748567768,9.734250881677742,9.74334002607207,1219300.0
2006-11-27,9.861495483004443,9.906939467621104,9.452492687146952,9.54338238995716,1772200.0
2006-11-28,9.470670513751667,9.53429278255103,9.2525362777638,9.525203639354435,1911400.0
2006-11-29,9.497937784864089,9.625183198740572,9.461582076154874,9.5342934935733,1307000.0
2006-11-30,9.770606219689608,9.9796513320524,9.743339654335436,9.9796513320524,1663800.0
2006-12-01,9.970563054793336,9.988740476099954,9.816051073138883,9.9796513320524,1429100.0
2006-12-04,9.94329562278972,9.952384766837396,9.72516136637632,9.852406782678376,1489900.0
2006-12-05,9.897850943655776,9.90693922027914,9.661538415679898,9.679715835715044,1372200.0
2006-12-06,9.543382636295942,9.716072035946754,9.45249293113964,9.47067121888629,1465800.0
2006-12-07,9.534293953623138,9.688805939789948,9.43431596654577,9.61609451886304,1714100.0
2006-12-08,9.63427037833153,9.679714354861352,9.37977960246542,9.407047028529265,1543500.0
2006-12-11,9.370691700573207,9.579736774661546,9.361602558189803,9.42522482129698,818200.0
2006-12-12,9.434314440326146,9.488847563805075,9.22526848888794,9.279802479155238,1085500.0
2006-12-13,9.31615771306111,9.507025369170966,9.26162372554901,9.42522482129698,1183300.0
2006-12-14,9.443403571899706,9.543381542684012,9.388869581697488,9.443403571899706,1652200.0
2006-12-15,9.443403206801834,9.507025470587706,9.09802359364305,9.09802359364305,2122400.0
2006-12-18,9.18955183145721,9.244469856165557,9.015646353516829,9.152940105949106,1938300.0
2006-12-19,9.244472082178952,9.390919019474898,9.18955404424667,9.299389247218633,2237300.0
2006-12-20,9.326846564386738,9.326846564386738,9.052259030655794,9.06141130832567,1103000.0
2006-12-21,9.098023851253572,9.098023851253572,8.969883223491765,8.988188653360925,619400.0
2006-12-22,9.06141269635145,9.07056584831589,8.90581260452646,8.942425212384215,1032100.0
2006-12-27,8.979035477609008,9.335999616865998,8.979035477609008,9.335999616865998,1168500.0
2006-12-28,9.427529530899426,9.464141260474294,9.335999770516016,9.40922322966575,971400.0
2006-12-29,9.409223783254223,9.454988666138492,9.308541739222868,9.44583551498313,569700.0
2007-01-02,9.573976757087644,9.656353369503362,9.473294715742057,9.555670455265258,458100.0
2007-01-03,9.537366080783547,9.610589550383631,9.088872111259873,9.11633069413675,1046300.0
2007-01-04,9.17124754180471,9.17124754180471,8.951576288638355,8.96072943937289,987700.0
2007-01-05,8.695294502125272,8.942424343805667,8.695294502125272,8.841741427761418,1482800.0
2007-01-08,9.006494622193546,9.134635245204352,8.924118008605157,9.107176664972398,1583600.0
2007-01-09,9.06141178265746,9.143788396245846,8.896659428373201,9.107176664972398,1383100.0
2007-01-10,9.015648682314492,9.052260417279628,8.90581260452646,8.942425212384215,1253300.0
2007-01-11,8.960730643420476,9.107177583281029,8.896660325454638,8.942425212384215,1053300.0
2007-01-12,8.969884429383686,9.308543219971046,8.969884429383686,9.226166592253884,1743500.0
2007-01-15,9.29023561096185,9.436683413513665,9.189553565044244,9.345153646030347,763600.0
2007-01-16,9.390919019474898,9.427530753798884,9.16209546172683,9.299389247218633,658300.0
2007-01-17,9.271929233519502,9.400070720320327,9.21701120406416,9.253622932736898,981900.0
2007-01-18,9.372613542465428,9.381766695076816,9.198708007312389,9.226166592253884,1523300.0
2007-01-19,9.33599929519406,9.464140778628291,9.25362268962151,9.454987628477468,1072800.0
2007-01-22,9.445833512332182,9.592280408198985,9.363456915184017,9.363456915184017,1397000.0
2007-01-23,9.519057692059876,9.674657749103464,9.491599115197014,9.564822568759595,2958400.0
2007-01-24,9.537366556369673,9.555671988236195,9.427531346492549,9.509907972123552,3280200.0
2007-01-25,9.610588020604624,9.65635290004314,9.317694188826074,9.335999616865998,8011600.0
2007-01-26,9.326847398419726,9.326847398419726,8.960730072110904,8.988188653360925,2712800.0
2007-01-29,8.98818793911676,9.207859190338487,8.969882510702236,8.969882510702236,1122100.0
2007-01-30,9.03395352487096,9.152941873979804,9.03395352487096,9.07971840881937,1041200.0
2007-01-31,9.107176778267617,9.610588744209476,9.08887134884943,9.44583551498313,3610500.0
2007-02-01,9.65635281556594,9.729576272869997,9.436682443653783,9.436682443653783,2411200.0
2007-02-02,9.336001044908976,9.491601135065178,9.19870725848532,9.38176593134773,1165900.0
2007-02-05,9.418376221861562,9.464141101283484,9.354305914406352,9.42752937232444,1524200.0
2007-02-06,9.482447086751208,9.601435431086053,9.308541582195677,9.464141657641822,1506700.0
2007-02-07,9.427530835462974,9.491601152861795,9.28108389689846,9.290236175889286,695000.0
2007-02-08,9.290234661409638,9.400070720320327,9.22616435445546,9.253622932736898,1238300.0
2007-02-09,9.317694765174044,9.400071378680302,9.189553269398472,9.198706420430842,1340600.0
2007-02-12,9.226165554166704,9.281083590763236,9.134635784136677,9.235318705748222,993300.0
2007-02-13,9.336000194346251,9.3726119255832,9.198706420430842,9.198706420430842,1074800.0
2007-02-14,9.24447112274506,9.45498835503638,9.217011670182488,9.390918044842069,1411100.0
2007-02-15,9.390919083214,9.445836248626422,9.299389310336494,9.38176593134773,1307000.0
2007-02-16,9.308542726678304,9.345154462291,9.262777838939268,9.271930991065602,688800.0
2007-02-19,9.51905924921457,9.793647681438417,9.51905924921457,9.775342251499527,1484600.0
2007-02-20,9.601435249975747,9.656353282053049,9.42752974870057,9.656353282053049,1149900.0
2007-02-21,9.720423962169322,9.903482621242723,9.509906722458044,9.885177191781652,9671500.0
2007-02-22,9.93094242946028,9.976706441193702,9.656353994596882,9.674659424711736,2479800.0
2007-02-23,9.839412357524653,9.839412357524653,9.454988735120194,9.52821219911223,2985600.0
2007-02-26,9.665506778249108,9.692965358822647,9.43668323672031,9.44583551498313,1722900.0
2007-02-27,9.244472244069756,9.36345972803699,8.695295346700075,8.942425212384215,2543200.0
2007-02-28,8.988189226421177,9.052260417279628,8.841742286560624,8.942425212384215,1545400.0
2007-03-01,8.969883254042745,8.988188683974254,8.74105970609723,8.814283171608391,1101900.0
2007-03-02,8.695293239511637,8.805128417789959,8.411551707623337,8.429858007115925,2983500.0
2007-03-05,8.38409523957189,8.402401543667848,8.164424827776127,8.237648298374715,1859800.0
2007-03-06,8.42070588621871,8.512235649080031,8.283412114819239,8.512235649080031,1656900.0
2007-03-07,8.512235173597746,8.558000052472043,8.34748195880727,8.374940536974862,957700.0
2007-03-08,8.46647214941514,8.512237038314833,8.310872050891774,8.384095523974223,1213400.0
2007-03-09,8.466471362886546,8.466471362886546,8.246800964046411,8.283412697186433,811500.0
2007-03-12,8.255954129500688,8.301718141333593,8.14611805700251,8.19188294172799,654600.0
2007-03-13,8.201034977816409,8.292564734818264,8.054588064927403,8.118658371093229,1142400.0
2007-03-14,8.008823973765365,8.210188935229949,7.972212241943853,8.136965471586926,1595500.0
2007-03-15,8.320025971127288,8.320025971127288,8.100355531605983,8.228496184880377,1781100.0
2007-03-16,8.246801078700678,8.265106509078901,8.008824373535683,8.100354144104553,2300900.0
2007-03-19,8.191882567372467,8.191882567372467,7.944753597776387,8.008823909728605,2112600.0
2007-03-20,8.118659365691297,8.118659365691297,7.82576550403154,7.898988969446479,1696500.0
2007-03-21,7.917293043214826,8.255952603866225,7.908140766275058,8.246799454034045,2734100.0
2007-03-22,8.283413408150246,8.429860353279851,8.255954824161606,8.301718839845122,1272200.0
2007-03-23,8.356636880715048,8.384095464703687,8.173578199303043,8.301718839845122,747400.0
2007-03-26,8.347481405184084,8.44816343371611,8.347481405184084,8.429858007115925,1398700.0
2007-03-27,8.402400544225525,8.466470855155146,8.347482511362621,8.411552822292244,1337800.0
2007-03-28,8.420707098104137,8.466471986121157,8.365789930797822,8.402401666632912,1415300.0
2007-03-29,8.365790011385899,8.484778372219317,8.34748370684569,8.393248595303566,559600.0
2007-03-30,8.402400493461846,8.429859073281145,8.13696522749525,8.15527065641061,1811900.0
2007-04-02,8.146119551836703,8.25595564449009,8.045437485279288,8.228496184880377,769800.0
2007-04-03,8.246799292674199,8.246799292674199,8.100352389794384,8.173575841234292,2681300.0
2007-04-04,8.283411724251028,8.576305554969109,8.191881965705393,8.548846976562405,2483100.0
2007-04-05,8.68614304650258,8.750214243643883,8.55800239800538,8.68614304650258,1774300.0
2007-04-09,8.741058771194261,8.75021192162732,8.512235247722645,8.548846976562405,1053300.0
2007-04-10,8.649528687994875,8.741058443105008,8.63122326070831,8.667834988173876,1157300.0
2007-04-11,8.741060185299757,8.786825071976297,8.347483381931175,8.420706851456595,1376300.0
2007-04-12,8.448164314087917,8.484776916888443,8.32917684655618,8.439012036280278,832900.0
2007-04-13,8.512235649080031,8.649529420479505,8.356635575951293,8.512235649080031,1804000.0
2007-04-16,8.512236121754825,8.585459586952894,8.484777540528688,8.558001005726757,820100.0
2007-04-17,8.512235326572005,8.594611935447643,8.448164145839579,8.53969390523306,495200.0
2007-04-18,8.539694162488717,8.567152741976951,8.310870630004255,8.338329209492489,1198300.0
2007-04-19,8.265106177713912,8.265106177713912,8.12781240025758,8.12781240025758,1072000.0
2007-04-20,8.301718947670171,8.329178404908106,8.164425153051116,8.210190042221686,517600.0
2007-04-23,8.2376467862355,8.255953086971072,8.082046721552988,8.109505299763883,1413900.0
2007-04-24,8.237646877779532,8.246800028249037,7.935599895425682,7.972211624411225,1219500.0
2007-04-25,7.972211718415599,8.027129748987717,7.789153071329344,7.789153071329344,2116100.0
2007-04-26,7.734236301603449,8.18273027830202,7.706777718287293,8.146118542916271,2966200.0
2007-04-27,8.191883411027442,8.347483504272596,8.191883411027442,8.237648298374715,1323300.0
2007-04-30,8.283413185721988,8.402401543667848,8.173577979824106,8.237648298374715,1130900.0
2007-05-01,8.201035538037784,8.237647268761023,8.027130035325536,8.15527065641061,1625200.0
2007-05-02,8.100354144104553,8.265106509078901,8.07289468919834,8.100354144104553,2462900.0
2007-05-03,8.118659574482777,8.118659574482777,7.999671221900278,8.100354144104553,2001300.0
2007-05-04,8.146117449402915,8.201035481555799,7.917293915735502,7.944753368258197,2405200.0
2007-05-07,7.944752324830403,8.054587501818405,7.807457698926104,7.816610848564869,3040500.0
2007-05-08,7.77999960033426,7.825764478444127,7.715929294715914,7.725081572023929,1341900.0
2007-05-09,7.761693141818194,7.853222896173356,7.743387714682619,7.743387714682619,1582800.0
2007-05-10,7.743388849800754,7.743388849800754,7.56948333850372,7.642706803564844,841500.0
2007-05-11,7.642707444069395,7.706777763144217,7.596942556347682,7.624401139823658,573000.0
2007-05-14,7.651858948940099,7.651858948940099,7.349811942593288,7.432188557577425,674200.0
2007-05-15,7.340659834537919,7.340659834537919,7.093529983853934,7.111835850225384,1283600.0
2007-05-16,7.002000837254947,7.130141905245436,6.873859769264459,6.965389103543379,4271200.0
2007-05-17,6.956235749576365,7.00200063360794,6.901318150606243,6.983694767284567,3517400.0
2007-05-18,7.093529429849765,7.111835294791527,6.956235224563423,7.075223564908002,1729300.0
2007-05-22,7.139294232816429,7.212517691787471,6.983694164279845,7.038611758508126,2108300.0
2007-05-23,7.066070213792269,7.185058550761868,7.056917499804118,7.0935292286491896,2161300.0
2007-05-24,7.120988520567377,7.13014123491164,6.709105900365571,6.718259051156084,1477900.0
2007-05-25,6.736566022254671,6.809789494815104,6.544354188560374,6.617577661120806,2066600.0
2007-05-28,6.562659712062239,6.6267300289648015,6.544353844883464,6.562659712062239,533400.0
2007-05-29,6.635882443139036,6.681647324221944,6.553505831768304,6.672494173426862,1198900.0
2007-05-30,6.672494388563181,6.873859348084936,6.626729506004709,6.873859348084936,3667100.0
2007-05-31,6.91047104649087,7.148447299896059,6.901317895444461,7.139294585295914,4166100.0
2007-06-01,7.249129117321192,7.551176091135205,7.230823253345986,7.45964633481295,3819800.0
2007-06-04,7.459647218535778,7.551176985701299,7.340659743270173,7.42303548624808,1646000.0
2007-06-05,7.413883533489254,7.413883533489254,7.276588876710511,7.395577230095053,1198000.0
2007-06-06,7.313200042793835,7.313200042793835,7.1484472530544325,7.185058984107633,1096700.0
2007-06-07,7.139294459465246,7.276588231171448,6.86470604316033,7.194212055436978,1815600.0
2007-06-08,7.17590634443666,7.368118152694518,7.066070713684837,7.22167079050751,1784900.0
2007-06-11,7.368118353119715,7.377271504450626,7.221670986949092,7.249130004495545,1077100.0
2007-06-12,7.22167118043841,7.22167118043841,7.05691838008432,7.05691838008432,1523800.0
2007-06-13,7.166752889616815,7.20336461950034,6.983694240199191,7.075223564908002,709900.0
2007-06-14,7.130141661842826,7.239976859228071,7.066070911811628,7.203365126766324,746400.0
2007-06-15,7.203365648805382,7.423036059495728,7.203365648805382,7.377272045271369,1934200.0
2007-06-18,7.468800129344276,7.487106431344959,7.40472981812693,7.450494700236116,1508800.0
2007-06-19,7.395576567858523,7.908141669394886,7.368117988118588,7.633553253317996,6585500.0
2007-06-20,7.6793184731907695,7.6793184731907695,7.505412090425722,7.514565241706523,1020700.0
2007-06-21,7.596942093511689,7.642706978445224,7.395577123539684,7.5328709054477105,1619500.0
2007-06-22,7.587789414229374,7.670166037658546,7.487107359422958,7.578636262094436,1396200.0
2007-06-25,7.377271317003454,7.578635403811744,7.368118165905114,7.441341628906771,1443200.0
2007-06-26,7.377271484319257,7.386423762732638,7.056918171752028,7.120988921554728,1370300.0
2007-06-27,7.093529652246066,7.285741458383918,7.047764770233716,7.230823861836855,1066100.0
2007-06-28,7.505412439812663,7.532871022040755,7.2674361692352605,7.349812352365831,1930600.0
2007-06-29,7.386424292461774,7.505412649294683,7.368118861429658,7.505412649294683,861700.0
2007-07-03,7.505412513444898,7.551177399535756,7.331506993770757,7.386424158765707,747100.0
2007-07-04,7.477953968955291,7.615247755033081,7.368118765514537,7.606095476082472,693100.0
2007-07-05,7.569483125605937,7.596941706008425,7.377271317003454,7.441341628906771,1366700.0
2007-07-06,7.423036477413688,7.642707773364176,7.40473104527187,7.59694288367063,2021000.0
2007-07-09,7.6427065269792145,8.027130141084308,7.587788493724547,7.926447225599507,4633600.0
2007-07-10,8.054589745292834,8.22849527240595,7.990518552867887,8.054589745292834,3904200.0
2007-07-11,8.054588797323959,8.100353679986247,7.944753602669988,7.963059031999383,1422900.0
2007-07-12,8.100352865405274,8.173576321144482,7.999669959094525,8.036281686964129,2694200.0
2007-07-13,8.12781217006656,8.173577052220063,7.953905792461759,8.063741858787173,1594200.0
2007-07-16,8.072894399845023,8.109506132181796,7.807459122180285,7.908142040775823,1215600.0
2007-07-17,7.944752731615441,7.9996698864750995,7.834917549003689,7.871529276540939,831900.0
2007-07-18,7.926447358943829,8.146117749872898,7.844070744122293,8.136965471586926,3118900.0
2007-07-19,8.201035587584903,8.475624006114385,8.201035587584903,8.411552822292244,1652900.0
2007-07-20,8.420705580892067,8.466470460663336,8.265105513405233,8.365788423480524,2479100.0
2007-07-23,8.356636859115795,8.43901348376144,8.21018991436471,8.393248595303566,1664500.0
2007-07-24,8.393247594337506,8.50308278980204,8.05458885676539,8.136965471586926,1266800.0
2007-07-25,8.008824052445568,8.219341294264286,7.798306810626851,8.12781240025758,1406500.0
2007-07-26,7.9630582312249185,8.100352865405274,7.798305892257918,8.036281686964129,1523600.0
2007-07-27,7.981364933707481,8.146117280974712,7.880682022324322,7.953905481752534,898300.0
2007-07-30,7.963059168995942,8.12781240025758,7.944753739351619,8.12781240025758,809100.0
2007-07-31,8.146118648497188,8.2925664648309,7.990518552867887,8.054589745292834,2075700.0
2007-08-01,7.963059027094506,8.109505953209595,7.880682412931635,8.008823909728605,1453600.0
2007-08-02,8.027130657435197,8.237647907185954,7.963059469034572,8.182729870398644,1272700.0
2007-08-03,8.201036703397278,8.411553966747068,8.201036703397278,8.310871911174468,1113700.0
2007-08-07,8.146118043241918,8.33832986045018,8.146118043241918,8.283412697186433,624300.0
2007-08-08,8.32917691850864,8.603764458744692,8.292565188284332,8.521388720409377,1471100.0
2007-08-09,8.237647063719614,8.759364431762924,8.191882183231563,8.704447273491256,3587500.0
2007-08-10,8.603764209150492,8.924117493989144,8.439011864366808,8.631223660691504,2307400.0
2007-08-13,8.558000450633683,8.594612180857991,8.44816438706826,8.521388720409377,1148300.0
2007-08-14,8.512236956136986,8.55800184459486,8.365790011385899,8.393248595303566,892000.0
2007-08-15,7.935601189707103,8.127813016453707,7.505412649294683,7.505412649294683,3211500.0
2007-08-16,7.139294123757528,7.258282024544706,6.288070335106744,6.828093991438211,4114200.0
2007-08-17,7.056918015475821,7.3223532872219135,6.654188532305063,6.782329592626492,2046400.0
2007-08-20,6.818941197347751,7.047764733318432,6.727411870248732,6.837247062767555,1908800.0
2007-08-21,6.791482341318677,6.919623394047451,6.782329190757786,6.818940920108865,1084600.0
2007-08-22,6.864706173132445,7.194212191647757,6.82809444179144,7.047764829837471,2449700.0
2007-08-23,7.148447981103192,7.148447981103192,6.90131855310154,6.947083439802193,1261600.0
2007-08-24,6.873859575588474,7.029459221255359,6.855553272802191,6.9379298895553445,1598600.0
2007-08-27,6.919623439666952,6.919623439666952,6.736564791704696,6.773176521297147,1015800.0
2007-08-28,6.727412869961455,6.754871890394779,6.562660056700481,6.617577661120806,1045900.0
2007-08-29,6.590118375540071,6.736565751215083,6.4711304556399,6.553506640732894,2325100.0
2007-08-30,6.526047121807666,6.54435298658561,6.233152848914314,6.333835323416129,3307900.0
2007-08-31,6.516894327991591,6.590117791112309,6.370447401750157,6.434518150203918,1572600.0
2007-09-04,6.489435521987734,6.71825905450977,6.443670640904826,6.672494173426862,1556400.0
2007-09-05,6.626728738550196,6.718258493066897,6.553505284093807,6.681646765838703,1328100.0
2007-09-06,6.919623659670619,7.432188326707747,6.864706063535883,7.368118016107017,4688100.0
2007-09-07,7.642706735114866,7.734235629175239,7.53287066561434,7.560330119435746,4967600.0
2007-09-10,7.688470450328206,7.734235332046503,7.23997652985244,7.276588260648572,3367800.0
2007-09-11,7.313200205456487,7.596941782099258,7.175906429176383,7.477953435306647,3880200.0
2007-09-12,7.413883614155782,7.542024247739064,7.322353841974066,7.386424158765707,1247600.0
2007-09-13,7.31319943131516,7.404729187741343,7.239975975331193,7.239975975331193,970500.0
2007-09-14,7.413883541421497,7.496259288105771,7.2674361692352605,7.349812352365831,1832300.0
2007-09-17,7.496258789711748,7.496258789711748,7.340659585502626,7.441341628906771,1181000.0
2007-09-18,7.413882869613488,7.642706404195478,7.194212049462725,7.633553253317996,2769200.0
2007-09-19,7.715930596375586,8.1186596713185,7.715930596375586,7.999671317316764,3385800.0
2007-09-20,8.191882307291626,8.310870649205558,8.127811997373554,8.164423727739955,3903500.0
2007-09-21,8.191883571925393,8.23764846017154,7.972213155815051,8.219342155716024,1601400.0
2007-09-24,8.237647377293394,8.237647377293394,7.926447225599507,7.926447225599507,1549900.0
2007-09-25,7.825,7.97,7.745,7.825,1251710.0
2007-09-26,7.845,7.915,7.67,7.68,691269.0
2007-09-27,7.78,7.86,7.67,7.78,831021.0
2007-09-28,7.96,8.12,7.87,7.915,1506847.0
2007-10-01,7.9,8.01,7.745,7.87,1692380.0
2007-10-02,7.65,7.695,7.505,7.695,1925066.0
2007-10-03,7.725,7.815,7.66,7.76,814487.0
2007-10-04,7.695,7.89,7.64,7.845,726816.0
2007-10-05,7.725,7.815,7.64,7.76,655661.0
2007-10-09,7.715,7.79,7.53,7.635,1135259.0
2007-10-10,7.715,7.76,7.505,7.585,2257011.0
2007-10-11,7.69,8.08,7.58,7.66,3676180.0
2007-10-12,7.725,7.795,7.615,7.735,1074677.0
2007-10-15,7.89,7.915,7.66,7.69,1999908.0
2007-10-16,7.725,7.735,7.485,7.615,777654.0
2007-10-17,7.705,7.735,7.395,7.53,1032848.0
2007-10-18,7.515,7.64,7.495,7.57,745877.0
2007-10-19,7.595,7.595,7.32,7.395,474780.0
2007-10-22,7.23,7.305,7.0,7.26,863626.0
2007-10-23,7.25,7.405,7.185,7.285,1042603.0
2007-10-24,7.34,7.505,7.23,7.46,843784.0
2007-10-25,7.625,7.635,7.475,7.495,1545264.0
2007-10-26,7.64,7.66,7.55,7.625,1553866.0
2007-10-29,7.725,7.735,7.57,7.585,1483518.0
2007-10-30,7.46,7.53,7.415,7.485,566798.0
2007-10-31,7.55,7.585,7.415,7.58,2084003.0
2007-11-01,7.475,7.65,7.35,7.515,1205094.0
2007-11-02,7.55,7.795,7.42,7.78,1121262.0
2007-11-05,7.705,7.78,7.55,7.605,1168722.0
2007-11-06,7.76,7.805,7.635,7.705,1383016.0
2007-11-07,7.87,8.2,7.715,8.12,6425556.0
2007-11-08,8.12,8.83,8.12,8.29,3818570.0
2007-11-09,8.285,8.365,8.025,8.335,2020830.0
2007-11-12,7.96,8.29,7.67,7.67,1431905.0
2007-11-13,7.98,8.055,7.795,7.945,3576886.0
2007-11-14,8.065,8.275,7.99,8.125,2192772.0
2007-11-15,8.055,8.09,7.88,7.935,1550611.0
2007-11-16,8.1,8.145,7.87,7.99,605783.0
2007-11-19,7.96,8.09,7.735,7.78,538524.0
2007-11-20,7.89,8.145,7.89,8.055,901721.0
2007-11-21,8.01,8.055,7.915,8.0,766841.0
2007-11-22,7.915,8.015,7.9,8.015,152991.0
2007-11-23,8.055,8.145,8.01,8.09,967288.0
2007-11-26,8.12,8.18,7.745,7.78,1289891.0
2007-11-27,7.57,7.925,7.55,7.905,1276292.0
2007-11-28,7.78,8.025,7.705,7.935,1295802.0
2007-11-29,7.87,7.97,7.825,7.835,918721.0
2007-11-30,7.75,7.89,7.69,7.88,868174.0
2007-12-03,7.87,7.97,7.85,7.915,607596.0
2007-12-04,8.0,8.045,7.75,7.795,436270.0
2007-12-05,7.795,8.015,7.78,7.9,818194.0
2007-12-06,7.88,8.19,7.845,8.19,741406.0
2007-12-07,8.145,8.165,7.88,7.88,1568406.0
2007-12-10,7.945,8.015,7.915,7.955,1454476.0
2007-12-11,7.955,8.055,7.805,7.805,1777782.0
2007-12-12,7.925,8.135,7.915,8.11,1725940.0
2007-12-13,7.99,8.08,7.925,8.065,782757.0
2007-12-14,7.925,8.045,7.745,7.76,405607.0
2007-12-17,7.58,7.65,7.095,7.12,1301712.0
2007-12-18,7.23,7.525,7.23,7.43,936313.0
2007-12-19,7.32,7.47,7.21,7.275,681180.0
2007-12-20,7.255,7.32,7.185,7.265,1297038.0
2007-12-21,7.33,7.45,7.32,7.44,1605562.0
2007-12-24,7.435,7.55,7.33,7.35,242578.0
2007-12-27,7.545,7.55,7.255,7.275,691195.0
2007-12-28,7.36,7.425,7.35,7.385,938293.0
2007-12-31,7.425,7.48,7.32,7.46,502706.0
2008-01-02,7.56,7.95,7.515,7.8,2886822.0
2008-01-03,7.92,8.255,7.885,8.03,3563534.0
2008-01-04,8.015,8.17,7.81,8.115,1373101.0
2008-01-07,8.115,8.225,7.905,7.975,1360633.0
2008-01-08,8.205,8.615,8.19,8.485,3553497.0
2008-01-09,8.375,8.795,8.32,8.78,2890951.0
2008-01-10,8.63,9.175,8.62,9.035,1415190.0
2008-01-11,9.045,9.21,8.99,9.155,1274212.0
2008-01-14,9.275,9.45,9.085,9.165,2170223.0
2008-01-15,9.1,9.295,8.465,8.53,2100544.0
2008-01-16,8.44,8.62,8.19,8.475,1539121.0
2008-01-17,8.53,8.695,8.27,8.335,1357666.0
2008-01-18,8.39,8.52,8.085,8.2,1387289.0
2008-01-21,7.7,7.745,7.44,7.45,591913.0
2008-01-22,7.375,8.44,7.375,8.44,2100483.0
2008-01-23,8.07,8.62,7.91,8.205,1461864.0
2008-01-24,7.655,8.75,7.655,8.575,1361207.0
2008-01-25,9.22,9.22,8.5,8.56,1308322.0
2008-01-28,8.76,8.795,8.54,8.795,2627629.0
2008-01-29,8.715,8.78,8.605,8.735,681825.0
2008-01-30,8.62,8.62,8.205,8.39,2070544.0
2008-01-31,8.07,8.15,7.305,7.375,4293421.0
2008-02-01,7.375,7.505,7.0,7.25,2296558.0
2008-02-04,7.075,7.175,7.035,7.09,688727.0
2008-02-05,6.96,7.1,6.955,6.99,811090.0
2008-02-06,7.075,7.21,7.035,7.11,1074868.0
2008-02-07,7.11,7.13,6.78,6.86,1706873.0
2008-02-08,6.88,7.08,6.795,6.85,1490361.0
2008-02-11,6.9,6.99,6.76,6.915,699042.0
2008-02-12,6.915,6.935,6.575,6.575,525775.0
2008-02-13,6.555,6.77,6.555,6.74,593134.0
2008-02-14,6.78,6.78,6.605,6.61,771966.0
2008-02-15,6.675,6.73,6.575,6.605,446037.0
2008-02-19,6.725,7.375,6.705,6.9,963411.0
2008-02-20,6.835,7.08,6.73,7.08,964390.0
2008-02-21,7.22,7.24,6.915,6.97,888021.0
2008-02-22,7.055,7.1,6.725,6.785,600556.0
2008-02-25,6.805,6.89,6.685,6.835,509437.0
2008-02-26,6.825,7.11,6.805,7.0,787973.0
2008-02-27,7.145,7.625,7.1,7.515,1787134.0
2008-02-28,7.47,7.645,7.415,7.6,877815.0
2008-02-29,7.655,7.655,7.255,7.34,852793.0
2008-03-03,7.425,7.59,7.425,7.545,688501.0
2008-03-04,7.515,7.59,7.255,7.375,903361.0
2008-03-05,7.44,7.56,7.35,7.495,813937.0
2008-03-06,7.46,7.46,7.255,7.255,775764.0
2008-03-07,7.23,7.305,7.1,7.1,630979.0
2008-03-10,7.1,7.25,6.935,6.935,608888.0
2008-03-11,7.08,7.08,6.935,6.99,1464242.0
2008-03-12,7.1,7.185,6.96,7.08,620362.0
2008-03-13,7.24,7.625,7.175,7.625,814707.0
2008-03-14,7.665,7.765,7.49,7.56,1368776.0
2008-03-17,7.6,7.96,7.57,7.625,1261994.0
2008-03-18,7.68,7.73,7.08,7.135,928545.0
2008-03-19,7.055,7.1,6.87,6.88,1340222.0
2008-03-20,6.825,7.025,6.75,6.925,1085521.0
2008-03-24,6.925,7.035,6.76,6.76,1243405.0
2008-03-25,6.89,7.23,6.88,7.035,1408545.0
2008-03-26,7.13,7.48,7.12,7.46,1140461.0
2008-03-27,7.425,7.46,7.145,7.33,736260.0
2008-03-28,7.01,7.37,6.78,7.35,1716213.0
2008-03-31,7.25,7.35,6.88,7.02,891121.0
2008-04-01,6.785,6.955,6.78,6.795,880033.0
2008-04-02,6.785,6.96,6.78,6.915,1234138.0
2008-04-03,6.87,6.97,6.825,6.835,920486.0
2008-04-04,6.86,6.99,6.85,6.96,954967.0
2008-04-07,7.02,7.1,6.955,6.99,1427264.0
2008-04-08,6.905,6.96,6.795,6.795,851699.0
2008-04-09,6.87,7.065,6.84,6.915,949603.0
2008-04-10,6.96,7.035,6.76,6.915,537799.0
2008-04-11,6.87,6.915,6.62,6.685,616489.0
2008-04-14,6.64,6.78,6.605,6.63,603667.0
2008-04-15,6.65,6.73,6.54,6.685,764259.0
2008-04-16,6.78,6.85,6.705,6.85,709170.0
2008-04-17,6.87,6.89,6.78,6.805,466918.0
2008-04-18,6.715,6.715,6.545,6.575,809403.0
2008-04-21,6.565,6.575,6.07,6.16,1163727.0
2008-04-22,6.13,6.225,6.02,6.085,910105.0
2008-04-23,6.005,6.04,5.66,5.765,989896.0
2008-04-24,5.68,5.745,5.35,5.365,1430988.0
2008-04-25,5.67,5.765,5.375,5.47,2158643.0
2008-04-28,5.535,5.615,5.485,5.485,752227.0
2008-04-29,5.405,5.58,5.395,5.44,1130542.0
2008-04-30,5.395,5.66,5.395,5.595,1050300.0
2008-05-01,5.485,6.18,5.44,5.48,1175747.0
2008-05-02,5.525,5.655,5.495,5.625,917496.0
2008-05-05,5.68,5.715,5.45,5.485,1543573.0
2008-05-06,5.485,5.625,5.47,5.58,569119.0
2008-05-07,5.55,5.605,5.375,5.375,816547.0
2008-05-08,5.42,5.765,5.405,5.765,2123074.0
2008-05-09,5.845,5.855,5.56,5.605,743894.0
2008-05-12,5.625,5.81,5.58,5.58,1101146.0
2008-05-13,5.56,5.745,5.535,5.625,776595.0
2008-05-14,5.67,5.765,5.58,5.58,1106316.0
2008-05-15,5.765,5.765,5.635,5.7,939089.0
2008-05-16,5.855,5.995,5.775,5.9,3572150.0
2008-05-20,5.965,5.975,5.875,5.975,584275.0
2008-05-21,5.965,5.995,5.79,5.83,580616.0
2008-05-22,5.83,5.9,5.615,5.68,512425.0
2008-05-23,5.765,5.8,5.66,5.71,1224063.0
2008-05-26,5.715,5.715,5.66,5.71,204318.0
2008-05-27,5.24,5.69,5.24,5.48,608457.0
2008-05-28,5.47,5.56,5.44,5.54,838212.0
2008-05-29,5.44,5.515,5.365,5.375,503346.0
2008-05-30,5.485,5.54,5.42,5.43,494603.0
2008-06-02,5.495,5.58,5.285,5.48,910558.0
2008-06-03,5.42,5.56,5.415,5.48,671993.0
2008-06-04,5.47,5.525,5.45,5.48,370260.0
2008-06-05,5.46,5.755,5.43,5.755,2116343.0
2008-06-06,5.81,6.06,5.81,5.995,1320281.0
2008-06-09,5.965,5.995,5.865,5.92,588279.0
2008-06-10,5.82,5.875,5.58,5.595,648715.0
2008-06-11,5.625,5.745,5.595,5.595,1104754.0
2008-06-12,5.54,5.625,5.48,5.48,645823.0
2008-06-13,5.505,5.59,5.495,5.57,411622.0
2008-06-16,5.67,5.765,5.515,5.57,538017.0
2008-06-17,5.55,5.78,5.54,5.78,1439213.0
2008-06-18,5.78,5.79,5.625,5.68,978348.0
2008-06-19,5.735,5.78,5.535,5.58,444496.0
2008-06-20,5.59,5.655,5.395,5.395,563156.0
2008-06-23,5.395,5.44,5.245,5.405,617654.0
2008-06-24,5.43,5.505,5.31,5.31,650815.0
2008-06-25,5.375,5.505,5.265,5.43,972189.0
2008-06-26,5.58,5.725,5.58,5.635,2272198.0
2008-06-27,5.625,5.7,5.55,5.68,2259102.0
2008-06-30,5.68,5.71,5.495,5.625,396713.0
2008-07-02,5.755,5.9,5.715,5.82,841729.0
2008-07-03,5.845,5.92,5.765,5.9,772251.0
2008-07-04,5.78,5.95,5.715,5.79,447620.0
2008-07-07,5.645,5.83,5.535,5.59,618515.0
2008-07-08,5.505,5.605,5.365,5.44,999681.0
2008-07-09,5.495,5.625,5.365,5.365,548571.0
2008-07-10,5.43,5.645,5.42,5.595,1188538.0
2008-07-11,5.745,5.765,5.625,5.725,838393.0
2008-07-14,5.735,5.94,5.68,5.9,513229.0
2008-07-15,5.9,6.085,5.595,5.635,1542940.0
2008-07-16,5.645,5.81,5.535,5.58,1085724.0
2008-07-17,5.54,5.8,5.535,5.55,584508.0
2008-07-18,5.55,5.66,5.54,5.54,368638.0
2008-07-21,5.68,5.81,5.59,5.81,640645.0
2008-07-22,5.865,5.895,5.645,5.645,656402.0
2008-07-23,5.66,5.66,5.495,5.58,1093298.0
2008-07-24,5.595,5.81,5.58,5.715,1481868.0
2008-07-25,5.78,6.14,5.67,6.01,993276.0
2008-07-28,5.895,6.07,5.875,6.04,707824.0
2008-07-29,5.985,6.01,5.775,5.955,1798044.0
2008-07-30,5.78,6.29,5.775,6.205,1439982.0
2008-07-31,6.365,6.42,6.15,6.3,994187.0
2008-08-01,6.19,6.425,6.13,6.19,562257.0
2008-08-05,6.19,6.27,5.91,5.91,1224002.0
2008-08-06,6.005,6.115,5.855,5.895,992002.0
2008-08-07,5.965,6.005,5.735,5.755,2285893.0
2008-08-08,5.7,5.755,5.495,5.495,2893025.0
2008-08-11,5.605,5.605,5.2,5.33,1683937.0
2008-08-12,5.33,5.43,5.165,5.275,1960432.0
2008-08-13,5.395,5.48,5.31,5.44,2292339.0
2008-08-14,5.395,5.495,5.31,5.365,832337.0
2008-08-15,5.255,5.3,4.705,5.125,1235640.0
2008-08-18,5.2,5.34,5.19,5.285,771480.0
2008-08-19,5.21,5.43,5.21,5.395,754727.0
2008-08-20,5.44,5.525,5.265,5.48,743298.0
2008-08-21,5.605,6.16,5.55,6.075,1287042.0
2008-08-22,5.975,6.27,5.775,5.78,965419.0
2008-08-25,5.9,6.14,5.885,5.995,602265.0
2008-08-26,5.965,6.235,5.95,6.085,939506.0
2008-08-27,6.125,6.215,6.06,6.125,558446.0
2008-08-28,6.215,6.325,6.18,6.28,1171005.0
2008-08-29,6.27,6.455,6.195,6.455,667349.0
2008-09-02,6.27,6.27,6.095,6.095,1019402.0
2008-09-03,6.06,6.25,5.81,5.875,793426.0
2008-09-04,5.91,6.04,5.595,5.69,726749.0
2008-09-05,5.715,5.835,5.405,5.47,594716.0
2008-09-08,5.54,5.645,5.385,5.405,537350.0
2008-09-09,5.245,5.395,4.71,4.71,949139.0
2008-09-10,4.785,4.96,4.575,4.84,1251998.0
2008-09-11,4.71,4.775,4.415,4.655,1022828.0
2008-09-12,4.795,5.32,4.655,5.21,1115871.0
2008-09-15,5.135,5.36,4.915,4.915,773435.0
2008-09-16,4.84,5.025,4.77,4.98,719231.0
2008-09-17,5.045,5.725,4.84,5.48,1647292.0
2008-09-18,5.56,5.67,4.96,5.245,2164683.0
2008-09-19,4.99,5.58,4.99,5.58,1016970.0
2008-09-22,5.67,5.92,5.415,5.855,1397749.0
2008-09-23,5.715,5.94,5.57,5.81,709825.0
2008-09-24,5.885,5.885,5.745,5.855,678805.0
2008-09-25,5.715,5.845,5.68,5.725,1303101.0
2008-09-26,5.78,5.895,5.56,5.58,729406.0
2008-09-29,5.535,5.68,5.265,5.415,918813.0
2008-09-30,5.45,5.655,5.245,5.415,906904.0
2008-10-01,5.43,5.66,5.22,5.32,1682792.0
2008-10-02,5.21,5.255,4.675,4.695,982089.0
2008-10-03,4.905,5.165,4.75,4.84,1097395.0
2008-10-06,4.87,4.99,4.295,4.47,769170.0
2008-10-07,4.75,4.795,4.435,4.61,1073496.0
2008-10-08,4.705,5.07,4.5,5.07,1796999.0
2008-10-09,5.155,5.265,4.97,5.135,2310708.0
2008-10-10,5.045,5.165,3.69,4.535,1719519.0
2008-10-14,4.59,4.705,4.25,4.61,952196.0
2008-10-15,4.52,4.6,3.46,3.995,895685.0
2008-10-16,3.94,4.115,3.45,3.595,1032767.0
2008-10-17,3.23,3.605,3.135,3.41,1134134.0
2008-10-20,3.55,3.735,3.41,3.67,1089510.0
2008-10-21,3.53,3.67,3.345,3.505,561866.0
2008-10-22,3.42,3.485,2.97,2.995,1055357.0
2008-10-23,2.71,3.285,2.7,2.99,948034.0
2008-10-24,2.765,3.465,2.73,3.11,930031.0
2008-10-27,3.06,3.23,2.805,2.995,1720456.0
2008-10-28,3.17,3.23,2.93,3.2,2222908.0
2008-10-29,3.22,3.82,3.22,3.82,1043482.0
2008-10-30,3.875,3.975,3.485,3.92,802905.0
2008-10-31,3.715,3.94,3.615,3.69,648734.0
2008-11-03,3.735,3.88,3.57,3.635,462763.0
2008-11-04,3.81,4.305,3.8,4.28,1717720.0
2008-11-05,4.16,4.305,4.0,4.0,449382.0
2008-11-06,4.085,4.28,3.505,3.585,1285213.0
2008-11-07,3.69,3.92,3.65,3.845,1751306.0
2008-11-10,4.105,4.25,3.94,4.25,1208656.0
2008-11-11,4.0,4.235,3.835,3.995,1041598.0
2008-11-12,3.965,4.01,3.585,3.585,710151.0
2008-11-13,3.705,4.15,3.34,4.15,1192035.0
2008-11-14,3.975,4.28,3.615,3.735,1241130.0
2008-11-17,3.69,3.875,3.595,3.77,665489.0
2008-11-18,3.67,3.825,3.365,3.46,659022.0
2008-11-19,3.56,3.78,3.42,3.525,693645.0
2008-11-20,3.465,3.615,3.23,3.42,714545.0
2008-11-21,3.715,4.37,3.525,4.37,1574738.0
2008-11-24,4.48,4.775,4.335,4.425,1561611.0
2008-11-25,4.61,4.815,4.415,4.815,1214472.0
2008-11-26,4.73,5.09,4.675,5.09,988968.0
2008-11-27,5.11,5.145,4.84,5.07,303483.0
2008-11-28,5.135,5.43,4.905,5.43,648101.0
2008-12-01,5.025,5.035,4.705,4.71,943774.0
2008-12-02,4.925,4.95,4.59,4.885,725149.0
2008-12-03,4.665,4.825,4.565,4.61,830002.0
2008-12-04,4.6,4.74,4.415,4.51,580280.0
2008-12-05,4.445,4.63,4.16,4.545,456350.0
2008-12-08,4.75,4.95,4.665,4.795,716218.0
2008-12-09,4.73,5.015,4.695,4.95,888350.0
2008-12-10,5.125,5.765,5.125,5.625,1326414.0
2008-12-11,5.535,5.71,5.255,5.42,3278681.0
2008-12-12,5.395,5.735,5.32,5.735,1451133.0
2008-12-15,5.885,6.39,5.56,5.775,1559630.0
2008-12-16,5.755,6.18,5.625,6.18,1739539.0
2008-12-17,6.29,6.595,6.27,6.365,9200.0
2008-12-18,6.13,6.19,5.655,6.04,1346939.0
2008-12-19,6.0,6.39,5.84,6.39,1231473.0
2008-12-22,6.465,6.51,6.165,6.165,850826.0
2008-12-23,6.28,6.435,6.12,6.27,3349841.0
2008-12-24,6.23,6.41,6.075,6.3,486330.0
2008-12-29,6.7,6.975,6.55,6.78,1088882.0
2008-12-30,6.69,6.83,6.53,6.735,765638.0
2008-12-31,6.68,7.07,6.51,7.07,693353.0
2009-01-02,6.985,7.17,6.81,6.9,628354.0
2009-01-05,6.485,6.565,6.28,6.3,1315073.0
2009-01-06,6.25,6.66,6.14,6.55,1506084.0
2009-01-07,6.37,6.455,5.98,6.065,1157704.0
2009-01-08,6.27,6.455,6.185,6.345,1163885.0
2009-01-09,6.42,6.53,6.165,6.465,1302609.0
2009-01-12,6.195,6.25,5.905,6.11,1270800.0
2009-01-13,6.195,6.7,6.185,6.585,1100799.0
2009-01-14,6.495,6.625,6.165,6.28,1358533.0
2009-01-15,6.365,7.07,6.16,7.07,1599189.0
2009-01-16,7.115,7.255,6.985,7.105,1269931.0
2009-01-19,7.06,7.43,6.885,7.17,904145.0
2009-01-20,7.255,7.655,7.22,7.43,1939878.0
2009-01-21,7.425,7.58,7.17,7.405,1857509.0
2009-01-22,7.285,7.7,7.285,7.425,1454554.0
2009-01-23,7.675,7.905,7.63,7.84,2254405.0
2009-01-26,8.0,8.205,7.72,7.765,1947054.0
2009-01-27,7.655,7.71,7.405,7.44,1820879.0
2009-01-28,7.35,7.535,7.265,7.365,1853929.0
2009-01-29,7.3,7.83,7.275,7.83,2433274.0
2009-01-30,8.15,8.295,7.71,7.815,2733497.0
2009-02-02,7.7,8.045,7.5,7.72,886797.0
2009-02-03,7.765,7.99,7.59,7.935,3325416.0
2009-02-04,8.075,8.195,8.0,8.12,1976770.0
2009-02-05,8.23,8.37,8.055,8.23,1424134.0
2009-02-06,8.15,8.56,7.915,8.56,4079685.0
2009-02-09,8.37,8.605,8.195,8.27,3122523.0
2009-02-10,8.43,8.695,8.28,8.39,1904635.0
2009-02-11,8.475,9.18,8.475,9.17,2551925.0
2009-02-12,9.115,9.245,8.79,8.93,2195978.0
2009-02-13,8.895,9.17,8.695,9.07,2778415.0
2009-02-17,9.365,10.335,9.36,10.215,4887819.0
2009-02-18,10.095,10.225,9.495,10.165,4085554.0
2009-02-19,9.955,10.24,9.59,9.695,2828487.0
2009-02-20,10.23,10.585,9.765,9.955,2874579.0
2009-02-23,9.695,10.295,9.405,10.23,1859520.0
2009-02-24,10.14,10.185,8.565,8.975,5451548.0
2009-02-25,8.65,9.285,8.615,8.94,3481076.0
2009-02-26,8.865,9.135,8.605,8.975,2576110.0
2009-02-27,9.495,9.915,9.245,9.58,6492003.0
2009-03-02,9.57,9.73,9.07,9.295,3201649.0
2009-03-03,9.19,9.385,8.715,9.165,1963289.0
2009-03-04,9.49,9.49,8.605,8.78,2260224.0
2009-03-05,8.93,9.31,8.845,9.255,2605470.0
2009-03-06,9.31,9.655,9.17,9.21,2298376.0
2009-03-09,9.365,9.375,8.755,8.77,1667698.0
2009-03-10,8.14,8.16,7.515,7.72,5091975.0
2009-03-11,7.815,8.085,7.71,7.965,4250922.0
2009-03-12,8.065,8.605,8.0,8.53,4997376.0
2009-03-13,8.625,8.78,8.39,8.615,1465520.0
2009-03-16,8.37,8.595,8.16,8.43,851662.0
2009-03-17,8.43,8.485,8.1,8.215,1288878.0
2009-03-18,8.045,8.965,8.03,8.845,3207784.0
2009-03-19,9.145,9.84,9.135,9.825,2666004.0
2009-03-20,9.645,9.85,9.405,9.775,2089652.0
2009-03-23,9.535,9.765,9.43,9.62,1547856.0
2009-03-24,9.21,9.75,9.07,9.61,1518611.0
2009-03-25,9.675,10.065,9.495,10.02,2349547.0
2009-03-26,10.085,10.165,9.72,9.815,1021820.0
2009-03-27,9.62,9.765,9.535,9.7,754235.0
2009-03-30,9.72,9.86,9.245,9.59,1478018.0
2009-03-31,9.59,10.12,9.265,10.12,1369463.0
2009-04-01,10.23,10.39,10.02,10.39,1899231.0
2009-04-02,9.905,10.065,9.63,10.065,2263492.0
2009-04-03,10.0,10.13,8.91,9.21,2125912.0
2009-04-06,9.025,9.025,8.315,8.37,1981844.0
2009-04-07,8.735,8.83,8.625,8.64,1380993.0
2009-04-08,8.835,9.04,8.605,8.855,939232.0
2009-04-09,8.855,9.06,8.64,8.8,1130602.0
2009-04-13,9.115,9.32,9.08,9.2,568628.0
2009-04-14,9.21,9.245,9.025,9.2,1167075.0
2009-04-15,9.21,9.415,9.145,9.35,936439.0
2009-04-16,9.265,9.285,8.79,8.81,1641631.0
2009-04-17,8.69,8.975,8.465,8.54,1892280.0
2009-04-20,8.745,9.21,8.66,9.07,828643.0
2009-04-21,9.165,9.275,8.65,8.715,1669351.0
2009-04-22,8.91,9.21,8.715,9.135,1343661.0
2009-04-23,9.125,9.48,8.9,9.095,1345223.0
2009-04-24,9.2,9.805,9.095,9.73,1947147.0
2009-04-27,9.73,9.85,9.63,9.645,710500.0
2009-04-28,9.295,9.57,9.22,9.44,511520.0
2009-04-29,9.49,9.515,9.135,9.275,644197.0
2009-04-30,9.145,9.285,8.8,8.845,787010.0
2009-05-01,8.855,9.105,8.835,8.91,759000.0
2009-05-04,8.985,9.47,8.985,9.46,909663.0
2009-05-05,9.535,9.685,9.31,9.32,615646.0
2009-05-06,9.58,9.765,9.33,9.765,711944.0
2009-05-07,9.88,10.38,9.84,10.25,2253448.0
2009-05-08,10.12,10.64,10.12,10.595,1373021.0
2009-05-11,10.445,10.54,10.15,10.475,762324.0
2009-05-12,10.595,11.105,10.51,11.005,1306800.0
2009-05-13,10.79,11.265,10.735,10.755,1505545.0
2009-05-14,10.67,10.78,10.055,10.585,888964.0
2009-05-15,10.64,10.81,10.345,10.64,1114691.0
2009-05-19,10.465,10.995,10.25,10.67,762502.0
2009-05-20,10.63,10.855,10.455,10.79,2705712.0
2009-05-21,10.755,10.885,10.465,10.835,3810419.0
2009-05-22,10.885,11.385,10.885,11.255,1516816.0
2009-05-25,11.09,11.115,11.005,11.05,185307.0
2009-05-26,10.975,11.165,10.765,10.9,914807.0
2009-05-27,10.995,11.005,10.66,10.83,852498.0
2009-05-28,10.975,11.515,10.93,11.31,926868.0
2009-05-29,11.665,11.665,11.155,11.425,1220555.0
2009-06-01,11.46,11.61,11.05,11.105,773227.0
2009-06-02,11.32,11.565,11.18,11.31,1081855.0
2009-06-03,11.165,11.235,10.485,10.735,1382460.0
2009-06-04,10.885,11.04,10.695,10.81,737948.0
2009-06-05,10.465,10.68,10.28,10.445,715978.0
2009-06-08,10.28,10.615,10.045,10.56,494928.0
2009-06-09,10.67,10.8,10.38,10.4,489786.0
2009-06-10,10.55,10.605,10.37,10.53,640075.0
2009-06-11,10.435,10.445,10.165,10.42,1158148.0
2009-06-12,10.29,10.53,10.205,10.23,632226.0
2009-06-15,10.195,10.28,9.665,9.76,663998.0
2009-06-16,10.095,10.26,9.825,10.13,917504.0
2009-06-17,10.225,10.23,9.805,10.12,809806.0
2009-06-18,10.095,10.205,9.525,9.6,2422963.0
2009-06-19,9.7,10.045,9.58,10.045,1923472.0
2009-06-22,9.87,10.075,9.685,9.75,1300303.0
2009-06-23,9.765,10.325,9.75,10.325,1318222.0
2009-06-24,10.445,10.83,10.43,10.78,1057861.0
2009-06-25,10.855,11.425,10.835,11.395,1381839.0
2009-06-26,11.385,11.425,11.2,11.21,1647465.0
2009-06-29,11.255,11.3,10.975,11.015,1341914.0
2009-06-30,11.025,11.165,10.735,10.96,1695085.0
2009-07-02,11.18,11.505,10.9,11.3,847849.0
2009-07-03,11.22,11.385,11.19,11.32,65763.0
2009-07-06,11.05,11.05,10.5,10.68,907922.0
2009-07-07,10.695,11.06,10.65,10.83,537518.0
2009-07-08,10.625,10.79,9.7,9.905,1041815.0
2009-07-09,10.11,10.435,9.955,10.055,946896.0
2009-07-10,10.055,10.1,9.75,9.895,575114.0
2009-07-13,9.905,10.035,9.295,10.01,903822.0
2009-07-14,10.095,10.23,9.98,10.23,432215.0
2009-07-15,10.51,10.595,10.27,10.39,400100.0
2009-07-16,10.42,10.695,10.29,10.485,404784.0
2009-07-17,10.43,10.765,10.38,10.625,430093.0
2009-07-20,10.93,11.07,10.595,11.07,605665.0
2009-07-21,11.135,11.165,10.705,11.05,765792.0
2009-07-22,10.96,11.23,10.755,11.165,1015596.0
2009-07-23,11.07,11.385,10.985,11.095,703302.0
2009-07-24,11.22,11.385,11.03,11.125,447582.0
2009-07-27,11.17,11.3,11.005,11.09,1055865.0
2009-07-28,10.885,10.885,10.24,10.475,643069.0
2009-07-29,10.27,10.43,10.045,10.15,486036.0
2009-07-30,10.335,10.38,10.085,10.315,862512.0
2009-07-31,10.23,10.64,10.11,10.625,808446.0
2009-08-04,11.005,11.015,10.65,10.91,516105.0
2009-08-05,10.95,10.95,10.605,10.79,538930.0
2009-08-06,11.025,11.47,10.93,11.405,1459083.0
2009-08-07,11.48,12.03,11.45,12.03,2972825.0
2009-08-10,11.645,12.02,11.645,11.98,810610.0
2009-08-11,11.765,12.325,11.765,12.215,821873.0
2009-08-12,12.095,12.215,11.84,12.085,1034694.0
2009-08-13,12.215,12.475,12.11,12.295,642785.0
2009-08-14,12.25,12.42,12.085,12.315,1022828.0
2009-08-17,11.915,11.955,11.45,11.45,643413.0
2009-08-18,11.525,11.805,11.495,11.73,633245.0
2009-08-19,11.49,11.85,11.44,11.685,523144.0
2009-08-20,11.535,11.88,11.535,11.655,930102.0
2009-08-21,11.87,12.035,11.795,12.02,513952.0
2009-08-24,11.965,12.12,11.675,11.75,485850.0
2009-08-25,11.915,12.055,11.765,11.905,682989.0
2009-08-26,11.795,12.02,11.71,11.87,456048.0
2009-08-27,11.815,12.0,11.655,12.0,518084.0
2009-08-28,12.12,12.26,12.035,12.215,586009.0
2009-08-31,12.035,12.095,11.495,11.83,1056205.0
2009-09-01,11.955,12.095,11.45,11.515,1889728.0
2009-09-02,11.635,12.845,11.545,12.835,1896959.0
2009-09-03,13.015,14.965,12.95,14.875,3615787.0
2009-09-04,14.51,14.605,13.765,13.98,1779025.0
2009-09-08,14.65,14.8,13.415,13.515,1818912.0
2009-09-09,13.32,13.675,12.965,13.07,1670539.0
2009-09-10,13.025,13.935,13.015,13.73,1438972.0
2009-09-11,14.28,14.435,13.86,14.12,1442314.0
2009-09-14,14.1,14.585,14.035,14.325,1870699.0
2009-09-15,14.325,15.265,14.16,15.07,2278640.0
2009-09-16,15.545,15.785,15.365,15.57,1432618.0
2009-09-17,15.36,15.49,14.475,14.66,2292434.0
2009-09-18,14.845,15.295,14.205,14.495,4077076.0
2009-09-21,14.095,14.16,13.505,14.035,1807395.0
2009-09-22,14.63,14.78,14.51,14.705,1358407.0
2009-09-23,14.575,14.755,13.955,14.035,1517336.0
2009-09-24,14.25,14.28,13.35,13.425,1450086.0
2009-09-25,13.285,13.385,12.93,13.17,1248321.0
2009-09-28,13.22,14.02,13.21,13.275,970396.0
2009-09-29,13.275,14.0,13.21,13.945,1411987.0
2009-09-30,14.355,14.41,13.58,14.075,1207066.0
2009-10-01,14.225,14.225,13.025,13.135,1015667.0
2009-10-02,12.91,13.72,12.79,13.385,1008271.0
2009-10-05,13.58,13.935,13.34,13.665,618800.0
2009-10-06,14.325,14.76,14.1,14.42,1488876.0
2009-10-07,14.51,14.65,14.075,14.29,1439647.0
2009-10-08,14.42,14.865,14.205,14.51,1522671.0
2009-10-09,14.25,14.565,13.925,14.25,1038935.0
2009-10-13,14.165,14.495,13.89,14.345,997609.0
2009-10-14,14.42,14.5,14.1,14.165,749650.0
2009-10-15,13.955,14.305,13.785,13.83,893059.0
2009-10-16,13.805,14.26,13.775,13.955,816986.0
2009-10-19,14.045,14.075,13.59,14.035,1417391.0
2009-10-20,14.14,14.165,13.59,13.75,512438.0
2009-10-21,13.515,14.045,13.505,13.635,733303.0
2009-10-22,13.59,13.7,13.255,13.61,702839.0
2009-10-23,13.71,13.88,13.395,13.48,860848.0
2009-10-26,13.62,14.035,13.135,13.16,946394.0
2009-10-27,13.395,13.415,12.64,13.23,1073311.0
2009-10-28,13.095,13.36,12.25,12.26,1500961.0
2009-10-29,12.595,13.545,12.52,13.46,1399735.0
2009-10-30,13.275,13.35,12.5,13.35,1287615.0
2009-11-02,13.58,13.895,13.05,13.31,1151542.0
2009-11-03,13.145,14.995,12.975,14.995,1627590.0
2009-11-04,15.515,15.63,14.755,15.48,1773247.0
2009-11-05,15.44,15.795,15.18,15.73,1109291.0
2009-11-06,15.71,16.715,15.635,16.54,1875418.0
2009-11-09,16.77,17.545,16.77,17.2,2744461.0
2009-11-10,16.965,17.275,16.63,17.17,2262328.0
2009-11-11,17.62,17.89,17.295,17.47,1200412.0
2009-11-12,17.2,17.3,16.54,16.725,1648432.0
2009-11-13,16.745,18.315,16.65,18.045,1648616.0
2009-11-16,18.575,18.585,18.01,18.325,1289714.0
2009-11-17,18.095,18.52,17.88,18.52,1172754.0
2009-11-18,18.625,18.965,18.025,18.23,1787941.0
2009-11-19,17.825,19.06,17.425,18.95,1706344.0
2009-11-20,18.605,18.94,18.475,18.755,1447114.0
2009-11-23,19.17,19.71,18.975,19.21,1045483.0
2009-11-24,19.365,19.365,18.5,18.77,1318388.0
2009-11-25,19.21,19.425,18.94,19.415,1088285.0
2009-11-26,19.04,19.125,18.42,18.64,720005.0
2009-11-27,18.0,18.865,17.905,18.305,1277199.0
2009-11-30,18.24,18.9,18.24,18.5,1111801.0
2009-12-01,18.835,19.88,18.835,19.84,1369003.0
2009-12-02,20.02,20.42,19.73,19.86,1763472.0
2009-12-03,19.57,19.59,18.715,18.865,1478312.0
2009-12-04,18.585,18.585,17.3,17.895,1808076.0
2009-12-07,16.93,17.495,16.53,17.155,1898002.0
2009-12-08,17.115,17.115,16.485,16.495,1930834.0
2009-12-09,16.695,17.22,16.455,16.865,1478862.0
2009-12-10,16.92,16.95,16.475,16.575,1243391.0
2009-12-11,16.575,16.69,16.065,16.15,1010815.0
2009-12-14,16.28,16.745,16.12,16.745,827057.0
2009-12-15,16.615,16.92,16.295,16.36,981204.0
2009-12-16,16.585,17.08,16.575,16.64,1018388.0
2009-12-17,16.41,16.41,15.08,15.08,1779315.0
2009-12-18,15.105,15.7,15.105,15.115,1255744.0
2009-12-21,15.385,15.525,14.855,14.94,854484.0
2009-12-22,14.95,15.51,14.94,14.995,1113678.0
2009-12-23,15.105,15.595,15.07,15.37,903037.0
2009-12-24,15.62,15.74,15.415,15.565,412461.0
2009-12-29,15.46,15.62,15.165,15.265,565829.0
2009-12-30,15.18,15.395,15.04,15.245,673514.0
2009-12-31,15.385,15.535,15.35,15.415,388930.0
2010-01-04,15.79,15.975,15.555,15.715,1224532.0
2010-01-05,15.79,15.825,15.135,15.37,984744.0
2010-01-06,15.49,15.77,15.09,15.545,1502478.0
2010-01-07,15.405,15.455,15.105,15.35,2002834.0
2010-01-08,15.445,16.32,15.445,16.32,2117320.0
2010-01-11,17.04,17.06,16.3,16.45,1280328.0
2010-01-12,16.245,16.665,15.825,15.875,975872.0
2010-01-13,16.005,16.47,15.76,16.33,1107782.0
2010-01-14,16.35,16.47,16.09,16.21,886994.0
2010-01-15,16.04,16.135,15.685,15.88,1105203.0
2010-01-18,15.94,16.21,15.91,16.105,501626.0
2010-01-19,16.015,16.115,15.77,15.9,781064.0
2010-01-20,15.575,15.725,14.92,15.285,2023419.0
2010-01-21,14.94,15.145,14.035,14.09,2064400.0
2010-01-22,13.77,14.715,13.575,14.37,1323126.0
2010-01-25,14.595,14.605,13.835,13.91,821073.0
2010-01-26,13.69,14.175,13.63,13.91,791961.0
2010-01-27,13.865,13.94,13.4,13.715,1371154.0
2010-01-28,13.875,13.97,13.13,13.435,1341788.0
2010-01-29,13.35,13.53,13.08,13.155,1160257.0
2010-02-01,13.35,13.81,13.275,13.81,1099550.0
2010-02-02,13.93,14.575,13.79,14.455,1426308.0
2010-02-03,14.38,14.75,14.125,14.125,1462505.0
2010-02-04,13.82,13.835,13.195,13.21,1530167.0
2010-02-05,13.165,14.025,12.98,13.885,1707503.0
2010-02-08,14.015,14.06,13.305,13.335,1145970.0
2010-02-09,13.63,14.34,13.63,14.165,1465843.0
2010-02-10,14.1,14.275,13.77,14.09,1233113.0
2010-02-11,14.19,14.705,14.025,14.705,1328749.0
2010-02-12,14.26,14.62,14.21,14.435,1231627.0
2010-02-16,14.95,15.08,14.81,14.94,814268.0
2010-02-17,14.52,15.115,14.51,14.68,1033109.0
2010-02-18,14.605,15.08,14.605,14.81,1072492.0
2010-02-19,14.75,14.985,14.555,14.575,664251.0
2010-02-22,14.67,14.79,14.2,14.2,780631.0
2010-02-23,14.025,14.25,13.64,13.65,880904.0
2010-02-24,13.625,14.015,13.605,13.69,1080840.0
2010-02-25,13.54,14.23,13.455,14.23,1134564.0
2010-02-26,14.38,14.545,14.06,14.455,988081.0
2010-03-01,14.52,14.52,14.05,14.455,1703997.0
2010-03-02,14.465,14.865,14.35,14.79,835675.0
2010-03-03,14.895,15.105,14.715,14.96,1094673.0
2010-03-04,14.725,14.965,14.49,14.565,1189918.0
2010-03-05,14.66,1506.99,14.66,15.05,1355887.0
2010-03-08,15.395,15.395,14.585,14.585,1187822.0
2010-03-09,14.36,14.545,14.19,14.275,1902540.0
2010-03-10,14.33,14.455,13.895,14.015,1391815.0
2010-03-11,13.985,14.19,13.755,14.145,634364.0
2010-03-12,14.185,14.23,13.82,13.97,660999.0
2010-03-15,13.985,14.015,13.615,13.77,633877.0
2010-03-16,14.1,14.11,13.845,14.005,1637013.0
2010-03-17,14.045,14.045,13.835,13.865,743139.0
2010-03-18,13.905,14.015,13.595,13.79,492054.0
2010-03-19,13.875,13.875,13.4,13.54,808251.0
2010-03-22,13.35,13.78,13.345,13.695,544584.0
2010-03-23,13.725,13.835,13.435,13.66,668741.0
2010-03-24,13.54,13.55,12.885,12.885,1739979.0
2010-03-25,13.08,13.12,12.625,12.625,806256.0
2010-03-26,12.79,13.005,12.67,12.85,767840.0
2010-03-29,13.015,13.015,12.865,12.98,501644.0
2010-03-30,12.98,12.98,12.53,12.57,753371.0
2010-03-31,12.69,12.865,12.51,12.605,552763.0
2010-04-01,12.84,13.5,12.83,13.5,701355.0
2010-04-05,13.64,13.835,13.585,13.79,725539.0
2010-04-06,13.745,14.025,13.735,13.91,1230913.0
2010-04-07,14.005,14.67,14.005,14.62,1241928.0
2010-04-08,14.555,14.555,14.33,14.4,621103.0
2010-04-09,14.52,14.865,14.47,14.75,747637.0
2010-04-12,14.75,14.965,14.35,14.37,624481.0
2010-04-13,14.33,14.62,14.11,14.605,1368074.0
2010-04-14,14.725,14.875,14.52,14.575,807793.0
2010-04-15,14.39,14.68,14.305,14.38,741259.0
2010-04-16,14.66,14.66,13.77,14.175,1205693.0
2010-04-19,13.875,14.405,13.845,14.405,682817.0
2010-04-20,14.47,14.54,14.025,14.145,842099.0
2010-04-21,14.08,14.52,14.05,14.38,840254.0
2010-04-22,14.19,14.65,14.05,14.65,878666.0
2010-04-23,14.595,15.305,14.47,15.115,1161534.0
2010-04-26,15.19,15.305,14.96,15.18,778165.0
2010-04-27,15.18,15.835,15.035,15.735,1718119.0
2010-04-28,15.76,16.525,15.555,16.295,2592060.0
2010-04-29,16.34,16.535,16.09,16.3,920788.0
2010-04-30,16.715,17.275,16.675,16.975,1111622.0
2010-05-03,17.18,17.695,16.74,16.87,1576834.0
2010-05-04,17.275,17.365,16.415,17.07,1272453.0
2010-05-05,16.44,17.17,16.235,16.965,2069304.0
2010-05-06,16.845,17.6,16.815,17.6,1992496.0
2010-05-07,17.365,17.74,16.92,17.245,1588553.0
2010-05-10,16.965,17.17,16.835,17.05,983021.0
2010-05-11,17.555,18.805,17.505,18.685,2650314.0
2010-05-12,19.14,19.215,18.33,18.47,1944154.0
2010-05-13,18.255,18.57,18.2,18.255,1519121.0
2010-05-14,18.675,18.805,17.2,18.2,1492344.0
2010-05-17,18.105,18.115,17.49,17.78,975265.0
2010-05-18,17.32,17.74,17.32,17.44,1111038.0
2010-05-19,17.085,17.255,16.23,16.65,1514694.0
2010-05-20,16.095,16.77,15.89,15.975,1451057.0
2010-05-21,15.595,16.105,15.425,15.91,797135.0
2010-05-25,16.07,16.93,16.06,16.89,972039.0
2010-05-26,17.46,17.47,16.945,16.955,915201.0
2010-05-27,16.985,17.515,16.955,17.35,574047.0
2010-05-28,17.05,17.31,16.93,16.985,628906.0
2010-05-31,16.955,17.135,16.955,17.105,126551.0
2010-06-01,17.375,17.645,16.975,16.985,2140980.0
2010-06-02,16.77,16.9,16.5,16.73,1367322.0
2010-06-03,16.805,16.805,16.235,16.46,673604.0
2010-06-04,16.07,16.685,16.07,16.34,733775.0
2010-06-07,16.34,17.07,16.09,16.87,1241906.0
2010-06-08,17.135,17.63,16.795,16.935,1447091.0
2010-06-09,16.63,16.88,16.31,16.375,719607.0
2010-06-10,16.105,16.545,16.105,16.275,545787.0
2010-06-11,16.5,17.16,16.375,17.075,814966.0
2010-06-14,16.91,16.965,16.35,16.385,880746.0
2010-06-15,16.45,16.845,16.44,16.845,762277.0
2010-06-16,16.855,17.655,16.79,17.57,871142.0
2010-06-17,17.925,18.235,17.91,18.065,848694.0
2010-06-18,18.415,18.43,18.06,18.06,564553.0
2010-06-21,18.095,18.215,17.17,17.215,717875.0
2010-06-22,17.275,17.47,17.075,17.29,576971.0
2010-06-23,17.245,17.59,17.095,17.31,754500.0
2010-06-24,17.32,17.78,17.255,17.33,692388.0
2010-06-25,17.62,18.15,17.555,17.955,822456.0
2010-06-28,18.065,18.635,17.785,17.825,1208825.0
2010-06-29,17.75,17.945,17.265,17.33,666967.0
2010-06-30,17.285,17.845,17.285,17.525,1823167.0
2010-07-02,16.805,16.985,16.415,16.49,590985.0
2010-07-05,16.435,16.48,16.155,16.34,143461.0
2010-07-06,16.34,16.34,15.525,15.695,949448.0
2010-07-07,15.555,16.255,15.48,16.255,1020873.0
2010-07-08,16.34,16.34,15.595,15.93,1111266.0
2010-07-09,16.155,16.61,16.005,16.46,593208.0
2010-07-12,16.245,16.6,16.005,16.115,596513.0
2010-07-13,16.63,16.63,16.125,16.2,532029.0
2010-07-14,16.155,16.525,16.08,16.19,754933.0
2010-07-15,16.375,16.375,16.03,16.245,780934.0
2010-07-16,15.88,15.985,15.585,15.665,1057137.0
2010-07-19,15.5,15.51,15.06,15.38,667179.0
2010-07-20,15.245,15.825,15.2,15.825,765489.0
2010-07-21,15.845,15.985,15.565,15.725,760025.0
2010-07-22,15.685,16.09,15.65,15.995,696299.0
2010-07-23,16.06,16.19,15.875,16.015,451112.0
2010-07-26,16.22,16.22,15.62,15.62,1252794.0
2010-07-27,15.51,15.52,14.77,14.92,1016487.0
2010-07-28,14.865,15.19,14.79,15.145,457337.0
2010-07-29,15.255,15.265,14.855,14.995,845067.0
2010-07-30,15.05,15.2,14.975,15.135,420398.0
2010-08-03,15.265,15.535,15.175,15.33,1938485.0
2010-08-04,15.595,16.33,15.575,16.33,920978.0
2010-08-05,16.265,16.515,16.16,16.46,572116.0
2010-08-06,16.89,17.255,16.78,17.05,731269.0
2010-08-09,17.16,17.18,16.73,17.095,317415.0
2010-08-10,16.74,17.31,16.74,17.31,594593.0
2010-08-11,17.225,17.5,16.825,16.88,1223882.0
2010-08-12,16.985,17.62,16.985,17.3,2336410.0
2010-08-13,17.275,17.32,17.03,17.215,553894.0
2010-08-16,17.555,17.835,17.395,17.805,528996.0
2010-08-17,17.73,18.075,17.565,17.955,955699.0
2010-08-18,17.75,18.19,17.565,17.975,656742.0
2010-08-19,18.04,18.205,17.555,17.74,871475.0
2010-08-20,17.565,17.76,17.33,17.645,482988.0
2010-08-23,17.73,17.74,17.235,17.31,578429.0
2010-08-24,17.15,17.815,17.095,17.405,627951.0
2010-08-25,17.645,18.125,17.645,18.0,2330084.0
2010-08-26,18.065,18.345,17.975,18.3,2690786.0
2010-08-27,18.3,18.56,18.085,18.395,1599191.0
2010-08-30,18.34,18.62,18.18,18.235,1623552.0
2010-08-31,18.6,19.17,18.58,18.675,2685462.0
2010-09-01,18.795,18.86,17.785,17.825,2559183.0
2010-09-02,18.19,18.44,17.945,18.27,2330614.0
2010-09-03,17.985,18.28,17.72,18.19,1746057.0
2010-09-07,18.57,18.86,18.375,18.795,2128238.0
2010-09-08,18.635,18.675,17.75,17.805,3866854.0
2010-09-09,17.805,17.835,16.78,17.2,3368872.0
2010-09-10,17.05,17.275,16.655,16.705,6199021.0
2010-09-13,16.59,16.685,16.125,16.21,4191441.0
2010-09-14,16.61,17.385,16.44,17.085,3721066.0
2010-09-15,17.01,17.265,16.795,17.005,1980359.0
2010-09-16,17.31,17.34,16.995,17.16,1969787.0
2010-09-17,17.425,17.425,17.04,17.105,3163749.0
2010-09-20,17.245,17.32,16.995,16.995,1409197.0
2010-09-21,16.87,16.975,16.35,16.9,2490389.0
2010-09-22,17.245,17.31,16.835,17.125,2090698.0
2010-09-23,17.105,17.145,16.795,16.855,1366343.0
2010-09-24,16.985,16.985,16.63,16.76,1422255.0
2010-09-27,16.76,16.945,16.585,16.675,1204534.0
2010-09-28,16.545,17.005,16.235,16.955,2597643.0
2010-09-29,16.91,17.15,16.76,17.145,1457416.0
2010-09-30,17.235,17.255,16.585,17.01,2678045.0
2010-10-01,17.095,17.225,16.78,16.78,1518506.0
2010-10-04,16.715,16.88,16.255,16.49,1321594.0
2010-10-05,16.865,17.105,16.795,16.9,1890327.0
2010-10-06,16.975,17.21,16.665,16.665,2056597.0
2010-10-07,17.135,17.235,16.415,16.535,2334901.0
2010-10-08,16.705,16.815,16.525,16.62,1199873.0
2010-10-12,16.44,16.73,16.3,16.73,1292974.0
2010-10-13,16.89,17.31,16.805,17.085,2289161.0
2010-10-14,17.125,17.18,16.78,16.845,1453912.0
2010-10-15,16.855,16.91,16.585,16.74,1435306.0
2010-10-18,16.65,16.79,16.545,16.655,818911.0
2010-10-19,16.23,16.34,15.965,16.105,2073013.0
2010-10-20,16.2,16.63,16.145,16.395,1772802.0
2010-10-21,16.415,16.515,16.095,16.285,1778011.0
2010-10-22,16.31,16.725,16.21,16.655,1856880.0
2010-10-25,16.88,17.07,16.76,16.92,1435124.0
2010-10-26,16.805,17.225,16.74,17.225,1378628.0
2010-10-27,16.965,17.05,16.51,16.825,1438104.0
2010-10-28,17.06,17.365,16.935,17.355,1881240.0
2010-10-29,17.33,17.545,17.2,17.375,1891771.0
2010-11-01,17.545,17.545,17.2,17.385,1168143.0
2010-11-02,17.57,17.62,17.29,17.565,1002791.0
2010-11-03,17.63,17.675,17.05,17.32,1712399.0
2010-11-04,17.925,18.225,17.78,18.065,1748260.0
2010-11-05,17.275,17.59,16.77,17.3,8186616.0
2010-11-08,17.275,17.49,17.145,17.44,2865951.0
2010-11-09,17.64,18.01,16.63,16.805,3456050.0
2010-11-10,16.825,16.845,16.295,16.79,5133851.0
2010-11-11,16.805,16.89,16.36,16.62,1531327.0
2010-11-12,16.385,16.655,16.255,16.35,2400244.0
2010-11-15,16.385,16.415,16.005,16.06,1497427.0
2010-11-16,15.835,16.005,15.415,15.555,3733485.0
2010-11-17,15.36,15.91,15.33,15.695,1399347.0
2010-11-18,15.95,16.095,15.835,15.985,1283820.0
2010-11-19,15.95,16.425,15.93,16.265,1637040.0
2010-11-22,16.375,16.49,16.005,16.435,1027640.0
2010-11-23,16.425,16.515,16.02,16.02,1560746.0
2010-11-24,15.965,16.04,15.575,15.595,1739133.0
2010-11-25,15.705,15.735,15.6,15.725,319310.0
2010-11-26,15.565,15.715,15.5,15.61,1493909.0
2010-11-29,15.595,15.675,15.38,15.65,1261137.0
2010-11-30,15.865,16.005,15.675,15.725,1906989.0
2010-12-01,15.8,15.845,15.385,15.445,2387600.0
2010-12-02,15.5,15.555,15.285,15.33,2333127.0
2010-12-03,15.49,15.74,15.35,15.695,2556955.0
2010-12-06,15.81,16.105,15.75,16.105,1924249.0
2010-12-07,16.435,16.435,15.92,15.985,2761495.0
2010-12-08,15.8,16.005,15.545,15.61,1445262.0
2010-12-09,15.74,16.02,15.66,15.995,2307399.0
2010-12-10,15.9,16.555,15.88,16.45,2043163.0
2010-12-13,16.575,16.73,16.47,16.525,1067376.0
2010-12-14,16.62,16.62,16.2,16.34,1130424.0
2010-12-15,16.105,16.48,16.06,16.255,1801368.0
2010-12-16,16.135,16.245,15.8,16.17,1704278.0
2010-12-17,16.155,16.805,16.005,16.805,3284308.0
2010-12-20,16.76,17.235,16.76,17.075,2358576.0
2010-12-21,17.06,17.23,16.995,17.05,1826510.0
2010-12-22,17.155,17.155,16.87,16.89,1495369.0
2010-12-23,16.825,16.9,16.625,16.685,1307216.0
2010-12-24,16.76,16.775,16.62,16.645,66055.0
2010-12-29,16.73,16.995,16.695,16.835,615569.0
2010-12-30,16.9,16.91,16.6,16.62,719930.0
2010-12-31,16.77,16.77,16.57,16.645,331832.0
2011-01-04,16.645,16.675,16.27,16.655,1838433.0
2011-01-05,16.495,17.01,16.345,16.835,2231632.0
2011-01-06,16.88,17.04,16.59,16.795,3488752.0
2011-01-07,16.795,17.21,16.635,16.935,1818888.0
2011-01-10,16.985,17.02,16.55,16.7,1218998.0
2011-01-11,16.815,17.095,16.665,17.01,1260408.0
2011-01-12,17.01,17.19,16.87,17.03,1033277.0
2011-01-13,17.155,17.16,16.485,16.56,1558684.0
2011-01-14,16.475,16.73,16.1,16.14,2022067.0
2011-01-17,16.14,16.195,16.01,16.035,290500.0
2011-01-18,16.46,17.125,16.45,16.88,2264226.0
2011-01-19,17.115,17.19,16.86,17.17,1473705.0
2011-01-20,16.86,17.37,16.76,17.34,2777169.0
2011-01-21,17.21,17.895,17.18,17.53,3044027.0
2011-01-24,17.695,17.725,17.135,17.275,1599850.0
2011-01-25,17.22,17.405,16.985,17.115,1826905.0
2011-01-26,16.985,18.52,16.935,18.345,2833301.0
2011-01-27,18.165,18.39,17.735,17.82,1792056.0
2011-01-28,17.725,18.745,17.685,18.465,1787319.0
2011-01-31,18.455,18.595,17.82,17.855,2082429.0
2011-02-01,18.1,18.305,17.77,18.305,2937331.0
2011-02-02,18.23,18.305,17.97,18.06,1097268.0
2011-02-03,18.21,19.225,17.97,19.195,2769966.0
2011-02-04,19.13,19.385,18.96,19.235,1352814.0
2011-02-07,19.225,19.45,18.895,18.945,1046572.0
2011-02-08,19.32,19.835,19.19,19.815,2105677.0
2011-02-09,19.79,19.995,19.095,19.18,1795042.0
2011-02-10,19.04,19.19,18.51,19.115,2006923.0
2011-02-11,19.13,19.365,18.755,18.805,1874004.0
2011-02-14,18.795,19.095,18.745,19.045,1390267.0
2011-02-15,19.245,19.87,19.18,19.705,2181424.0
2011-02-16,19.695,19.945,19.355,19.855,1230167.0
2011-02-17,20.04,20.605,19.91,20.145,2020637.0
2011-02-18,20.305,20.435,19.845,19.9,1931157.0
2011-02-22,20.08,20.22,19.495,19.545,1172975.0
2011-02-23,19.77,20.03,19.345,19.375,1283972.0
2011-02-24,19.505,19.505,18.11,18.13,1304912.0
2011-02-25,18.85,19.44,18.66,19.225,1378621.0
2011-02-28,19.32,19.45,18.895,19.31,1482083.0
2011-03-01,19.59,20.315,19.57,20.17,1915450.0
2011-03-02,20.18,20.395,19.865,20.23,1291618.0
2011-03-03,20.115,20.36,19.72,20.255,1048427.0
2011-03-04,20.18,20.69,20.115,20.255,1429393.0
2011-03-07,20.63,20.69,19.985,20.015,1922350.0
2011-03-08,19.985,19.985,19.525,19.62,957757.0
2011-03-09,19.555,19.555,19.555,19.555,0.0
2011-03-10,19.27,19.405,18.67,18.915,1770804.0
2011-03-11,18.55,19.14,18.54,19.055,836783.0
2011-03-14,19.055,19.32,18.85,19.15,702211.0
2011-03-15,18.54,18.96,18.145,18.905,1553646.0
2011-03-16,18.785,18.99,18.27,18.495,1875916.0
2011-03-17,18.67,19.12,18.505,19.045,1021158.0
2011-03-18,19.17,19.715,19.17,19.555,2195480.0
2011-03-21,19.74,20.115,19.655,20.09,842651.0
2011-03-22,20.09,20.33,19.975,20.08,762671.0
2011-03-23,20.145,21.165,20.09,21.11,2199894.0
2011-03-24,21.195,21.375,20.82,21.0,1476168.0
2011-03-25,21.055,21.305,20.69,20.705,1011948.0
2011-03-28,20.595,20.63,19.91,19.945,938060.0
2011-03-29,20.07,20.32,19.795,19.825,1173703.0
2011-03-30,19.975,20.265,19.695,20.19,1070067.0
2011-03-31,20.37,20.48,19.985,20.04,603007.0
2011-04-01,19.9,20.02,19.545,19.655,1564150.0
2011-04-04,19.88,20.105,19.665,19.74,845416.0
2011-04-05,19.655,20.725,19.495,20.725,1625498.0
2011-04-06,20.855,21.035,20.5,20.715,1137360.0
2011-04-07,20.715,20.94,20.545,20.63,973661.0
2011-04-08,20.77,20.895,20.47,20.77,763833.0
2011-04-11,20.765,20.84,20.09,20.24,913369.0
2011-04-12,19.955,20.425,19.64,19.77,917692.0
2011-04-13,19.835,19.91,19.395,19.395,1000025.0
2011-04-14,19.43,19.945,19.365,19.79,1575489.0
2011-04-15,19.13,19.195,18.055,18.07,4865460.0
2011-04-18,18.11,18.23,17.605,18.145,3879779.0
2011-04-19,18.12,18.595,17.875,18.53,3081267.0
2011-04-20,18.805,18.97,17.905,17.95,3030686.0
2011-04-21,18.045,18.43,17.885,18.345,2208313.0
2011-04-25,18.38,18.43,17.845,17.97,1178826.0
2011-04-26,17.83,17.905,17.455,17.715,1292049.0
2011-04-27,17.885,18.345,17.555,18.335,1672579.0
2011-04-28,18.36,18.605,18.12,18.26,1365130.0
2011-04-29,18.285,18.445,18.185,18.445,1952988.0
2011-05-02,18.455,18.85,18.035,18.205,2320464.0
2011-05-03,18.07,18.1,17.22,17.535,2502052.0
2011-05-04,18.57,19.13,18.43,18.54,4546633.0
2011-05-05,18.135,18.335,17.545,17.845,2690982.0
2011-05-06,18.12,18.41,17.83,17.91,1772578.0
2011-05-09,18.1,18.285,17.875,18.165,1098051.0
2011-05-10,18.24,18.27,17.93,18.005,1258467.0
2011-05-11,17.91,18.165,16.965,17.435,1579130.0
2011-05-12,17.05,17.32,16.825,16.935,2801385.0
2011-05-13,16.975,17.585,16.89,17.075,1487790.0
2011-05-16,17.07,17.865,17.0,17.49,1920554.0
2011-05-17,17.285,17.875,17.2,17.735,1491459.0
2011-05-18,17.985,18.445,17.94,18.285,1421128.0
2011-05-19,18.25,18.83,18.145,18.765,1894574.0
2011-05-20,18.805,19.31,18.485,19.13,2997511.0
2011-05-24,19.43,19.43,18.57,18.87,1742737.0
2011-05-25,18.99,19.245,18.895,19.04,1821536.0
2011-05-26,19.17,19.17,18.735,18.96,1104441.0
2011-05-27,19.02,19.19,18.97,19.085,1995170.0
2011-05-30,19.065,19.205,18.915,19.115,141533.0
2011-05-31,19.195,19.245,18.88,19.15,1627174.0
2011-06-01,19.045,19.345,18.735,18.735,1254851.0
2011-06-02,18.85,19.255,18.72,18.905,1420632.0
2011-06-03,18.905,19.04,18.755,18.87,664918.0
2011-06-06,18.87,19.195,18.595,18.67,1303886.0
2011-06-07,18.595,18.87,18.27,18.645,1843939.0
2011-06-08,18.495,18.795,18.24,18.73,2584200.0
2011-06-09,18.755,19.28,18.755,19.16,1962839.0
2011-06-10,18.98,19.04,18.66,18.7,1029719.0
2011-06-13,18.58,18.73,18.005,18.13,719908.0
2011-06-14,18.25,18.66,17.95,18.495,1608869.0
2011-06-15,18.495,18.84,18.07,18.11,983595.0
2011-06-16,18.11,18.165,16.955,17.075,1811344.0
2011-06-17,17.06,17.47,16.965,17.0,2022377.0
2011-06-20,17.115,17.585,17.07,17.435,1164448.0
2011-06-21,17.745,18.25,17.53,18.145,1541074.0
2011-06-22,18.145,18.145,17.65,17.82,4726216.0
2011-06-23,17.455,17.535,16.935,17.395,3189755.0
2011-06-24,17.32,17.415,16.515,16.625,1743274.0
2011-06-27,16.6,16.75,16.42,16.6,810177.0
2011-06-28,16.645,16.92,16.57,16.74,1212153.0
2011-06-29,16.905,17.55,16.735,17.235,1723091.0
2011-06-30,17.03,17.31,16.87,17.105,1353011.0
2011-07-04,16.69,17.06,16.69,17.01,262085.0
2011-07-05,17.16,17.49,17.105,17.465,1176759.0
2011-07-06,17.615,17.945,17.5,17.54,765773.0
2011-07-07,17.575,17.805,17.475,17.475,1154935.0
2011-07-08,17.82,18.085,17.51,17.585,622982.0
2011-07-11,17.82,17.97,17.5,17.66,870752.0
2011-07-12,17.585,18.5,17.585,18.48,1533830.0
2011-07-13,18.67,19.295,18.67,19.02,1562044.0
2011-07-14,19.33,19.375,18.85,19.0,1732113.0
2011-07-15,19.03,19.065,18.82,19.02,1641864.0
2011-07-18,19.225,19.735,19.21,19.455,826529.0
2011-07-19,19.35,19.395,18.64,18.795,1105586.0
2011-07-20,18.625,19.405,18.47,19.245,631743.0
2011-07-21,19.245,19.385,18.81,19.02,904117.0
2011-07-22,19.16,19.775,19.14,19.545,544959.0
2011-07-25,19.8,19.8,19.13,19.215,487556.0
2011-07-26,19.125,19.425,19.01,19.055,796437.0
2011-07-27,19.225,19.36,18.5,18.555,702014.0
2011-07-28,18.385,18.82,18.115,18.82,1107735.0
2011-07-29,18.885,18.915,17.98,18.03,703093.0
2011-08-02,18.34,18.885,18.105,18.67,1551512.0
2011-08-03,18.8,19.385,18.8,19.075,1199245.0
2011-08-04,19.19,19.33,17.775,18.19,1229510.0
2011-08-05,18.065,18.405,17.245,17.795,1274352.0
2011-08-08,18.19,18.775,17.65,17.795,1931881.0
2011-08-09,18.05,18.395,17.615,18.255,2511469.0
2011-08-10,18.71,19.425,18.17,19.225,2032799.0
2011-08-11,18.385,18.385,17.0,17.88,5066742.0
2011-08-12,17.51,17.98,17.275,17.87,1608478.0
2011-08-15,17.7,18.125,17.635,18.04,1207219.0
2011-08-16,18.19,18.19,17.65,17.65,1370235.0
2011-08-17,17.66,17.955,17.56,17.735,1404183.0
2011-08-18,17.965,18.01,17.35,17.48,1428029.0
2011-08-19,17.56,18.285,17.56,18.2,1835350.0
2011-08-22,18.3,19.32,18.085,19.225,1991936.0
2011-08-23,18.86,19.33,18.71,18.895,2001851.0
2011-08-24,18.67,18.795,17.945,18.295,3279278.0
2011-08-25,18.075,18.88,17.805,18.765,1768892.0
2011-08-26,18.99,19.095,18.31,19.02,1281218.0
2011-08-29,19.0,19.14,18.55,18.81,682037.0
2011-08-30,19.045,19.31,18.88,19.15,1043730.0
2011-08-31,19.04,19.235,18.775,19.075,1353651.0
2011-09-01,19.045,19.435,18.8,19.435,1090405.0
2011-09-02,19.8,20.19,19.64,19.81,984718.0
2011-09-06,20.115,20.725,20.105,20.34,1815495.0
2011-09-07,19.79,20.545,19.51,20.47,998546.0
2011-09-08,20.65,21.51,20.575,21.32,1529504.0
2011-09-09,21.065,21.745,20.875,21.11,1541268.0
2011-09-12,20.875,21.13,20.055,20.47,946577.0
2011-09-13,20.445,20.79,20.19,20.46,1002076.0
2011-09-14,20.405,20.545,20.065,20.265,623921.0
2011-09-15,19.98,19.98,19.275,19.8,1151712.0
2011-09-16,19.97,21.03,19.875,20.36,2250692.0
2011-09-19,20.83,21.14,20.565,20.705,1108435.0
2011-09-20,20.895,22.32,20.62,21.85,2355231.0
2011-09-21,21.605,22.235,21.395,21.435,1495053.0
2011-09-22,20.755,20.935,20.075,20.45,1759689.0
2011-09-23,19.775,19.915,18.83,19.52,1981330.0
2011-09-26,19.275,19.945,19.045,19.945,1752325.0
2011-09-27,20.555,20.64,19.36,19.455,1794665.0
2011-09-28,19.715,20.02,18.895,18.925,1453394.0
2011-09-29,19.285,19.5,18.65,19.46,1182513.0
2011-09-30,19.52,19.99,19.31,19.64,1118641.0
2011-10-03,20.32,20.32,18.605,18.68,1623454.0
2011-10-04,18.69,18.765,17.04,17.785,1827875.0
2011-10-05,17.755,18.605,17.635,18.49,1294417.0
2011-10-06,18.435,19.13,18.385,19.115,1394842.0
2011-10-07,19.215,19.32,18.33,18.52,598963.0
2011-10-11,18.795,19.235,18.69,19.215,599506.0
2011-10-12,19.32,19.615,18.82,19.115,801143.0
2011-10-13,19.17,19.54,18.68,19.455,1307300.0
2011-10-14,19.585,19.82,19.445,19.755,537703.0
2011-10-17,19.68,20.02,19.375,19.555,613067.0
2011-10-18,19.15,19.49,18.64,19.435,773886.0
2011-10-19,19.19,19.295,17.755,17.895,1612894.0
2011-10-20,17.965,18.235,17.755,17.97,1108853.0
2011-10-21,18.245,18.38,17.81,18.095,1011152.0
2011-10-24,18.32,18.885,18.255,18.765,900330.0
2011-10-25,18.82,19.66,18.53,19.285,1254481.0
2011-10-26,19.53,20.32,19.395,20.075,1325122.0
2011-10-27,20.285,20.51,19.925,20.375,677815.0
2011-10-28,20.46,20.79,20.2,20.695,1459139.0
2011-10-31,20.585,20.8,20.19,20.205,692591.0
2011-11-01,19.765,21.065,19.435,20.98,1139512.0
2011-11-02,20.98,21.435,20.62,21.425,1425930.0
2011-11-03,21.44,22.0,21.3,21.865,1279799.0
2011-11-04,21.67,21.98,21.32,21.77,1034790.0
2011-11-07,21.97,22.16,21.81,22.065,1310714.0
2011-11-08,22.195,22.435,21.095,21.61,1898377.0
2011-11-09,21.44,21.47,20.275,20.605,3372181.0
2011-11-10,20.605,20.745,19.925,20.105,1318890.0
2011-11-11,20.205,20.905,20.17,20.68,3198713.0
2011-11-14,20.62,20.82,20.36,20.53,1087642.0
2011-11-15,20.555,20.745,20.085,20.365,1173147.0
2011-11-16,20.275,20.555,20.075,20.16,701108.0
2011-11-17,20.075,20.075,18.935,19.075,1939841.0
2011-11-18,19.235,19.31,18.48,18.67,1050604.0
2011-11-21,18.735,18.745,18.19,18.595,1096338.0
2011-11-22,18.83,18.905,18.275,18.465,1496857.0
2011-11-23,18.435,18.82,18.19,18.54,1191791.0
2011-11-24,18.625,18.625,18.255,18.32,89964.0
2011-11-25,18.115,18.385,17.765,18.125,595070.0
2011-11-28,18.405,18.65,18.33,18.435,866482.0
2011-11-29,18.385,18.565,17.955,18.02,1614584.0
2011-11-30,18.575,19.445,18.255,19.445,2199532.0
2011-12-01,19.445,19.755,19.17,19.545,1092147.0
2011-12-02,19.8,19.8,18.52,18.54,1267882.0
2011-12-05,18.445,18.84,18.125,18.21,2174056.0
2011-12-06,18.135,18.415,17.87,18.03,1959596.0
2011-12-07,18.14,18.735,18.03,18.605,2268889.0
2011-12-08,18.385,18.415,17.945,18.22,758284.0
2011-12-09,18.125,18.725,18.115,18.445,721774.0
2011-12-12,18.01,18.01,17.275,17.87,1967478.0
2011-12-13,17.87,18.2,17.17,17.33,1639504.0
2011-12-14,16.975,17.145,15.935,16.585,3051723.0
2011-12-15,16.525,16.68,15.7,15.825,1419505.0
2011-12-16,16.15,16.415,16.035,16.075,2437495.0
2011-12-19,15.825,16.205,15.485,15.535,1375525.0
2011-12-20,15.835,16.085,15.705,15.825,1319297.0
2011-12-21,15.885,16.015,15.495,15.655,1095109.0
2011-12-22,15.695,15.695,15.39,15.6,3357698.0
2011-12-23,15.6,15.76,15.42,15.74,1755607.0
2011-12-28,15.42,15.43,14.695,14.765,640705.0
2011-12-29,14.565,15.295,14.315,15.2,1419016.0
2011-12-30,15.345,15.505,15.075,15.37,677503.0
2012-01-03,15.725,15.93,15.55,15.855,1602741.0
2012-01-04,15.8,16.245,15.8,15.92,2320612.0
2012-01-05,15.865,16.625,15.825,16.605,1275872.0
2012-01-06,16.605,16.795,16.045,16.18,1375809.0
2012-01-09,16.215,16.625,16.14,16.58,835218.0
2012-01-10,16.92,17.225,16.76,16.795,1003011.0
2012-01-11,16.975,17.025,16.51,16.58,1149818.0
2012-01-12,16.71,16.94,16.415,16.615,4307692.0
2012-01-13,16.295,16.465,16.105,16.465,1099599.0
2012-01-16,16.36,16.49,15.695,15.885,671831.0
2012-01-17,16.095,16.225,15.505,15.665,1426082.0
2012-01-18,15.61,15.725,15.44,15.56,1572304.0
2012-01-19,15.535,15.63,14.81,14.935,1710211.0
2012-01-20,14.925,15.295,14.79,15.03,1520480.0
2012-01-23,15.03,15.325,14.945,15.085,2435054.0
2012-01-24,15.03,15.03,14.725,14.775,1243259.0
2012-01-25,14.735,16.235,14.695,16.19,3468658.0
2012-01-26,16.415,16.625,15.845,15.905,1447855.0
2012-01-27,15.835,16.285,15.825,16.215,1909846.0
2012-01-30,15.915,16.14,15.74,15.845,1296558.0
2012-01-31,16.105,16.18,15.645,15.895,1269246.0
2012-02-01,16.095,16.11,15.695,15.99,1755317.0
2012-02-02,16.095,16.68,16.01,16.57,2255320.0
2012-02-03,16.72,16.76,16.19,16.3,2647649.0
2012-02-06,16.2,16.38,16.045,16.265,1059288.0
2012-02-07,16.37,16.425,15.92,16.095,1243228.0
2012-02-08,16.055,16.15,15.73,15.865,1044161.0
2012-02-09,15.97,16.12,15.705,15.82,803725.0
2012-02-10,15.695,15.75,15.455,15.57,996015.0
2012-02-13,15.675,15.78,15.535,15.715,997650.0
2012-02-14,15.675,15.725,15.22,15.42,806590.0
2012-02-15,15.62,15.705,15.18,15.24,2637081.0
2012-02-16,15.19,15.485,15.0,15.38,2593449.0
2012-02-17,15.42,15.535,15.17,15.445,801647.0
2012-02-21,15.82,16.34,15.725,15.94,2032942.0
2012-02-22,16.0,16.625,15.885,16.54,1759802.0
2012-02-23,16.75,16.825,16.455,16.625,1271884.0
2012-02-24,15.92,16.045,15.03,15.105,3224081.0
2012-02-27,15.105,15.115,14.575,14.725,2472286.0
2012-02-28,14.82,14.83,14.335,14.63,3777020.0
2012-02-29,14.66,14.725,13.91,14.21,2438563.0
2012-03-01,14.325,14.395,14.04,14.08,2025586.0
2012-03-02,14.015,14.05,13.755,13.805,1500256.0
2012-03-05,13.775,13.87,13.29,13.47,1632538.0
2012-03-06,13.1,13.585,13.09,13.575,1417175.0
2012-03-07,13.575,13.66,13.3,13.565,1146614.0
2012-03-08,13.69,13.805,13.54,13.625,1366379.0
2012-03-09,13.565,13.765,13.445,13.565,985417.0
2012-03-12,13.565,13.575,13.235,13.26,836309.0
2012-03-13,13.13,13.395,12.96,13.015,1374146.0
2012-03-14,12.825,12.875,12.37,12.56,1580546.0
2012-03-15,12.58,12.74,12.445,12.605,1165004.0
2012-03-16,12.495,12.75,12.485,12.51,2134134.0
2012-03-19,12.51,12.69,12.4,12.425,685977.0
2012-03-20,12.4,12.635,12.21,12.605,1475213.0
2012-03-21,12.75,12.805,12.55,12.665,1311737.0
2012-03-22,12.255,12.57,12.215,12.51,1849160.0
2012-03-23,12.645,12.77,12.51,12.55,1280021.0
2012-03-26,12.73,12.785,12.51,12.675,1478634.0
2012-03-27,12.71,12.74,12.52,12.58,971646.0
2012-03-28,12.465,12.595,12.34,12.445,857958.0
2012-03-29,12.38,12.55,12.235,12.495,868802.0
2012-03-30,12.54,12.645,12.495,12.615,867081.0
2012-04-02,12.615,12.975,12.57,12.825,768432.0
2012-04-03,12.825,12.825,12.15,12.17,1753213.0
2012-04-04,11.94,12.02,11.475,11.705,1468580.0
2012-04-05,11.78,11.79,11.295,11.44,903431.0
2012-04-09,11.63,11.705,11.325,11.43,665054.0
2012-04-10,11.57,11.855,11.39,11.76,1823011.0
2012-04-11,11.79,11.855,11.64,11.735,1056166.0
2012-04-12,11.735,12.225,11.675,12.15,950566.0
2012-04-13,12.045,12.14,11.845,12.045,1067292.0
2012-04-16,12.14,12.18,11.64,11.79,7690497.0
2012-04-17,11.735,12.045,11.64,11.93,863011.0
2012-04-18,11.845,11.99,11.74,11.885,679133.0
2012-04-19,12.025,12.16,11.905,12.025,952876.0
2012-04-20,12.025,12.095,11.57,11.6,852462.0
2012-04-23,11.465,11.505,11.145,11.18,914620.0
2012-04-24,11.22,11.36,11.18,11.22,568156.0
2012-04-25,11.345,11.655,11.18,11.61,953538.0
2012-04-26,11.675,11.875,11.59,11.8,796212.0
2012-04-27,11.77,11.8,11.505,11.645,3047314.0
2012-04-30,11.62,11.655,11.4,11.64,1899546.0
2012-05-01,11.685,11.8,11.62,11.735,939860.0
2012-05-02,11.725,11.74,11.525,11.64,3084796.0
2012-05-03,11.495,11.545,10.98,11.02,1171124.0
2012-05-04,11.02,11.25,10.87,10.895,612469.0
2012-05-07,10.86,10.915,10.5,10.6,699090.0
2012-05-08,10.31,10.44,10.165,10.325,1438407.0
2012-05-09,10.135,10.43,10.025,10.26,3579057.0
2012-05-10,10.315,10.44,10.155,10.42,1689125.0
2012-05-11,10.375,10.47,10.12,10.28,966896.0
2012-05-14,10.025,10.23,9.51,9.54,1686458.0
2012-05-15,9.595,9.7,8.985,9.005,1811364.0
2012-05-16,9.015,9.375,8.845,8.91,2266294.0
2012-05-17,9.045,9.53,9.005,9.425,2722237.0
2012-05-18,9.785,9.86,9.375,9.445,1555202.0
2012-05-22,9.67,9.88,9.395,9.455,4344750.0
2012-05-23,9.365,9.965,9.065,9.93,2565616.0
2012-05-24,9.995,10.48,9.87,10.45,2889048.0
2012-05-25,10.555,10.705,10.405,10.64,1214772.0
2012-05-28,10.915,10.925,10.45,10.555,2859257.0
2012-05-29,10.69,10.735,10.29,10.395,740615.0
2012-05-30,10.29,10.695,10.135,10.61,798592.0
2012-05-31,10.585,10.755,10.24,10.515,1033477.0
2012-06-01,10.81,11.645,10.785,11.545,4552348.0
2012-06-04,11.61,11.665,11.18,11.535,1925118.0
2012-06-05,11.655,12.095,11.455,12.045,2132340.0
2012-06-06,12.35,12.57,11.885,12.17,3506208.0
2012-06-07,12.16,12.235,11.44,11.655,2209300.0
2012-06-08,11.55,11.925,11.45,11.82,895548.0
2012-06-11,11.94,11.94,11.58,11.64,922734.0
2012-06-12,11.665,12.2,11.665,12.16,1327738.0
2012-06-13,12.33,12.435,12.025,12.275,1360959.0
2012-06-14,12.38,12.415,12.065,12.225,3981103.0
2012-06-15,12.255,12.265,11.94,12.115,2194608.0
2012-06-18,12.19,12.52,11.97,12.51,2260252.0
2012-06-19,12.5,12.54,12.235,12.4,1108855.0
2012-06-20,12.235,12.38,11.895,12.15,2274982.0
2012-06-21,11.79,11.83,11.495,11.545,1121793.0
2012-06-22,11.62,11.665,11.295,11.39,1337863.0
2012-06-25,11.24,11.62,11.21,11.525,1382337.0
2012-06-26,11.45,11.525,11.125,11.265,3875785.0
2012-06-27,11.38,11.67,11.19,11.535,982856.0
2012-06-28,11.3,11.5,10.885,11.23,1471563.0
2012-06-29,11.71,11.71,11.315,11.555,1665888.0
2012-07-03,11.74,12.01,11.7,11.855,4307658.0
2012-07-04,11.905,12.19,11.835,12.085,391559.0
2012-07-05,11.905,11.98,11.78,11.805,677575.0
2012-07-06,11.72,11.76,11.06,11.06,1178500.0
2012-07-09,11.07,11.125,10.845,10.98,2130318.0
2012-07-10,11.01,11.175,10.465,10.52,724553.0
2012-07-11,10.52,10.76,10.415,10.57,1246228.0
2012-07-12,10.35,10.695,10.25,10.605,1069892.0
2012-07-13,10.685,10.75,10.51,10.695,661240.0
2012-07-16,10.75,10.76,10.51,10.58,714139.0
2012-07-17,10.595,10.595,10.27,10.365,787119.0
2012-07-18,10.32,10.365,10.215,10.28,508582.0
2012-07-19,10.355,10.59,10.34,10.58,4487790.0
2012-07-20,10.56,10.655,10.435,10.595,605363.0
2012-07-23,10.385,10.465,10.09,10.1,542436.0
2012-07-24,10.165,10.27,9.85,10.0,678414.0
2012-07-25,10.195,10.27,10.07,10.135,1575104.0
2012-07-26,10.145,10.695,10.125,10.635,1488265.0
2012-07-27,10.705,10.845,10.53,10.79,864841.0
2012-07-30,10.8,10.945,10.685,10.915,539630.0
2012-07-31,11.04,11.125,10.705,10.75,771913.0
2012-08-01,10.645,10.71,10.03,10.435,1430007.0
2012-08-02,10.33,10.59,10.195,10.25,1160128.0
2012-08-03,10.395,10.77,10.34,10.615,1181314.0
2012-08-07,11.105,11.25,11.03,11.2,1088822.0
2012-08-08,11.155,11.155,10.695,10.77,3436000.0
2012-08-09,10.79,10.97,10.605,10.76,626517.0
2012-08-10,10.77,11.01,10.74,10.925,682245.0
2012-08-13,10.905,11.145,10.655,10.73,652891.0
2012-08-14,10.81,11.125,10.705,10.875,930730.0
2012-08-15,10.885,10.95,10.57,10.76,1392530.0
2012-08-16,10.845,11.21,10.73,11.19,1871443.0
2012-08-17,11.315,11.555,11.31,11.375,1598162.0
2012-08-20,11.395,11.71,11.125,11.655,961419.0
2012-08-21,11.92,12.22,11.79,11.835,1791118.0
2012-08-22,11.875,12.325,11.76,12.305,1786775.0
2012-08-23,12.505,12.65,12.335,12.595,1693397.0
2012-08-24,12.585,12.595,12.375,12.46,1417478.0
2012-08-27,12.505,12.525,12.335,12.375,1014322.0
2012-08-28,12.335,12.505,12.26,12.42,1078299.0
2012-08-29,12.345,12.47,12.27,12.385,1604161.0
2012-08-30,12.385,12.47,12.125,12.16,841017.0
2012-08-31,12.16,12.49,12.035,12.375,1604046.0
2012-09-04,12.585,12.585,12.295,12.525,779093.0
2012-09-05,12.535,12.595,12.345,12.505,538184.0
2012-09-06,12.585,12.775,12.555,12.755,1717416.0
2012-09-07,13.005,13.275,13.005,13.225,1855141.0
2012-09-10,13.15,13.22,12.87,12.92,1000186.0
2012-09-11,12.97,13.12,12.96,13.075,609344.0
2012-09-12,13.2,13.265,12.835,13.055,1136464.0
2012-09-13,13.035,13.69,12.835,13.67,1326910.0
2012-09-14,13.88,14.84,13.795,14.755,3242713.0
2012-09-17,14.79,14.84,14.42,14.58,1798119.0
2012-09-18,14.455,14.905,14.455,14.775,2285975.0
2012-09-19,14.985,15.26,14.89,15.12,1444672.0
2012-09-20,14.955,15.205,14.86,15.05,1816433.0
2012-09-21,15.35,15.37,15.02,15.235,2855366.0
2012-09-24,14.985,15.12,14.445,14.505,1641313.0
2012-09-25,14.685,14.83,14.17,14.255,1791549.0
2012-09-26,13.955,14.62,13.89,14.525,1632842.0
2012-09-27,14.66,14.955,14.39,14.945,1516378.0
2012-09-28,14.765,15.04,14.665,14.965,2825708.0
2012-10-01,15.165,15.455,15.12,15.445,1375593.0
2012-10-02,15.475,15.5,15.26,15.435,1090575.0
2012-10-03,15.435,15.475,14.905,14.955,2060137.0
2012-10-04,15.03,15.445,15.015,15.425,1091311.0
2012-10-05,15.33,15.79,15.245,15.485,2185320.0
2012-10-09,15.215,15.31,14.8,14.8,992014.0
2012-10-10,14.665,15.31,14.665,14.905,2229690.0
2012-10-11,14.995,15.175,14.84,14.965,1898549.0
2012-10-12,14.955,15.03,14.61,14.725,514886.0
2012-10-15,14.465,14.675,14.255,14.64,1407059.0
2012-10-16,14.79,15.205,14.79,15.145,798166.0
2012-10-17,15.08,15.32,14.925,15.255,684459.0
2012-10-18,15.06,15.13,14.6,14.61,935428.0
2012-10-19,14.58,14.9,14.31,14.86,1276569.0
2012-10-22,14.745,15.14,14.735,15.03,634470.0
2012-10-23,14.725,14.735,14.505,14.6,1062198.0
2012-10-24,14.715,14.755,14.465,14.495,804098.0
2012-10-25,14.695,14.905,14.525,14.61,1094195.0
2012-10-26,14.59,14.705,14.475,14.59,997506.0
2012-10-29,14.41,14.59,14.4,14.465,233719.0
2012-10-30,14.41,14.685,14.225,14.525,625050.0
2012-10-31,14.54,15.07,14.54,14.88,795090.0
2012-11-01,14.86,15.02,14.755,14.84,403650.0
2012-11-02,14.6,14.61,14.18,14.18,778763.0
2012-11-05,14.225,14.34,13.985,14.055,423800.0
2012-11-06,14.295,14.65,14.18,14.61,1359448.0
2012-11-07,14.84,14.84,14.285,14.64,1356072.0
2012-11-08,14.64,15.27,14.485,15.14,874399.0
2012-11-09,15.165,15.235,14.735,14.78,553330.0
2012-11-12,14.81,14.88,14.39,14.475,521976.0
2012-11-13,14.42,14.42,14.215,14.285,847274.0
2012-11-14,12.815,12.865,11.45,11.5,3605100.0
2012-11-15,11.52,11.555,10.72,11.335,2409439.0
2012-11-16,11.415,11.51,11.0,11.28,1236383.0
2012-11-19,11.45,11.665,11.26,11.355,1096888.0
2012-11-20,11.335,11.405,11.105,11.26,772226.0
2012-11-21,11.25,11.595,11.105,11.415,1656498.0
2012-11-22,11.655,11.67,11.43,11.52,228458.0
2012-11-23,11.7,11.75,11.45,11.595,911388.0
2012-11-26,11.585,11.605,11.365,11.565,1283605.0
2012-11-27,11.54,11.655,11.27,11.3,1400017.0
2012-11-28,11.115,11.45,10.99,11.44,1090817.0
2012-11-29,11.53,11.655,11.2,11.28,1828209.0
2012-11-30,11.28,11.385,11.105,11.27,878128.0
2012-12-03,11.365,11.425,11.125,11.155,510853.0
2012-12-04,11.04,11.27,10.875,10.98,944767.0
2012-12-05,10.95,11.0,10.205,10.235,1816599.0
2012-12-06,10.185,10.355,10.1,10.135,2032224.0
2012-12-07,10.25,10.29,10.05,10.215,1988964.0
2012-12-10,10.385,10.48,10.235,10.435,837044.0
2012-12-11,10.52,10.75,10.4,10.605,1239070.0
2012-12-12,10.77,11.19,10.705,11.05,1682541.0
2012-12-13,10.885,10.97,10.685,10.845,1102966.0
2012-12-14,10.845,11.22,10.78,11.135,808150.0
2012-12-17,11.115,11.115,10.935,11.01,643871.0
2012-12-18,11.03,11.05,10.68,10.895,999930.0
2012-12-19,10.94,11.035,10.805,10.87,663924.0
2012-12-20,10.735,10.97,10.48,10.56,1274455.0
2012-12-21,10.57,10.86,10.49,10.775,1826486.0
2012-12-24,10.685,10.795,10.6,10.63,319474.0
2012-12-27,10.675,10.94,10.6,10.765,854173.0
2012-12-28,10.695,10.86,10.62,10.655,3470400.0
2012-12-31,10.715,11.14,10.675,11.055,467928.0
2013-01-02,11.355,11.47,11.19,11.29,863577.0
2013-01-03,11.2,11.305,10.645,10.675,1679057.0
2013-01-04,10.48,10.63,10.3,10.63,1280171.0
2013-01-07,10.57,10.655,10.375,10.385,1117121.0
2013-01-08,10.435,10.445,10.27,10.345,986661.0
2013-01-09,10.355,10.435,10.17,10.22,941741.0
2013-01-10,10.455,10.49,10.325,10.415,1037208.0
2013-01-11,10.375,10.58,10.325,10.57,1427336.0
2013-01-14,10.695,10.725,10.465,10.51,974041.0
2013-01-15,10.5,10.61,10.435,10.52,1078691.0
2013-01-16,10.455,10.53,10.395,10.5,668156.0
2013-01-17,10.475,10.54,10.24,10.415,1128095.0
2013-01-18,10.48,10.64,10.455,10.56,1975885.0
2013-01-21,10.58,10.675,10.53,10.675,157281.0
2013-01-22,10.59,10.675,10.425,10.475,1663891.0
2013-01-23,9.795,9.85,8.93,8.95,5798404.0
2013-01-24,8.92,8.92,8.485,8.55,4159872.0
2013-01-25,8.405,8.65,8.18,8.2,2572446.0
2013-01-28,8.25,8.355,8.165,8.26,2664241.0
2013-01-29,8.385,8.475,8.24,8.25,1120966.0
2013-01-30,8.465,8.475,7.97,8.055,2759979.0
2013-01-31,8.055,8.055,7.715,7.95,5224748.0
2013-02-01,8.115,8.355,7.95,8.105,1963007.0
2013-02-04,8.125,8.33,8.065,8.25,1844187.0
2013-02-05,8.28,8.475,8.28,8.29,2444508.0
2013-02-06,8.32,8.465,8.32,8.395,814938.0
2013-02-07,8.435,8.58,8.32,8.485,5323198.0
2013-02-08,8.54,8.57,8.395,8.475,630717.0
2013-02-11,8.355,8.56,8.345,8.445,1013823.0
2013-02-12,8.395,8.53,8.32,8.345,1364251.0
2013-02-13,8.355,8.405,8.165,8.18,891524.0
2013-02-14,8.21,8.32,8.035,8.075,1413342.0
2013-02-15,8.035,8.045,7.715,7.725,2089158.0
2013-02-19,7.775,7.9,7.715,7.825,832452.0
2013-02-20,7.785,7.795,7.31,7.345,1497940.0
2013-02-21,7.23,7.805,7.165,7.62,2440256.0
2013-02-22,7.745,7.745,7.25,7.27,1398894.0
2013-02-25,7.425,7.57,7.405,7.455,1087821.0
2013-02-26,7.55,7.62,7.375,7.425,1586004.0
2013-02-27,7.34,7.375,7.055,7.055,1696605.0
2013-02-28,7.045,7.075,6.68,6.745,2637105.0
2013-03-01,6.835,6.91,6.515,6.52,1773930.0
2013-03-04,6.6,6.6,6.095,6.135,2263637.0
2013-03-05,6.3,6.3,6.135,6.165,1584541.0
2013-03-06,6.135,6.375,6.035,6.29,3328933.0
2013-03-07,6.32,6.515,6.21,6.21,2296912.0
2013-03-08,6.185,6.6,6.075,6.55,9811971.0
2013-03-11,6.65,6.765,6.52,6.63,1900963.0
2013-03-12,6.765,7.26,6.755,7.23,3593422.0
2013-03-13,7.365,7.365,6.65,6.66,4075494.0
2013-03-14,6.68,6.735,6.53,6.65,2482583.0
2013-03-15,6.685,6.9,6.66,6.85,2363719.0
2013-03-18,7.035,7.125,6.805,6.9,3580169.0
2013-03-19,6.91,7.105,6.85,6.95,2499084.0
2013-03-20,6.91,6.97,6.87,6.88,1238261.0
2013-03-21,6.95,7.3,6.94,7.125,2828483.0
2013-03-22,7.035,7.25,7.01,7.175,1365099.0
2013-03-25,7.155,7.475,7.015,7.31,2169490.0
2013-03-26,7.33,7.355,6.96,7.01,1405915.0
2013-03-27,6.97,7.2,6.96,7.165,1200445.0
2013-03-28,7.085,7.155,7.015,7.115,761365.0
2013-04-01,7.145,7.175,6.97,7.01,1029645.0
2013-04-02,6.9,6.92,6.65,6.68,2125895.0
2013-04-03,6.68,6.805,6.25,6.355,2512944.0
2013-04-04,6.33,6.57,6.2,6.55,2438208.0
2013-04-05,6.705,6.815,6.365,6.455,2462235.0
2013-04-08,6.435,6.505,6.31,6.31,1155687.0
2013-04-09,6.355,6.695,6.33,6.64,2294574.0
2013-04-10,6.55,6.58,6.27,6.33,2024806.0
2013-04-11,6.21,6.31,6.065,6.075,2071653.0
2013-04-12,5.855,5.92,5.58,5.68,4533066.0
2013-04-15,5.0,5.4,4.96,5.175,5129861.0
2013-04-16,5.34,5.395,4.865,4.91,2338863.0
2013-04-17,4.97,5.065,4.61,4.66,3181069.0
2013-04-18,4.745,4.96,4.58,4.805,1980683.0
2013-04-19,4.94,4.97,4.63,4.855,2096799.0
2013-04-22,5.03,5.045,4.805,4.94,1430396.0
2013-04-23,4.9,5.03,4.745,4.94,4227772.0
2013-04-24,5.045,5.36,4.98,5.3,1642291.0
2013-04-25,5.405,5.435,5.22,5.29,2669196.0
2013-04-26,5.34,5.36,5.045,5.075,1635792.0
2013-04-29,5.165,5.25,5.095,5.135,1129485.0
2013-04-30,5.125,5.25,4.92,5.25,1829143.0
2013-05-01,5.115,5.465,5.035,5.35,2419936.0
2013-05-02,5.455,5.455,5.32,5.34,1632347.0
2013-05-03,5.35,5.495,5.35,5.465,1280674.0
2013-05-06,5.485,5.485,5.36,5.365,778062.0
2013-05-07,5.27,5.3,5.095,5.23,1093564.0
2013-05-08,5.415,5.91,5.375,5.855,6883929.0
2013-05-09,5.775,6.035,5.69,5.715,4912770.0
2013-05-10,5.525,5.6,5.32,5.57,4216509.0
2013-05-13,5.505,5.525,5.33,5.35,1532084.0
2013-05-14,5.31,5.465,5.22,5.25,2391752.0
2013-05-15,5.145,5.175,4.95,4.98,1964020.0
2013-05-16,4.9,4.95,4.805,4.9,4328068.0
2013-05-17,4.825,4.835,4.67,4.67,2671996.0
2013-05-21,4.96,5.065,4.87,4.9,2619019.0
2013-05-22,5.03,5.26,4.99,5.075,2882567.0
2013-05-23,5.155,5.23,5.095,5.135,1628834.0
2013-05-24,5.135,5.28,5.045,5.075,1987030.0
2013-05-27,5.175,5.185,5.105,5.105,411010.0
2013-05-28,5.175,5.25,5.0,5.035,2348218.0
2013-05-29,5.075,5.375,5.055,5.35,2148172.0
2013-05-30,5.495,5.68,5.475,5.64,3499706.0
2013-05-31,5.59,5.65,5.02,5.27,4602012.0
2013-06-03,5.365,5.525,5.33,5.465,2206468.0
2013-06-04,5.395,5.435,5.33,5.395,1560352.0
2013-06-05,5.395,5.525,5.385,5.525,3302952.0
2013-06-06,5.465,5.61,5.455,5.53,1816495.0
2013-06-07,5.425,5.435,5.195,5.23,1946326.0
2013-06-10,5.21,5.35,5.155,5.31,1270563.0
2013-06-11,5.105,5.26,5.095,5.105,2307158.0
2013-06-12,5.095,5.29,5.075,5.22,2023323.0
2013-06-13,5.175,5.23,5.085,5.195,1325912.0
2013-06-14,5.25,5.29,5.115,5.115,1156601.0
2013-06-17,5.145,5.21,5.075,5.175,1224936.0
2013-06-18,5.145,5.155,5.0,5.045,1123227.0
2013-06-19,5.055,5.115,4.89,4.91,1277447.0
2013-06-20,4.67,4.785,4.435,4.495,3216940.0
2013-06-21,4.58,4.64,4.33,4.455,4329862.0
2013-06-24,4.36,4.375,4.145,4.165,2203849.0
2013-06-25,4.21,4.29,4.145,4.24,1272893.0
2013-06-26,4.04,4.065,3.88,3.91,1988558.0
2013-06-27,3.995,4.255,3.935,4.125,3619217.0
2013-06-28,4.18,4.59,4.12,4.42,3626403.0
2013-07-02,4.55,4.63,4.175,4.24,4617245.0
2013-07-03,4.27,4.33,4.13,4.2,4561102.0
2013-07-04,4.2,4.23,4.18,4.23,644140.0
2013-07-05,4.13,4.24,4.08,4.24,6124649.0
2013-07-08,4.3,4.32,4.13,4.16,1033269.0
2013-07-09,4.23,4.26,4.15,4.18,949323.0
2013-07-10,4.21,4.28,4.16,4.22,1044766.0
2013-07-11,4.43,4.58,4.37,4.57,1596735.0
2013-07-12,4.55,4.62,4.44,4.5,1311617.0
2013-07-15,4.5,4.59,4.46,4.54,703833.0
2013-07-16,4.6,4.86,4.56,4.86,1898383.0
2013-07-17,4.91,4.99,4.6,4.61,2154812.0
2013-07-18,4.68,4.72,4.54,4.61,1000462.0
2013-07-19,4.71,4.87,4.63,4.86,934020.0
2013-07-22,5.1,5.3,5.05,5.27,2422815.0
2013-07-23,5.25,5.63,5.16,5.59,2812190.0
2013-07-24,5.65,5.65,5.19,5.32,3201081.0
2013-07-25,5.31,5.58,5.28,5.45,1881231.0
2013-07-26,5.35,5.49,5.26,5.48,1827093.0
2013-07-29,5.5,5.55,5.37,5.42,910453.0
2013-07-30,5.42,5.51,5.28,5.39,1627722.0
2013-07-31,5.43,5.46,5.18,5.3,2082129.0
2013-08-01,5.39,5.39,5.15,5.2,1058293.0
2013-08-02,5.15,5.28,4.99,5.02,1902845.0
2013-08-06,4.86,4.86,4.53,4.57,1682435.0
2013-08-07,4.57,4.62,4.46,4.49,1481485.0
2013-08-08,4.62,5.15,4.6,5.13,2359209.0
2013-08-09,5.17,5.26,5.0,5.2,2091716.0
2013-08-12,5.45,5.56,5.43,5.5,2266158.0
2013-08-13,5.62,5.79,5.48,5.62,3858821.0
2013-08-14,5.64,6.06,5.58,6.01,3075710.0
2013-08-15,5.95,6.7,5.89,6.66,5398263.0
2013-08-16,6.8,7.06,6.36,6.53,5008875.0
2013-08-19,6.54,6.55,6.35,6.4,3372830.0
2013-08-20,6.4,6.77,6.31,6.7,3286200.0
2013-08-21,6.62,6.75,6.5,6.52,3554486.0
2013-08-22,6.65,6.86,6.595,6.67,2493541.0
2013-08-23,6.7,7.13,6.66,7.06,4743383.0
2013-08-26,7.17,7.36,7.09,7.17,4319071.0
2013-08-27,7.44,7.45,6.71,6.72,6135805.0
2013-08-28,6.8,7.07,6.37,6.46,3481295.0
2013-08-29,6.4,6.59,6.16,6.48,3143988.0
2013-08-30,6.31,6.6,6.24,6.32,2152003.0
2013-09-03,6.56,6.56,6.315,6.37,1423493.0
2013-09-04,6.23,6.4,6.18,6.39,1883088.0
2013-09-05,6.37,6.37,6.05,6.14,2285690.0
2013-09-06,6.24,6.31,6.15,6.2,1921115.0
2013-09-09,6.2,6.26,6.06,6.1,1017405.0
2013-09-10,5.97,5.97,5.77,5.8,1862336.0
2013-09-11,5.84,5.89,5.62,5.74,2147534.0
2013-09-12,5.5,5.57,5.34,5.35,2200017.0
2013-09-13,5.3,5.56,5.3,5.56,1544131.0
2013-09-16,5.37,5.5,5.25,5.36,5186578.0
2013-09-17,5.4,5.57,5.38,5.52,3253615.0
2013-09-18,5.49,6.17,5.36,6.06,6835336.0
2013-09-19,6.17,6.22,5.77,5.9,3478694.0
2013-09-20,5.72,5.8,5.21,5.21,5845666.0
2013-09-23,5.2,5.33,4.97,4.99,4366809.0
2013-09-24,4.95,5.15,4.8,5.02,2594482.0
2013-09-25,5.07,5.23,5.0,5.07,3018409.0
2013-09-26,5.09,5.13,4.9,4.97,2097939.0
2013-09-27,5.05,5.11,4.9,4.92,1919711.0
2013-09-30,4.83,5.0,4.82,4.92,2231326.0
2013-10-01,4.69,4.83,4.665,4.77,2480758.0
2013-10-02,4.85,5.03,4.77,4.78,1811273.0
2013-10-03,4.82,4.885,4.68,4.69,1951519.0
2013-10-04,4.75,4.77,4.63,4.63,1203282.0
2013-10-07,4.73,4.79,4.68,4.76,1067718.0
2013-10-08,4.8,4.84,4.63,4.66,858293.0
2013-10-09,4.63,4.75,4.5,4.68,1423638.0
2013-10-10,4.75,4.94,4.63,4.65,1588619.0
2013-10-11,4.58,4.62,4.51,4.53,1537651.0
2013-10-15,4.56,4.76,4.47,4.75,1324492.0
2013-10-16,4.77,4.77,4.57,4.59,2237759.0
2013-10-17,4.85,4.99,4.76,4.88,1868851.0
2013-10-18,4.89,4.96,4.85,4.91,1094439.0
2013-10-21,5.0,5.14,4.97,5.13,1329793.0
2013-10-22,5.25,5.45,5.25,5.36,1980439.0
2013-10-23,5.33,5.52,5.23,5.26,2831118.0
2013-10-24,5.44,5.61,5.37,5.6,2620870.0
2013-10-25,5.55,5.73,5.45,5.7,2469723.0
2013-10-28,5.75,5.84,5.63,5.73,1857286.0
2013-10-29,5.7,5.75,5.53,5.54,2047834.0
2013-10-30,5.65,5.72,5.38,5.63,2259670.0
2013-10-31,5.45,5.51,5.305,5.33,2215084.0
2013-11-01,5.23,5.26,5.11,5.23,1688626.0
2013-11-04,5.33,5.4,5.25,5.39,1062438.0
2013-11-05,5.34,5.37,5.11,5.18,2488073.0
2013-11-06,5.29,5.35,5.07,5.08,2302622.0
2013-11-07,4.94,5.0,4.75,4.81,2705671.0
2013-11-08,4.74,4.85,4.61,4.83,2002986.0
2013-11-11,4.77,4.86,4.7,4.84,977315.0
2013-11-12,4.82,4.95,4.78,4.82,2267410.0
2013-11-13,4.87,4.9,4.71,4.74,1380809.0
2013-11-14,4.82,4.88,4.75,4.82,3068561.0
2013-11-15,4.84,4.88,4.78,4.8,1068189.0
2013-11-18,4.77,4.78,4.61,4.66,1708129.0
2013-11-19,4.66,4.72,4.61,4.63,1118877.0
2013-11-20,4.61,4.74,4.48,4.51,2809697.0
2013-11-21,4.47,4.55,4.43,4.49,1528889.0
2013-11-22,4.57,4.64,4.43,4.44,2344684.0
2013-11-25,4.4,4.59,4.38,4.51,1915310.0
2013-11-26,4.46,4.46,4.32,4.32,2239478.0
2013-11-27,4.38,4.44,4.36,4.41,1100170.0
2013-11-28,4.45,4.58,4.45,4.53,504920.0
2013-11-29,4.57,4.7,4.53,4.65,1248856.0
2013-12-02,4.6,4.61,4.35,4.37,1585640.0
2013-12-03,4.35,4.37,4.26,4.26,1549746.0
2013-12-04,4.31,4.38,4.25,4.34,3025840.0
2013-12-05,4.22,4.3,4.15,4.17,2262286.0
2013-12-06,4.23,4.26,4.11,4.11,1494314.0
2013-12-09,4.16,4.22,4.13,4.15,2510985.0
2013-12-10,4.35,4.36,4.28,4.32,1773516.0
2013-12-11,4.34,4.35,4.05,4.07,2236379.0
2013-12-12,3.95,3.95,3.62,3.63,7405675.0
2013-12-13,3.7,3.75,3.61,3.64,2361476.0
2013-12-16,3.65,3.72,3.64,3.69,1519497.0
2013-12-17,3.69,3.72,3.64,3.69,1153490.0
2013-12-18,3.71,3.79,3.55,3.55,3147159.0
2013-12-19,3.46,3.51,3.45,3.47,1685678.0
2013-12-20,3.5,3.54,3.35,3.35,1718817.0
2013-12-23,3.39,3.46,3.33,3.4,1106946.0
2013-12-24,3.4,3.49,3.4,3.48,522546.0
2013-12-27,3.6,3.72,3.57,3.71,1420052.0
2013-12-30,3.71,3.72,3.5,3.5,1278651.0
2013-12-31,3.45,3.6,3.42,3.53,861823.0
2014-01-02,3.63,3.77,3.63,3.77,2197882.0
2014-01-03,3.81,3.84,3.72,3.73,1189256.0
2014-01-06,3.79,3.79,3.7,3.72,1221002.0
2014-01-07,3.68,3.76,3.6,3.76,1153946.0
2014-01-08,3.7,3.77,3.67,3.75,896525.0
2014-01-09,3.74,3.77,3.7,3.74,714054.0
2014-01-10,3.88,3.88,3.8,3.83,1375997.0
2014-01-13,3.94,4.18,3.88,4.16,2682047.0
2014-01-14,4.15,4.41,4.1,4.14,2479599.0
2014-01-15,4.1,4.29,4.08,4.18,2562079.0
2014-01-16,4.28,4.3,4.21,4.25,1252128.0
2014-01-17,4.32,4.47,4.3,4.45,1882981.0
2014-01-20,4.53,4.67,4.51,4.61,1631195.0
2014-01-21,4.4,4.56,4.38,4.5,1969109.0
2014-01-22,4.35,4.36,3.99,4.01,5433849.0
2014-01-23,4.11,4.17,4.09,4.12,2061841.0
2014-01-24,4.19,4.21,3.97,4.1,1554771.0
2014-01-27,4.1,4.1,4.0,4.01,698991.0
2014-01-28,4.05,4.08,3.98,4.05,855822.0
2014-01-29,4.1,4.2,4.04,4.2,1337926.0
2014-01-30,4.04,4.09,4.0,4.06,1219718.0
2014-01-31,4.12,4.2,4.02,4.09,919349.0
2014-02-03,4.11,4.15,3.98,4.0,1561756.0
2014-02-04,4.0,4.09,3.95,4.09,1069159.0
2014-02-05,4.13,4.14,3.93,3.93,1366194.0
2014-02-06,3.97,3.98,3.77,3.85,1596291.0
2014-02-07,3.82,4.05,3.805,4.05,1460942.0
2014-02-10,4.1,4.26,4.09,4.23,2241392.0
2014-02-11,4.32,4.46,4.29,4.42,3413427.0
2014-02-12,4.45,4.45,4.24,4.25,1978206.0
2014-02-13,4.25,4.44,4.22,4.43,1369822.0
2014-02-14,4.55,4.72,4.53,4.59,3106981.0
2014-02-18,4.66,4.7,4.5,4.59,1924716.0
2014-02-19,4.67,4.74,4.41,4.47,2104685.0
2014-02-20,4.35,4.51,4.18,4.5,3864535.0
2014-02-21,4.51,4.53,4.34,4.44,2324843.0
2014-02-24,4.49,4.51,4.35,4.38,1439520.0
2014-02-25,4.36,4.36,4.27,4.29,1112906.0
2014-02-26,4.27,4.29,4.16,4.23,1448314.0
2014-02-27,4.25,4.33,4.17,4.21,1064162.0
2014-02-28,4.24,4.24,4.09,4.11,1286748.0
2014-03-03,4.29,4.31,4.22,4.25,1345571.0
2014-03-04,4.15,4.3,4.13,4.18,791010.0
2014-03-05,4.2,4.33,4.16,4.27,1630680.0
2014-03-06,4.3,4.33,4.25,4.32,1137011.0
2014-03-07,4.23,4.305,4.21,4.25,991695.0
2014-03-10,4.27,4.27,4.16,4.18,798355.0
2014-03-11,4.22,4.24,4.1,4.12,904443.0
2014-03-12,4.3,4.4,4.28,4.4,1779909.0
2014-03-13,4.4,4.65,4.36,4.64,3080470.0
2014-03-14,4.75,4.82,4.57,4.63,2791622.0
2014-03-17,4.59,4.6,4.365,4.37,1510422.0
2014-03-18,4.3,4.39,4.24,4.3,1401337.0
2014-03-19,4.24,4.32,4.19,4.22,1236346.0
2014-03-20,4.17,4.27,4.13,4.21,1056150.0
2014-03-21,4.28,4.33,4.17,4.33,1408339.0
2014-03-24,4.19,4.22,4.02,4.03,2323362.0
2014-03-25,4.04,4.17,4.04,4.05,1168538.0
2014-03-26,4.05,4.11,3.83,3.83,2390284.0
2014-03-27,3.83,3.92,3.78,3.88,1332914.0
2014-03-28,3.86,4.02,3.83,4.0,1264130.0
2014-03-31,3.99,3.99,3.87,3.89,1068505.0
2014-04-01,3.95,3.95,3.77,3.78,2208132.0
2014-04-02,3.89,3.91,3.86,3.89,566566.0
2014-04-03,3.82,3.89,3.79,3.87,935676.0
2014-04-04,3.93,3.96,3.84,3.85,1151571.0
2014-04-07,3.85,3.87,3.77,3.79,1333891.0
2014-04-08,3.87,3.87,3.8,3.84,833789.0
2014-04-09,3.83,4.02,3.8,3.88,1971430.0
2014-04-10,3.96,4.01,3.93,3.94,1134537.0
2014-04-11,3.95,3.98,3.83,3.85,717580.0
2014-04-14,3.94,4.05,3.85,3.98,1740339.0
2014-04-15,3.87,3.88,3.8,3.85,1818682.0
2014-04-16,3.87,3.87,3.78,3.83,1279033.0
2014-04-17,3.83,3.83,3.78,3.79,637751.0
2014-04-21,3.79,3.79,3.66,3.76,832761.0
2014-04-22,3.76,3.82,3.68,3.8,911104.0
2014-04-23,3.82,3.94,3.81,3.92,788774.0
2014-04-24,3.84,3.96,3.82,3.83,690146.0
2014-04-25,3.88,3.91,3.83,3.91,462870.0
2014-04-28,3.87,3.9,3.8,3.81,725669.0
2014-04-29,3.78,3.88,3.78,3.85,441211.0
2014-04-30,3.83,3.88,3.8,3.82,428971.0
2014-05-01,3.81,3.83,3.77,3.77,828518.0
2014-05-02,3.79,3.87,3.77,3.86,544707.0
2014-05-05,3.88,3.91,3.84,3.84,541619.0
2014-05-06,3.83,3.87,3.81,3.82,532523.0
2014-05-07,3.83,3.865,3.66,3.69,1122825.0
2014-05-08,3.71,3.72,3.65,3.66,1255574.0
2014-05-09,3.7,3.7,3.58,3.64,1041750.0
2014-05-12,3.68,3.75,3.675,3.69,1068529.0
2014-05-13,3.7,3.73,3.66,3.69,371944.0
2014-05-14,3.75,3.75,3.7,3.71,434185.0
2014-05-15,3.69,3.69,3.59,3.63,678021.0
2014-05-16,3.61,3.62,3.55,3.58,327405.0
2014-05-20,3.55,3.6,3.52,3.55,386824.0
2014-05-21,3.53,3.56,3.5,3.56,642938.0
2014-05-22,3.59,3.62,3.56,3.59,557380.0
2014-05-23,3.59,3.62,3.53,3.57,328614.0
2014-05-26,3.59,3.59,3.54,3.55,88774.0
2014-05-27,3.5,3.51,3.4,3.42,904358.0
2014-05-28,3.42,3.43,3.29,3.31,754046.0
2014-05-29,3.3,3.37,3.25,3.34,1233618.0
2014-05-30,3.34,3.34,3.26,3.29,1024779.0
2014-06-02,3.28,3.36,3.27,3.31,308170.0
2014-06-03,3.32,3.85,3.28,3.71,4200453.0
2014-06-04,3.83,3.95,3.67,3.79,3456594.0
2014-06-05,3.85,3.93,3.81,3.9,1234041.0
2014-06-06,3.94,3.96,3.83,3.86,776966.0
2014-06-09,3.92,3.99,3.88,3.99,668070.0
2014-06-10,4.01,4.12,4.0,4.11,984403.0
2014-06-11,4.11,4.3,4.1,4.24,1212388.0
2014-06-12,4.29,4.41,4.28,4.4,1472864.0
2014-06-13,4.37,4.4,4.22,4.28,1310656.0
2014-06-16,4.35,4.35,4.18,4.29,1210287.0
2014-06-17,4.2,4.29,4.18,4.22,1020832.0
2014-06-18,4.22,4.395,4.21,4.39,1355926.0
2014-06-19,4.45,4.56,4.42,4.44,2272471.0
2014-06-20,4.39,4.54,4.36,4.5,2816918.0
2014-06-23,4.55,4.56,4.42,4.47,958351.0
2014-06-24,4.52,4.57,4.35,4.37,3510931.0
2014-06-25,4.33,4.35,4.17,4.27,2045759.0
2014-06-26,4.23,4.32,4.195,4.3,618026.0
2014-06-27,4.32,4.37,4.23,4.3,700117.0
2014-06-30,4.29,4.41,4.23,4.39,860747.0
2014-07-02,4.32,4.38,4.29,4.32,698952.0
2014-07-03,4.31,4.32,4.25,4.29,650541.0
2014-07-04,4.26,4.31,4.26,4.27,229579.0
2014-07-07,4.25,4.3,4.2,4.22,591125.0
2014-07-08,4.28,4.31,4.11,4.21,1680275.0
2014-07-09,4.25,4.45,4.24,4.45,2003723.0
2014-07-10,4.53,4.55,4.21,4.21,2005189.0
2014-07-11,4.22,4.37,4.22,4.36,1164684.0
2014-07-14,4.22,4.28,4.18,4.2,1279217.0
2014-07-15,4.24,4.27,4.03,4.03,1695196.0
2014-07-16,4.08,4.16,4.06,4.1,1241869.0
2014-07-17,4.12,4.26,4.1,4.23,1307146.0
2014-07-18,4.17,4.19,4.1,4.16,787322.0
2014-07-21,4.21,4.22,4.1,4.15,596760.0
2014-07-22,4.13,4.14,4.06,4.1,569976.0
2014-07-23,4.12,4.15,3.99,4.03,1142013.0
2014-07-24,4.01,4.01,3.88,3.91,1088726.0
2014-07-25,3.89,4.07,3.89,4.07,1187979.0
2014-07-28,4.07,4.13,4.04,4.11,904247.0
2014-07-29,4.12,4.14,4.06,4.11,939133.0
2014-07-30,4.1,4.15,4.05,4.11,559970.0
2014-07-31,4.08,4.1,3.95,4.03,1009731.0
2014-08-01,4.08,4.15,4.02,4.09,1813621.0
2014-08-05,3.95,3.98,3.8,3.97,1384078.0
2014-08-06,4.05,4.2,4.04,4.12,1274470.0
2014-08-07,4.11,4.13,4.05,4.1,851456.0
2014-08-08,4.11,4.19,4.06,4.09,874091.0
2014-08-11,4.06,4.13,4.04,4.11,564283.0
2014-08-12,4.13,4.24,4.13,4.17,836636.0
2014-08-13,4.2,4.22,4.12,4.2,496191.0
2014-08-14,4.24,4.45,4.23,4.33,1650318.0
2014-08-15,4.23,4.43,4.2,4.37,1140644.0
2014-08-18,4.35,4.43,4.28,4.42,1315134.0
2014-08-19,4.4,4.44,4.34,4.38,860957.0
2014-08-20,4.35,4.48,4.34,4.43,1155192.0
2014-08-21,4.32,4.35,4.23,4.27,990730.0
2014-08-22,4.3,4.32,4.21,4.29,658672.0
2014-08-25,4.25,4.28,4.2,4.2,492306.0
2014-08-26,4.28,4.29,4.24,4.29,537381.0
2014-08-27,4.28,4.29,4.21,4.22,440587.0
2014-08-28,4.26,4.28,4.2,4.22,460716.0
2014-08-29,4.2,4.37,4.18,4.37,915941.0
2014-09-02,4.24,4.28,4.17,4.2,900578.0
2014-09-03,4.2,4.23,4.14,4.14,896449.0
2014-09-04,4.16,4.19,3.92,3.93,1272996.0
2014-09-05,3.98,4.0,3.8,3.93,828237.0
2014-09-08,3.92,3.92,3.83,3.88,553304.0
2014-09-09,3.86,3.93,3.81,3.91,1382225.0
2014-09-10,3.9,3.94,3.78,3.85,878706.0
2014-09-11,3.85,3.86,3.78,3.83,1171021.0
2014-09-12,3.81,3.86,3.8,3.83,742949.0
2014-09-15,3.83,3.85,3.76,3.82,524669.0
2014-09-16,3.81,3.82,3.71,3.72,775134.0
2014-09-17,3.74,3.765,3.62,3.64,758889.0
2014-09-18,3.6,3.625,3.55,3.56,940524.0
2014-09-19,3.5,3.55,3.42,3.45,1062753.0
2014-09-22,3.43,3.44,3.26,3.3,1581148.0
2014-09-23,3.36,3.43,3.33,3.37,813612.0
2014-09-24,3.4,3.43,3.31,3.32,1183017.0
2014-09-25,3.3,3.35,3.25,3.35,927715.0
2014-09-26,3.35,3.35,3.26,3.28,871015.0
2014-09-29,3.31,3.32,3.22,3.23,781041.0
2014-09-30,3.23,3.24,3.08,3.1,851154.0
2014-10-01,3.11,3.17,3.05,3.06,669982.0
2014-10-02,3.08,3.09,2.94,3.04,889775.0
2014-10-03,3.01,3.02,2.91,2.92,1103267.0
2014-10-06,2.97,2.99,2.9,2.95,912895.0
2014-10-07,2.98,3.0,2.65,2.69,1443539.0
2014-10-08,2.74,2.88,2.49,2.85,4298648.0
2014-10-09,2.88,2.88,2.61,2.7,2068688.0
2014-10-10,2.68,2.75,2.6,2.6,1156112.0
2014-10-14,2.65,2.84,2.65,2.76,1575379.0
2014-10-15,2.77,2.91,2.77,2.8,1338688.0
2014-10-16,2.82,2.9,2.73,2.77,1041155.0
2014-10-17,2.82,2.82,2.64,2.65,918799.0
2014-10-20,2.71,2.79,2.66,2.75,1237224.0
2014-10-21,2.82,2.83,2.71,2.73,1392953.0
2014-10-22,2.73,2.73,2.59,2.59,985586.0
2014-10-23,2.58,2.69,2.51,2.64,730443.0
2014-10-24,2.63,2.66,2.59,2.65,493644.0
2014-10-27,2.64,2.64,2.55,2.56,537774.0
2014-10-28,2.6,2.66,2.54,2.62,548648.0
2014-10-29,2.59,2.645,2.49,2.5,1446150.0
2014-10-30,2.46,2.47,2.07,2.19,2498214.0
2014-10-31,2.0,2.19,1.96,2.14,1897487.0
2014-11-03,2.14,2.19,2.07,2.17,842419.0
2014-11-04,2.18,2.18,2.08,2.08,888448.0
2014-11-05,1.99,2.02,1.62,1.75,3474801.0
2014-11-06,1.79,1.99,1.79,1.96,2555303.0
2014-11-07,2.0,2.23,2.0,2.21,3390096.0
2014-11-10,2.2,2.21,2.09,2.11,1595989.0
2014-11-11,2.11,2.23,2.1,2.18,1131255.0
2014-11-12,2.19,2.25,2.1,2.17,1301023.0
2014-11-13,2.17,2.2,1.96,1.96,1895711.0
2014-11-14,1.94,2.43,1.93,2.39,3116507.0
2014-11-17,2.38,2.57,2.28,2.57,1968653.0
2014-11-18,2.65,2.82,2.62,2.75,2466910.0
2014-11-19,2.66,2.715,2.46,2.49,2674034.0
2014-11-20,2.57,2.62,2.515,2.59,1497827.0
2014-11-21,2.7,2.7,2.54,2.57,1677957.0
2014-11-24,2.56,2.64,2.51,2.57,1002317.0
2014-11-25,2.56,2.72,2.52,2.72,2636432.0
2014-11-26,2.72,2.74,2.63,2.65,932837.0
2014-11-27,2.67,2.67,2.54,2.54,525101.0
2014-11-28,2.5,2.56,2.24,2.24,1600334.0
2014-12-01,2.4,2.68,2.4,2.64,2591308.0
2014-12-02,2.53,2.64,2.46,2.52,1663681.0
2014-12-03,2.56,2.77,2.56,2.73,2271408.0
2014-12-04,2.73,2.76,2.64,2.68,1596847.0
2014-12-05,2.63,2.74,2.54,2.71,1650229.0
2014-12-08,2.73,2.84,2.59,2.74,2607423.0
2014-12-09,2.8,3.12,2.8,3.01,3644260.0
2014-12-10,3.01,3.09,2.82,2.87,3026345.0
2014-12-11,2.81,3.05,2.81,2.89,5201555.0
2014-12-12,2.85,2.99,2.77,2.97,2055521.0
2014-12-15,2.93,3.25,2.69,2.72,2982929.0
2014-12-16,2.85,2.93,2.56,2.56,4118310.0
2014-12-17,2.59,2.83,2.58,2.83,3412597.0
2014-12-18,2.9,3.06,2.86,3.02,3742537.0
2014-12-19,2.97,3.1,2.81,2.81,2836092.0
2014-12-22,2.88,2.97,2.78,2.84,3455429.0
2014-12-23,2.88,2.96,2.69,2.73,2184473.0
2014-12-24,2.69,2.85,2.69,2.83,1261938.0
2014-12-29,2.85,2.91,2.75,2.77,1981417.0
2014-12-30,2.86,3.12,2.85,3.07,2500379.0
2014-12-31,3.0,3.18,2.98,3.14,1320083.0
2015-01-02,3.06,3.3,3.025,3.3,1540848.0
2015-01-05,3.35,3.55,3.3,3.55,2165891.0
2015-01-06,3.58,3.87,3.52,3.85,6750264.0
2015-01-07,3.67,3.83,3.48,3.7,3133830.0
2015-01-08,3.72,3.77,3.46,3.51,3029661.0
2015-01-09,3.51,3.62,3.385,3.5,3172284.0
2015-01-12,3.47,3.85,3.45,3.77,3167419.0
2015-01-13,3.86,3.87,3.52,3.56,2619549.0
2015-01-14,3.7,3.73,3.4,3.46,2498698.0
2015-01-15,3.65,3.68,3.5,3.6,3132957.0
2015-01-16,3.7,3.83,3.62,3.65,2734779.0
2015-01-19,3.7,3.76,3.62,3.7,634218.0
2015-01-20,3.77,4.05,3.74,4.03,3369291.0
2015-01-21,4.08,4.09,3.8,3.92,2626637.0
2015-01-22,4.01,4.02,3.835,3.86,3277192.0
2015-01-23,3.72,3.76,3.49,3.5,2717178.0
2015-01-26,3.36,3.49,3.25,3.47,2977873.0
2015-01-27,3.51,3.64,3.51,3.61,2008541.0
2015-01-28,3.55,3.57,3.26,3.3,2216813.0
2015-01-29,3.19,3.37,3.15,3.32,2180647.0
2015-01-30,3.34,3.43,3.29,3.4,2080406.0
2015-02-02,3.29,3.445,3.29,3.37,1320239.0
2015-02-03,3.3,3.38,3.16,3.18,1819653.0
2015-02-04,3.25,3.39,3.21,3.36,2783884.0
2015-02-05,3.38,3.38,3.25,3.29,2354681.0
2015-02-06,3.14,3.22,3.09,3.14,3078632.0
2015-02-09,3.21,3.21,3.1,3.14,1553971.0
2015-02-10,3.1,3.14,3.04,3.08,1037645.0
2015-02-11,3.1,3.13,2.96,2.99,1653623.0
2015-02-12,3.07,3.07,2.88,2.91,2131307.0
2015-02-13,2.98,2.98,2.78,2.8,1584040.0
2015-02-17,2.74,2.82,2.71,2.71,1381986.0
2015-02-18,2.76,2.9,2.69,2.9,1788657.0
2015-02-19,3.03,3.03,2.85,2.88,1548419.0
2015-02-20,2.9,3.0,2.87,2.93,1646350.0
2015-02-23,2.96,3.0,2.88,2.99,943302.0
2015-02-24,2.95,2.98,2.83,2.83,1300925.0
2015-02-25,2.94,2.97,2.89,2.89,1476087.0
2015-02-26,2.97,3.02,2.95,2.97,1609815.0
2015-02-27,3.01,3.08,2.99,3.06,680088.0
2015-03-02,3.07,3.13,2.97,2.98,998213.0
2015-03-03,3.0,3.05,2.86,2.9,770668.0
2015-03-04,2.92,2.93,2.76,2.78,1121613.0
2015-03-05,2.83,2.83,2.7,2.73,1133630.0
2015-03-06,2.6,2.65,2.55,2.56,1131492.0
2015-03-09,2.61,2.61,2.4,2.4,1255542.0
2015-03-10,2.4,2.46,2.23,2.28,1644090.0
2015-03-11,2.29,2.48,2.21,2.48,1464724.0
2015-03-12,2.55,2.585,2.43,2.52,1203564.0
2015-03-13,2.53,2.53,2.4,2.44,965346.0
2015-03-16,2.46,2.49,2.33,2.46,846260.0
2015-03-17,2.4,2.5,2.36,2.37,969071.0
2015-03-18,2.37,2.52,2.32,2.46,1177202.0
2015-03-19,2.48,2.65,2.42,2.54,778209.0
2015-03-20,2.57,2.66,2.55,2.66,823759.0
2015-03-23,2.67,2.7,2.62,2.69,1038941.0
2015-03-24,2.72,2.74,2.63,2.71,1318754.0
2015-03-25,2.76,2.76,2.59,2.61,923455.0
2015-03-26,2.64,2.72,2.56,2.58,2113601.0
2015-03-27,2.55,2.595,2.5,2.56,654183.0
2015-03-30,2.5,2.5,2.39,2.39,819294.0
2015-03-31,2.42,2.45,2.32,2.36,629420.0
2015-04-01,2.41,2.56,2.4,2.56,1224562.0
2015-04-02,2.52,2.545,2.43,2.49,733308.0
2015-04-06,2.63,2.64,2.54,2.61,730763.0
2015-04-07,2.58,2.63,2.55,2.59,449504.0
2015-04-08,2.59,2.59,2.5,2.53,585681.0
2015-04-09,2.51,2.53,2.41,2.48,4679369.0
2015-04-10,2.54,2.61,2.49,2.55,3123761.0
2015-04-13,2.52,2.61,2.49,2.54,1248901.0
2015-04-14,2.54,2.6,2.52,2.6,804167.0
2015-04-15,2.62,2.68,2.59,2.67,671579.0
2015-04-16,2.7,2.7,2.55,2.59,2221716.0
2015-04-17,2.61,2.65,2.56,2.59,1605981.0
2015-04-20,2.57,2.66,2.55,2.65,1050022.0
2015-04-21,2.69,2.77,2.66,2.71,965106.0
2015-04-22,2.69,2.71,2.58,2.58,807426.0
2015-04-23,2.62,2.675,2.59,2.63,1635186.0
2015-04-24,2.59,2.64,2.54,2.58,1764768.0
2015-04-27,2.62,2.7,2.6,2.69,1609030.0
2015-04-28,2.69,2.76,2.65,2.76,1060740.0
2015-04-29,2.65,2.89,2.64,2.84,6078454.0
2015-04-30,2.68,2.76,2.66,2.7,1248855.0
2015-05-01,2.67,2.71,2.65,2.7,726991.0
2015-05-04,2.74,2.82,2.73,2.76,697983.0
2015-05-05,2.81,2.83,2.72,2.74,574516.0
2015-05-06,2.8,2.81,2.53,2.55,1951266.0
2015-05-07,2.54,2.59,2.51,2.59,771965.0
2015-05-08,2.61,2.645,2.55,2.63,1826341.0
2015-05-11,2.64,2.67,2.56,2.62,843432.0
2015-05-12,2.64,2.69,2.61,2.67,740255.0
2015-05-13,2.72,2.85,2.7,2.81,4592104.0
2015-05-14,2.81,2.9,2.75,2.81,1274810.0
2015-05-15,2.75,2.87,2.72,2.79,1629346.0
2015-05-19,2.72,2.78,2.67,2.67,1459287.0
2015-05-20,2.7,2.7,2.62,2.63,475571.0
2015-05-21,2.62,2.68,2.61,2.64,375056.0
2015-05-22,2.67,2.68,2.62,2.64,308872.0
2015-05-25,2.66,2.67,2.63,2.66,153295.0
2015-05-26,2.6,2.6,2.51,2.52,1516849.0
2015-05-27,2.53,2.55,2.48,2.51,926184.0
2015-05-28,2.49,2.53,2.43,2.52,397374.0
2015-05-29,2.55,2.59,2.5,2.53,542514.0
2015-06-01,2.59,2.6,2.52,2.54,678733.0
2015-06-02,2.56,2.56,2.51,2.55,743698.0
2015-06-03,2.54,2.58,2.5,2.57,3161372.0
2015-06-04,2.53,2.56,2.51,2.56,3349037.0
2015-06-05,2.51,2.59,2.5,2.56,709649.0
2015-06-08,2.57,2.68,2.56,2.68,3680782.0
2015-06-09,2.68,2.81,2.67,2.77,4305490.0
2015-06-10,2.81,2.88,2.745,2.83,7652866.0
2015-06-11,2.82,2.84,2.77,2.82,2132453.0
2015-06-12,2.79,2.865,2.78,2.83,2773329.0
2015-06-15,2.81,2.9,2.78,2.85,1627245.0
2015-06-16,2.82,2.89,2.79,2.81,2157620.0
2015-06-17,2.82,2.9,2.765,2.89,1345594.0
2015-06-18,2.97,2.97,2.88,2.91,1062709.0
2015-06-19,2.88,2.915,2.77,2.83,828906.0
2015-06-22,2.77,2.8,2.7,2.71,883112.0
2015-06-23,2.68,2.76,2.66,2.72,746173.0
2015-06-24,2.7,2.79,2.68,2.79,511541.0
2015-06-25,2.76,2.79,2.7,2.77,657104.0
2015-06-26,2.73,2.78,2.68,2.68,827918.0
2015-06-29,2.67,2.67,2.53,2.58,1537777.0
2015-06-30,2.55,2.6,2.49,2.5,1121680.0
2015-07-02,2.5,2.5,2.38,2.41,1088946.0
2015-07-03,2.42,2.47,2.38,2.4,404263.0
2015-07-06,2.36,2.53,2.36,2.48,755327.0
2015-07-07,2.41,2.46,2.35,2.42,1101915.0
2015-07-08,2.43,2.47,2.38,2.38,505978.0
2015-07-09,2.45,2.45,2.35,2.38,616008.0
2015-07-10,2.31,2.33,2.26,2.29,997919.0
2015-07-13,2.27,2.38,2.16,2.36,1599486.0
2015-07-14,2.35,2.37,2.26,2.28,653597.0
2015-07-15,2.27,2.28,2.2,2.24,708173.0
2015-07-16,2.2,2.23,2.16,2.22,884096.0
2015-07-17,2.2,2.2,2.0,2.0,1066923.0
2015-07-20,1.91,1.95,1.75,1.75,1516744.0
2015-07-21,1.81,1.85,1.5,1.76,2668117.0
2015-07-22,1.7,1.78,1.64,1.65,2772947.0
2015-07-23,1.69,1.71,1.55,1.58,1701290.0
2015-07-24,1.54,1.85,1.53,1.81,3525566.0
2015-07-27,1.8,1.95,1.72,1.73,2008549.0
2015-07-28,1.78,1.85,1.745,1.82,2585392.0
2015-07-29,1.8,1.895,1.79,1.88,2319639.0
2015-07-30,1.82,1.94,1.82,1.89,1840469.0
2015-07-31,1.91,2.09,1.91,1.99,2504749.0
2015-08-04,1.92,1.97,1.82,1.84,1149108.0
2015-08-05,1.83,1.87,1.72,1.72,642669.0
2015-08-06,1.78,1.98,1.75,1.97,1815869.0
2015-08-07,1.98,2.24,1.91,2.05,6152748.0
2015-08-10,2.09,2.16,2.01,2.14,2128925.0
2015-08-11,2.15,2.23,2.12,2.18,2698278.0
2015-08-12,2.26,2.46,2.24,2.45,2881756.0
2015-08-13,2.35,2.51,2.3,2.37,1875275.0
2015-08-14,2.46,2.48,2.215,2.32,2619688.0
2015-08-17,2.42,2.51,2.37,2.43,1378652.0
2015-08-18,2.34,2.42,2.28,2.29,1312893.0
2015-08-19,2.37,2.5,2.37,2.47,2757165.0
2015-08-20,2.56,2.61,2.51,2.53,1850980.0
2015-08-21,2.57,2.59,2.39,2.47,1782601.0
2015-08-24,2.35,2.53,2.21,2.21,1512563.0
2015-08-25,2.18,2.26,2.11,2.15,1260235.0
2015-08-26,2.1,2.11,1.92,1.92,1233268.0
2015-08-27,1.96,2.1,1.92,2.09,1154901.0
2015-08-28,2.1,2.27,2.1,2.25,1306285.0
2015-08-31,2.22,2.23,2.1,2.21,995599.0
2015-09-01,2.26,2.3,2.07,2.08,1236632.0
2015-09-02,2.15,2.15,2.01,2.05,1060568.0
2015-09-03,1.97,2.11,1.97,2.0,807578.0
2015-09-04,1.97,2.09,1.97,2.07,513084.0
2015-09-08,2.09,2.1,2.0,2.03,402637.0
2015-09-09,2.0,2.07,1.98,2.05,730783.0
2015-09-10,2.07,2.1,1.9,1.92,987738.0
2015-09-11,1.94,1.985,1.77,1.94,866431.0
2015-09-14,1.9,2.08,1.88,2.07,1187024.0
2015-09-15,2.02,2.1,1.98,2.0,674543.0
2015-09-16,2.05,2.17,2.03,2.15,1915599.0
2015-09-17,2.09,2.25,2.03,2.25,1968089.0
2015-09-18,2.32,2.39,2.25,2.39,1579158.0
2015-09-21,2.3,2.37,2.22,2.26,1287037.0
2015-09-22,2.18,2.2,2.12,2.13,725572.0
2015-09-23,2.17,2.2,2.09,2.1,960888.0
2015-09-24,2.18,2.28,2.16,2.26,1502020.0
2015-09-25,2.2,2.295,2.175,2.23,2103131.0
2015-09-28,2.14,2.19,2.06,2.07,1082948.0
2015-09-29,2.1,2.15,2.06,2.08,1295701.0
2015-09-30,2.03,2.18,1.99,2.18,1062039.0
2015-10-01,2.14,2.22,2.04,2.05,1304022.0
2015-10-02,2.16,2.2,2.11,2.19,1902431.0
2015-10-05,2.2,2.38,2.2,2.37,1586680.0
2015-10-06,2.41,2.57,2.4,2.52,2000621.0
2015-10-07,2.52,2.575,2.46,2.56,1452727.0
2015-10-08,2.47,2.595,2.41,2.43,2213753.0
2015-10-09,2.54,2.55,2.42,2.47,1281457.0
2015-10-13,2.43,2.505,2.39,2.42,717069.0
2015-10-14,2.5,2.7,2.47,2.68,2779076.0
2015-10-15,2.68,2.74,2.62,2.7,1259170.0
2015-10-16,2.67,2.79,2.63,2.64,1444082.0
2015-10-19,2.61,2.66,2.42,2.47,1370007.0
2015-10-20,2.5,2.68,2.49,2.65,1230082.0
2015-10-21,2.5,2.57,2.465,2.51,1264859.0
2015-10-22,2.52,2.64,2.5,2.63,1150111.0
2015-10-23,2.7,2.85,2.61,2.79,1512109.0
2015-10-26,2.7,2.73,2.58,2.62,1014688.0
2015-10-27,2.59,2.67,2.55,2.62,840815.0
2015-10-28,2.68,2.75,2.49,2.51,1372560.0
2015-10-29,2.47,2.49,2.26,2.32,1088743.0
2015-10-30,2.33,2.39,2.3,2.36,681995.0
2015-11-02,2.29,2.41,2.28,2.37,624082.0
2015-11-03,2.27,2.35,2.26,2.3,772215.0
2015-11-04,2.3,2.33,2.13,2.14,1250330.0
2015-11-05,2.15,2.15,2.03,2.04,962416.0
2015-11-06,1.98,2.02,1.95,1.97,1262568.0
2015-11-09,1.98,2.01,1.89,2.01,949095.0
2015-11-10,1.97,1.99,1.86,1.87,779707.0
2015-11-11,1.89,1.975,1.87,1.94,792684.0
2015-11-12,1.9,1.99,1.9,1.92,458472.0
2015-11-13,1.94,1.98,1.9,1.94,509133.0
2015-11-16,1.99,2.06,1.98,1.99,660574.0
2015-11-17,1.97,1.97,1.84,1.86,691856.0
2015-11-18,1.91,1.96,1.86,1.94,627560.0
2015-11-19,1.98,2.05,1.97,2.05,983296.0
2015-11-20,2.06,2.11,1.92,1.92,449644.0
2015-11-23,1.9,1.95,1.89,1.95,222778.0
2015-11-24,2.05,2.05,2.01,2.02,657939.0
2015-11-25,2.01,2.07,1.99,2.05,375370.0
2015-11-26,2.03,2.09,2.03,2.06,224388.0
2015-11-27,1.95,2.05,1.95,2.01,336102.0
2015-11-30,2.0,2.06,1.98,2.04,579100.0
2015-12-01,2.06,2.16,2.02,2.12,1330708.0
2015-12-02,2.06,2.16,2.035,2.08,689494.0
2015-12-03,2.1,2.13,2.03,2.1,688580.0
2015-12-04,2.13,2.23,2.11,2.23,1245887.0
2015-12-07,2.17,2.22,2.07,2.09,985671.0
2015-12-08,2.06,2.09,1.97,2.0,951764.0
2015-12-09,2.08,2.09,1.95,1.97,655187.0
2015-12-10,1.96,2.04,1.96,2.0,649241.0
2015-12-11,1.99,2.03,1.96,2.0,1398658.0
2015-12-14,1.98,2.03,1.9,1.9,1482758.0
2015-12-15,1.93,1.94,1.88,1.9,916834.0
2015-12-16,1.96,2.02,1.93,1.97,2083599.0
2015-12-17,1.92,1.95,1.83,1.85,1618546.0
2015-12-18,1.89,1.95,1.86,1.95,1909313.0
2015-12-21,1.97,2.02,1.92,1.94,1186994.0
2015-12-22,1.93,1.97,1.92,1.93,401376.0
2015-12-23,1.93,2.0,1.92,1.99,714988.0
2015-12-24,2.01,2.06,2.01,2.06,394855.0
2015-12-29,2.0,2.03,1.96,2.01,339161.0
2015-12-30,1.97,2.02,1.96,2.02,171010.0
2015-12-31,2.01,2.03,1.96,1.97,431268.0
2016-01-04,2.0,2.16,2.0,2.16,1387840.0
2016-01-05,2.13,2.22,2.13,2.22,734787.0
2016-01-06,2.23,2.31,2.23,2.3,1033625.0
2016-01-07,2.36,2.4,2.28,2.36,1205786.0
2016-01-08,2.29,2.38,2.25,2.35,893261.0
2016-01-11,2.35,2.36,2.14,2.19,779180.0
2016-01-12,2.12,2.21,2.06,2.19,2009276.0
2016-01-13,2.17,2.26,2.1,2.16,717969.0
2016-01-14,2.12,2.13,1.96,1.96,1472533.0
2016-01-15,2.07,2.09,1.95,1.97,1180708.0
2016-01-18,1.99,1.99,1.91,1.93,242450.0
2016-01-19,1.93,1.96,1.67,1.68,1585465.0
2016-01-20,1.76,1.84,1.68,1.84,1266656.0
2016-01-21,1.81,1.81,1.66,1.74,1110174.0
2016-01-22,1.73,1.905,1.7,1.87,821929.0
2016-01-25,1.92,1.96,1.8,1.83,726419.0
2016-01-26,1.89,2.01,1.86,1.98,1163276.0
2016-01-27,1.96,2.14,1.95,2.12,915743.0
2016-01-28,2.07,2.1,1.98,1.99,996201.0
2016-01-29,2.0,2.08,1.96,2.04,1021891.0
2016-02-01,2.11,2.18,2.08,2.1,947009.0
2016-02-02,2.11,2.17,2.03,2.04,733201.0
2016-02-03,2.06,2.19,2.05,2.18,1468100.0
2016-02-04,2.25,2.41,2.25,2.37,1933436.0
2016-02-05,2.3,2.6,2.27,2.58,1944209.0
2016-02-08,2.69,2.86,2.68,2.79,3382620.0
2016-02-09,2.84,2.91,2.65,2.67,3282741.0
2016-02-10,2.64,2.88,2.55,2.88,6393728.0
2016-02-11,3.2,3.34,3.01,3.19,4641096.0
2016-02-12,3.06,3.37,3.02,3.35,3400722.0
2016-02-16,3.1,3.28,3.0,3.04,2894320.0
2016-02-17,3.04,3.15,2.96,3.14,3187120.0
2016-02-18,3.08,3.45,3.03,3.42,2411660.0
2016-02-19,3.33,3.55,3.31,3.39,2761394.0
2016-02-22,3.22,3.35,3.16,3.21,2367468.0
2016-02-23,3.29,3.4,3.19,3.26,2016238.0
2016-02-24,3.36,3.43,3.17,3.25,2854532.0
2016-02-25,3.24,3.34,3.13,3.27,1861732.0
2016-02-26,3.15,3.29,3.07,3.19,3432412.0
2016-02-29,3.21,3.31,3.19,3.28,1950036.0
2016-03-01,3.31,3.32,3.05,3.08,3086246.0
2016-03-02,3.12,3.22,3.06,3.15,2202041.0
2016-03-03,3.18,3.48,3.17,3.44,2691533.0
2016-03-04,3.44,3.7,3.12,3.2,6196797.0
2016-03-07,3.31,3.37,3.1,3.14,5031963.0
2016-03-08,3.22,3.22,2.93,2.94,5722014.0
2016-03-09,2.85,2.91,2.75,2.85,3092769.0
2016-03-10,2.93,3.1,2.9,3.04,2315330.0
2016-03-11,3.04,3.08,2.87,2.91,2489589.0
2016-03-14,2.93,2.99,2.75,2.76,2166073.0
2016-03-15,2.75,2.8,2.62,2.8,2124771.0
2016-03-16,2.75,3.0,2.65,2.99,3276415.0
2016-03-17,3.06,3.08,2.81,2.82,3852780.0
2016-03-18,2.82,2.88,2.74,2.82,2051711.0
2016-03-21,2.78,2.98,2.76,2.81,2553227.0
2016-03-22,2.93,2.96,2.84,2.85,1867857.0
2016-03-23,2.73,2.88,2.68,2.68,2230836.0
2016-03-24,2.73,2.8,2.69,2.76,1691305.0
2016-03-28,2.77,2.79,2.66,2.71,1306824.0
2016-03-29,2.75,2.92,2.69,2.89,2042936.0
2016-03-30,2.84,2.9,2.76,2.86,2003523.0
2016-03-31,2.93,2.97,2.83,2.86,1493924.0
2016-04-01,2.79,2.94,2.76,2.94,1730907.0
2016-04-04,2.94,2.94,2.82,2.85,1051463.0
2016-04-05,2.93,3.0,2.86,3.0,3095894.0
2016-04-06,2.94,2.98,2.9,2.98,1675152.0
2016-04-07,3.05,3.13,3.03,3.12,1812464.0
2016-04-08,3.1,3.28,3.07,3.28,2923861.0
2016-04-11,3.42,3.65,3.38,3.62,3337466.0
2016-04-12,3.64,3.785,3.56,3.71,3152836.0
2016-04-13,3.59,3.74,3.57,3.6,2121761.0
2016-04-14,3.56,3.63,3.35,3.43,2599368.0
2016-04-15,3.48,3.71,3.44,3.66,2344655.0
2016-04-18,3.77,3.78,3.61,3.64,2037386.0
2016-04-19,3.79,3.98,3.74,3.95,3449567.0
2016-04-20,3.92,4.06,3.71,3.72,3982648.0
2016-04-21,3.91,3.94,3.76,3.85,3262474.0
2016-04-22,3.77,3.895,3.7,3.73,2368982.0
2016-04-25,3.78,3.82,3.63,3.69,1841070.0
2016-04-26,3.74,3.86,3.63,3.83,2138226.0
2016-04-27,3.89,3.9,3.75,3.81,2206007.0
2016-04-28,3.87,4.01,3.83,4.0,2667325.0
2016-04-29,4.1,4.29,4.09,4.27,4148095.0
2016-05-02,4.34,4.38,4.16,4.22,3680561.0
2016-05-03,4.23,4.3,4.04,4.08,2961872.0
2016-05-04,3.99,4.29,3.97,4.11,3052375.0
2016-05-05,4.3,4.42,4.25,4.32,3591058.0
2016-05-06,4.43,4.8,4.42,4.74,4932466.0
2016-05-09,4.47,4.59,4.4,4.4,2776488.0
2016-05-10,4.43,4.665,4.31,4.64,3327681.0
2016-05-11,4.79,4.94,4.64,4.94,5504065.0
2016-05-12,4.89,5.03,4.83,4.9,5923222.0
2016-05-13,4.9,5.11,4.85,4.9,4788494.0
2016-05-16,5.07,5.17,4.89,4.97,4355540.0
2016-05-17,4.95,5.22,4.9,5.17,4773101.0
2016-05-18,5.02,5.14,4.67,4.71,6743281.0
2016-05-19,4.5,4.84,4.42,4.82,4892110.0
2016-05-20,4.87,4.91,4.59,4.73,3395147.0
2016-05-24,4.48,4.59,4.28,4.29,2901801.0
2016-05-25,4.2,4.48,4.15,4.43,3351852.0
2016-05-26,4.54,4.57,4.34,4.37,3063920.0
2016-05-27,4.32,4.38,4.14,4.14,4120762.0
2016-05-30,4.07,4.17,4.05,4.08,1059703.0
2016-05-31,4.16,4.4,4.11,4.27,4193266.0
2016-06-01,4.31,4.42,4.18,4.28,3479932.0
2016-06-02,4.27,4.34,4.21,4.26,1804509.0
2016-06-03,4.54,4.9,4.51,4.85,4847128.0
2016-06-06,4.87,4.88,4.69,4.85,3157153.0
2016-06-07,4.77,4.86,4.72,4.73,2243442.0
2016-06-08,4.97,5.1,4.92,4.98,3034655.0
2016-06-09,4.99,5.05,4.93,5.01,3138408.0
2016-06-10,5.09,5.19,4.91,4.95,3378968.0
2016-06-13,5.11,5.16,4.78,4.91,3668976.0
2016-06-14,4.99,5.0,4.66,4.76,2738085.0
2016-06-15,4.78,5.14,4.74,5.11,4561941.0
2016-06-16,5.3,5.4,4.91,5.05,5868368.0
2016-06-17,5.1,5.2,4.96,4.99,5390316.0
2016-06-20,4.78,5.07,4.78,5.03,2402320.0
2016-06-21,4.9,4.95,4.83,4.89,2247806.0
2016-06-22,4.91,5.1,4.77,5.08,3966859.0
2016-06-23,5.01,5.15,4.97,5.13,4900280.0
2016-06-24,5.62,5.79,5.42,5.55,5395978.0
2016-06-27,5.73,5.79,5.45,5.71,5539718.0
2016-06-28,5.5,5.61,5.39,5.46,5412942.0
2016-06-29,5.54,5.59,5.43,5.43,4896739.0
2016-06-30,5.56,5.58,5.33,5.35,4311192.0
2016-07-04,5.63,5.8,5.63,5.77,2178024.0
2016-07-05,5.85,6.06,5.75,6.01,4744808.0
2016-07-06,6.17,6.29,5.97,6.14,4364835.0
2016-07-07,6.02,6.11,5.87,5.95,2877694.0
2016-07-08,5.95,6.37,5.89,6.33,3279137.0
2016-07-11,6.28,6.49,6.19,6.4,3123264.0
2016-07-12,6.29,6.41,6.07,6.1,3096803.0
2016-07-13,6.29,6.34,6.09,6.23,3552783.0
2016-07-14,6.07,6.22,5.94,6.16,2678351.0
2016-07-15,6.04,6.27,6.04,6.12,2538472.0
2016-07-18,6.22,6.37,6.2,6.33,2838918.0
2016-07-19,6.31,6.41,6.2,6.21,2068002.0
2016-07-20,6.08,6.09,5.77,5.8,2562163.0
2016-07-21,5.87,6.25,5.81,6.24,2845170.0
2016-07-22,6.17,6.23,6.0,6.07,2563270.0
2016-07-25,5.98,6.04,5.81,5.84,2281885.0
2016-07-26,5.9,6.18,5.87,6.11,2604326.0
2016-07-27,6.24,6.64,6.18,6.59,3688088.0
2016-07-28,6.63,6.69,6.34,6.58,3517919.0
2016-07-29,6.69,6.84,6.62,6.74,3107369.0
2016-08-02,6.95,7.03,6.89,6.95,3092366.0
2016-08-03,6.9,6.95,6.76,6.9,2232729.0
2016-08-04,6.97,7.64,6.93,7.51,5016093.0
2016-08-05,7.29,7.38,7.13,7.28,3415853.0
2016-08-08,7.42,7.65,7.24,7.48,3453707.0
2016-08-09,6.75,6.84,6.65,6.68,6181422.0
2016-08-10,6.77,6.85,6.7,6.74,5171484.0
2016-08-11,6.76,6.88,6.55,6.59,2899812.0
2016-08-12,6.7,6.76,6.45,6.5,4094741.0
2016-08-15,6.51,6.55,6.28,6.37,3016183.0
2016-08-16,6.4,6.46,6.24,6.27,2797897.0
2016-08-17,6.2,6.3,6.01,6.17,3631636.0
2016-08-18,6.21,6.24,6.05,6.16,2117110.0
2016-08-19,6.05,6.21,5.97,6.06,2903733.0
2016-08-22,5.92,6.07,5.89,5.94,2131351.0
2016-08-23,6.01,6.02,5.51,5.66,5028513.0
2016-08-24,5.52,5.54,5.04,5.05,4303534.0
2016-08-25,5.02,5.24,4.94,5.16,3234523.0
2016-08-26,5.27,5.32,4.92,5.09,5238459.0
2016-08-29,5.01,5.25,4.99,5.22,2353204.0
2016-08-30,5.15,5.2,4.92,5.02,2374953.0
2016-08-31,4.94,5.03,4.855,4.87,2479974.0
2016-09-01,4.83,5.0,4.81,4.93,4367365.0
2016-09-02,5.1,5.3,5.01,5.29,4324867.0
2016-09-06,5.44,5.57,5.36,5.54,4497250.0
2016-09-07,5.55,5.57,5.31,5.51,3426214.0
2016-09-08,5.48,5.59,5.32,5.41,2449168.0
2016-09-09,5.33,5.37,5.08,5.11,2842981.0
2016-09-12,5.01,5.79,5.01,5.75,5109703.0
2016-09-13,5.7,5.74,5.28,5.4,4895890.0
2016-09-14,5.47,5.7,5.47,5.52,3867036.0
2016-09-15,5.51,5.59,5.34,5.48,3284710.0
2016-09-16,5.38,5.61,5.3,5.33,4954041.0
2016-09-19,5.41,5.53,5.37,5.44,2446187.0
2016-09-20,5.44,5.58,5.41,5.51,2802350.0
2016-09-21,5.67,5.91,5.58,5.89,4363438.0
2016-09-22,6.0,6.04,5.59,5.64,4787140.0
2016-09-23,5.7,5.73,5.39,5.45,3792003.0
2016-09-26,5.5,5.64,5.495,5.5,4450604.0
2016-09-27,5.45,5.525,5.34,5.42,3045650.0
2016-09-28,5.43,5.665,5.36,5.6,3735408.0
2016-09-29,5.51,5.59,5.4,5.53,2706629.0
2016-09-30,5.61,5.63,5.29,5.3,3466589.0
2016-10-03,5.3,5.36,5.06,5.14,2434616.0
2016-10-04,4.91,4.93,4.55,4.58,7646017.0
2016-10-05,4.69,4.7,4.35,4.48,4124306.0
2016-10-06,4.31,4.44,4.23,4.26,3629778.0
2016-10-07,4.37,4.46,4.18,4.37,5989798.0
2016-10-11,4.46,4.46,4.28,4.35,2909648.0
2016-10-12,4.37,4.53,4.325,4.48,2740687.0
2016-10-13,4.5,4.71,4.4,4.58,2915944.0
2016-10-14,4.47,4.58,4.42,4.45,2677702.0
2016-10-17,4.46,4.55,4.35,4.48,2157986.0
2016-10-18,4.6,4.83,4.53,4.79,3967487.0
2016-10-19,5.0,5.08,4.9,5.07,4777056.0
2016-10-20,5.1,5.3,4.99,5.29,4545519.0
2016-10-21,5.28,5.52,5.25,5.46,3493889.0
2016-10-24,5.55,5.58,5.32,5.42,3858981.0
2016-10-25,5.48,5.74,5.45,5.66,3989529.0
2016-10-26,5.66,5.68,5.32,5.42,2454060.0
2016-10-27,5.4,5.48,5.21,5.26,2347285.0
2016-10-28,5.25,5.4,5.09,5.25,3220025.0
2016-10-31,5.28,5.39,5.16,5.37,2403872.0
2016-11-01,5.53,5.66,5.47,5.56,4016320.0
2016-11-02,5.72,5.78,5.27,5.3,4041245.0
2016-11-03,5.27,5.58,5.23,5.57,3237258.0
2016-11-04,5.57,5.68,5.45,5.62,3136243.0
2016-11-07,5.38,5.4,5.23,5.31,2847139.0
2016-11-08,5.66,6.02,5.55,5.71,8119744.0
2016-11-09,6.25,6.27,5.64,5.79,5636050.0
2016-11-10,5.72,5.73,5.11,5.19,6413665.0
2016-11-11,5.18,5.285,4.81,4.87,3991382.0
2016-11-14,4.85,5.22,4.7,5.06,5115915.0
2016-11-15,5.07,5.36,5.05,5.31,4097522.0
2016-11-16,5.32,5.33,5.11,5.15,4626801.0
2016-11-17,5.15,5.33,4.87,4.97,5968638.0
2016-11-18,4.91,4.99,4.81,4.97,3577820.0
2016-11-21,5.08,5.18,5.02,5.06,3436785.0
2016-11-22,5.08,5.23,4.93,5.2,3720522.0
2016-11-23,4.95,4.98,4.74,4.82,5288826.0
2016-11-24,4.82,4.83,4.72,4.74,714299.0
2016-11-25,4.84,4.94,4.78,4.87,1857745.0
2016-11-28,4.97,5.09,4.89,5.04,2896302.0
2016-11-29,4.9,5.11,4.88,5.05,2979328.0
2016-11-30,5.0,5.005,4.91,4.92,3420674.0
2016-12-01,4.87,5.09,4.76,4.92,3317227.0
2016-12-02,4.98,5.16,4.96,5.12,5319203.0
2016-12-05,5.02,5.27,4.91,5.21,3233628.0
2016-12-06,5.18,5.38,5.1,5.12,3778657.0
2016-12-07,5.25,5.34,5.1,5.18,3769198.0
2016-12-08,5.15,5.21,5.08,5.2,2342461.0
2016-12-09,5.16,5.16,4.86,4.91,3981152.0
2016-12-12,4.96,5.19,4.885,5.09,2879054.0
2016-12-13,5.08,5.21,4.94,5.18,3458632.0
2016-12-14,5.23,5.33,4.72,4.74,5550740.0
2016-12-15,4.64,4.64,4.24,4.29,4870920.0
2016-12-16,4.38,4.56,4.3,4.42,3755961.0
2016-12-19,4.48,4.61,4.41,4.5,2595046.0
2016-12-20,4.39,4.54,4.3,4.54,2476990.0
2016-12-21,4.57,4.625,4.44,4.45,1726609.0
2016-12-22,4.45,4.51,4.34,4.39,2564365.0
2016-12-23,4.44,4.59,4.41,4.55,2185561.0
2016-12-28,4.65,4.98,4.65,4.96,2829390.0
2016-12-29,5.04,5.43,5.0,5.4,3948260.0
2016-12-30,5.44,5.64,5.14,5.19,4848736.0
2017-01-03,5.18,5.55,5.18,5.54,3838419.0
2017-01-04,5.61,5.62,5.41,5.58,3909026.0
2017-01-05,5.73,6.25,5.72,6.22,7698308.0
2017-01-06,6.01,6.25,5.66,5.85,4870061.0
2017-01-09,6.04,6.25,5.92,6.0,5130041.0
2017-01-10,5.97,6.23,5.93,6.07,4759451.0
2017-01-11,6.01,6.05,5.75,5.95,8442069.0
2017-01-12,6.13,6.15,5.82,5.86,3805813.0
2017-01-13,5.66,5.9,5.65,5.83,3480011.0
2017-01-16,5.94,5.94,5.84,5.91,644001.0
2017-01-17,6.08,6.09,5.94,6.0,4857157.0
2017-01-18,5.99,6.07,5.82,5.86,2377719.0
2017-01-19,5.82,6.005,5.77,5.9,3245439.0
2017-01-20,5.95,6.1,5.87,5.95,3324558.0
2017-01-23,6.04,6.23,6.0,6.15,3794913.0
2017-01-24,6.12,6.29,5.99,6.05,3331914.0
2017-01-25,5.92,6.04,5.87,5.93,4187939.0
2017-01-26,5.8,5.85,5.715,5.76,4110952.0
2017-01-27,5.77,5.95,5.74,5.88,2676266.0
2017-01-30,5.92,6.09,5.89,5.92,6873178.0
2017-01-31,6.08,6.1,5.935,6.02,2872845.0
2017-02-01,5.95,6.06,5.89,6.01,2840296.0
2017-02-02,6.13,6.2,6.01,6.09,2630647.0
2017-02-03,6.08,6.17,6.06,6.16,2768100.0
2017-02-06,6.21,6.52,6.14,6.5,3757874.0
2017-02-07,6.42,6.59,6.33,6.51,3700666.0
2017-02-08,6.61,6.88,6.55,6.74,4990869.0
2017-02-09,6.74,6.78,6.42,6.44,3405420.0
2017-02-10,6.33,6.48,6.26,6.34,3651915.0
2017-02-13,6.25,6.32,6.16,6.23,2564778.0
2017-02-14,6.31,6.32,6.1,6.21,3010259.0
2017-02-15,6.16,6.22,6.1,6.11,3977077.0
2017-02-16,6.17,6.27,6.11,6.15,2368688.0
2017-02-17,6.17,6.21,5.95,5.95,2043170.0
2017-02-21,5.95,6.02,5.77,5.87,1686941.0
2017-02-22,5.9,5.92,5.62,5.76,2595914.0
2017-02-23,5.96,5.96,5.64,5.7,3047241.0
2017-02-24,5.79,5.89,5.66,5.67,3170138.0
2017-02-27,5.7,5.87,5.15,5.19,4960376.0
2017-02-28,5.28,5.375,5.15,5.24,3798604.0
2017-03-01,5.16,5.27,5.05,5.19,3185299.0
2017-03-02,5.08,5.18,4.81,4.85,3547755.0
2017-03-03,4.82,5.175,4.79,5.08,3819954.0
2017-03-06,5.1,5.12,4.69,4.78,3881471.0
2017-03-07,4.73,4.95,4.66,4.78,2888625.0
2017-03-08,4.72,4.795,4.62,4.7,2413803.0
2017-03-09,4.69,4.78,4.64,4.65,1778992.0
2017-03-10,4.7,4.96,4.68,4.94,3266731.0
2017-03-13,4.95,4.95,4.72,4.86,3347181.0
2017-03-14,4.84,4.915,4.56,4.56,3827595.0
2017-03-15,4.64,5.22,4.54,5.16,5088856.0
2017-03-16,5.31,5.35,5.02,5.16,4206255.0
2017-03-17,5.18,5.3,5.025,5.14,3990833.0
2017-03-20,5.18,5.28,5.09,5.23,2797068.0
2017-03-21,5.26,5.4,5.19,5.33,2639815.0
2017-03-22,5.37,5.38,5.15,5.21,2553378.0
2017-03-23,5.25,5.31,5.04,5.14,2502571.0
2017-03-24,5.12,5.26,5.11,5.19,1726646.0
2017-03-27,5.35,5.42,5.25,5.3,1958074.0
2017-03-28,5.29,5.35,5.06,5.13,2959851.0
2017-03-29,5.11,5.39,5.11,5.31,2441433.0
2017-03-30,5.25,5.29,5.18,5.26,1862568.0
2017-03-31,5.26,5.4,5.215,5.32,1727705.0
2017-04-03,5.34,5.57,5.32,5.56,3295707.0
2017-04-04,5.61,5.65,5.52,5.63,2329916.0
2017-04-05,5.46,5.78,5.46,5.73,2711983.0
2017-04-06,5.7,5.76,5.58,5.65,1708723.0
2017-04-07,5.77,5.9,5.58,5.62,2861448.0
2017-04-10,5.61,5.63,5.5,5.6,1618030.0
2017-04-11,5.68,5.87,5.67,5.85,2909804.0
2017-04-12,5.85,6.03,5.78,6.02,3183782.0
2017-04-13,6.01,6.04,5.84,5.91,2958110.0
2017-04-17,5.93,5.98,5.81,5.86,1939404.0
2017-04-18,5.84,6.0,5.79,5.99,2514059.0
2017-04-19,5.9,5.93,5.58,5.71,3546827.0
2017-04-20,5.74,5.88,5.68,5.85,2428104.0
2017-04-21,5.85,5.87,5.76,5.84,2123801.0
2017-04-24,5.65,5.81,5.61,5.77,1965064.0
2017-04-25,5.64,5.68,5.35,5.43,4190694.0
2017-04-26,5.43,5.53,5.225,5.49,2772506.0
2017-04-27,5.47,5.5,5.32,5.44,1542912.0
2017-04-28,5.47,5.7,5.43,5.64,2502382.0
2017-05-01,5.56,5.59,5.31,5.37,2165826.0
2017-05-02,5.33,5.465,5.28,5.29,3285447.0
2017-05-03,5.28,5.355,5.17,5.17,3547898.0
2017-05-04,5.07,5.1,4.885,4.94,2221919.0
2017-05-05,4.99,5.18,4.99,5.14,1605243.0
2017-05-08,5.12,5.175,5.05,5.16,1239966.0
2017-05-09,5.08,5.13,5.01,5.12,2714792.0
2017-05-10,5.45,5.68,5.39,5.55,3764805.0
2017-05-11,5.7,5.84,5.66,5.75,2414558.0
2017-05-12,5.89,5.955,5.72,5.75,2344461.0
2017-05-15,5.92,5.92,5.73,5.85,1884256.0
2017-05-16,5.88,5.985,5.85,5.98,2107096.0
2017-05-17,6.1,6.19,6.06,6.16,3610579.0
2017-05-18,6.08,6.14,5.92,6.01,2801272.0
2017-05-19,6.11,6.11,5.94,6.03,2160013.0
2017-05-23,6.09,6.12,5.71,5.8,3629172.0
2017-05-24,5.78,5.89,5.64,5.87,3912145.0
2017-05-25,5.8,5.92,5.75,5.88,1455642.0
2017-05-26,5.99,5.99,5.82,5.84,1369693.0
2017-05-29,5.81,5.88,5.79,5.85,215933.0
2017-05-30,5.81,5.86,5.74,5.75,1010199.0
2017-05-31,5.75,6.08,5.75,6.02,2448667.0
2017-06-01,5.95,5.98,5.855,5.91,1417802.0
2017-06-02,6.02,6.07,5.925,6.06,2062780.0
2017-06-05,6.07,6.11,5.98,6.07,1443980.0
2017-06-06,6.4,6.79,6.4,6.78,5265683.0
2017-06-07,6.69,6.85,6.615,6.71,2392514.0
2017-06-08,6.69,6.83,6.44,6.82,3205760.0
2017-06-09,6.63,6.96,6.6,6.83,5004056.0
2017-06-12,6.78,7.005,6.73,6.94,4427880.0
2017-06-13,6.86,7.26,6.66,7.18,4318975.0
2017-06-14,7.31,7.52,6.55,6.64,6568088.0
2017-06-15,6.5,6.83,6.45,6.74,2749976.0
2017-06-16,6.8,6.84,6.605,6.72,2366718.0
2017-06-19,6.66,6.77,6.55,6.58,2702129.0
2017-06-20,6.62,6.7,6.51,6.69,1431764.0
2017-06-21,6.68,6.82,6.65,6.77,1726316.0
2017-06-22,6.86,6.95,6.75,6.93,2008723.0
2017-06-23,7.02,7.13,6.96,7.04,2163403.0
2017-06-26,6.95,6.99,6.825,6.91,1682334.0
2017-06-27,6.96,6.98,6.75,6.77,1720263.0
2017-06-28,6.86,6.86,6.66,6.81,1306506.0
2017-06-29,6.67,6.8,6.6,6.66,1700957.0
2017-06-30,6.64,6.79,6.6,6.69,1348034.0
2017-07-04,6.5,6.65,6.5,6.58,471715.0
2017-07-05,6.54,6.7,6.49,6.67,1553811.0
2017-07-06,6.55,6.67,6.55,6.62,949246.0
2017-07-07,6.55,6.55,6.27,6.36,1542574.0
2017-07-10,6.29,6.52,6.24,6.5,1106511.0
2017-07-11,6.5,6.55,6.37,6.5,1043826.0
2017-07-12,6.63,6.65,6.43,6.49,1147957.0
2017-07-13,6.48,6.55,6.33,6.37,669465.0
2017-07-14,6.52,6.55,6.42,6.43,816488.0
2017-07-17,6.5,6.61,6.49,6.57,1048077.0
2017-07-18,6.63,6.635,6.55,6.57,749022.0
2017-07-19,6.54,6.58,6.44,6.48,663976.0
2017-07-20,6.49,6.54,6.42,6.51,871731.0
2017-07-21,6.56,6.57,6.44,6.49,623897.0
2017-07-24,6.49,6.5,6.23,6.27,794578.0
2017-07-25,6.26,6.345,6.22,6.27,894430.0
2017-07-26,6.23,6.54,6.22,6.53,1212841.0
2017-07-27,6.58,6.7,6.42,6.43,1432087.0
2017-07-28,6.45,6.75,6.43,6.74,1276831.0
2017-07-31,6.73,6.87,6.715,6.73,1089558.0
2017-08-01,6.69,7.03,6.67,6.93,1932607.0
2017-08-02,6.89,6.96,6.82,6.91,1026629.0
2017-08-03,6.88,6.97,6.8,6.84,959160.0
2017-08-04,6.82,6.82,6.57,6.62,1137536.0
2017-08-08,6.7,6.75,6.57,6.69,921768.0
2017-08-09,6.9,6.94,6.71,6.72,1082357.0
2017-08-10,6.84,6.885,6.51,6.67,1748893.0
2017-08-11,6.68,6.94,6.66,6.92,1763525.0
2017-08-14,6.8,7.02,6.8,6.9,1645356.0
2017-08-15,6.73,6.89,6.71,6.84,1774858.0
2017-08-16,6.85,7.18,6.84,7.11,1738860.0
2017-08-17,7.15,7.28,7.07,7.19,1148654.0
2017-08-18,7.31,7.46,7.08,7.16,2489011.0
2017-08-21,7.23,7.43,7.22,7.37,1381895.0
2017-08-22,7.34,7.35,7.2,7.22,957187.0
2017-08-23,7.46,7.53,7.39,7.49,2687623.0
2017-08-24,7.45,7.75,7.44,7.74,1487266.0
2017-08-25,7.78,7.87,7.51,7.64,1568632.0
2017-08-28,7.73,7.93,7.62,7.91,1593862.0
2017-08-29,8.23,8.23,7.9,8.02,3142796.0
2017-08-30,7.98,8.16,7.98,8.12,1685372.0
2017-08-31,8.14,8.3,8.11,8.29,1205647.0
2017-09-01,8.31,8.345,8.14,8.29,2435337.0
2017-09-05,8.39,8.59,8.36,8.57,2138046.0
2017-09-06,8.68,8.87,8.24,8.45,3383983.0
2017-09-07,8.55,8.76,8.54,8.73,2010442.0
2017-09-08,8.72,8.77,8.4,8.52,2505130.0
2017-09-11,8.2,8.49,8.15,8.29,2229760.0
2017-09-12,8.22,8.46,8.21,8.39,1554087.0
2017-09-13,8.36,8.38,8.07,8.14,2433036.0
2017-09-14,8.08,8.23,7.87,8.14,2580032.0
2017-09-15,8.13,8.17,8.01,8.02,1837926.0
2017-09-18,7.87,7.94,7.74,7.78,2141363.0
2017-09-19,7.82,7.95,7.71,7.81,1572941.0
2017-09-20,7.82,7.97,7.61,7.67,1773553.0
2017-09-21,7.51,7.87,7.48,7.71,1384263.0
2017-09-22,7.79,7.93,7.7,7.8,1416220.0
2017-09-25,7.77,8.06,7.71,8.04,1734661.0
2017-09-26,7.91,8.09,7.87,7.9,1351159.0
2017-09-27,7.79,8.01,7.72,7.96,1132610.0
2017-09-28,7.96,8.36,7.95,8.29,1708242.0
2017-09-29,8.28,8.29,7.62,7.63,2925342.0
2017-10-02,7.57,7.76,7.43,7.73,1898881.0
2017-10-03,7.77,7.9,7.74,7.79,2123139.0
2017-10-04,7.83,7.9,7.65,7.76,2222270.0
2017-10-05,7.74,7.75,7.48,7.53,1925934.0
2017-10-06,7.5,7.73,7.41,7.68,1373341.0
2017-10-10,7.88,7.97,7.7,7.73,1079471.0
2017-10-11,7.76,7.87,7.65,7.79,1583812.0
2017-10-12,7.78,7.85,7.69,7.73,1087211.0
2017-10-13,7.82,7.82,7.51,7.67,1339930.0
2017-10-16,7.7,7.74,7.44,7.48,1010199.0
2017-10-17,7.44,7.475,6.95,7.09,3817764.0
2017-10-18,7.05,7.2,6.99,7.12,1595019.0
2017-10-19,7.17,7.31,7.17,7.2,1218436.0
2017-10-20,7.14,7.31,7.13,7.25,1416156.0
2017-10-23,7.17,7.32,7.14,7.25,1242638.0
2017-10-24,7.19,7.22,7.06,7.08,850833.0
2017-10-25,7.07,7.17,7.04,7.09,756139.0
2017-10-26,7.07,7.15,6.96,6.98,963758.0
2017-10-27,6.96,7.21,6.93,7.16,1031971.0
2017-10-30,7.15,7.24,7.1,7.2,740149.0
2017-10-31,7.16,7.18,7.04,7.08,704768.0
2017-11-01,7.18,7.26,7.1,7.13,901845.0
2017-11-02,7.12,7.25,7.1,7.18,1036467.0
2017-11-03,7.19,7.25,7.11,7.15,948857.0
2017-11-06,7.18,7.36,7.1,7.33,953886.0
2017-11-07,7.31,7.42,7.25,7.35,1183293.0
2017-11-08,7.58,8.08,7.55,7.85,3538494.0
2017-11-09,7.95,7.97,7.58,7.62,2035575.0
2017-11-10,7.62,7.72,7.45,7.49,1263666.0
2017-11-13,7.5,7.51,7.26,7.3,1109807.0
2017-11-14,7.24,7.45,7.13,7.36,1401680.0
2017-11-15,7.49,7.5,7.3,7.42,1466103.0
2017-11-16,7.43,7.45,7.25,7.35,1383111.0
2017-11-17,7.42,7.465,7.3,7.34,1086246.0
2017-11-20,7.29,7.34,7.23,7.24,721680.0
2017-11-21,7.25,7.29,7.15,7.17,650549.0
2017-11-22,7.22,7.25,7.04,7.11,1181879.0
2017-11-23,7.15,7.24,7.11,7.24,479832.0
2017-11-24,7.22,7.24,7.04,7.12,934520.0
2017-11-27,7.13,7.23,7.08,7.21,795204.0
2017-11-28,7.25,7.295,7.14,7.21,1036960.0
2017-11-29,7.15,7.16,6.99,6.99,1269473.0
2017-11-30,6.97,7.05,6.88,7.03,963378.0
2017-12-01,6.96,7.01,6.76,6.8,2081510.0
2017-12-04,6.76,6.8,6.65,6.7,853971.0
2017-12-05,6.66,6.73,6.56,6.62,860589.0
2017-12-06,6.58,6.6,6.48,6.5,1319993.0
2017-12-07,6.39,6.56,6.3,6.51,1086123.0
2017-12-08,6.52,6.6,6.46,6.5,1185908.0
2017-12-11,6.53,6.96,6.5,6.72,2667321.0
2017-12-12,6.7,6.84,6.69,6.76,1238988.0
2017-12-13,6.77,7.09,6.73,7.03,1926056.0
2017-12-14,7.02,7.07,6.89,7.01,1145968.0
2017-12-15,7.04,7.14,7.015,7.05,1245491.0
2017-12-18,7.11,7.2,7.08,7.19,769322.0
2017-12-19,7.21,7.25,7.14,7.2,588318.0
2017-12-20,7.22,7.43,7.18,7.38,939493.0
2017-12-21,7.34,7.37,7.18,7.34,959579.0
2017-12-22,7.38,7.47,7.32,7.44,635541.0
2017-12-27,7.49,7.5,7.26,7.37,864655.0
2017-12-28,7.4,7.5,7.29,7.32,1098297.0
2017-12-29,7.36,7.45,7.27,7.33,978114.0
2018-01-02,7.4,7.675,7.38,7.65,1134398.0
2018-01-03,7.63,7.67,7.38,7.56,1713145.0
2018-01-04,7.55,7.66,7.41,7.63,1535299.0
2018-01-05,7.54,7.54,7.33,7.42,1140556.0
2018-01-08,7.38,7.4,7.2,7.26,1450498.0
2018-01-09,7.19,7.34,7.05,7.26,1971032.0
2018-01-10,7.3,7.35,7.18,7.23,1316303.0
2018-01-11,7.25,7.29,7.15,7.24,818882.0
2018-01-12,7.31,7.57,7.25,7.56,1635487.0
2018-01-15,7.61,7.71,7.56,7.65,758200.0
2018-01-16,7.55,7.59,7.42,7.58,1422558.0
2018-01-17,7.76,7.99,7.65,7.66,3161435.0
2018-01-18,7.7,7.81,7.61,7.63,1186567.0
2018-01-19,7.78,7.82,7.67,7.69,781107.0
2018-01-22,7.73,7.77,7.54,7.7,866567.0
2018-01-23,7.67,7.88,7.56,7.86,1329089.0
2018-01-24,7.99,8.045,7.82,7.85,1918621.0
2018-01-25,7.87,7.9,7.42,7.47,2951505.0
2018-01-26,7.52,7.7,7.47,7.63,1249353.0
2018-01-29,7.56,7.57,7.16,7.18,1338070.0
2018-01-30,7.22,7.35,7.11,7.16,1252401.0
2018-01-31,7.24,7.27,7.01,7.24,1709155.0
2018-02-01,7.16,7.34,7.12,7.27,1187519.0
2018-02-02,7.1,7.17,6.94,6.95,1409054.0
2018-02-05,6.95,7.12,6.88,6.98,1197925.0
2018-02-06,6.9,6.99,6.78,6.78,1272738.0
2018-02-07,6.74,6.95,6.62,6.67,1769092.0
2018-02-08,6.68,6.9,6.65,6.78,1524033.0
2018-02-09,6.77,6.8,6.44,6.64,1369356.0
2018-02-12,6.63,7.04,6.63,6.99,1386693.0
2018-02-13,7.05,7.18,6.99,7.07,1168184.0
2018-02-14,7.09,7.75,7.05,7.68,3663000.0
2018-02-15,7.69,7.7,7.45,7.7,1549253.0
2018-02-16,7.64,7.72,7.28,7.38,1690645.0
2018-02-20,7.28,7.42,7.21,7.32,850956.0
2018-02-21,7.42,7.71,7.36,7.42,1556241.0
2018-02-22,7.0,7.28,6.71,6.8,4578938.0
2018-02-23,6.8,6.89,6.77,6.86,896304.0
2018-02-26,6.91,6.92,6.81,6.86,752649.0
2018-02-27,6.84,6.84,6.58,6.73,1255681.0
2018-02-28,6.74,6.85,6.73,6.75,1222949.0
2018-03-01,6.65,6.83,6.56,6.79,1639329.0
2018-03-02,6.89,6.99,6.82,6.83,982587.0
2018-03-05,6.82,6.96,6.77,6.9,944714.0
2018-03-06,7.0,7.02,6.89,6.9,846582.0
2018-03-07,6.87,6.92,6.62,6.63,1080972.0
2018-03-08,6.7,6.73,6.59,6.69,600633.0
2018-03-09,6.67,6.72,6.52,6.53,871606.0
2018-03-12,6.5,6.51,6.315,6.46,1390865.0
2018-03-13,6.48,6.51,6.35,6.36,1177427.0
2018-03-14,6.36,6.43,6.22,6.34,1262699.0
2018-03-15,6.3,6.46,6.25,6.38,621727.0
2018-03-16,6.38,6.495,6.34,6.43,474192.0
2018-03-19,6.44,6.57,6.4,6.56,679042.0
2018-03-20,6.52,6.72,6.51,6.68,899418.0
2018-03-21,6.74,6.83,6.66,6.81,1456040.0
2018-03-22,6.73,6.85,6.66,6.68,809319.0
2018-03-23,6.84,6.87,6.71,6.76,1408677.0
2018-03-26,6.81,6.93,6.79,6.92,1234428.0
2018-03-27,6.82,6.89,6.72,6.82,1672767.0
2018-03-28,6.78,6.84,6.63,6.66,808159.0
2018-03-29,6.68,6.74,6.65,6.68,786960.0
2018-04-02,6.75,6.84,6.71,6.78,877905.0
2018-04-03,6.73,6.73,6.53,6.55,819362.0
2018-04-04,6.64,6.72,6.42,6.49,770629.0
2018-04-05,6.43,6.61,6.43,6.58,518704.0
2018-04-06,6.62,6.69,6.47,6.47,430757.0
2018-04-09,6.5,6.58,6.41,6.52,441326.0
2018-04-10,6.57,6.59,6.445,6.54,609038.0
2018-04-11,6.6,6.85,6.59,6.81,1824805.0
2018-04-12,6.76,6.8,6.63,6.65,848194.0
2018-04-13,6.86,7.15,6.82,7.02,1846488.0
2018-04-16,7.05,7.05,6.92,7.03,991524.0
2018-04-17,7.0,7.06,6.95,6.96,813346.0
2018-04-18,7.06,7.19,6.98,7.02,1163724.0
2018-04-19,7.0,7.1,6.95,7.07,655964.0
2018-04-20,7.01,7.09,6.91,7.06,1074624.0
2018-04-23,6.99,7.0,6.86,6.98,628478.0
2018-04-24,7.0,7.04,6.92,7.01,675180.0
2018-04-25,6.93,7.05,6.88,6.91,548941.0
2018-04-26,6.95,7.06,6.87,7.03,1205090.0
2018-04-27,7.04,7.2,7.03,7.1,444742.0
2018-04-30,7.01,7.05,6.93,7.02,778952.0
2018-05-01,6.97,7.11,6.92,7.11,905549.0
2018-05-02,7.12,7.34,7.1,7.2,1334475.0
2018-05-03,7.3,7.31,7.17,7.22,579211.0
2018-05-04,7.19,7.3,7.17,7.26,721669.0
2018-05-07,7.28,7.37,7.25,7.32,810071.0
2018-05-08,7.64,8.0,7.63,7.97,4054255.0
2018-05-09,7.92,7.99,7.84,7.87,1743871.0
2018-05-10,7.96,7.96,7.84,7.91,1085072.0
2018-05-11,7.94,7.96,7.76,7.78,704562.0
2018-05-14,7.81,7.9,7.78,7.85,848840.0
2018-05-15,7.71,7.78,7.62,7.69,1057758.0
2018-05-16,7.68,7.725,7.62,7.66,429577.0
2018-05-17,7.66,7.67,7.56,7.61,428596.0
2018-05-18,7.58,7.78,7.57,7.75,829841.0
2018-05-22,7.7,7.76,7.595,7.61,681810.0
2018-05-23,7.59,7.85,7.59,7.79,769106.0
2018-05-24,7.89,8.15,7.88,8.13,2143945.0
2018-05-25,8.09,8.2,8.04,8.06,1604512.0
2018-05-28,8.0,8.0,7.85,7.85,309100.0
2018-05-29,7.88,8.2,7.88,8.03,1138066.0
2018-05-30,8.07,8.18,8.05,8.11,648352.0
2018-05-31,8.07,8.19,8.07,8.1,803591.0
2018-06-01,8.09,8.14,7.96,7.96,589073.0
2018-06-04,8.01,8.04,7.93,8.0,31300.0
2018-06-05,8.01,8.11,7.96,7.98,717085.0
2018-06-06,7.98,7.99,7.65,7.67,1332690.0
2018-06-07,7.55,7.61,7.45,7.52,2089740.0
2018-06-08,7.51,7.52,7.44,7.48,604146.0
2018-06-11,7.49,7.62,7.45,7.6,588744.0
2018-06-12,7.59,7.685,7.5,7.68,736018.0
2018-06-13,7.7,7.79,7.59,7.75,989129.0
2018-06-14,7.79,7.85,7.76,7.81,732547.0
2018-06-15,7.71,7.75,7.61,7.7,1269016.0
2018-06-18,7.7,7.82,7.68,7.75,599394.0
2018-06-19,7.7,7.82,7.69,7.72,592812.0
2018-06-20,7.73,7.77,7.63,7.67,569461.0
2018-06-21,7.66,7.69,7.54,7.58,621363.0
2018-06-22,7.6,7.64,7.58,7.63,424818.0
2018-06-25,7.56,7.62,7.5,7.5,548161.0
2018-06-26,7.46,7.67,7.46,7.62,682862.0
2018-06-27,7.52,7.64,7.49,7.5,1117940.0
2018-06-28,7.52,7.62,7.45,7.6,868743.0
2018-06-29,7.56,7.71,7.55,7.66,808230.0
2018-07-03,7.74,7.98,7.69,7.92,1096070.0
2018-07-04,7.96,8.06,7.94,8.01,437621.0
2018-07-05,7.98,8.0,7.88,7.93,893507.0
2018-07-06,7.92,7.965,7.83,7.94,585405.0
2018-07-09,7.99,8.05,7.85,7.86,653929.0
2018-07-10,7.83,7.94,7.8,7.94,1243043.0
2018-07-11,7.88,7.99,7.78,7.8,1167028.0
2018-07-12,7.82,7.86,7.71,7.73,424507.0
2018-07-13,7.7,7.75,7.59,7.61,468151.0
2018-07-16,7.6,7.69,7.53,7.65,486293.0
2018-07-17,7.59,7.81,7.58,7.76,807895.0
2018-07-18,7.77,7.83,7.68,7.75,609792.0
2018-07-19,7.63,7.92,7.63,7.77,1225108.0
2018-07-20,7.79,7.84,7.645,7.71,482513.0
2018-07-23,7.65,7.71,7.49,7.51,655833.0
2018-07-24,7.55,7.65,7.49,7.54,601167.0
2018-07-25,7.58,7.6,7.245,7.29,835662.0
2018-07-26,7.22,7.29,7.13,7.19,1247435.0
2018-07-27,7.21,7.39,7.2,7.34,530189.0
2018-07-30,7.3,7.38,7.25,7.27,389876.0
2018-07-31,7.24,7.32,7.15,7.15,1520954.0
2018-08-01,7.13,7.17,7.07,7.09,1146114.0
2018-08-02,7.1,7.25,7.08,7.19,453505.0
2018-08-03,7.22,7.36,7.2,7.22,577934.0
2018-08-07,7.2,7.23,6.86,6.88,717417.0
2018-08-08,6.95,6.95,6.75,6.75,1310336.0
2018-08-09,6.77,6.89,6.53,6.54,1178616.0
2018-08-10,6.53,6.67,6.43,6.46,1048957.0
2018-08-13,6.4,6.49,6.13,6.24,1354956.0
2018-08-14,6.23,6.24,5.99,6.0,929364.0
2018-08-15,5.85,5.94,5.44,5.51,2034496.0
2018-08-16,5.58,5.66,5.285,5.31,1386647.0
2018-08-17,5.36,5.59,5.28,5.4,2038274.0
2018-08-20,5.5,5.53,5.32,5.41,1331715.0
2018-08-21,5.43,5.45,5.3,5.4,1073273.0
2018-08-22,5.45,5.53,5.42,5.5,884171.0
2018-08-23,5.44,5.45,5.11,5.14,2083021.0
2018-08-24,5.26,5.57,5.24,5.5,2045585.0
2018-08-27,5.52,5.6,5.47,5.56,1091866.0
2018-08-28,5.57,5.57,5.29,5.32,1058681.0
2018-08-29,5.34,5.42,5.29,5.37,1142074.0
2018-08-30,5.34,5.39,5.26,5.34,1013335.0
2018-08-31,5.42,5.47,5.3,5.32,785380.0
2018-09-04,5.25,5.27,5.1,5.16,1065223.0
2018-09-05,5.19,5.24,4.89,4.99,1358828.0
2018-09-06,5.04,5.18,4.97,5.01,1305546.0
2018-09-07,4.97,5.08,4.89,5.02,976497.0
2018-09-10,5.02,5.04,4.82,4.83,1405301.0
2018-09-11,4.8,4.87,4.69,4.84,1516274.0
2018-09-12,4.86,5.06,4.78,4.89,2213479.0
2018-09-13,4.96,5.0,4.73,4.8,1622048.0
2018-09-14,4.82,4.88,4.72,4.72,976070.0
2018-09-17,4.84,5.075,4.77,5.05,1428749.0
2018-09-18,5.05,5.12,4.9,4.9,1055928.0
2018-09-19,4.95,5.155,4.93,5.07,1236655.0
2018-09-20,5.16,5.2,4.93,5.08,1385574.0
2018-09-21,4.93,5.09,4.9,5.05,1750468.0
2018-09-24,5.22,5.29,5.005,5.05,1557941.0
2018-09-25,5.09,5.2,5.07,5.11,882449.0
2018-09-26,5.06,5.08,4.89,5.0,1827104.0
2018-09-27,4.95,4.95,4.75,4.77,2186439.0
2018-09-28,4.8,4.89,4.73,4.75,1336699.0
2018-10-01,4.75,4.86,4.71,4.75,689934.0
2018-10-02,4.84,5.05,4.81,4.95,2002777.0
2018-10-03,4.95,5.0,4.79,4.82,1109259.0
2018-10-04,4.87,4.99,4.82,4.85,1065755.0
2018-10-05,4.89,4.97,4.82,4.85,901611.0
2018-10-09,4.87,4.98,4.76,4.76,835223.0
2018-10-10,4.75,4.89,4.65,4.87,2171744.0
2018-10-11,5.0,5.2,4.89,5.16,3350154.0
2018-10-12,5.12,5.18,4.93,5.1,1990558.0
2018-10-15,5.19,5.34,5.04,5.11,2078473.0
2018-10-16,5.14,5.18,4.915,5.05,2017900.0
2018-10-17,5.03,5.22,4.95,5.15,1647477.0
2018-10-18,5.14,5.24,5.03,5.15,1514552.0
2018-10-19,5.23,5.32,5.14,5.21,1467602.0
2018-10-22,5.18,5.18,4.99,5.02,742621.0
2018-10-23,5.2,5.3,5.105,5.12,1149437.0
2018-10-24,5.1,5.13,4.93,5.02,1230624.0
2018-10-25,5.01,5.06,4.71,4.74,1402563.0
2018-10-26,4.81,5.0,4.77,4.81,1650197.0
2018-10-29,4.81,4.84,4.64,4.66,1344610.0
2018-10-30,4.65,4.74,4.58,4.62,1397000.0
2018-10-31,4.57,4.61,4.43,4.52,1418286.0
2018-11-01,4.63,4.8,4.61,4.75,1860943.0
2018-11-02,4.76,4.95,4.69,4.82,1765962.0
2018-11-05,4.8,4.955,4.77,4.88,1096617.0
2018-11-06,4.89,4.94,4.735,4.76,680058.0
2018-11-07,4.59,4.62,4.35,4.37,3010360.0
2018-11-08,4.33,4.37,4.24,4.31,1060507.0
2018-11-09,4.22,4.28,4.07,4.13,1805455.0
2018-11-12,4.11,4.13,3.95,4.0,1094324.0
2018-11-13,3.99,4.07,3.87,3.89,1036057.0
2018-11-14,3.85,3.9,3.635,3.78,3250165.0
2018-11-15,3.79,4.09,3.78,4.06,1554400.0
2018-11-16,4.14,4.33,4.13,4.22,1394814.0
2018-11-19,4.22,4.325,4.175,4.18,855470.0
2018-11-20,4.21,4.24,4.05,4.19,1069730.0
2018-11-21,4.23,4.48,4.21,4.44,1278414.0
2018-11-22,4.47,4.49,4.44,4.48,140638.0
2018-11-23,4.4,4.42,4.19,4.26,761589.0
2018-11-26,4.27,4.34,4.16,4.18,752773.0
2018-11-27,4.17,4.23,4.01,4.03,805109.0
2018-11-28,4.02,4.3,4.02,4.21,1161171.0
2018-11-29,4.25,4.33,4.05,4.07,1664154.0
2018-11-30,4.05,4.08,3.99,4.03,976540.0
2018-12-03,4.24,4.27,4.065,4.22,1163822.0
2018-12-04,4.25,4.34,4.18,4.18,1205559.0
2018-12-05,4.21,4.27,4.15,4.27,345468.0
2018-12-06,4.32,4.44,4.22,4.26,1574220.0
2018-12-07,4.33,4.42,4.24,4.39,981187.0
2018-12-10,4.35,4.5,4.32,4.38,1166656.0
2018-12-11,4.4,4.49,4.34,4.36,1129778.0
2018-12-12,4.36,4.63,4.36,4.61,1470270.0
2018-12-13,4.6,4.65,4.39,4.51,1297661.0
2018-12-14,4.41,4.56,4.37,4.52,1296482.0
2018-12-17,4.58,4.85,4.58,4.8,1891564.0
2018-12-18,4.78,4.97,4.72,4.94,1833724.0
2018-12-19,5.14,5.19,4.55,4.55,3543911.0
2018-12-20,4.78,5.06,4.68,5.02,3505810.0
2018-12-21,4.99,5.02,4.72,4.91,2249288.0
2018-12-24,4.96,5.16,4.94,5.07,1295747.0
2018-12-27,5.1,5.12,4.86,4.92,1323802.0
2018-12-28,4.89,5.04,4.85,4.93,1442327.0
2018-12-31,4.97,5.01,4.8,5.01,1016919.0
2019-01-02,4.96,5.11,4.92,5.0,1602770.0
2019-01-03,5.04,5.265,4.96,5.26,2286540.0
2019-01-04,5.11,5.18,4.94,5.08,2989417.0
2019-01-07,5.15,5.19,5.0,5.02,1711750.0
2019-01-08,4.99,5.12,4.935,5.07,1711096.0
2019-01-09,5.09,5.24,5.01,5.06,1855553.0
2019-01-10,5.05,5.12,4.9,4.91,1446908.0
2019-01-11,4.93,4.98,4.8,4.81,1530280.0
2019-01-14,4.83,4.95,4.83,4.88,1362348.0
2019-01-15,4.89,4.91,4.7,4.74,1210517.0
2019-01-16,4.78,4.78,4.14,4.24,4231550.0
2019-01-17,4.21,4.24,3.95,3.98,2610789.0
2019-01-18,3.87,3.88,3.76,3.77,2384830.0
2019-01-21,3.75,3.87,3.7,3.77,965356.0
2019-01-22,3.84,3.86,3.75,3.84,1223956.0
2019-01-23,3.86,3.93,3.755,3.83,1493989.0
2019-01-24,3.81,3.88,3.74,3.83,1730493.0
2019-01-25,3.91,4.11,3.86,4.07,2195584.0
2019-01-28,4.32,4.56,4.31,4.48,3283813.0
2019-01-29,4.65,4.76,4.6,4.74,2889408.0
2019-01-30,4.71,4.84,4.62,4.73,2389059.0
2019-01-31,4.84,4.95,4.8,4.92,2512742.0
2019-02-01,4.89,4.95,4.71,4.9,2368898.0
2019-02-04,4.78,4.94,4.75,4.85,1693573.0
2019-02-05,4.86,4.9,4.78,4.88,1015687.0
2019-02-06,4.84,4.92,4.76,4.76,1542351.0
2019-02-07,4.76,4.81,4.575,4.65,2351946.0
2019-02-08,4.65,4.71,4.58,4.63,1511582.0
2019-02-11,4.57,4.68,4.53,4.66,1064234.0
2019-02-12,4.67,4.67,4.53,4.55,1439859.0
2019-02-13,4.52,4.62,4.46,4.51,1365479.0
2019-02-14,4.52,4.65,4.51,4.62,1033446.0
2019-02-15,4.67,4.8,4.59,4.78,1690381.0
2019-02-19,4.91,5.02,4.89,5.01,1865963.0
2019-02-20,5.01,5.1,4.9,4.92,1905182.0
2019-02-21,4.73,4.75,4.45,4.63,3673513.0
2019-02-22,4.67,4.84,4.67,4.74,2007112.0
2019-02-25,4.75,4.88,4.71,4.73,1912105.0
2019-02-26,4.72,4.79,4.51,4.62,2482647.0
2019-02-27,4.55,4.61,4.43,4.44,2462424.0
2019-02-28,4.44,4.45,4.35,4.41,1143816.0
2019-03-01,4.34,4.54,4.2,4.23,5704762.0
2019-03-04,4.22,4.4,4.13,4.4,2492388.0
2019-03-05,4.38,4.48,4.35,4.41,1434662.0
2019-03-06,4.4,4.48,4.3,4.31,1025592.0
2019-03-07,4.3,4.4,4.29,4.38,1169460.0
2019-03-08,4.5,4.88,4.4,4.85,5525685.0
2019-03-11,4.83,4.84,4.56,4.64,3438364.0
2019-03-12,4.7,4.85,4.68,4.85,2112512.0
2019-03-13,4.89,4.96,4.81,4.89,1989651.0
2019-03-14,4.76,4.8,4.62,4.64,1578473.0
2019-03-15,4.74,4.79,4.6,4.73,2550797.0
2019-03-18,4.72,4.76,4.65,4.69,1816820.0
2019-03-19,4.72,4.75,4.65,4.69,1213168.0
2019-03-20,4.59,4.77,4.44,4.71,3680518.0
2019-03-21,4.73,4.77,4.65,4.72,1569421.0
2019-03-22,4.72,4.85,4.7,4.79,1617473.0
2019-03-25,4.82,5.03,4.81,4.97,2150942.0
2019-03-26,4.92,4.99,4.83,4.97,1683323.0
2019-03-27,5.0,5.11,4.83,4.83,1779094.0
2019-03-28,4.71,4.74,4.6,4.68,2174188.0
2019-03-29,4.72,4.76,4.62,4.63,1083244.0
2019-04-01,4.64,4.7,4.5,4.52,1144314.0
2019-04-02,4.52,4.58,4.49,4.55,925276.0
2019-04-03,4.54,4.56,4.43,4.44,1134914.0
2019-04-04,4.4,4.61,4.36,4.61,1188687.0
2019-04-05,4.61,4.62,4.53,4.6,661212.0
2019-04-08,4.62,4.69,4.57,4.64,1030212.0
2019-04-09,4.67,4.73,4.64,4.71,994491.0
2019-04-10,4.72,4.73,4.61,4.63,1353058.0
2019-04-11,4.57,4.6,4.47,4.52,1555086.0
2019-04-12,4.5,4.52,4.45,4.46,948534.0
2019-04-15,4.4,4.44,4.28,4.35,1905535.0
2019-04-16,4.28,4.28,4.16,4.17,1839136.0
2019-04-17,4.17,4.26,4.135,4.18,1462930.0
2019-04-18,4.19,4.26,4.07,4.09,1090029.0
2019-04-22,4.09,4.11,3.95,3.95,1090794.0
2019-04-23,3.95,4.02,3.91,3.98,1364863.0
2019-04-24,3.97,4.19,3.95,4.11,1625218.0
2019-04-25,4.13,4.18,4.0,4.03,1591764.0
2019-04-26,4.1,4.25,4.08,4.22,1714564.0
2019-04-29,4.2,4.2,4.1,4.12,979970.0
2019-04-30,4.13,4.19,4.01,4.03,1187339.0
2019-05-01,4.02,4.09,3.93,3.99,2073794.0
2019-05-02,3.9,4.02,3.88,3.92,1400114.0
2019-05-03,3.97,4.09,3.93,3.96,1534276.0
2019-05-06,3.96,4.03,3.89,3.9,1548227.0
2019-05-07,3.72,3.75,3.37,3.41,6513415.0
2019-05-08,3.43,3.44,3.2,3.21,3660198.0
2019-05-09,3.23,3.36,3.14,3.33,2606134.0
2019-05-10,3.35,3.35,3.18,3.19,1905989.0
2019-05-13,3.25,3.33,3.16,3.32,2637530.0
2019-05-14,3.32,3.32,3.16,3.19,1682917.0
2019-05-15,3.2,3.27,3.17,3.2,2430825.0
2019-05-16,3.22,3.65,3.18,3.5,4719923.0
2019-05-17,3.55,3.57,3.33,3.47,5099555.0
2019-05-21,3.41,3.45,3.33,3.4,2924525.0
2019-05-22,3.4,3.46,3.25,3.26,2065433.0
2019-05-23,3.3,3.51,3.3,3.34,3272448.0
2019-05-24,3.35,3.38,3.18,3.26,2505705.0
2019-05-27,3.26,3.33,3.26,3.31,348264.0
2019-05-28,3.25,3.32,3.18,3.22,2475008.0
2019-05-29,3.26,3.26,3.09,3.11,2197485.0
2019-05-30,3.11,3.26,3.08,3.21,2089810.0
2019-05-31,3.28,3.42,3.26,3.37,2126402.0
2019-06-03,3.49,3.69,3.45,3.69,2956281.0
2019-06-04,3.6,3.67,3.51,3.65,2064435.0
2019-06-05,3.73,3.83,3.67,3.71,3375652.0
2019-06-06,3.72,3.75,3.54,3.67,2743716.0
2019-06-07,3.7,3.75,3.61,3.62,1266264.0
2019-06-10,3.52,3.56,3.46,3.55,1133510.0
2019-06-11,3.53,3.66,3.49,3.64,1206145.0
2019-06-12,3.67,3.7,3.64,3.69,1215098.0
2019-06-13,3.7,3.88,3.62,3.83,2286646.0
2019-06-14,3.93,3.97,3.82,3.86,2360349.0
2019-06-17,3.88,3.95,3.79,3.94,1444121.0
2019-06-18,4.01,4.07,3.81,3.98,2563875.0
2019-06-19,3.97,4.0,3.87,4.0,1677094.0
2019-06-20,4.3,4.53,4.22,4.27,5671557.0
2019-06-21,4.31,4.34,4.16,4.33,1896948.0
2019-06-24,4.39,4.55,4.29,4.53,3417289.0
2019-06-25,4.64,4.64,4.3,4.41,3716463.0
2019-06-26,4.29,4.52,4.24,4.41,2439876.0
2019-06-27,4.38,4.39,4.28,4.37,2285700.0
2019-06-28,4.4,4.43,4.33,4.43,1206348.0
2019-07-02,4.26,4.43,4.24,4.39,2013765.0
2019-07-03,4.43,4.52,4.34,4.51,1641122.0
2019-07-04,4.5,4.51,4.4,4.5,325269.0
2019-07-05,4.32,4.46,4.19,4.41,1764478.0
2019-07-08,4.42,4.43,4.29,4.32,1971176.0
2019-07-09,4.3,4.48,4.29,4.47,2045554.0
2019-07-10,4.52,4.55,4.47,4.55,2372005.0
2019-07-11,4.54,4.62,4.49,4.59,2018209.0
2019-07-12,4.6,4.65,4.55,4.6,1102135.0
2019-07-15,4.59,4.69,4.55,4.58,1025157.0
2019-07-16,4.55,4.67,4.49,4.64,3267155.0
2019-07-17,4.66,4.83,4.59,4.83,1932271.0
2019-07-18,4.8,5.07,4.75,5.04,2706323.0
2019-07-19,5.02,5.12,4.9,4.96,3169871.0
2019-07-22,4.91,5.07,4.86,4.95,2177297.0
2019-07-23,4.96,5.01,4.78,4.9,2712878.0
2019-07-24,4.94,5.04,4.89,5.01,1339303.0
2019-07-25,4.99,4.99,4.81,4.84,1684689.0
2019-07-26,4.88,4.94,4.82,4.85,1056934.0
2019-07-29,4.88,4.89,4.75,4.88,1230687.0
2019-07-30,4.9,4.96,4.83,4.93,1761190.0
2019-07-31,4.9,5.04,4.77,4.8,3011232.0
2019-08-01,4.64,5.14,4.6,5.1,3521550.0
2019-08-02,5.03,5.07,4.9,4.94,2470615.0
2019-08-06,5.13,5.32,5.1,5.19,3271884.0
2019-08-07,5.35,5.55,5.3,5.36,3813500.0
2019-08-08,4.8,4.81,4.37,4.58,7846596.0
2019-08-09,4.57,4.77,4.54,4.56,2937359.0
2019-08-12,4.54,4.67,4.47,4.52,2562580.0
2019-08-13,4.61,4.64,4.2,4.39,3548870.0
2019-08-14,4.45,4.57,4.36,4.44,2417720.0
2019-08-15,4.41,4.58,4.39,4.53,1884279.0
2019-08-16,4.51,4.53,4.36,4.38,1504821.0
2019-08-19,4.27,4.45,4.23,4.35,1484884.0
2019-08-20,4.41,4.7,4.4,4.66,1620319.0
2019-08-21,4.59,4.69,4.53,4.56,1226794.0
2019-08-22,4.54,4.62,4.43,4.46,1205597.0
2019-08-23,4.5,4.87,4.48,4.86,2386206.0
2019-08-26,4.9,4.995,4.76,4.83,2446178.0
2019-08-27,4.84,5.25,4.84,5.21,2179333.0
2019-08-28,5.25,5.31,5.1,5.24,1775388.0
2019-08-29,5.22,5.27,4.95,5.06,1949373.0
2019-08-30,5.01,5.1,4.9,4.97,2051655.0
2019-09-03,5.12,5.29,5.03,5.1,2494469.0
2019-09-04,5.05,5.19,4.99,5.19,1345769.0
2019-09-05,5.05,5.06,4.82,4.88,2549643.0
2019-09-06,4.88,4.97,4.66,4.67,1742002.0
2019-09-09,4.68,4.72,4.47,4.5,1960788.0
2019-09-10,4.47,4.67,4.44,4.48,1864988.0
2019-09-11,4.51,4.65,4.48,4.52,1800992.0
2019-09-12,4.65,4.72,4.4,4.42,2616846.0
2019-09-13,4.44,4.53,4.31,4.33,1729764.0
2019-09-16,4.44,4.49,4.3,4.44,1705108.0
2019-09-17,4.46,4.63,4.45,4.62,1604797.0
2019-09-18,4.62,4.65,4.43,4.58,3237334.0
2019-09-19,4.7,4.8,4.63,4.77,1883879.0
2019-09-20,4.79,5.03,4.77,4.99,2174845.0
2019-09-23,5.05,5.27,5.01,5.26,3350203.0
2019-09-24,5.18,5.4,5.09,5.37,3097895.0
2019-09-25,5.35,5.38,5.07,5.14,2247092.0
2019-09-26,5.2,5.21,4.94,4.95,1898545.0
2019-09-27,4.84,4.96,4.76,4.84,1884834.0
2019-09-30,4.69,4.75,4.49,4.52,2734355.0
2019-10-01,4.54,4.75,4.48,4.64,2586456.0
2019-10-02,4.75,4.875,4.71,4.77,1649107.0
2019-10-03,4.69,4.8,4.55,4.71,2634193.0
2019-10-04,4.66,4.89,4.66,4.88,2302837.0
2019-10-07,4.84,4.91,4.74,4.8,943680.0
2019-10-08,4.87,5.0,4.81,4.99,1378478.0
2019-10-09,4.99,4.99,4.81,4.86,1995628.0
2019-10-10,4.85,4.88,4.7,4.81,1494636.0
2019-10-11,4.72,4.75,4.63,4.63,1322548.0
2019-10-15,4.65,4.67,4.48,4.5,873524.0
2019-10-16,4.55,4.57,4.47,4.56,937360.0
2019-10-17,4.55,4.68,4.5,4.63,906590.0
2019-10-18,4.63,4.71,4.57,4.67,1018768.0
2019-10-21,4.71,4.72,4.405,4.45,1694948.0
2019-10-22,4.47,4.49,4.33,4.43,1337752.0
2019-10-23,4.46,4.56,4.39,4.41,1705267.0
2019-10-24,4.44,4.57,4.43,4.57,1983259.0
2019-10-25,4.66,4.72,4.54,4.63,1525050.0
2019-10-28,4.56,4.66,4.52,4.59,1241692.0
2019-10-29,4.55,4.76,4.54,4.72,1014969.0
2019-10-30,4.71,4.77,4.55,4.71,1775022.0
2019-10-31,4.77,4.95,4.74,4.95,1504834.0
2019-11-01,4.91,5.02,4.845,5.01,1209188.0
2019-11-04,5.01,5.03,4.83,4.88,1148350.0
2019-11-05,4.75,4.9,4.7,4.9,1218492.0
2019-11-06,4.95,4.96,4.79,4.81,1278113.0
2019-11-07,4.7,4.73,4.45,4.48,2581031.0
2019-11-08,4.45,4.56,4.42,4.43,1476801.0
2019-11-11,4.45,4.51,4.39,4.45,1041481.0
2019-11-12,4.43,4.63,4.4,4.61,1267577.0
2019-11-13,4.67,4.78,4.65,4.69,1134221.0
2019-11-14,4.73,4.85,4.69,4.79,1267306.0
2019-11-15,4.74,4.78,4.68,4.69,643966.0
2019-11-18,4.66,4.8,4.65,4.8,841886.0
2019-11-19,4.78,4.9,4.73,4.8,1188704.0
2019-11-20,4.8,4.93,4.79,4.92,1110421.0
2019-11-21,4.9,4.94,4.77,4.77,690708.0
2019-11-22,4.81,4.83,4.65,4.68,960777.0
2019-11-25,4.66,4.74,4.58,4.59,840352.0
2019-11-26,4.56,4.73,4.54,4.72,1038014.0
2019-11-27,4.68,4.74,4.6,4.73,771110.0
2019-11-28,4.72,4.78,4.71,4.78,309475.0
2019-11-29,4.75,4.84,4.74,4.84,838586.0
2019-12-02,4.75,4.82,4.73,4.77,1032486.0
2019-12-03,4.84,4.94,4.83,4.88,893945.0
2019-12-04,4.88,4.91,4.73,4.75,1654057.0
2019-12-05,4.72,4.8,4.66,4.7,876879.0
2019-12-06,4.68,4.73,4.61,4.62,913163.0
2019-12-09,4.64,4.67,4.55,4.57,771614.0
2019-12-10,4.62,4.62,4.445,4.49,1471160.0
2019-12-11,4.52,4.59,4.48,4.59,1318250.0
2019-12-12,4.64,4.69,4.48,4.49,1999106.0
2019-12-13,4.47,4.54,4.31,4.51,3135078.0
2019-12-16,4.49,4.55,4.42,4.45,1357219.0
2019-12-17,4.44,4.485,4.42,4.42,685903.0
2019-12-18,4.4,4.43,4.33,4.35,871989.0
2019-12-19,4.35,4.42,4.34,4.38,772811.0
2019-12-20,4.39,4.44,4.29,4.29,988456.0
2019-12-23,4.32,4.55,4.3,4.52,1426354.0
2019-12-24,4.55,4.75,4.53,4.74,1259044.0
2019-12-27,4.74,4.85,4.74,4.74,927085.0
2019-12-30,4.75,4.88,4.74,4.87,1021209.0
2019-12-31,4.9,4.94,4.84,4.85,850958.0
2020-01-02,4.86,4.95,4.8,4.86,950669.0
2020-01-03,4.96,4.97,4.73,4.75,1167240.0
2020-01-06,4.89,4.89,4.73,4.75,1224798.0
2020-01-07,4.75,4.8,4.65,4.79,1092974.0
2020-01-08,4.76,4.8,4.49,4.52,1765200.0
2020-01-09,4.5,4.57,4.4,4.41,1064665.0
2020-01-10,4.44,4.55,4.42,4.5,933070.0
2020-01-13,4.45,4.47,4.3,4.31,933371.0
2020-01-14,4.31,4.39,4.25,4.39,1115660.0
2020-01-15,4.43,4.44,4.32,4.4,1243988.0
2020-01-16,4.21,4.22,4.11,4.11,2240091.0
2020-01-17,4.1,4.12,3.94,3.94,2317752.0
2020-01-20,3.96,3.97,3.85,3.95,798789.0
2020-01-21,3.89,4.03,3.86,4.03,1180722.0
2020-01-22,4.03,4.05,3.94,3.94,1077738.0
2020-01-23,3.93,4.01,3.87,3.87,1003979.0
2020-01-24,3.88,3.99,3.87,3.97,853097.0
2020-01-27,4.03,4.07,3.85,3.92,1169629.0
2020-01-28,3.88,3.9,3.67,3.76,1522716.0
2020-01-29,3.76,3.96,3.72,3.96,1857606.0
2020-01-30,3.97,4.01,3.86,3.92,1610851.0
2020-01-31,3.92,4.015,3.91,3.95,720177.0
2020-02-03,3.9,3.92,3.83,3.85,870001.0
2020-02-04,3.76,3.77,3.6,3.74,1678024.0
2020-02-05,3.73,3.8,3.69,3.75,761542.0
2020-02-06,3.76,3.92,3.75,3.89,768479.0
2020-02-07,3.92,3.97,3.82,3.85,1425451.0
2020-02-10,3.89,4.06,3.86,4.05,1291064.0
2020-02-11,4.02,4.11,4.0,4.11,1743410.0
2020-02-12,4.09,4.1,4.0,4.05,1312042.0
2020-02-13,4.07,4.1,3.95,3.98,973875.0
2020-02-14,3.97,4.04,3.93,3.96,794616.0
2020-02-18,4.04,4.11,3.97,4.1,1107426.0
2020-02-19,4.11,4.16,4.03,4.16,1156350.0
2020-02-20,4.03,4.05,3.78,3.88,4060521.0
2020-02-21,3.98,4.17,3.95,4.15,2508126.0
2020-02-24,4.36,4.925,4.27,4.81,7271588.0
2020-02-25,4.66,4.79,4.55,4.6,3741061.0
2020-02-26,4.54,4.63,4.37,4.41,3529681.0
2020-02-27,4.52,4.55,3.97,4.1,2869698.0
2020-02-28,3.93,3.93,3.48,3.82,5251609.0
2020-03-02,3.93,3.93,3.73,3.75,2252040.0
2020-03-03,3.83,4.12,3.7,3.9,6451468.0
2020-03-04,3.94,3.98,3.77,3.91,2210744.0
2020-03-05,4.0,4.17,3.9,4.15,2594028.0
2020-03-06,4.19,4.2,3.91,4.04,3195380.0
2020-03-09,3.9,4.06,3.78,3.84,2585072.0
2020-03-10,3.85,3.93,3.65,3.77,2456006.0
2020-03-11,3.72,3.83,3.41,3.46,2256126.0
2020-03-12,3.04,3.37,2.82,2.82,3784460.0
2020-03-13,2.96,3.0,2.6,2.63,4352121.0
2020-03-16,2.35,3.13,2.0,2.96,5334491.0
2020-03-17,2.92,3.72,2.92,3.68,8917401.0
2020-03-18,3.57,4.09,3.04,3.07,7766126.0
2020-03-19,3.07,3.57,2.69,3.17,6669772.0
2020-03-20,3.41,3.41,2.82,2.93,5064167.0
2020-03-23,3.1,3.4,2.89,3.3,4925741.0
2020-03-24,3.9,3.91,3.24,3.39,6728066.0
2020-03-25,3.35,3.54,3.18,3.43,6152929.0
2020-03-26,3.53,3.66,3.32,3.57,6000390.0
2020-03-27,3.47,3.6,3.21,3.3,3374178.0
2020-03-30,3.31,3.47,3.06,3.17,3046540.0
2020-03-31,3.16,3.36,3.09,3.2,2264867.0
2020-04-01,3.22,3.53,3.19,3.5,2477632.0
2020-04-02,3.6,3.75,3.56,3.61,2464894.0
2020-04-03,3.59,3.76,3.48,3.52,1660324.0
2020-04-06,3.62,3.78,3.54,3.7,2652526.0
2020-04-07,3.72,3.72,3.52,3.59,2110593.0
2020-04-08,3.62,3.69,3.53,3.59,1827738.0
2020-04-09,3.69,3.97,3.68,3.9,3549328.0
2020-04-13,3.91,4.37,3.74,4.29,3890916.0
2020-04-14,4.35,4.69,4.16,4.29,4383365.0
2020-04-15,4.17,4.39,4.08,4.34,2739173.0
2020-04-16,4.39,4.54,4.28,4.4,2476948.0
2020-04-17,4.27,4.41,4.09,4.36,2337195.0
2020-04-20,4.33,4.56,4.33,4.49,2459333.0
2020-04-21,4.38,4.55,4.34,4.44,1908676.0
2020-04-22,4.54,4.84,4.53,4.81,2658535.0
2020-04-23,4.88,5.14,4.84,4.93,3360894.0
2020-04-24,5.05,5.1,4.84,5.05,2970591.0
2020-04-27,5.09,5.09,4.85,5.01,1980997.0
2020-04-28,4.98,5.07,4.84,4.99,1627441.0
2020-04-29,4.92,5.03,4.81,5.03,3171625.0
2020-04-30,4.92,5.01,4.86,4.87,2635514.0
2020-05-01,4.76,5.13,4.76,5.11,3099429.0
2020-05-04,5.16,5.31,5.14,5.2,1961772.0
2020-05-05,4.87,5.2,4.75,5.14,3979490.0
2020-05-06,5.01,5.2,4.98,5.1,1884460.0
2020-05-07,5.11,5.14,4.95,5.03,3764469.0
2020-05-08,5.04,5.21,5.01,5.15,3180771.0
2020-05-11,5.2,5.28,4.99,5.02,2468828.0
2020-05-12,5.05,5.24,5.04,5.11,2245521.0
2020-05-13,5.16,5.18,4.89,5.06,2208825.0
2020-05-14,5.02,5.34,5.0,5.34,2958948.0
2020-05-15,5.42,5.5,5.35,5.46,3101563.0
2020-05-19,5.34,5.43,5.23,5.27,2959352.0
2020-05-20,5.31,5.48,5.29,5.38,2321823.0
2020-05-21,5.36,5.37,5.12,5.25,1849299.0
2020-05-22,5.28,5.425,5.24,5.28,1801473.0
2020-05-25,5.25,5.27,5.21,5.24,266781.0
2020-05-26,5.2,5.22,4.89,4.89,2319240.0
2020-05-27,4.76,5.1,4.73,5.07,2340384.0
2020-05-28,5.18,5.315,5.08,5.13,2618417.0
2020-05-29,5.25,5.29,5.12,5.14,2206627.0
2020-06-01,5.17,5.22,5.09,5.2,1223200.0
2020-06-02,5.21,5.22,4.94,5.01,2314539.0
2020-06-03,4.91,5.02,4.76,4.79,2099021.0
2020-06-04,4.9,4.96,4.84,4.88,1166671.0
2020-06-05,4.69,4.85,4.57,4.83,1845860.0
2020-06-08,4.85,4.85,4.73,4.82,1070305.0
2020-06-09,4.85,4.95,4.75,4.79,1856656.0
2020-06-10,4.85,5.02,4.65,5.01,2091908.0
2020-06-11,5.0,5.07,4.71,4.79,3283044.0
2020-06-12,4.88,4.93,4.67,4.69,1755269.0
2020-06-15,4.62,4.785,4.46,4.76,1221876.0
2020-06-16,4.76,4.76,4.57,4.59,1112598.0
2020-06-17,4.61,4.64,4.48,4.52,1452278.0
2020-06-18,4.49,4.55,4.32,4.34,1350566.0
2020-06-19,4.4,4.6,4.37,4.5,2106550.0
2020-06-22,4.59,4.75,4.56,4.72,2013128.0
2020-06-23,4.76,4.86,4.72,4.83,1350422.0
2020-06-24,4.82,4.885,4.65,4.76,1287007.0
2020-06-25,4.76,4.81,4.68,4.8,844766.0
2020-06-26,4.75,4.93,4.65,4.93,1519439.0
2020-06-29,4.92,5.0,4.86,5.0,1529259.0
2020-06-30,4.98,5.41,4.96,5.39,5118321.0
2020-07-02,5.33,5.59,5.275,5.43,3003438.0
2020-07-03,5.45,5.68,5.43,5.64,1058637.0
2020-07-06,5.74,5.83,5.55,5.67,3205987.0
2020-07-07,5.63,5.95,5.62,5.91,2263682.0
2020-07-08,5.99,6.3,5.98,6.17,3474382.0
2020-07-09,6.2,6.31,6.01,6.23,2201948.0
2020-07-10,6.24,6.3,6.05,6.13,1442087.0
2020-07-13,6.19,6.33,5.81,5.84,2757652.0
2020-07-14,5.78,6.08,5.76,6.06,2252597.0
2020-07-15,6.02,6.06,5.92,6.0,1302282.0
2020-07-16,5.97,6.03,5.84,5.93,1227076.0
2020-07-17,5.96,6.08,5.89,6.08,1788964.0
2020-07-20,6.16,6.29,6.12,6.22,1859502.0
2020-07-21,6.4,6.57,6.29,6.43,3088486.0
2020-07-22,6.56,6.71,6.5,6.56,1932479.0
2020-07-23,6.6,6.63,6.24,6.3,2427960.0
2020-07-24,6.4,6.63,6.37,6.55,2248610.0
2020-07-27,6.81,7.02,6.64,6.73,3023802.0
2020-07-28,6.66,6.9,6.57,6.77,1988662.0
2020-07-29,6.83,6.84,6.46,6.7,2305244.0
2020-07-30,6.51,6.67,6.39,6.5,1546997.0
2020-07-31,6.59,6.77,6.55,6.69,1263729.0
2020-08-04,6.74,6.82,6.55,6.8,2509181.0
2020-08-05,6.95,7.08,6.78,6.9,2678154.0
2020-08-06,7.03,7.07,6.3,6.48,4651094.0
2020-08-07,6.34,6.38,6.01,6.16,4141997.0
2020-08-10,6.19,6.3,5.91,5.92,1879727.0
2020-08-11,5.46,5.63,5.34,5.37,3067171.0
2020-08-12,5.48,5.48,5.27,5.31,1897039.0
2020-08-13,5.4,5.66,5.34,5.59,2669918.0
2020-08-14,5.6,5.63,5.45,5.61,2224207.0
2020-08-17,5.82,6.0,5.75,5.93,2162169.0
2020-08-18,6.09,6.11,5.8,5.85,2063762.0
2020-08-19,5.79,5.86,5.55,5.61,1551067.0
2020-08-20,5.58,5.72,5.535,5.64,1254134.0
2020-08-21,5.62,5.62,5.485,5.53,914143.0
2020-08-24,5.59,5.59,5.38,5.46,1245273.0
2020-08-25,5.42,5.44,5.195,5.43,1228791.0
2020-08-26,5.36,5.62,5.36,5.59,1421286.0
2020-08-27,5.65,5.68,5.29,5.39,1748662.0
2020-08-28,5.52,5.65,5.46,5.61,1434043.0
2020-08-31,5.66,5.75,5.59,5.61,1432694.0
2020-09-01,5.75,5.75,5.355,5.44,2110574.0
2020-09-02,5.41,5.5,5.33,5.49,1367867.0
2020-09-03,5.45,5.59,5.34,5.55,1350177.0
2020-09-04,5.49,5.5,5.18,5.39,1961992.0
2020-09-08,5.22,5.42,5.14,5.3,1396417.0
2020-09-09,5.4,5.54,5.37,5.45,2467311.0
2020-09-10,5.49,5.59,5.37,5.39,2024967.0
2020-09-11,5.45,5.61,5.31,5.34,1763270.0
2020-09-14,5.42,5.67,5.4,5.65,1677619.0
2020-09-15,5.75,5.825,5.56,5.61,2315307.0
2020-09-16,5.69,5.71,5.55,5.61,1266598.0
2020-09-17,5.47,5.58,5.41,5.55,1106955.0
2020-09-18,5.59,5.62,5.37,5.37,1488604.0
2020-09-21,5.3,5.41,5.12,5.22,2110690.0
2020-09-22,5.27,5.32,5.09,5.11,2308974.0
2020-09-23,5.05,5.08,4.79,4.81,2150937.0
2020-09-24,4.78,5.14,4.74,5.11,1891138.0
2020-09-25,5.07,5.12,4.98,5.06,1363975.0
2020-09-28,5.14,5.17,4.99,5.07,1108156.0
2020-09-29,5.12,5.23,5.08,5.16,980448.0
2020-09-30,5.15,5.215,5.05,5.11,1370056.0
2020-10-01,5.17,5.23,5.12,5.16,1082525.0
2020-10-02,5.11,5.22,5.07,5.17,1485756.0
2020-10-05,5.19,5.29,5.16,5.22,1248470.0
2020-10-06,5.24,5.3,4.95,4.96,1374434.0
2020-10-07,5.02,5.05,4.91,4.91,1104039.0
2020-10-08,4.98,5.2,4.95,5.16,1349954.0
2020-10-09,5.21,5.37,5.2,5.35,1810361.0
2020-10-13,5.32,5.37,5.205,5.32,2000437.0
2020-10-14,5.39,5.51,5.36,5.38,1097694.0
2020-10-15,5.33,5.43,5.29,5.32,822092.0
2020-10-16,5.31,5.32,5.15,5.18,753837.0
2020-10-19,5.2,5.25,5.04,5.04,657546.0
2020-10-20,5.07,5.15,5.0,5.07,702970.0
2020-10-21,5.13,5.27,5.09,5.19,1033645.0
2020-10-22,5.11,5.19,5.04,5.16,863020.0
2020-10-23,5.22,5.22,5.07,5.15,980388.0
2020-10-26,5.15,5.32,5.13,5.13,864144.0
2020-10-27,5.12,5.25,5.11,5.21,989178.0
2020-10-28,5.11,5.15,4.695,4.72,1907505.0
2020-10-29,4.72,4.86,4.69,4.79,1023875.0
2020-10-30,4.85,4.9,4.72,4.88,995914.0
2020-11-02,4.98,4.98,4.64,4.9,2840377.0
2020-11-03,4.95,4.96,4.78,4.89,1121127.0
2020-11-04,4.9,4.93,4.64,4.7,1526803.0
2020-11-05,4.88,5.21,4.805,5.15,3445642.0
2020-11-06,5.15,5.2,4.98,5.01,1403492.0
2020-11-09,4.66,4.7,4.51,4.68,2867593.0
2020-11-10,4.72,4.72,4.48,4.49,1798995.0
2020-11-11,4.49,4.54,4.43,4.47,1295874.0
2020-11-12,4.54,4.71,4.54,4.58,1570518.0
2020-11-13,4.69,4.73,4.58,4.63,1200986.0
2020-11-16,4.6,4.67,4.55,4.58,1098122.0
2020-11-17,4.54,4.6,4.44,4.5,1482932.0
2020-11-18,4.48,4.5,4.36,4.39,1661008.0
2020-11-19,4.35,4.45,4.34,4.39,1361203.0
2020-11-20,4.47,4.58,4.44,4.45,1423236.0
2020-11-23,4.4,4.5,4.27,4.28,1587886.0
2020-11-24,4.19,4.39,4.18,4.25,2306371.0
2020-11-25,4.31,4.47,4.245,4.31,1942199.0
2020-11-26,4.34,4.41,4.31,4.41,273042.0
2020-11-27,4.29,4.37,4.24,4.36,875016.0
2020-11-30,4.29,4.4,4.21,4.39,1291249.0
2020-12-01,4.5,4.62,4.445,4.58,1670742.0
2020-12-02,4.6,4.65,4.52,4.64,983778.0
2020-12-03,4.65,4.67,4.46,4.54,1209174.0
2020-12-04,4.54,4.58,4.45,4.49,829575.0
2020-12-07,4.48,4.82,4.48,4.73,1426152.0
2020-12-08,4.76,4.78,4.64,4.68,850483.0
2020-12-09,4.64,4.67,4.5,4.55,1062994.0
2020-12-10,4.57,4.66,4.48,4.53,1047659.0
2020-12-11,4.56,4.58,4.47,4.51,807662.0
2020-12-14,4.49,4.56,4.4,4.4,639825.0
2020-12-15,4.52,4.69,4.48,4.56,1162249.0
2020-12-16,4.61,4.64,4.52,4.63,869524.0
2020-12-17,4.7,4.9,4.69,4.87,1728869.0
2020-12-18,4.89,4.96,4.73,4.76,1441718.0
2020-12-21,4.76,4.895,4.7,4.75,1021176.0
2020-12-22,4.77,4.87,4.47,4.5,1219067.0
2020-12-23,4.55,4.62,4.53,4.58,805235.0
2020-12-24,4.56,4.63,4.53,4.59,454789.0
2020-12-29,4.55,4.63,4.52,4.58,828754.0
2020-12-30,4.57,4.74,4.55,4.73,797455.0
2020-12-31,4.74,4.75,4.56,4.67,706934.0
2021-01-04,4.85,5.04,4.79,5.02,1939835.0
2021-01-05,5.02,5.04,4.76,4.81,1797925.0
2021-01-06,4.7,4.75,4.56,4.72,1755532.0
2021-01-07,4.69,4.73,4.57,4.71,1438119.0
2021-01-08,4.58,4.61,4.36,4.42,2408346.0
2021-01-11,4.43,4.47,4.33,4.33,1097035.0
2021-01-12,4.33,4.35,4.26,4.33,838967.0
2021-01-13,4.33,4.45,4.29,4.3,1255452.0
2021-01-14,4.32,4.4,4.26,4.3,1022101.0
2021-01-15,4.25,4.32,4.16,4.19,1670148.0
2021-01-18,4.18,4.24,4.18,4.2,250478.0
2021-01-19,4.24,4.3,4.19,4.26,858931.0
2021-01-20,4.38,4.42,4.25,4.41,1519932.0
2021-01-21,4.39,4.41,4.3,4.34,1083319.0
2021-01-22,4.24,4.45,4.23,4.4,1132237.0
2021-01-25,4.43,4.46,4.3,4.32,939884.0
2021-01-26,4.32,4.42,4.28,4.33,774272.0
2021-01-27,4.32,4.38,4.16,4.22,1733235.0
2021-01-28,4.34,4.46,4.24,4.33,2331721.0
2021-01-29,4.48,4.53,4.31,4.34,1411622.0
2021-02-01,4.5,4.51,4.34,4.51,1767710.0
2021-02-02,4.38,4.45,4.32,4.41,957434.0
2021-02-03,4.4,4.52,4.4,4.49,920336.0
2021-02-04,4.37,4.45,4.32,4.42,878474.0
2021-02-05,4.45,4.52,4.38,4.5,756400.0
2021-02-08,4.56,4.58,4.52,4.56,858730.0
2021-02-09,4.58,4.58,4.48,4.54,688939.0
2021-02-10,4.57,4.57,4.48,4.56,817521.0
2021-02-11,4.57,4.59,4.44,4.47,890019.0
2021-02-12,4.44,4.53,4.39,4.45,653496.0
2021-02-16,4.38,4.41,4.24,4.26,1584416.0
2021-02-17,4.2,4.25,4.1,4.21,1762281.0
2021-02-18,4.31,4.35,4.02,4.02,1678220.0
2021-02-19,4.09,4.09,3.94,3.99,1757851.0
2021-02-22,4.05,4.2,3.99,4.18,4017129.0
2021-02-23,4.14,4.17,3.96,4.01,1376233.0
2021-02-24,3.98,4.09,3.93,4.06,1060357.0
2021-02-25,3.98,4.06,3.88,3.88,2117298.0
2021-02-26,3.86,3.88,3.66,3.77,2503919.0
2021-03-01,3.82,3.85,3.62,3.64,1540592.0
2021-03-02,3.66,3.86,3.63,3.79,1230209.0
2021-03-03,3.7,3.82,3.64,3.77,1430890.0
2021-03-04,3.76,3.87,3.7,3.78,1697574.0
2021-03-05,3.8,3.88,3.72,3.88,1339789.0
2021-03-08,3.87,3.95,3.85,3.89,1106065.0
2021-03-09,4.02,4.08,3.93,3.94,1321976.0
2021-03-10,3.96,3.99,3.91,3.95,686283.0
2021-03-11,3.97,4.04,3.92,3.99,891432.0
2021-03-12,3.9,4.08,3.88,4.01,926222.0
2021-03-15,4.03,4.13,4.01,4.12,942635.0
2021-03-16,4.12,4.13,4.04,4.08,667708.0
2021-03-17,4.05,4.25,4.05,4.19,1642748.0
2021-03-18,4.12,4.16,4.03,4.04,1476757.0
2021-03-19,4.05,4.17,4.04,4.09,1194240.0
2021-03-22,4.06,4.15,4.05,4.06,1131915.0
2021-03-23,4.04,4.08,3.89,3.9,1153381.0
2021-03-24,3.92,3.95,3.8,3.84,1147923.0
2021-03-25,3.81,3.83,3.74,3.78,1115918.0
2021-03-26,3.79,3.85,3.755,3.83,1411201.0
2021-03-29,3.83,3.86,3.705,3.83,859215.0
2021-03-30,3.72,3.77,3.61,3.64,1259629.0
2021-03-31,3.66,3.83,3.61,3.74,2312585.0
2021-04-01,3.81,3.95,3.79,3.94,1422263.0
2021-04-05,3.94,4.01,3.92,3.98,636514.0
2021-04-06,4.0,4.11,4.0,4.07,927081.0
2021-04-07,4.05,4.08,4.02,4.02,552972.0
2021-04-08,4.09,4.14,4.05,4.13,612507.0
2021-04-09,4.05,4.12,4.03,4.11,541374.0
2021-04-12,4.1,4.13,3.99,4.0,712357.0
2021-04-13,4.04,4.12,4.02,4.1,825773.0
2021-04-14,4.09,4.1,4.01,4.03,555930.0
2021-04-15,4.15,4.27,4.09,4.23,1699994.0
2021-04-16,4.31,4.32,4.16,4.2,1109033.0
2021-04-19,4.2,4.23,4.15,4.17,490115.0
2021-04-20,4.17,4.23,4.13,4.21,789540.0
2021-04-21,4.23,4.31,4.21,4.31,1108378.0
2021-04-22,4.3,4.31,4.19,4.22,704896.0
2021-04-23,4.26,4.29,4.155,4.17,694209.0
2021-04-26,4.16,4.16,4.08,4.13,577131.0
2021-04-27,4.15,4.15,3.99,3.99,557826.0
2021-04-28,3.96,4.05,3.92,4.03,1065195.0
2021-04-29,4.0,4.02,3.88,3.91,1202147.0
2021-04-30,3.91,3.92,3.83,3.84,858719.0
2021-05-03,3.94,4.07,3.9,4.07,1587009.0
2021-05-04,3.95,4.03,3.72,3.72,2686644.0
2021-05-05,3.74,3.85,3.655,3.85,2073462.0
2021-05-06,3.87,4.065,3.87,3.97,1641551.0
2021-05-07,4.06,4.07,3.98,4.02,1075278.0
2021-05-10,4.07,4.07,3.92,3.95,913049.0
2021-05-11,3.9,4.05,3.88,4.04,897903.0
2021-05-12,4.02,4.06,3.92,3.94,1187568.0
2021-05-13,3.93,3.97,3.85,3.94,800085.0
2021-05-14,3.97,4.05,3.96,4.05,884629.0
2021-05-17,4.1,4.39,4.04,4.35,2686752.0
2021-05-18,4.34,4.36,4.24,4.3,1071110.0
2021-05-19,4.23,4.41,4.21,4.28,1586557.0
2021-05-20,4.3,4.37,4.24,4.33,644497.0
2021-05-21,4.35,4.38,4.26,4.35,1049177.0
2021-05-25,4.32,4.385,4.29,4.36,989855.0
2021-05-26,4.4,4.46,4.36,4.38,1463179.0
2021-05-27,4.36,4.38,4.32,4.33,693325.0
2021-05-28,4.36,4.405,4.32,4.37,560816.0
2021-05-31,4.35,4.37,4.32,4.35,178138.0
2021-06-01,4.4,4.54,4.39,4.47,1343857.0
2021-06-02,4.45,4.62,4.42,4.61,1825047.0
2021-06-03,4.47,4.5,4.39,4.42,1177330.0
2021-06-04,4.45,4.56,4.45,4.47,680060.0
2021-06-07,4.44,4.48,4.41,4.46,1099785.0
2021-06-08,4.41,4.47,4.4,4.43,916239.0
2021-06-09,4.44,4.49,4.41,4.45,800315.0
2021-06-10,4.46,4.58,4.43,4.58,1046262.0
2021-06-11,4.54,4.58,4.49,4.5,599990.0
2021-06-14,4.41,4.5,4.37,4.43,431028.0
2021-06-15,4.47,4.495,4.385,4.46,1278308.0
2021-06-16,4.47,4.54,4.36,4.37,935815.0
2021-06-17,4.27,4.28,4.06,4.06,1286365.0
2021-06-18,4.08,4.15,3.95,3.95,1309020.0
2021-06-21,4.0,4.02,3.93,3.98,1129476.0
2021-06-22,3.97,3.98,3.81,3.83,1258191.0
2021-06-23,3.86,3.9,3.8,3.81,1207654.0
2021-06-24,3.84,3.86,3.78,3.81,931116.0
2021-06-25,3.84,3.85,3.71,3.72,849697.0
2021-06-28,3.72,3.77,3.62,3.62,1016841.0
2021-06-29,3.59,3.67,3.57,3.58,896720.0
2021-06-30,3.59,3.68,3.59,3.65,958651.0
2021-07-02,3.69,3.73,3.645,3.72,870279.0
2021-07-05,3.73,3.76,3.69,3.73,355027.0
2021-07-06,3.81,3.89,3.69,3.72,1275824.0
2021-07-07,3.73,3.76,3.64,3.69,910663.0
2021-07-08,3.7,3.73,3.55,3.59,1091969.0
2021-07-09,3.59,3.69,3.57,3.65,647193.0
2021-07-12,3.65,3.68,3.56,3.58,691293.0
2021-07-13,3.59,3.71,3.59,3.59,913441.0
2021-07-14,3.67,3.7,3.61,3.67,511904.0
2021-07-15,3.68,3.73,3.64,3.72,792120.0
2021-07-16,3.69,3.7,3.51,3.53,1075552.0
2021-07-19,3.53,3.57,3.41,3.46,1232392.0
2021-07-20,3.5,3.57,3.41,3.43,880823.0
2021-07-21,3.41,3.54,3.41,3.54,879752.0
2021-07-22,3.14,3.23,3.0,3.17,3836439.0
2021-07-23,3.15,3.18,3.06,3.13,1631260.0
2021-07-26,3.14,3.27,3.12,3.27,1445979.0
2021-07-27,3.26,3.3,3.21,3.29,882816.0
2021-07-28,3.29,3.35,3.26,3.34,832592.0
2021-07-29,3.42,3.5,3.39,3.4,914199.0
2021-07-30,3.42,3.45,3.37,3.41,789674.0
2021-08-03,3.4,3.49,3.39,3.47,456734.0
2021-08-04,3.49,3.55,3.34,3.34,1386442.0
2021-08-05,3.26,3.34,3.19,3.19,1224006.0
2021-08-06,3.13,3.17,3.04,3.15,1974702.0
2021-08-09,3.09,3.12,3.0,3.02,1447227.0
2021-08-10,3.03,3.06,2.95,2.98,1391424.0
2021-08-11,3.02,3.11,3.01,3.03,948243.0
2021-08-12,3.01,3.04,2.91,2.94,1570753.0
2021-08-13,2.98,3.1,2.95,3.08,1320017.0
2021-08-16,3.1,3.12,3.02,3.07,1237404.0
2021-08-17,3.04,3.09,2.97,2.98,820465.0
2021-08-18,3.0,3.03,2.89,2.92,1162985.0
2021-08-19,2.91,2.94,2.83,2.85,1382807.0
2021-08-20,2.86,2.91,2.82,2.83,916542.0
2021-08-23,2.94,3.02,2.84,2.99,1745037.0
2021-08-24,3.01,3.03,2.95,2.99,967101.0
2021-08-25,2.96,2.97,2.89,2.93,1085490.0
2021-08-26,2.91,2.96,2.89,2.91,1105249.0
2021-08-27,2.92,3.09,2.9,3.05,1352410.0
2021-08-30,3.07,3.09,2.9,2.92,1607639.0
2021-08-31,2.92,3.0,2.9,3.0,873222.0
2021-09-01,3.01,3.03,2.9,2.91,1468342.0
2021-09-02,2.91,2.94,2.87,2.89,1077383.0
2021-09-03,2.94,3.05,2.93,3.0,2587561.0
2021-09-07,3.0,3.02,2.91,2.93,1290661.0
2021-09-08,2.92,2.95,2.86,2.88,1262013.0
2021-09-09,2.9,2.9,2.78,2.83,1457777.0
2021-09-10,2.79,2.83,2.75,2.75,1168936.0
2021-09-13,2.79,3.045,2.77,2.96,2437863.0
2021-09-14,2.97,3.06,2.93,2.99,1631485.0
2021-09-15,3.0,3.16,3.0,3.06,1981306.0
2021-09-16,2.94,2.98,2.83,2.93,2692668.0
2021-09-17,2.91,2.99,2.86,2.96,1310065.0
2021-09-20,2.94,2.95,2.85,2.88,1260114.0
2021-09-21,2.9,2.96,2.83,2.84,1828633.0
2021-09-22,2.85,2.96,2.84,2.86,1563724.0
2021-09-23,2.84,2.85,2.75,2.78,1376102.0
2021-09-24,2.76,2.85,2.75,2.78,1049607.0
2021-09-27,2.8,2.89,2.77,2.81,1173721.0
2021-09-28,2.78,2.975,2.75,2.95,2358988.0
2021-09-29,2.94,2.98,2.81,2.82,1196289.0
2021-09-30,2.85,2.92,2.82,2.87,1659428.0
2021-10-01,2.89,2.9,2.78,2.85,1861130.0
2021-10-04,2.82,2.94,2.82,2.92,1341816.0
2021-10-05,2.88,2.94,2.8,2.87,1451656.0
2021-10-06,2.87,3.02,2.85,3.0,1779950.0
2021-10-07,2.98,3.12,2.97,3.06,1382649.0
2021-10-08,3.15,3.175,3.04,3.06,1256695.0
2021-10-12,3.09,3.23,3.06,3.21,1670599.0
2021-10-13,3.23,3.42,3.22,3.34,1876299.0
2021-10-14,3.39,3.42,3.33,3.36,1382012.0
2021-10-15,3.28,3.41,3.24,3.39,1484581.0
2021-10-18,3.37,3.54,3.36,3.46,1755860.0
2021-10-19,3.56,3.56,3.44,3.55,1442000.0
2021-10-20,3.54,3.63,3.48,3.56,1143606.0
2021-10-21,3.51,3.56,3.46,3.5,1022422.0
2021-10-22,3.54,3.75,3.5,3.55,2037157.0
2021-10-25,3.6,3.69,3.59,3.69,1549730.0
2021-10-26,3.65,3.75,3.6,3.71,1366139.0
2021-10-27,3.71,3.78,3.67,3.7,1120327.0
2021-10-28,3.72,3.75,3.6,3.62,1052469.0
2021-10-29,3.55,3.56,3.36,3.41,2076044.0
2021-11-01,3.44,3.51,3.39,3.47,1035912.0
2021-11-02,3.46,3.48,3.37,3.46,1164031.0
2021-11-03,3.4,3.54,3.34,3.51,1180741.0
2021-11-04,3.5,3.62,3.48,3.54,1758833.0
2021-11-05,3.59,3.77,3.52,3.76,2657608.0
2021-11-08,3.78,3.855,3.7,3.81,2314777.0
2021-11-09,3.83,3.89,3.73,3.83,1563823.0
2021-11-10,3.88,3.99,3.85,3.94,2733878.0
2021-11-11,4.03,4.18,3.98,4.15,2207614.0
2021-11-12,4.09,4.23,4.05,4.16,1193147.0
2021-11-15,4.12,4.31,4.11,4.28,1474931.0
2021-11-16,4.32,4.33,4.15,4.22,1552592.0
2021-11-17,4.26,4.36,4.23,4.27,1539784.0
2021-11-18,4.25,4.3,4.11,4.14,1309367.0
2021-11-19,4.1,4.17,4.0,4.0,1073046.0
2021-11-22,3.94,4.06,3.85,4.03,1582012.0
2021-11-23,3.91,4.07,3.91,4.06,1387052.0
2021-11-24,3.96,4.11,3.96,4.03,1182675.0
2021-11-25,4.07,4.07,3.96,3.97,346046.0
2021-11-26,4.06,4.11,3.83,3.98,1907628.0
2021-11-29,3.9,3.98,3.85,3.95,1101721.0
2021-11-30,3.98,4.13,3.88,3.93,1742236.0
2021-12-01,4.03,4.1,3.805,3.83,1765534.0
2021-12-02,3.8,3.85,3.63,3.71,1929310.0
2021-12-03,3.72,3.75,3.65,3.7,1657847.0
2021-12-06,3.63,3.77,3.58,3.74,987247.0
2021-12-07,3.75,3.83,3.71,3.8,1125777.0
2021-12-08,3.8,3.9,3.75,3.89,1280661.0
2021-12-09,3.83,3.88,3.69,3.74,1595786.0
2021-12-10,3.77,3.79,3.7,3.71,837582.0
2021-12-13,3.74,3.76,3.64,3.74,907838.0
2021-12-14,3.65,3.75,3.61,3.67,1222286.0
2021-12-15,3.67,3.68,3.48,3.6,1920449.0
2021-12-16,3.64,3.76,3.61,3.73,1624755.0
2021-12-17,3.75,3.85,3.74,3.8,1444342.0
2021-12-20,3.77,3.85,3.7,3.83,708896.0
2021-12-21,3.85,3.88,3.78,3.83,1206285.0
2021-12-22,3.84,3.95,3.76,3.93,897643.0
2021-12-23,3.93,4.04,3.91,4.0,1865320.0
2021-12-24,4.0,4.05,3.91,4.05,187114.0
2021-12-29,3.97,4.04,3.94,3.96,898314.0
2021-12-30,3.95,4.06,3.92,4.0,762017.0
2021-12-31,4.01,4.04,3.92,3.94,632805.0
2022-01-04,3.85,3.95,3.83,3.88,1302161.0
2022-01-05,3.91,4.01,3.75,3.77,1636347.0
2022-01-06,3.71,3.74,3.61,3.63,1181790.0
2022-01-07,3.66,3.68,3.52,3.54,1280911.0
2022-01-10,3.5,3.64,3.5,3.64,920915.0
2022-01-11,3.64,3.73,3.6,3.72,865535.0
2022-01-12,3.53,3.63,3.49,3.6,2035610.0
2022-01-13,3.53,3.56,3.37,3.37,2201853.0
2022-01-14,3.38,3.39,3.21,3.28,1623737.0
2022-01-17,3.25,3.32,3.22,3.31,509886.0
2022-01-18,3.32,3.32,3.15,3.2,1974024.0
2022-01-19,3.24,3.5,3.21,3.48,2002586.0
2022-01-20,3.49,3.51,3.37,3.38,1059148.0
2022-01-21,3.39,3.41,3.23,3.24,1140829.0
2022-01-24,3.24,3.26,3.07,3.19,2229337.0
2022-01-25,3.13,3.24,3.11,3.24,1137859.0
2022-01-26,3.21,3.29,3.07,3.13,1730616.0
2022-01-27,3.07,3.16,3.06,3.11,1470538.0
2022-01-28,3.1,3.17,3.09,3.15,884134.0
2022-01-31,3.16,3.19,3.07,3.1,1541256.0
2022-02-01,3.16,3.31,3.13,3.21,1987306.0
2022-02-02,3.22,3.27,3.15,3.18,1311690.0
2022-02-03,3.16,3.26,3.12,3.21,1055631.0
2022-02-04,3.2,3.35,3.2,3.24,1157303.0
2022-02-07,3.25,3.45,3.23,3.41,1514394.0
2022-02-08,3.41,3.49,3.39,3.48,680527.0
2022-02-09,3.48,3.53,3.4,3.43,1270856.0
2022-02-10,3.4,3.48,3.32,3.35,1033336.0
2022-02-11,3.31,3.72,3.31,3.68,2691254.0
2022-02-14,3.7,3.78,3.6,3.73,1906087.0
2022-02-15,3.65,3.8,3.54,3.78,1944152.0
2022-02-16,3.8,3.95,3.76,3.91,1457117.0
2022-02-17,3.99,4.16,3.93,4.12,2272259.0
2022-02-18,4.11,4.14,4.0,4.03,1454269.0
2022-02-22,4.01,4.08,3.91,3.96,1323374.0
2022-02-23,3.94,4.05,3.9,3.98,1228104.0
2022-02-24,4.09,4.19,3.79,3.88,2964719.0
2022-02-25,3.82,3.94,3.8,3.93,1188862.0
2022-02-28,3.94,3.97,3.66,3.72,2394309.0
2022-03-01,3.72,4.09,3.7,4.06,2459647.0
2022-03-02,3.95,4.12,3.94,4.08,1460035.0
2022-03-03,4.06,4.12,3.98,4.11,994296.0
2022-03-04,4.12,4.3,4.1,4.25,1540050.0
2022-03-07,4.27,4.41,4.19,4.28,1996010.0
2022-03-08,4.32,4.52,4.23,4.39,3476186.0
2022-03-09,4.12,4.39,4.04,4.39,2279643.0
2022-03-10,4.37,4.52,4.29,4.43,2416787.0
2022-03-11,4.28,4.37,4.21,4.31,2014900.0
2022-03-14,4.21,4.26,3.97,4.02,1492326.0
2022-03-15,3.9,4.13,3.86,4.03,1643906.0
2022-03-16,4.02,4.09,3.94,4.03,1143885.0
2022-03-17,4.08,4.36,4.06,4.24,1373933.0
2022-03-18,4.19,4.27,4.12,4.14,1441270.0
2022-03-21,4.18,4.33,4.14,4.25,1026574.0
2022-03-22,4.25,4.28,4.19,4.22,1204377.0
2022-03-23,4.28,4.365,4.24,4.34,863219.0
2022-03-24,4.34,4.46,4.33,4.36,1196068.0
2022-03-25,4.34,4.38,4.28,4.37,684694.0
2022-03-28,4.31,4.34,4.23,4.25,786491.0
2022-03-29,4.15,4.31,4.04,4.31,1282439.0
2022-03-30,4.29,4.415,4.29,4.35,902680.0
2022-03-31,4.35,4.42,4.32,4.34,795050.0
2022-04-01,4.31,4.57,4.31,4.54,1344503.0
2022-04-04,4.54,4.57,4.42,4.49,780869.0
2022-04-05,4.51,4.56,4.29,4.32,1048526.0
2022-04-06,4.34,4.4,4.27,4.32,944100.0
2022-04-07,4.31,4.41,4.27,4.36,709938.0
2022-04-08,4.39,4.5,4.36,4.44,969044.0
2022-04-11,4.5,4.55,4.4,4.5,998691.0
2022-04-12,4.53,4.62,4.5,4.59,1431006.0
2022-04-13,4.63,4.74,4.62,4.65,1169019.0
2022-04-14,4.67,4.69,4.58,4.69,966744.0
2022-04-18,4.67,4.69,4.28,4.32,3232223.0
2022-04-19,4.26,4.29,4.13,4.2,2064395.0
2022-04-20,4.04,4.17,4.0,4.13,1697223.0
2022-04-21,4.08,4.11,3.94,4.01,2929922.0
2022-04-22,3.95,4.07,3.9,3.95,2134341.0
2022-04-25,3.83,3.88,3.67,3.75,1178137.0
2022-04-26,3.8,3.84,3.63,3.64,1200960.0
2022-04-27,3.64,3.7,3.57,3.57,1060502.0
2022-04-28,3.59,3.7,3.58,3.7,1547693.0
2022-04-29,3.73,3.79,3.61,3.63,1271356.0
2022-05-02,3.57,3.59,3.47,3.59,927216.0
2022-05-03,3.6,3.735,3.55,3.62,3304227.0
2022-05-04,2.65,2.82,2.52,2.71,10245699.0
2022-05-05,2.75,2.78,2.61,2.66,4506866.0
2022-05-06,2.65,2.78,2.63,2.71,2459523.0
2022-05-09,2.68,2.78,2.65,2.71,2728738.0
2022-05-10,2.75,2.88,2.64,2.72,2992703.0
2022-05-11,2.76,2.96,2.695,2.72,2669759.0
2022-05-12,2.7,2.76,2.63,2.67,2009112.0
2022-05-13,2.68,2.85,2.66,2.81,2060673.0
2022-05-16,2.83,2.88,2.74,2.8,1235633.0
2022-05-17,2.85,2.86,2.7,2.71,1860432.0
2022-05-18,2.69,2.72,2.6,2.67,1356133.0
2022-05-19,2.74,2.95,2.72,2.92,2672646.0
2022-05-20,2.9,2.95,2.8,2.85,1514922.0
2022-05-24,2.88,3.0,2.83,2.94,884933.0
2022-05-25,2.91,2.97,2.87,2.93,1138440.0
2022-05-26,2.93,2.99,2.9,2.93,1598060.0
2022-05-27,2.96,2.97,2.82,2.87,734071.0
2022-05-30,2.9,2.92,2.87,2.89,230629.0
2022-05-31,2.88,2.94,2.75,2.8,1268556.0
2022-06-01,2.82,2.845,2.73,2.79,1366160.0
2022-06-02,2.83,3.06,2.83,3.02,2454159.0
2022-06-03,2.99,3.02,2.875,2.9,874604.0
2022-06-06,2.94,2.95,2.725,2.75,1606859.0
2022-06-07,2.74,2.825,2.7,2.78,1063468.0
2022-06-08,2.76,2.85,2.73,2.81,1174806.0
2022-06-09,2.79,2.86,2.73,2.74,620788.0
2022-06-10,2.72,2.97,2.67,2.96,1838128.0
2022-06-13,2.85,2.88,2.63,2.64,1452526.0
2022-06-14,2.64,2.69,2.52,2.55,1067427.0
2022-06-15,2.64,2.67,2.555,2.57,1719675.0
2022-06-16,2.52,2.67,2.45,2.65,1837011.0
2022-06-17,2.6,2.67,2.55,2.58,804981.0
2022-06-20,2.58,2.58,2.53,2.58,184819.0
2022-06-21,2.56,2.64,2.54,2.59,538253.0
2022-06-22,2.57,2.65,2.45,2.46,1334321.0
2022-06-23,2.46,2.51,2.325,2.38,1082053.0
2022-06-24,2.38,2.45,2.34,2.43,643211.0
2022-06-27,2.42,2.46,2.36,2.45,993195.0
2022-06-28,2.46,2.46,2.31,2.33,730026.0
2022-06-29,2.37,2.37,2.21,2.22,798163.0
2022-06-30,2.2,2.22,2.06,2.07,1071516.0
2022-07-04,2.05,2.14,2.04,2.14,464815.0
2022-07-05,2.12,2.12,1.86,1.91,2198114.0
2022-07-06,1.92,1.92,1.8,1.89,1402083.0
2022-07-07,1.93,2.02,1.9,1.94,861065.0
2022-07-08,1.94,1.95,1.86,1.91,637106.0
2022-07-11,1.89,1.97,1.85,1.85,636408.0
2022-07-12,1.85,1.965,1.78,1.84,1358193.0
2022-07-13,1.83,1.94,1.81,1.89,1684610.0
2022-07-14,1.83,1.85,1.73,1.83,1219250.0
2022-07-15,1.84,1.86,1.76,1.82,1406220.0
2022-07-18,1.86,1.94,1.83,1.84,1368938.0
2022-07-19,1.85,1.94,1.82,1.85,1676870.0
2022-07-20,1.85,1.91,1.8,1.82,986706.0
2022-07-21,1.83,1.94,1.77,1.87,1875848.0
2022-07-22,1.9,1.96,1.83,1.83,862640.0
2022-07-25,1.84,1.85,1.72,1.75,1184918.0
2022-07-26,1.77,1.84,1.75,1.76,846875.0
2022-07-27,1.8,1.88,1.77,1.86,1655629.0
2022-07-28,1.93,2.03,1.87,2.03,2575056.0
2022-07-29,2.05,2.14,1.975,2.11,2171385.0
2022-08-02,2.13,2.25,2.12,2.14,1537896.0
2022-08-03,2.16,2.18,1.99,2.07,1488267.0
2022-08-04,2.04,2.15,1.91,1.92,3110792.0
2022-08-05,1.92,1.92,1.67,1.7,3656651.0
2022-08-08,1.73,1.79,1.71,1.75,1435431.0
2022-08-09,1.76,1.77,1.69,1.77,1371952.0
2022-08-10,1.79,1.86,1.73,1.79,1412006.0
2022-08-11,1.81,1.87,1.745,1.84,1450118.0
2022-08-12,1.85,1.9,1.84,1.86,796606.0
2022-08-15,1.81,1.86,1.8,1.83,850414.0
2022-08-16,1.82,1.85,1.77,1.8,566361.0
2022-08-17,1.79,1.82,1.705,1.73,1495478.0
2022-08-18,1.73,1.78,1.71,1.77,1151783.0
2022-08-19,1.75,1.77,1.65,1.66,1220833.0
2022-08-22,1.64,1.68,1.61,1.64,693503.0
2022-08-23,1.65,1.73,1.64,1.68,1083582.0
2022-08-24,1.7,1.78,1.68,1.78,1167846.0
2022-08-25,1.8,1.81,1.75,1.78,703123.0
2022-08-26,1.77,1.78,1.65,1.66,1338972.0
2022-08-29,1.65,1.73,1.62,1.66,1250906.0
2022-08-30,1.63,1.68,1.59,1.61,1101767.0
2022-08-31,1.6,1.64,1.57,1.57,1376924.0
2022-09-01,1.57,1.57,1.49,1.49,1244294.0
2022-09-02,1.54,1.6,1.49,1.56,1102087.0
2022-09-06,1.58,1.61,1.53,1.53,846114.0
2022-09-07,1.53,1.66,1.5,1.65,1902965.0
2022-09-08,1.62,1.68,1.58,1.65,1240048.0
2022-09-09,1.68,1.77,1.67,1.72,1929779.0
2022-09-12,1.77,1.81,1.73,1.77,1048019.0
2022-09-13,1.72,1.74,1.67,1.68,1505471.0
2022-09-14,1.68,1.77,1.68,1.71,1098942.0
2022-09-15,1.69,1.74,1.58,1.6,1952174.0
2022-09-16,1.58,1.62,1.485,1.58,3134369.0
2022-09-19,1.55,1.62,1.53,1.6,1475039.0
2022-09-20,1.56,1.6,1.5,1.51,1626005.0
2022-09-21,1.53,1.6,1.5,1.56,1909081.0
2022-09-22,1.56,1.63,1.51,1.52,1220987.0
2022-09-23,1.5,1.5,1.325,1.36,2390122.0
2022-09-26,1.38,1.39,1.265,1.37,1899406.0
2022-09-27,1.39,1.4,1.32,1.34,1300644.0
2022-09-28,1.38,1.47,1.35,1.46,2505262.0
2022-09-29,1.47,1.48,1.375,1.43,1824871.0
2022-09-30,1.43,1.53,1.41,1.49,1938691.0
2022-10-03,1.53,1.6,1.5,1.6,1428074.0
2022-10-04,1.64,1.69,1.615,1.67,1894478.0
2022-10-05,1.62,1.65,1.55,1.57,1779632.0
2022-10-06,1.56,1.6,1.52,1.58,1079916.0
2022-10-07,1.55,1.58,1.45,1.51,2185396.0
2022-10-11,1.46,1.56,1.46,1.5,1524536.0
2022-10-12,1.51,1.555,1.46,1.48,1981512.0
2022-10-13,1.43,1.54,1.4,1.53,1544653.0
2022-10-14,1.52,1.53,1.44,1.44,1384317.0
2022-10-17,1.49,1.53,1.47,1.47,1700430.0
2022-10-18,1.56,1.76,1.56,1.74,5050930.0
2022-10-19,1.7,1.75,1.675,1.73,2140805.0
2022-10-20,1.74,1.83,1.72,1.74,1981636.0
2022-10-21,1.75,1.87,1.73,1.86,2106011.0
2022-10-24,1.86,1.87,1.785,1.83,1537401.0
2022-10-25,1.82,1.94,1.8,1.94,1831856.0
2022-10-26,1.95,2.06,1.94,2.04,2562850.0
2022-10-27,2.04,2.08,1.94,1.96,1518320.0
2022-10-28,1.91,1.96,1.86,1.95,1244027.0
2022-10-31,1.94,2.0,1.925,2.0,1874204.0
2022-11-01,2.05,2.06,2.0,2.03,1193566.0
2022-11-02,2.02,2.04,1.86,1.86,2175127.0
2022-11-03,1.84,1.89,1.8,1.87,1596507.0
2022-11-04,1.97,2.04,1.92,2.03,2179980.0
2022-11-07,2.03,2.15,2.03,2.13,1626408.0
2022-11-08,2.14,2.29,2.1,2.24,2237861.0
2022-11-09,2.21,2.43,2.14,2.31,2670138.0
2022-11-10,2.4,2.5,2.39,2.45,2388940.0
2022-11-11,2.46,2.48,2.41,2.45,1459631.0
2022-11-14,2.42,2.465,2.37,2.45,1221597.0
2022-11-15,2.48,2.49,2.4,2.44,1584997.0
2022-11-16,2.41,2.45,2.39,2.41,660745.0
2022-11-17,2.35,2.41,2.29,2.4,1201501.0
2022-11-18,2.39,2.43,2.345,2.39,820726.0
2022-11-21,2.39,2.48,2.345,2.46,804784.0
2022-11-22,2.48,2.65,2.42,2.63,1574021.0
2022-11-23,2.62,2.65,2.53,2.63,1315165.0
2022-11-24,2.65,2.67,2.62,2.64,447007.0
2022-11-25,2.62,2.72,2.61,2.67,748698.0
2022-11-28,2.67,2.67,2.51,2.51,870140.0
2022-11-29,2.53,2.65,2.525,2.65,1001391.0
2022-11-30,2.67,2.8,2.62,2.75,1523889.0
2022-12-01,2.85,2.95,2.8,2.95,1141888.0
2022-12-02,2.87,3.03,2.8,2.97,1322783.0
2022-12-05,2.96,2.97,2.84,2.86,851854.0
2022-12-06,2.89,2.92,2.8,2.8,504266.0
2022-12-07,2.82,2.955,2.82,2.9,675454.0
2022-12-08,2.94,2.95,2.84,2.84,653277.0
2022-12-09,2.87,2.94,2.78,2.79,1343378.0
2022-12-12,2.77,2.78,2.64,2.68,1134745.0
2022-12-13,2.82,2.88,2.69,2.72,966853.0
2022-12-14,2.74,2.79,2.7,2.75,667622.0
2022-12-15,2.67,2.705,2.6,2.6,840830.0
2022-12-16,2.59,2.67,2.54,2.65,1229063.0
2022-12-19,2.63,2.65,2.49,2.5,1067423.0
2022-12-20,3.0,3.17,2.91,3.11,4030389.0
2022-12-21,3.11,3.245,3.11,3.18,1235152.0
2022-12-22,3.15,3.34,3.125,3.32,1410621.0
2022-12-23,3.33,3.42,3.25,3.36,1293044.0
2022-12-28,3.42,3.47,3.3,3.41,1501176.0
2022-12-29,3.43,3.54,3.4,3.47,1776980.0
2022-12-30,3.49,3.55,3.43,3.47,872867.0
2023-01-03,3.5,3.68,3.44,3.45,2335617.0
2023-01-04,3.48,3.63,3.44,3.61,1791020.0
2023-01-05,3.54,3.69,3.48,3.68,1804619.0
2023-01-06,3.69,3.8,3.55,3.56,2233126.0
2023-01-09,3.6,3.64,3.47,3.51,1326273.0
2023-01-10,3.52,3.655,3.48,3.65,1201347.0
2023-01-11,3.65,3.65,3.495,3.51,1483999.0
2023-01-12,3.55,3.67,3.525,3.61,3101905.0
2023-01-13,3.67,3.77,3.64,3.72,2058948.0
2023-01-16,3.73,3.84,3.72,3.79,631501.0
2023-01-17,3.74,3.74,3.57,3.64,1470595.0
2023-01-18,3.7,3.77,3.57,3.58,1705955.0
2023-01-19,3.6,3.67,3.55,3.59,1968094.0
2023-01-20,3.55,3.65,3.5,3.64,1363243.0
2023-01-23,3.6,3.67,3.57,3.61,1692711.0
2023-01-24,3.59,3.79,3.55,3.77,1867900.0
2023-01-25,3.69,3.87,3.69,3.84,1096302.0
2023-01-26,3.85,3.88,3.76,3.86,1277938.0
2023-01-27,3.83,3.875,3.75,3.77,1072010.0
2023-01-30,3.75,3.82,3.715,3.78,698300.0
2023-01-31,3.75,3.83,3.73,3.74,1101400.0
2023-02-01,3.75,3.86,3.65,3.83,1745960.0
2023-02-02,3.86,3.9,3.65,3.71,1560855.0
2023-02-03,3.63,3.67,3.56,3.58,844709.0
2023-02-06,3.55,3.61,3.49,3.51,1712524.0
2023-02-07,3.5,3.61,3.5,3.58,821383.0
2023-02-08,3.61,3.64,3.55,3.61,469921.0
2023-02-09,3.65,3.7,3.49,3.51,709407.0
2023-02-10,3.49,3.515,3.43,3.46,566231.0
2023-02-13,3.45,3.495,3.41,3.41,512865.0
2023-02-14,3.39,3.43,3.33,3.41,924162.0
2023-02-15,3.33,3.37,3.29,3.31,624234.0
2023-02-16,3.3,3.4,3.22,3.37,1013428.0
2023-02-17,3.24,3.34,3.1,3.3,1450664.0
2023-02-21,3.27,3.28,3.14,3.14,1190661.0
2023-02-22,3.13,3.19,3.01,3.04,1675433.0
2023-02-23,3.04,3.07,2.975,3.02,1159609.0
2023-02-24,2.98,3.06,2.94,3.05,1925709.0
2023-02-27,3.04,3.1,2.995,3.07,1083703.0
2023-02-28,3.05,3.13,3.015,3.09,1963632.0
2023-03-01,3.15,3.19,3.08,3.17,1411202.0
2023-03-02,3.15,3.18,3.1,3.11,882659.0
2023-03-03,3.17,3.22,3.15,3.22,1110795.0
2023-03-06,3.18,3.2,3.095,3.12,793888.0
2023-03-07,3.07,3.1,2.91,2.95,1198253.0
2023-03-08,2.93,3.02,2.88,2.92,1761841.0
2023-03-09,2.94,2.98,2.86,2.87,1072375.0
2023-03-10,2.93,3.07,2.91,2.96,1564708.0
2023-03-13,3.11,3.29,3.06,3.23,1955802.0
2023-03-14,3.23,3.25,3.13,3.23,1159584.0
2023-03-15,3.3,3.35,3.215,3.25,1274025.0
2023-03-16,3.24,3.27,3.16,3.23,741947.0
2023-03-17,3.29,3.48,3.26,3.42,1971495.0
2023-03-20,3.47,3.49,3.42,3.48,1102491.0
2023-03-21,3.42,3.48,3.315,3.34,764128.0
2023-03-22,3.33,3.475,3.31,3.44,1058054.0
2023-03-23,3.46,3.5,3.39,3.47,901662.0
2023-03-24,3.49,3.54,3.46,3.54,1045490.0
2023-03-27,3.45,3.59,3.4,3.58,843850.0
2023-03-28,3.59,3.7,3.47,3.68,1608392.0
2023-03-29,3.65,3.74,3.63,3.68,936299.0
2023-03-30,3.67,3.77,3.66,3.74,754556.0
2023-03-31,3.74,3.77,3.625,3.69,710323.0
2023-04-03,3.68,3.83,3.65,3.82,1164756.0
2023-04-04,3.8,3.97,3.76,3.93,1338031.0
2023-04-05,3.94,3.99,3.89,3.93,867702.0
2023-04-06,3.89,3.965,3.88,3.93,639381.0
2023-04-10,3.89,3.935,3.83,3.91,515706.0
2023-04-11,3.94,4.13,3.93,4.09,995527.0
2023-04-12,4.14,4.185,4.085,4.17,721536.0
2023-04-13,4.25,4.31,4.205,4.24,1117687.0
2023-04-14,4.18,4.21,4.04,4.16,1202881.0
2023-04-17,4.07,4.15,4.055,4.07,1089277.0
2023-04-18,4.09,4.17,4.03,4.04,514849.0
2023-04-19,3.95,4.025,3.9,3.96,1086998.0
2023-04-20,3.97,4.03,3.95,3.96,530137.0
2023-04-21,3.93,3.97,3.85,3.86,603094.0
2023-04-24,3.86,3.91,3.83,3.88,733471.0
2023-04-25,3.86,3.95,3.82,3.91,542060.0
2023-04-26,3.95,3.99,3.885,3.92,489582.0
2023-04-27,3.88,3.93,3.84,3.91,541055.0
2023-04-28,3.91,3.94,3.85,3.88,498672.0
2023-05-01,3.98,4.05,3.95,3.98,1248413.0
2023-05-02,3.97,4.18,3.91,4.18,1349993.0
2023-05-03,4.16,4.29,4.16,4.23,1190928.0
2023-05-04,4.25,4.53,4.22,4.36,1342691.0
2023-05-05,4.22,4.42,4.17,4.34,862817.0
2023-05-08,4.29,4.39,4.28,4.36,478448.0
2023-05-09,4.34,4.42,4.3,4.42,712289.0
2023-05-10,4.44,4.45,4.29,4.42,1334610.0
2023-05-11,4.35,4.4,4.27,4.28,1185922.0
2023-05-12,4.28,4.41,4.23,4.4,994784.0
2023-05-15,4.39,4.45,4.33,4.33,788071.0
2023-05-16,4.3,4.33,3.89,3.95,1521496.0
2023-05-17,3.91,3.93,3.7,3.73,1090246.0
2023-05-18,3.66,3.7,3.55,3.69,1072831.0
2023-05-19,3.72,3.83,3.685,3.76,1001584.0
2023-05-23,3.65,3.9,3.62,3.89,1805391.0
2023-05-24,3.89,3.92,3.81,3.82,890738.0
2023-05-25,3.76,3.8,3.6,3.6,465946.0
2023-05-26,3.66,3.66,3.58,3.66,570135.0
2023-05-29,3.63,3.7,3.59,3.61,74621.0
2023-05-30,3.63,3.69,3.59,3.59,639411.0
2023-05-31,3.61,3.72,3.59,3.7,438002.0
2023-06-01,3.7,3.91,3.7,3.87,723475.0
2023-06-02,3.87,3.9,3.78,3.81,771396.0
2023-06-05,3.77,3.955,3.77,3.94,655653.0
2023-06-06,3.95,4.04,3.93,4.04,803841.0
2023-06-07,4.04,4.17,3.85,3.88,1239205.0
2023-06-08,3.94,4.01,3.91,3.98,716018.0
2023-06-09,3.97,3.99,3.89,3.93,737641.0
2023-06-12,3.91,3.93,3.84,3.89,736699.0
2023-06-13,3.92,3.97,3.78,3.78,1140145.0
2023-06-14,3.84,3.86,3.72,3.81,745451.0
2023-06-15,3.77,3.81,3.71,3.79,530873.0
2023-06-16,3.79,3.9,3.75,3.9,1496518.0
2023-06-19,3.87,3.9,3.78,3.78,307721.0
2023-06-20,3.76,3.76,3.545,3.55,1055176.0
2023-06-21,3.52,3.54,3.355,3.45,761206.0
2023-06-22,3.4,3.44,3.37,3.38,588210.0
2023-06-23,3.4,3.49,3.39,3.4,548208.0
2023-06-26,3.41,3.465,3.37,3.41,270936.0
2023-06-27,3.43,3.48,3.31,3.36,493256.0
2023-06-28,3.32,3.35,3.29,3.33,489083.0
2023-06-29,3.29,3.45,3.28,3.44,498285.0
2023-06-30,3.45,3.51,3.41,3.51,478326.0
2023-07-04,3.53,3.66,3.53,3.61,327954.0
2023-07-05,3.62,3.63,3.51,3.52,525337.0
2023-07-06,3.49,3.495,3.39,3.42,390699.0
2023-07-07,3.42,3.52,3.4,3.47,349446.0
2023-07-10,3.47,3.61,3.425,3.59,358356.0
2023-07-11,3.62,3.67,3.53,3.57,554617.0
2023-07-12,3.64,3.865,3.6,3.83,1022954.0
2023-07-13,3.85,3.9,3.76,3.79,571463.0
2023-07-14,3.76,3.88,3.76,3.82,364481.0
2023-07-17,3.79,3.84,3.75,3.82,275500.0
2023-07-18,3.87,3.92,3.835,3.87,540149.0
2023-07-19,3.86,3.9,3.82,3.83,376529.0
2023-07-20,3.81,3.86,3.7,3.73,778039.0
2023-07-21,3.72,3.79,3.71,3.74,828655.0
2023-07-24,3.74,3.75,3.645,3.68,439650.0
2023-07-25,3.69,3.76,3.67,3.73,299048.0
2023-07-26,3.72,3.79,3.645,3.68,533857.0
2023-07-27,3.64,3.64,3.43,3.44,878013.0
2023-07-28,3.46,3.48,3.42,3.45,298060.0
2023-07-31,3.47,3.605,3.43,3.6,671814.0
2023-08-01,3.51,3.54,3.45,3.46,658576.0
2023-08-02,3.43,3.47,3.3,3.36,649841.0
2023-08-03,3.33,3.34,3.27,3.3,458913.0
2023-08-04,3.34,3.415,3.31,3.33,501700.0
2023-08-08,3.24,3.28,3.19,3.23,322820.0
2023-08-09,3.25,3.28,3.2,3.21,373868.0
2023-08-10,3.24,3.28,3.14,3.17,444514.0
2023-08-11,3.19,3.19,3.05,3.12,692650.0
2023-08-14,3.08,3.165,3.04,3.11,508569.0
2023-08-15,3.09,3.1,3.01,3.02,510019.0
2023-08-16,3.01,3.04,2.93,2.95,708613.0
2023-08-17,2.96,3.01,2.92,2.94,412397.0
2023-08-18,2.95,2.97,2.87,2.88,453988.0
2023-08-21,2.9,2.98,2.84,2.93,481456.0
2023-08-22,2.95,2.98,2.9,2.95,264778.0
2023-08-23,3.0,3.175,2.97,3.14,752458.0
2023-08-24,3.13,3.22,3.09,3.12,513972.0
2023-08-25,3.12,3.15,3.04,3.08,462692.0
2023-08-28,3.08,3.26,3.06,3.25,648788.0
2023-08-29,3.25,3.34,3.23,3.34,640728.0
2023-08-30,3.38,3.39,3.285,3.36,650319.0
2023-08-31,3.34,3.37,3.285,3.35,824170.0
2023-09-01,3.39,3.44,3.31,3.32,508112.0
2023-09-05,3.26,3.31,3.16,3.2,491381.0
2023-09-06,3.18,3.22,3.14,3.15,522637.0
2023-09-07,3.13,3.2,3.05,3.05,278929.0
2023-09-08,3.07,3.095,3.0,3.0,633818.0
2023-09-11,3.05,3.09,3.02,3.03,473493.0
2023-09-12,3.02,3.22,3.01,3.12,592236.0
2023-09-13,3.13,3.14,3.05,3.09,721154.0
2023-09-14,3.08,3.28,3.05,3.23,1040705.0
2023-09-15,3.28,3.5,3.24,3.45,1668574.0
2023-09-18,3.43,3.5,3.38,3.43,428945.0
2023-09-19,3.43,3.43,3.27,3.32,774842.0
2023-09-20,3.33,3.35,3.255,3.28,291194.0
2023-09-21,3.2,3.2,3.11,3.11,435195.0
2023-09-22,3.15,3.17,3.05,3.05,395756.0
2023-09-25,3.04,3.05,2.9,2.92,807819.0
2023-09-26,2.9,2.93,2.82,2.83,614712.0
2023-09-27,2.81,2.89,2.75,2.8,737827.0
2023-09-28,2.81,2.87,2.765,2.87,666562.0
2023-09-29,2.94,2.96,2.85,2.93,640140.0
2023-10-02,2.86,2.88,2.73,2.76,667509.0
2023-10-03,2.74,2.99,2.71,2.94,828778.0
2023-10-04,2.96,2.96,2.82,2.84,632403.0
2023-10-05,2.84,2.865,2.77,2.86,487014.0
2023-10-06,2.85,2.935,2.84,2.91,509766.0
2023-10-10,2.95,3.0,2.92,2.97,469087.0
2023-10-11,3.02,3.08,2.99,3.02,426887.0
2023-10-12,3.01,3.03,2.925,2.96,450875.0
2023-10-13,3.05,3.185,3.05,3.15,733857.0
2023-10-16,3.11,3.16,3.08,3.13,1074352.0
2023-10-17,3.1,3.2,3.09,3.2,585350.0
2023-10-18,3.25,3.32,3.19,3.21,784689.0
2023-10-19,3.22,3.28,3.17,3.28,794142.0
2023-10-20,3.28,3.42,3.25,3.32,1053511.0
2023-10-23,3.29,3.36,3.17,3.26,1019846.0
2023-10-24,3.23,3.38,3.21,3.35,875463.0
2023-10-25,3.33,3.41,3.3,3.34,781310.0
2023-10-26,3.34,3.46,3.25,3.44,1485099.0
2023-10-27,3.44,3.6,3.41,3.59,1690250.0
2023-10-30,3.61,3.68,3.55,3.57,865259.0
2023-10-31,3.57,3.66,3.5,3.55,1085357.0
2023-11-01,3.54,3.6,3.44,3.52,698824.0
2023-11-02,3.55,3.55,3.44,3.49,681815.0
2023-11-03,3.55,3.6,3.5,3.55,1205022.0
2023-11-06,3.55,3.57,3.44,3.45,721205.0
2023-11-07,3.39,3.39,3.25,3.32,820348.0
2023-11-08,3.3,3.35,3.19,3.2,557326.0
2023-11-09,3.22,3.31,3.16,3.18,482306.0
2023-11-10,3.15,3.17,3.02,3.15,1230897.0
2023-11-13,3.13,3.18,3.0,3.0,849139.0
2023-11-14,3.08,3.165,3.04,3.13,693212.0
2023-11-15,3.13,3.16,3.04,3.13,1073760.0
2023-11-16,3.18,3.33,3.17,3.24,795138.0
2023-11-17,3.26,3.29,3.16,3.16,565644.0
2023-11-20,3.13,3.18,3.13,3.17,376022.0
2023-11-21,3.23,3.39,3.19,3.31,908171.0
2023-11-22,3.29,3.34,3.245,3.3,648963.0
2023-11-23,3.27,3.35,3.23,3.24,122269.0
2023-11-24,3.28,3.36,3.26,3.26,503563.0
2023-11-27,3.34,3.39,3.31,3.35,946903.0
2023-11-28,3.4,3.48,3.33,3.47,1369147.0
2023-11-29,3.45,3.52,3.45,3.49,607423.0
2023-11-30,3.48,3.51,3.42,3.44,558958.0
2023-12-01,3.45,3.57,3.41,3.57,1036808.0
2023-12-04,3.53,3.54,3.37,3.41,1127640.0
2023-12-05,3.35,3.4,3.22,3.25,1203686.0
2023-12-06,3.29,3.33,3.24,3.25,643278.0
2023-12-07,3.26,3.27,3.18,3.18,689428.0
2023-12-08,3.15,3.16,3.02,3.08,1691298.0
2023-12-11,3.04,3.07,2.92,3.0,1230116.0
2023-12-12,3.01,3.01,2.875,2.88,1765776.0
2023-12-13,2.88,3.2,2.86,3.19,1351379.0
2023-12-14,3.28,3.4,3.25,3.29,1645266.0
2023-12-15,3.27,3.35,3.26,3.26,977568.0
2023-12-18,3.3,3.44,3.28,3.41,1098541.0
2023-12-19,3.41,3.595,3.4,3.58,1569273.0
2023-12-20,3.57,3.59,3.48,3.49,814802.0
2023-12-21,3.53,3.59,3.485,3.52,1619381.0
2023-12-22,3.58,3.68,3.5,3.51,1547957.0
2023-12-27,3.51,3.525,3.46,3.48,578540.0
2023-12-28,3.44,3.45,3.35,3.36,770338.0
2023-12-29,3.34,3.4,3.3,3.34,474791.0
2024-01-02,3.3,3.38,3.25,3.27,852592.0
2024-01-03,3.2,3.225,3.13,3.18,919208.0
2024-01-04,3.19,3.28,3.145,3.2,663150.0
2024-01-05,3.19,3.25,3.15,3.17,560266.0
2024-01-08,3.15,3.23,3.1,3.16,558248.0
2024-01-09,3.19,3.24,3.15,3.16,500466.0
2024-01-10,3.17,3.21,3.14,3.19,413153.0
2024-01-11,3.2,3.25,3.11,3.16,892966.0
2024-01-12,3.27,3.59,3.23,3.49,2081846.0
2024-01-15,3.47,3.51,3.34,3.4,887007.0
2024-01-16,3.4,3.56,3.37,3.37,1103156.0
2024-01-17,3.33,3.4,3.27,3.32,652346.0
2024-01-18,3.34,3.39,3.13,3.16,3749607.0
2024-01-19,3.19,3.19,3.0,3.13,1980472.0
2024-01-22,3.11,3.165,3.06,3.11,987486.0
2024-01-23,3.16,3.585,3.15,3.58,4677963.0
2024-01-24,3.58,3.6,3.345,3.39,1479574.0
2024-01-25,3.44,3.47,3.36,3.39,1959918.0
2024-01-26,3.38,3.42,3.25,3.26,868225.0
2024-01-29,3.29,3.35,3.21,3.29,675640.0
2024-01-30,3.32,3.37,3.2,3.22,1335643.0
2024-01-31,3.22,3.315,3.195,3.2,1511267.0
2024-02-01,3.25,3.455,3.24,3.45,1888556.0
2024-02-02,3.32,3.38,3.28,3.34,1162698.0
2024-02-05,3.26,3.31,3.22,3.27,1032432.0
2024-02-06,3.3,3.37,3.25,3.34,655701.0
2024-02-07,3.33,3.38,3.31,3.32,859619.0
2024-02-08,3.3,3.37,3.28,3.3,454898.0
2024-02-09,3.28,3.34,3.25,3.29,723849.0
2024-02-12,3.29,3.43,3.29,3.42,716183.0
2024-02-13,3.32,3.38,3.15,3.18,2529258.0
2024-02-14,3.22,3.34,3.18,3.3,1162054.0
2024-02-15,3.35,3.46,3.32,3.44,1154098.0
2024-02-16,3.34,3.565,3.215,3.45,3264276.0
2024-02-20,3.5,3.61,3.4,3.47,1137146.0
2024-02-21,3.47,3.49,3.36,3.46,654375.0
2024-02-22,3.44,3.53,3.39,3.47,799257.0
2024-02-23,3.49,3.57,3.39,3.55,2307269.0
2024-02-26,3.51,3.67,3.46,3.65,1047629.0
2024-02-27,3.69,3.8,3.66,3.67,1127539.0
2024-02-28,3.66,3.67,3.44,3.5,1019911.0
2024-02-29,3.57,3.62,3.49,3.54,773386.0
2024-03-01,3.55,3.71,3.495,3.7,1931044.0
2024-03-04,3.75,3.885,3.73,3.86,1430568.0
2024-03-05,3.92,4.05,3.84,3.84,2019622.0
2024-03-06,3.92,4.14,3.88,4.08,1884160.0
2024-03-07,4.11,4.15,4.03,4.14,937649.0
2024-03-08,4.18,4.3,4.12,4.22,2107113.0
2024-03-11,4.17,4.34,4.14,4.29,1422621.0
2024-03-12,4.2,4.24,4.08,4.19,1104307.0
2024-03-13,4.21,4.29,4.17,4.2,782389.0
2024-03-14,4.14,4.22,4.1,4.17,796981.0
2024-03-15,4.15,4.245,4.12,4.16,744802.0
2024-03-18,4.15,4.16,4.06,4.08,746710.0
2024-03-19,4.05,4.09,3.96,4.0,1108783.0
2024-03-20,3.96,4.22,3.935,4.15,1218511.0
2024-03-21,4.24,4.31,4.05,4.05,1773202.0
2024-03-22,4.04,4.11,3.98,4.04,595907.0
2024-03-25,4.07,4.24,4.06,4.21,1205099.0
2024-03-26,4.24,4.31,4.16,4.2,988679.0
2024-03-27,4.23,4.33,4.22,4.33,1194598.0
2024-03-28,4.38,4.59,4.36,4.52,1412601.0
2024-04-01,4.7,4.97,4.69,4.94,2387030.0
2024-04-02,4.95,5.03,4.83,4.91,1660002.0
2024-04-03,4.89,5.01,4.87,4.94,1515240.0
2024-04-04,4.88,5.0,4.83,4.9,1205335.0
2024-04-05,4.86,5.16,4.81,5.07,2701925.0
2024-04-08,5.11,5.16,4.84,4.9,2171009.0
2024-04-09,4.99,5.1,4.88,4.98,1313518.0
2024-04-10,4.9,5.0,4.8,4.97,1165108.0
2024-04-11,5.02,5.25,4.99,5.14,1630397.0
2024-04-12,5.25,5.38,4.95,4.98,3573344.0
2024-04-15,5.01,5.03,4.85,4.95,1427346.0
2024-04-16,4.86,4.98,4.81,4.9,1335478.0
2024-04-17,4.95,5.15,4.88,5.05,1768559.0
2024-04-18,5.15,5.2,4.98,5.02,923374.0
2024-04-19,5.02,5.145,4.99,5.05,866102.0
2024-04-22,4.9,4.98,4.72,4.79,2321938.0
2024-04-23,4.78,5.15,4.74,5.05,2514392.0
2024-04-24,5.04,5.08,4.94,4.95,1039578.0
2024-04-25,4.96,5.2,4.93,5.07,1371429.0
2024-04-26,5.15,5.19,5.06,5.18,975937.0
2024-04-29,5.16,5.27,5.08,5.2,1220011.0
2024-04-30,5.03,5.13,4.88,4.89,1794889.0
2024-05-01,4.95,5.1,4.88,4.99,1023190.0
2024-05-02,4.94,5.09,4.92,5.01,855108.0
2024-05-03,5.05,5.06,4.9,4.93,1097282.0
2024-05-06,5.04,5.14,5.03,5.11,906798.0
2024-05-07,5.09,5.2,5.05,5.18,963467.0
2024-05-08,5.15,5.24,5.13,5.19,789506.0
2024-05-09,5.2,5.27,5.16,5.27,1078980.0
2024-05-10,5.47,5.94,5.44,5.87,4309922.0
2024-05-13,5.86,5.94,5.67,5.76,1502467.0
2024-05-14,5.8,6.09,5.78,6.06,1537733.0
2024-05-15,6.1,6.19,5.94,6.1,1457952.0
2024-05-16,6.07,6.11,5.98,6.0,1145734.0
2024-05-17,6.14,6.24,6.06,6.17,1648860.0
2024-05-21,6.18,6.2,6.07,6.13,1109064.0
2024-05-22,5.64,5.73,5.36,5.5,5379498.0
2024-05-23,5.47,5.535,5.29,5.31,2792382.0
2024-05-24,5.4,5.55,5.4,5.48,4133251.0
2024-05-27,5.51,5.61,5.5,5.61,722631.0
2024-05-28,5.64,5.68,5.55,5.59,2146622.0
2024-05-29,5.52,5.68,5.47,5.48,2906740.0
2024-05-30,5.53,5.62,5.48,5.5,2822794.0
2024-05-31,5.57,5.65,5.36,5.36,1932081.0
2024-06-03,5.39,5.44,5.24,5.26,1640319.0
2024-06-04,5.17,5.19,5.03,5.08,1943993.0
2024-06-05,5.1,5.3,5.1,5.24,2221686.0
2024-06-06,5.3,5.49,5.29,5.45,2558203.0
2024-06-07,5.23,5.27,4.905,4.93,3475515.0
2024-06-10,4.97,5.115,4.94,5.04,2344169.0
2024-06-11,5.0,5.08,4.92,4.96,1481650.0
2024-06-12,5.08,5.15,4.97,5.0,1123697.0
2024-06-13,4.93,5.04,4.865,4.88,695118.0
2024-06-14,4.91,4.98,4.86,4.98,996658.0
2024-06-17,4.92,5.0,4.89,4.94,1493990.0
2024-06-18,4.93,5.21,4.93,5.15,1923597.0
2024-06-19,5.14,5.23,5.14,5.19,331226.0
2024-06-20,5.19,5.26,5.14,5.25,1504979.0
2024-06-21,5.25,5.25,5.025,5.08,1857112.0
2024-06-24,5.11,5.12,5.03,5.09,688773.0
2024-06-25,5.04,5.08,4.985,5.04,801326.0
2024-06-26,4.98,5.13,4.98,5.11,731020.0
2024-06-27,5.17,5.26,5.11,5.14,814949.0
2024-06-28,5.2,5.22,5.08,5.14,568602.0
2024-07-02,5.12,5.16,4.94,5.04,1283258.0
2024-07-03,5.14,5.275,5.09,5.19,953129.0
2024-07-04,5.2,5.27,5.18,5.25,234260.0
2024-07-05,5.27,5.49,5.26,5.43,1474257.0
2024-07-08,5.38,5.55,5.35,5.54,845521.0
2024-07-09,5.54,5.6,5.51,5.57,571922.0
2024-07-10,5.65,5.8,5.63,5.7,1172352.0
2024-07-11,5.8,5.81,5.64,5.77,1129557.0
2024-07-12,5.71,5.77,5.645,5.74,911778.0
2024-07-15,5.76,5.79,5.64,5.66,1061270.0
2024-07-16,5.7,5.95,5.66,5.84,1475722.0
2024-07-17,5.83,5.89,5.65,5.67,1481824.0
2024-07-18,5.7,5.7,5.49,5.57,1375349.0
2024-07-19,5.42,5.615,5.395,5.52,1004310.0
2024-07-22,5.5,5.63,5.46,5.61,995670.0
2024-07-23,5.64,5.65,5.555,5.62,582493.0
2024-07-24,5.68,5.83,5.5,5.52,1504719.0
2024-07-25,5.42,5.45,5.32,5.42,1058010.0
2024-07-26,5.5,5.55,5.37,5.44,626732.0
2024-07-29,5.47,5.5,5.34,5.48,501770.0
2024-07-30,5.5,5.595,5.435,5.57,915617.0
2024-07-31,5.66,5.73,5.63,5.69,971875.0
2024-08-01,5.72,5.78,5.575,5.69,1087688.0
2024-08-02,5.73,5.78,5.32,5.36,1484969.0
2024-08-06,5.11,5.24,5.04,5.19,1079896.0
2024-08-07,5.27,5.29,4.92,4.94,981384.0
2024-08-08,4.97,5.13,4.89,5.08,882441.0
2024-08-09,5.5,5.94,5.31,5.86,2895115.0
2024-08-12,5.95,6.56,5.88,6.49,4564745.0
2024-08-13,6.45,6.74,6.36,6.68,2675496.0
2024-08-14,6.62,6.74,6.52,6.69,1627119.0
2024-08-15,6.72,6.79,6.51,6.75,2029243.0
2024-08-16,6.8,7.0,6.75,6.94,1556978.0
2024-08-19,6.88,7.065,6.83,6.98,1702364.0
2024-08-20,7.08,7.14,6.97,7.04,2086804.0
2024-08-21,7.04,7.21,6.96,7.16,1544385.0
2024-08-22,7.1,7.11,6.94,7.04,1496925.0
2024-08-23,7.09,7.15,7.0,7.03,1539688.0
2024-08-26,7.07,7.1,6.91,6.96,1158736.0
2024-08-27,6.86,6.93,6.78,6.92,1419748.0
2024-08-28,6.79,6.88,6.57,6.68,1363342.0
2024-08-29,6.69,6.82,6.69,6.79,1935237.0
2024-08-30,6.76,6.85,6.63,6.66,862800.0
2024-09-03,6.6,6.65,6.39,6.57,1120048.0
2024-09-04,6.52,6.61,6.48,6.5,1160230.0
2024-09-05,6.65,6.84,6.55,6.78,2073390.0
2024-09-06,6.75,6.78,6.51,6.53,1407441.0
2024-09-09,6.56,6.64,6.49,6.52,755960.0
2024-09-10,6.51,6.62,6.435,6.61,830108.0
2024-09-11,6.58,6.71,6.52,6.71,982974.0
2024-09-12,6.86,7.3,6.84,7.25,1994122.0
2024-09-13,7.42,7.43,7.23,7.36,1428865.0
2024-09-16,7.36,7.55,7.35,7.41,1723071.0
2024-09-17,7.35,7.455,7.27,7.35,1291692.0
2024-09-18,7.35,7.55,7.17,7.21,1523949.0
2024-09-19,7.4,7.4,7.16,7.2,1584686.0
2024-09-20,7.32,7.535,7.28,7.49,2501597.0
2024-09-23,7.45,7.53,7.26,7.28,803855.0
2024-09-24,7.35,7.47,7.26,7.37,1120052.0
2024-09-25,7.35,7.5,7.3,7.44,1331619.0
2024-09-26,7.45,7.54,7.41,7.44,2233464.0
2024-09-27,7.41,7.45,7.06,7.13,1529266.0
2024-09-30,7.07,7.12,6.99,7.09,647456.0
2024-10-01,7.2,7.3,7.11,7.2,1070018.0
2024-10-02,7.13,7.23,7.09,7.18,983119.0
2024-10-03,7.1,7.11,6.88,6.97,1952316.0
2024-10-04,6.96,7.04,6.81,6.84,1279160.0
2024-10-07,6.58,6.6,6.16,6.19,5719267.0
2024-10-08,6.2,6.3,6.14,6.24,1847373.0
2024-10-09,6.2,6.25,6.07,6.23,1301538.0
2024-10-10,6.4,6.75,6.34,6.68,2332198.0
2024-10-11,6.82,6.895,6.56,6.64,2182131.0
2024-10-15,6.61,6.79,6.55,6.78,1528253.0
2024-10-16,6.92,7.09,6.88,6.99,2329019.0
2024-10-17,7.02,7.12,6.95,7.06,1420048.0
2024-10-18,7.22,8.33,7.2,8.23,5716694.0
2024-10-21,8.3,8.68,8.25,8.52,3161835.0
2024-10-22,8.66,8.8,8.41,8.44,2231038.0
2024-10-23,8.29,8.32,8.01,8.22,2254117.0
2024-10-24,8.33,8.39,8.04,8.31,1584382.0
2024-10-25,8.22,8.28,8.0,8.03,1173841.0
2024-10-28,7.99,8.02,7.78,7.84,1155108.0
2024-10-29,7.89,8.05,7.78,8.02,1076133.0
2024-10-30,8.01,8.04,7.77,7.92,1066573.0
2024-10-31,7.78,7.83,7.545,7.73,1158784.0
2024-11-01,7.77,7.81,7.515,7.56,1198675.0
2024-11-04,7.58,7.62,7.33,7.37,1056638.0
2024-11-05,7.38,7.5,7.3,7.38,1048499.0
2024-11-06,7.2,7.35,6.96,7.22,1756389.0
2024-11-07,7.3,7.395,7.2,7.39,1261227.0
2024-11-08,7.6,8.17,7.32,7.89,2915096.0
2024-11-11,7.48,7.61,7.01,7.26,2802546.0
2024-11-12,7.13,7.23,6.93,7.02,1455397.0
2024-11-13,7.1,7.18,6.97,6.99,1393593.0
2024-11-14,6.87,7.06,6.87,7.01,1017779.0
2024-11-15,7.03,7.13,6.94,6.96,980103.0
2024-11-18,7.2,7.565,7.18,7.43,2254198.0
2024-11-19,7.59,7.765,7.41,7.72,1650049.0
2024-11-20,7.72,7.88,7.66,7.79,937362.0
2024-11-21,7.89,7.98,7.74,7.95,1278212.0
2024-11-22,8.01,8.02,7.86,7.99,1581156.0
2024-11-25,7.7,7.7,7.39,7.48,2100131.0
2024-11-26,7.47,7.55,7.42,7.54,1188319.0
2024-11-27,7.6,7.755,7.53,7.56,1036748.0
2024-11-28,7.59,7.65,7.5,7.6,247956.0
2024-11-29,7.6,7.75,7.58,7.72,728271.0
2024-12-02,7.74,7.77,7.56,7.64,1013762.0
2024-12-03,7.72,8.11,7.66,8.06,1887926.0
2024-12-04,8.01,8.1,7.91,7.97,952916.0
2024-12-05,7.98,8.03,7.795,7.82,737565.0
2024-12-06,7.83,7.85,7.47,7.57,1308616.0
2024-12-09,7.82,8.125,7.75,7.86,1811860.0
2024-12-10,7.93,8.05,7.88,7.98,952740.0
2024-12-11,8.0,8.39,7.97,8.38,2012120.0
2024-12-12,8.14,8.185,7.86,7.91,1647324.0
2024-12-13,7.81,7.86,7.545,7.6,1187548.0
2024-12-16,7.6,7.66,7.47,7.58,1100698.0
2024-12-17,7.45,7.635,7.39,7.6,1307194.0
2024-12-18,7.54,7.66,7.31,7.36,2840893.0
2024-12-19,7.31,7.455,7.27,7.35,1555487.0
2024-12-20,7.43,7.675,7.39,7.46,1437540.0
2024-12-23,7.37,7.5,7.35,7.46,665853.0
2024-12-24,7.54,7.56,7.36,7.44,436249.0
2024-12-27,7.4,7.465,7.27,7.46,818516.0
2024-12-30,7.37,7.37,7.19,7.27,1008888.0
2024-12-31,7.27,7.46,7.26,7.43,979171.0
2025-01-02,7.57,8.08,7.57,8.02,1250521.0
2025-01-03,7.97,8.11,7.87,7.96,1705623.0
2025-01-06,7.95,8.03,7.62,7.73,1353111.0
2025-01-07,7.93,8.07,7.81,7.89,1143853.0
2025-01-08,7.95,8.16,7.85,8.14,1556277.0
2025-01-09,8.15,8.43,8.15,8.27,1058881.0
2025-01-10,8.35,8.38,8.13,8.18,1815170.0
2025-01-13,7.91,7.96,7.76,7.89,2219738.0
2025-01-14,7.88,8.14,7.49,7.99,3778453.0
2025-01-15,8.01,8.07,7.58,7.65,2644973.0
2025-01-16,7.77,7.97,7.76,7.84,1522497.0
2025-01-17,7.75,8.17,7.68,8.09,2146839.0
2025-01-20,8.01,8.14,8.01,8.14,381783.0
2025-01-21,8.16,8.435,8.14,8.28,1258196.0
2025-01-22,8.4,8.47,8.17,8.2,1404492.0
2025-01-23,8.04,8.35,7.89,8.33,1869788.0
2025-01-24,8.46,8.725,8.41,8.68,1935235.0
2025-01-27,8.51,8.57,8.12,8.22,1733251.0
2025-01-28,8.28,8.66,8.26,8.62,1246520.0
2025-01-29,8.68,8.82,8.42,8.63,1677632.0
2025-01-30,8.88,9.13,8.75,9.09,4624505.0
2025-01-31,9.12,9.27,8.95,9.04,2058019.0
2025-02-03,9.09,9.68,9.06,9.36,2760626.0
2025-02-04,9.4,9.49,9.08,9.12,2443163.0
2025-02-05,9.24,9.35,9.14,9.27,2563239.0
2025-02-06,9.27,9.29,9.02,9.24,1046095.0
2025-02-07,9.31,9.37,9.09,9.15,1838205.0
2025-02-10,9.46,9.53,9.14,9.23,1852311.0
2025-02-11,9.12,9.385,9.02,9.12,2630789.0
2025-02-12,9.07,9.54,9.07,9.42,2120866.0
2025-02-13,9.5,9.52,9.26,9.28,1183839.0
2025-02-14,9.29,9.385,8.96,8.98,1826279.0
2025-02-18,9.19,9.19,8.99,9.04,1253155.0
2025-02-19,8.97,9.04,8.82,8.85,2303546.0
2025-02-20,8.8,9.08,8.79,8.96,2528948.0
2025-02-21,8.37,8.59,8.07,8.16,3769359.0
2025-02-24,8.2,8.29,7.95,8.24,1805376.0
2025-02-25,8.15,8.19,7.81,7.97,1811002.0
2025-02-26,7.92,8.36,7.9,8.35,1557942.0
2025-02-27,8.21,8.27,7.86,7.87,1605281.0
2025-02-28,7.64,7.98,7.61,7.97,1301052.0
2025-03-03,8.1,8.27,7.98,8.01,1315270.0
2025-03-04,8.11,8.2,7.8,8.03,1311108.0
2025-03-05,7.91,8.23,7.9,8.13,1617414.0
2025-03-06,8.1,8.13,7.8,7.86,1321961.0
2025-03-07,7.86,8.14,7.73,7.9,2042959.0
2025-03-10,7.81,7.88,7.27,7.36,2797617.0
2025-03-11,7.5,8.06,7.47,8.0,2020207.0
2025-03-12,8.01,8.22,7.94,8.19,2435325.0
2025-03-13,8.29,8.42,8.185,8.33,2401758.0
2025-03-14,8.46,8.585,8.35,8.46,1461025.0
2025-03-17,8.49,8.72,8.37,8.67,1167862.0
2025-03-18,8.87,8.88,8.53,8.55,1620433.0
2025-03-19,8.57,8.84,8.52,8.75,1649943.0
2025-03-20,8.65,8.95,8.6,8.88,3769569.0
2025-03-21,8.73,8.81,8.62,8.65,1300358.0
2025-03-24,8.69,8.8,8.49,8.51,1199668.0
2025-03-25,8.58,8.77,8.58,8.63,1102246.0
2025-03-26,8.66,8.95,8.59,8.74,1909496.0
2025-03-27,8.86,9.23,8.81,9.19,2183838.0
2025-03-28,9.26,9.38,8.955,9.01,1704474.0
2025-03-31,9.04,9.06,8.65,8.98,1217591.0
2025-04-01,8.92,9.04,8.73,9.03,2116807.0
2025-04-02,8.97,9.28,8.92,9.26,1743517.0
2025-04-03,8.45,9.21,8.39,9.19,2270765.0
2025-04-04,8.89,8.98,7.905,8.02,3857148.0
2025-04-07,7.73,8.54,7.63,8.07,2671876.0
2025-04-08,8.49,8.57,8.19,8.26,2427386.0
2025-04-09,8.67,9.33,8.62,9.19,4615879.0
2025-04-10,9.31,9.92,9.22,9.62,5209836.0
2025-04-11,10.04,10.3,9.87,10.02,3331044.0
2025-04-14,9.79,10.27,9.75,10.1,2092414.0
2025-04-15,10.17,10.41,10.05,10.39,1886864.0
2025-04-16,10.94,11.63,10.8,11.23,5500175.0
2025-04-17,11.09,11.21,10.76,10.83,2151446.0
2025-04-21,11.13,11.21,10.63,10.77,2527310.0
2025-04-22,10.97,11.05,10.51,10.57,2028310.0
2025-04-23,9.84,10.23,9.78,10.05,1885836.0
2025-04-24,10.36,10.36,9.87,9.96,1521209.0
2025-04-25,9.69,9.81,9.58,9.75,1473084.0
2025-04-28,9.68,9.96,9.65,9.96,1029732.0
2025-04-29,9.81,9.96,9.7,9.73,1118026.0
2025-04-30,9.58,9.87,9.56,9.77,1206680.0
2025-05-01,9.41,9.49,9.23,9.42,1666154.0
2025-05-02,9.52,9.61,9.09,9.27,1257435.0
2025-05-05,9.6,9.655,9.41,9.58,1402161.0
2025-05-06,9.8,10.19,9.69,10.18,1555172.0
2025-05-07,9.28,10.0,9.2,9.6,3614833.0
2025-05-08,9.58,9.78,9.48,9.52,1744465.0
2025-05-09,9.64,9.8,9.46,9.78,2027489.0
2025-05-12,9.21,9.26,8.69,8.8,3164912.0
2025-05-13,8.86,8.91,8.77,8.83,1407584.0
2025-05-14,8.64,8.67,8.485,8.55,1546186.0
2025-05-15,8.7,8.79,8.51,8.73,1730966.0
2025-05-16,8.51,8.84,8.46,8.82,1352723.0
2025-05-20,8.99,9.22,8.92,9.21,1231323.0
2025-05-21,9.3,9.49,9.13,9.25,1397035.0
2025-05-22,9.24,9.29,9.01,9.11,2495386.0
2025-05-23,9.35,9.36,9.18,9.25,1527682.0
2025-05-26,9.19,9.33,9.1,9.26,445033.0
2025-05-27,9.09,9.85,9.05,9.74,2283594.0
2025-05-28,9.75,9.84,9.44,9.47,1415933.0
2025-05-29,9.52,9.56,9.29,9.37,1182239.0
2025-05-30,9.31,9.44,9.22,9.4,1164321.0
2025-06-02,9.66,10.37,9.64,10.24,3449416.0
2025-06-03,10.12,10.35,10.09,10.34,1582359.0
2025-06-04,10.4,10.48,10.02,10.17,1475738.0
2025-06-05,10.31,10.64,10.24,10.5,2035540.0
2025-06-06,10.54,10.675,10.18,10.2,2349953.0
2025-06-09,10.21,10.27,9.96,10.15,1336715.0
2025-06-10,10.18,10.22,9.84,9.91,1251236.0
2025-06-11,9.96,10.05,9.86,10.0,2443119.0
2025-06-12,10.17,10.27,10.06,10.25,3023813.0
2025-06-13,10.5,10.71,10.3,10.37,1650991.0
2025-06-16,10.22,10.31,10.05,10.14,1185405.0
2025-06-17,10.16,10.33,10.04,10.28,1127340.0
2025-06-18,10.2,10.375,9.91,9.96,2358467.0
2025-06-19,9.91,10.01,9.9,9.94,259245.0
2025-06-20,9.82,10.27,9.75,9.93,1537049.0
2025-06-23,10.02,10.78,9.99,10.49,2717808.0
2025-06-24,10.14,10.22,9.81,9.95,2052739.0
2025-06-25,9.97,10.19,9.96,10.05,1153516.0
2025-06-26,10.08,10.18,9.945,10.06,1500759.0
2025-06-27,9.79,9.8,9.57,9.71,2227581.0
2025-06-30,9.8,10.03,9.76,10.03,1163707.0
2025-07-02,10.03,10.16,9.805,10.12,1752904.0
2025-07-03,9.96,10.18,9.93,10.13,979766.0
2025-07-04,10.11,10.22,10.11,10.15,332527.0
2025-07-07,10.04,10.27,9.87,10.24,1501519.0
2025-07-08,10.14,10.19,9.27,9.44,4192336.0
2025-07-09,9.44,9.65,9.32,9.48,2334307.0
2025-07-10,9.54,9.57,9.31,9.49,1443745.0
2025-07-11,9.61,9.79,9.57,9.65,1722174.0
2025-07-14,9.63,9.78,9.59,9.66,1362787.0
2025-07-15,9.72,9.89,9.47,9.62,1831795.0
2025-07-16,9.72,9.885,9.6,9.79,2010999.0
2025-07-17,9.65,9.71,9.48,9.66,1472017.0
2025-07-18,9.74,9.74,9.46,9.47,1328067.0
2025-07-21,9.72,9.945,9.57,9.86,3087144.0
2025-07-22,9.95,10.22,9.79,10.16,3369941.0
2025-07-23,10.12,10.21,9.83,9.88,2576528.0
2025-07-24,9.76,9.835,9.57,9.63,1236427.0
2025-07-25,9.54,9.7,9.45,9.62,1767128.0
2025-07-28,9.57,9.58,9.32,9.5,1338064.0
2025-07-29,9.57,9.62,9.44,9.61,1220239.0
2025-07-30,9.5,9.58,9.26,9.34,1325231.0
2025-07-31,9.39,9.49,9.275,9.36,1668981.0
2025-08-01,9.54,9.6,9.345,9.46,1758030.0
2025-08-05,9.81,10.35,9.8,10.29,3700164.0
2025-08-06,10.3,10.83,10.27,10.81,2770995.0
2025-08-07,10.92,11.05,10.6,10.62,1987816.0
2025-08-08,10.25,10.62,10.14,10.34,3349692.0
2025-08-11,10.0,10.47,9.8,10.4,3259761.0
2025-08-12,10.42,11.08,10.4,11.07,3147468.0
2025-08-13,11.15,11.3,11.03,11.1,2332001.0
2025-08-14,11.14,11.34,11.0,11.03,1524948.0
2025-08-15,11.01,11.57,10.89,11.24,2701811.0
2025-08-18,11.26,11.43,11.01,11.4,1234340.0
2025-08-19,11.49,11.49,10.95,11.04,1507625.0
2025-08-20,11.23,11.38,11.16,11.33,1358582.0
2025-08-21,11.35,11.92,11.31,11.78,2077570.0
2025-08-22,11.58,12.245,11.54,12.13,1987874.0
2025-08-25,12.15,12.25,12.07,12.23,1330047.0
2025-08-26,12.28,12.605,12.26,12.57,1455518.0
2025-08-27,12.49,12.67,12.29,12.62,1328776.0
2025-08-28,12.56,12.6,12.19,12.32,2300856.0
2025-08-29,12.41,12.83,12.29,12.79,1176227.0
2025-09-02,13.25,13.25,12.645,12.98,2613176.0
2025-09-03,13.17,13.38,12.99,13.12,1743616.0
2025-09-04,12.89,13.25,12.84,13.1,999158.0
2025-09-05,13.41,13.77,13.17,13.73,2944029.0
2025-09-08,13.78,14.12,13.63,13.93,1804488.0
2025-09-09,14.01,14.17,13.68,13.86,1652467.0
2025-09-10,14.53,15.665,14.45,15.12,4635806.0
2025-09-11,15.19,15.32,14.76,15.29,1839086.0
2025-09-12,15.5,15.73,15.37,15.46,1902623.0
2025-09-15,15.45,15.98,15.42,15.71,2798192.0
2025-09-16,15.72,15.75,15.125,15.14,2800939.0
2025-09-17,14.88,15.63,14.8,15.22,2404277.0
2025-09-18,15.11,15.34,14.95,15.2,1401534.0
2025-09-19,15.25,15.67,15.18,15.67,2795321.0
2025-09-22,15.92,16.68,15.53,16.57,3286614.0
2025-09-23,16.7,17.02,16.6,16.62,3914061.0
2025-09-24,16.72,16.82,16.25,16.29,1967707.0
2025-09-25,16.25,16.55,16.17,16.47,3860113.0
2025-09-26,16.75,17.35,16.68,17.3,3423267.0
2025-09-29,17.85,18.12,17.62,17.84,3359309.0
2025-09-30,17.54,18.27,17.485,17.98,2923868.0
2025-10-01,18.15,18.39,18.0,18.2,3542810.0
2025-10-02,18.53,18.58,17.53,18.57,3731676.0
2025-10-03,18.59,18.67,18.23,18.53,2384933.0
2025-10-06,18.96,19.515,18.81,19.14,3661058.0
2025-10-07,19.27,19.34,18.17,18.19,3094216.0
2025-10-08,18.88,18.97,18.47,18.7,2646533.0
2025-10-09,18.71,18.8,17.41,17.67,3376150.0
2025-10-10,17.78,17.88,17.45,17.76,2816614.0
2025-10-14,18.59,19.43,18.43,19.12,3458280.0
2025-10-15,19.52,20.2,19.45,20.05,3321712.0
2025-10-16,20.51,20.63,20.01,20.59,5228354.0
2025-10-17,20.0,20.4,18.455,18.76,2953386.0
2025-10-20,19.67,19.67,18.99,19.17,3347923.0
2025-10-21,17.77,18.1,16.83,17.08,6054543.0
2025-10-22,16.47,17.16,16.37,16.84,3454189.0
2025-10-23,17.3,17.31,16.705,16.84,2053968.0
2025-10-24,16.55,16.96,16.48,16.62,1710373.0
2025-10-27,16.15,16.2,15.3,16.13,3445733.0
2025-10-28,15.65,16.325,15.6,16.18,1982044.0
2025-10-29,16.68,16.69,15.9,16.03,2143273.0
2025-10-30,16.15,16.455,15.89,16.33,2045908.0
2025-10-31,16.36,16.4,15.97,16.24,2177730.0
2025-11-03,16.31,16.56,16.035,16.24,1407954.0
2025-11-04,15.81,15.88,15.32,15.45,2837920.0
2025-11-05,17.2,18.15,16.68,16.82,3424356.0
2025-11-06,17.1,17.45,16.9,16.98,1614987.0
2025-11-07,17.02,17.81,16.91,17.8,2227147.0
2025-11-10,18.16,18.8,17.99,18.63,2695555.0
2025-11-11,18.75,19.2,18.52,19.14,2044508.0
2025-11-12,18.83,20.535,18.8,20.21,4067731.0
2025-11-13,20.3,20.52,18.95,19.34,2749858.0
2025-11-14,18.31,19.64,18.2,19.28,2314575.0
2025-11-17,19.23,19.51,18.71,18.95,2388915.0
2025-11-18,19.19,19.6,18.73,19.1,1918972.0
2025-11-19,19.65,19.92,18.86,19.21,1984590.0
2025-11-20,19.44,19.55,18.02,18.04,2476659.0
2025-11-21,18.07,18.57,17.82,18.13,1949875.0
2025-11-24,18.21,19.73,18.2,19.69,1851854.0
2025-11-25,19.62,20.775,19.52,20.52,2011542.0
2025-11-26,20.9,21.6,20.71,21.52,2074882.0