Date,Open,High,Low,Close,Volume
1996-06-17,1.0874007472832403,1.0874007472832403,1.0874007472832403,1.0874007472832403,600.0
1996-06-18,1.0874007472832403,1.0874007472832403,1.0874007472832403,1.0874007472832403,0.0
1996-06-19,1.0713311269109418,1.0713311269109418,1.0713311269109418,1.0713311269109418,3000.0
1996-06-20,1.0874010800216414,1.0874010800216414,1.0713311269109418,1.0713311269109418,1200.0
1996-06-21,1.071330799089853,1.0874007472832403,1.071330799089853,1.0874007472832403,1500.0
1996-06-24,1.0713311269109418,1.0713311269109418,1.0713311269109418,1.0713311269109418,282300.0
1996-06-25,1.082044658867484,1.082044658867484,1.0713311269109418,1.0713311269109418,7800.0
1996-06-26,1.0713305119865872,1.0713305119865872,1.0499040733925378,1.0499040733925378,33900.0
1996-06-27,1.0606179376203466,1.0659747420950174,1.0177648044918992,1.0659747420950174,3600.0
1996-06-28,1.0606179014647228,1.0713311269109418,1.0606179014647228,1.0713311269109418,7500.0
1996-07-02,1.0981148286969646,1.0981148286969646,1.0445481545011377,1.0445481545011377,14100.0
1996-07-03,1.0445479483540232,1.0713311269109418,1.0231211909512623,1.0713311269109418,6600.0
1996-07-04,1.0713312100390149,1.114184651542094,1.0713312100390149,1.114184651542094,1628400.0
1996-07-05,1.1141843806816825,1.1463243582112168,1.1141843806816825,1.1463243582112168,4800.0
1996-07-08,1.0981146971844744,1.114184651542094,1.0981146971844744,1.114184651542094,600.0
1996-07-09,1.1141839430699545,1.1141839430699545,1.1088272183959893,1.1088272183959893,32700.0
1996-07-10,1.1088279234619671,1.114184651542094,1.1088279234619671,1.114184651542094,15600.0
1996-07-11,1.1141839430699545,1.1141839430699545,1.1088272183959893,1.1088272183959893,18000.0
1996-07-12,1.108828260705655,1.108828260705655,1.0981150311697954,1.0981150311697954,3000.0
1996-07-15,1.0713315254124631,1.0820450613541028,1.0713315254124631,1.0820450613541028,2700.0
1996-07-16,1.0713312100390149,1.114184651542094,1.0713312100390149,1.114184651542094,5700.0
1996-07-17,1.114184651542094,1.114184651542094,1.114184651542094,1.114184651542094,1500.0
1996-07-18,1.114184651542094,1.114184651542094,1.114184651542094,1.114184651542094,3000.0
1996-07-19,1.114184651542094,1.114184651542094,1.114184651542094,1.114184651542094,0.0
1996-07-22,1.1088272183959893,1.1088272183959893,1.1088272183959893,1.1088272183959893,2100.0
1996-07-23,1.1088272183959893,1.1088272183959893,1.1088272183959893,1.1088272183959893,0.0
1996-07-24,1.0713311269109418,1.0713311269109418,1.0713311269109418,1.0713311269109418,1500.0
1996-07-25,1.114184651542094,1.114184651542094,1.114184651542094,1.114184651542094,1500.0
1996-07-26,1.114184651542094,1.114184651542094,1.114184651542094,1.114184651542094,1500.0
1996-07-29,1.1034711187542543,1.114184651542094,1.1034711187542543,1.114184651542094,3300.0
1996-07-30,1.0713308200823828,1.1034707170989329,1.0713308200823828,1.1034707170989329,3300.0
1996-07-31,1.124897304692813,1.124897304692813,1.124897304692813,1.124897304692813,1500.0
1996-08-01,1.124897304692813,1.124897304692813,1.124897304692813,1.124897304692813,1500.0
1996-08-02,1.124897304692813,1.124897304692813,1.124897304692813,1.124897304692813,1500.0
1996-08-06,1.1248972522383107,1.1784638902292417,1.1248972522383107,1.1677503633994406,6900.0
1996-08-07,1.1302546213577869,1.1516810742058143,1.1302546213577869,1.1302546213577869,12900.0
1996-08-08,1.1302546213577869,1.1302546213577869,1.1302546213577869,1.1302546213577869,3000.0
1996-08-09,1.1302546213577869,1.1302546213577869,1.108827938626996,1.1302546213577869,5100.0
1996-08-12,1.1302546213577869,1.1302546213577869,1.1302546213577869,1.1302546213577869,1200.0
1996-08-13,1.1302546213577869,1.1302546213577869,1.1302546213577869,1.1302546213577869,5400.0
1996-08-14,1.1302546213577869,1.1302546213577869,1.1302546213577869,1.1302546213577869,1200.0
1996-08-15,1.114184651542094,1.114184651542094,1.114184651542094,1.114184651542094,0.0
1996-08-16,1.114185247894148,1.1516816748761909,1.114185247894148,1.1516816748761909,17100.0
1996-08-19,1.1516816748761909,1.1516816748761909,1.1516816748761909,1.1516816748761909,0.0
1996-08-20,1.1409678508225063,1.1409678508225063,1.124897896202277,1.1356111226548424,6300.0
1996-08-21,1.1356111226548424,1.1356111226548424,1.1356111226548424,1.1356111226548424,0.0
1996-08-22,1.124897304692813,1.124897304692813,1.124897304692813,1.124897304692813,300.0
1996-08-23,1.1141849857758108,1.1141849857758108,1.0927582969104768,1.0927582969104768,900.0
1996-08-26,1.114184651542094,1.114184651542094,1.114184651542094,1.114184651542094,1500.0
1996-08-27,1.092757986961819,1.1356111226548424,1.092757986961819,1.1356111226548424,3900.0
1996-08-28,1.114184083873626,1.124897304692813,1.114184083873626,1.124897304692813,2400.0
1996-08-29,1.114184651542094,1.114184651542094,1.092757969104348,1.114184651542094,2100.0
1996-08-30,1.092757412352609,1.135610525512,1.071330664204044,1.124897304692813,26400.0
1996-09-03,1.1248982152670632,1.1248982152670632,1.0927582969104768,1.0927582969104768,300.0
1996-09-04,1.0927582969104768,1.0927582969104768,1.0927582969104768,1.0927582969104768,0.0
1996-09-05,1.092757412352609,1.135610525512,1.092757412352609,1.124897304692813,8100.0
1996-09-06,1.1248984799057482,1.1516816748761909,1.1248984799057482,1.1516816748761909,7500.0
1996-09-09,1.124897304692813,1.135610525512,1.124897304692813,1.124897304692813,8700.0
1996-09-10,1.114184651542094,1.114184651542094,1.114184651542094,1.114184651542094,9600.0
1996-09-11,1.1141841909316668,1.1248974127802496,1.1141841909316668,1.1195406869146256,14400.0
1996-09-12,1.1356107809151046,1.1409675074707673,1.1248975576864737,1.1409675074707673,9000.0
1996-09-13,1.1248984799057482,1.1516816748761909,1.1248984799057482,1.1516816748761909,9000.0
1996-09-16,1.1356111226548424,1.1677510318953008,1.1356111226548424,1.1356111226548424,35100.0
1996-09-17,1.1409671976590634,1.1677503633994406,1.1409671976590634,1.1677503633994406,12600.0
1996-09-18,1.178463831918077,1.2052469963332055,1.178463831918077,1.178463831918077,13500.0
1996-09-19,1.1784643275355495,1.2052475032146683,1.1784643275355495,1.2052475032146683,4200.0
1996-09-20,1.2052469305247422,1.2106036550683306,1.2052469305247422,1.2106036550683306,1500.0
1996-09-23,1.2106036550683306,1.2213168742728984,1.2106036550683306,1.2106036550683306,5700.0
1996-09-24,1.2427441221563018,1.2588140724082977,1.2213173685651737,1.2320305921056034,11700.0
1996-09-25,1.2588140547720104,1.2802405015526803,1.2052474014273724,1.2802405015526803,4800.0
1996-09-26,1.2320305748445592,1.2855972281891972,1.1784642280101856,1.2802405015526803,9600.0
1996-09-27,1.2588132638548533,1.2855964204440808,1.2588132638548533,1.2855964204440808,21000.0
1996-09-30,1.2320300652509537,1.31237985877841,1.2320300652509537,1.31237985877841,320700.0
1996-10-01,1.31237985877841,1.31237985877841,1.31237985877841,1.31237985877841,900.0
1996-10-02,1.31237985877841,1.31237985877841,1.31237985877841,1.31237985877841,600.0
1996-10-03,1.2855964204440808,1.2855964204440808,1.2855964204440808,1.2855964204440808,7500.0
1996-10-04,1.2855964204440808,1.2855964204440808,1.2855964204440808,1.2855964204440808,0.0
1996-10-07,1.2855966964393035,1.31237985877841,1.2588135341001974,1.31237985877841,15900.0
1996-10-08,1.285597670364262,1.2963108208117666,1.285597670364262,1.2963108208117666,19500.0
1996-10-09,1.2855964204440808,1.3123795770333089,1.2320298007555537,1.2855964204440808,19500.0
1996-10-10,1.2855964204440808,1.2855964204440808,1.2855964204440808,1.2855964204440808,1800.0
1996-10-11,1.2641709097036973,1.3016677025458891,1.2641709097036973,1.2963108208117666,12600.0
1996-10-15,1.2855964204440808,1.2855964204440808,1.2855964204440808,1.2855964204440808,2100.0
1996-10-16,1.2855966964393035,1.31237985877841,1.2855966964393035,1.31237985877841,15900.0
1996-10-17,1.285597534135338,1.3873741384088651,1.285597534135338,1.3873741384088651,5700.0
1996-10-18,1.392730406743659,1.392730406743659,1.392730406743659,1.392730406743659,26100.0
1996-10-21,1.2855973928434712,1.392730406743659,1.2855973928434712,1.392730406743659,2400.0
1996-10-22,1.419513379153463,1.419513379153463,1.419513379153463,1.419513379153463,300.0
1996-10-23,1.392730406743659,1.392730406743659,1.392730406743659,1.392730406743659,11100.0
1996-10-24,1.392730406743659,1.392730406743659,1.392730406743659,1.392730406743659,11700.0
1996-10-25,1.392730406743659,1.392730406743659,1.392730406743659,1.392730406743659,25500.0
1996-10-28,1.3927299054362894,1.419513379153463,1.3927299054362894,1.419513379153463,14700.0
1996-10-29,1.4195135569899018,1.4462967275522738,1.3927300799172977,1.4355835819314176,152700.0
1996-10-30,1.4141563984939969,1.4302262652664437,1.4141563984939969,1.4302262652664437,46200.0
1996-10-31,1.4195131229215254,1.4302262652664437,1.4195131229215254,1.4302262652664437,17100.0
1996-11-01,1.4462975163745788,1.4462975163745788,1.4462975163745788,1.4462975163745788,150000.0
1996-11-04,1.430227596595134,1.553430687306239,1.430227596595134,1.553430687306239,4200.0
1996-11-05,1.526647714896434,1.526647714896434,1.4998645238227926,1.526647714896434,207900.0
1996-11-06,1.553430905970076,1.553430905970076,1.526647714896434,1.526647714896434,302700.0
1996-11-07,1.5266476481661817,1.5534308380691215,1.5266476481661817,1.542717684712127,325500.0
1996-11-08,1.542717534988972,1.553430687306239,1.542717534988972,1.553430687306239,61800.0
1996-11-11,1.553430905970076,1.553430905970076,1.526647714896434,1.526647714896434,2400.0
1996-11-12,1.553430687306239,1.553430687306239,1.5320042294164935,1.553430687306239,10200.0
1996-11-13,1.553430687306239,1.5855706040236732,1.553430687306239,1.553430687306239,3300.0
1996-11-14,1.5855706040236732,1.5855706040236732,1.553430687306239,1.553430687306239,13800.0
1996-11-15,1.553430687306239,1.553430687306239,1.553430687306239,1.553430687306239,0.0
1996-11-18,1.553430687306239,1.553430687306239,1.553430687306239,1.553430687306239,433800.0
1996-11-19,1.5320042294164935,1.553430687306239,1.526647500002649,1.553430687306239,5100.0
1996-11-20,1.553430687306239,1.553430687306239,1.553430687306239,1.553430687306239,3600.0
1996-11-21,1.5266471088058025,1.5802137761971735,1.5266471088058025,1.5802137761971735,3300.0
1996-11-22,1.5802137761971735,1.5802137761971735,1.5802137761971735,1.5802137761971735,0.0
1996-11-25,1.5802137761971735,1.5802137761971735,1.5802137761971735,1.5802137761971735,0.0
1996-11-26,1.5427171396742485,1.5802137761971735,1.4998639283652893,1.5802137761971735,26400.0
1996-11-27,1.5266471088058025,1.5802137761971735,1.515933959233735,1.5802137761971735,12000.0
1996-11-28,1.5802137761971735,1.5802137761971735,1.5802137761971735,1.5802137761971735,600.0
1996-11-29,1.5802141769930396,1.6069973642266766,1.5802141769930396,1.5962842119373908,4200.0
1996-12-02,1.5962842119373908,1.5962842119373908,1.5962842119373908,1.5962842119373908,0.0
1996-12-03,1.5802137761971735,1.5802137761971735,1.5802137761971735,1.5802137761971735,0.0
1996-12-04,1.5802137761971735,1.5802137761971735,1.5534302892463157,1.5802137761971735,29400.0
1996-12-05,1.5802137761971735,1.5802137761971735,1.5802137761971735,1.5802137761971735,1800.0
1996-12-06,1.5802137761971735,1.5802137761971735,1.5802137761971735,1.5802137761971735,1200.0
1996-12-09,1.580212524482005,1.580212524482005,1.4462961153363805,1.5105758813826438,81300.0
1996-12-10,1.526647500002649,1.553430687306239,1.526647500002649,1.553430687306239,8400.0
1996-12-11,1.5802137761971735,1.5802137761971735,1.5802137761971735,1.5802137761971735,4200.0
1996-12-12,1.5802138868352422,1.5802138868352422,1.574857158418987,1.574857158418987,1200.0
1996-12-13,1.5266471088058025,1.5802137761971735,1.5266471088058025,1.5802137761971735,12900.0
1996-12-16,1.5427177521448057,1.5427177521448057,1.526647714896434,1.526647714896434,9000.0
1996-12-17,1.5534302892463157,1.5802137761971735,1.5266471088058025,1.5802137761971735,9900.0
1996-12-18,1.580212769855126,1.6069959332390604,1.580212769855126,1.6069959332390602,3900.0
1996-12-19,1.6069959332390604,1.6069959332390604,1.6069959332390604,1.6069959332390602,1800.0
1996-12-20,1.5855689962017874,1.5855689962017874,1.5855689962017874,1.5855689962017874,300.0
1996-12-23,1.5855689962017874,1.5855689962017874,1.5855689962017874,1.5855689962017874,0.0
1996-12-24,1.6069959332390604,1.6069959332390604,1.6069959332390604,1.6069959332390602,1800.0
1996-12-27,1.6069959332390604,1.6069959332390604,1.6069959332390604,1.6069959332390602,0.0
1996-12-30,1.6069966196730472,1.6605632758322424,1.6069966196730472,1.6605632758322422,5400.0
1996-12-31,1.6605632758322424,1.6605632758322424,1.6605632758322424,1.6605632758322422,1500.0
1997-01-02,1.7141297703585088,1.7141297703585088,1.612353482866296,1.612353482866296,1200.0
1997-01-03,1.6069959332390604,1.6069959332390604,1.6069959332390604,1.6069959332390602,7800.0
1997-01-06,1.606995974538865,1.633779138611127,1.606995974538865,1.633779138611127,12300.0
1997-01-07,1.6069959332390604,1.6069959332390604,1.6069959332390604,1.6069959332390602,300.0
1997-01-08,1.6069959332390604,1.6069959332390604,1.6069959332390604,1.6069959332390602,10500.0
1997-01-09,1.612353482866296,1.612353482866296,1.612353482866296,1.612353482866296,600.0
1997-01-10,1.6069972861056308,1.6498505062003934,1.6069972861056308,1.6498505062003934,20100.0
1997-01-13,1.6873475334383838,1.6927042637938077,1.6873475334383838,1.6927042637938077,1200.0
1997-01-14,1.7141291768153826,1.9766053554811167,1.7141291768153826,1.9766053554811167,17400.0
1997-01-15,1.8480455545988028,1.8748287213359696,1.7676957478771158,1.7676957478771158,280200.0
1997-01-16,1.8480458640677009,1.8748290352899064,1.8212626928454945,1.8748290352899064,8400.0
1997-01-17,1.8212626928454945,1.8748290352899064,1.79447921511305,1.8748290352899064,12900.0
1997-01-20,1.8748290352899064,1.8748290352899064,1.8748290352899064,1.8748290352899064,4200.0
1997-01-21,1.8480461493458225,1.8480461493458225,1.8212629739891664,1.8212629739891664,23400.0
1997-01-22,1.7676957086478344,1.7676957086478344,1.740912542505049,1.740912542505049,4800.0
1997-01-23,1.7676957859353777,1.7944789532491818,1.7676957859353777,1.794478953249182,1800.0
1997-01-24,1.7944789532491818,1.810548976241542,1.7944789532491818,1.794478953249182,7500.0
1997-01-27,1.7891224958239804,1.8212623878616363,1.7676957478771158,1.7676957478771158,6900.0
1997-01-28,1.8051923652152613,1.8051923652152613,1.7676957478771158,1.7676957478771158,12600.0
1997-01-29,1.767695118885154,1.8051917228810317,1.767695118885154,1.8051917228810317,2400.0
1997-01-30,1.7676957478771158,1.7676957478771158,1.7676957478771158,1.7676957478771158,3000.0
1997-01-31,1.7676957086478344,1.7676957086478344,1.740912542505049,1.740912542505049,295800.0
1997-02-03,1.7141299575058833,1.7516265934293411,1.7141299575058833,1.7516265934293411,27000.0
1997-02-04,1.746268999930251,1.7676957478771158,1.746268999930251,1.7676957478771158,7200.0
1997-02-05,1.7676957478771158,1.7676957478771158,1.7569826037863243,1.7676957478771158,28500.0
1997-02-06,1.7569826037863243,1.7676957478771158,1.7569826037863243,1.7676957478771158,16500.0
1997-02-07,1.7623392582644033,1.7623392582644033,1.714129337132982,1.714129337132982,6600.0
1997-02-10,1.746268999930251,1.7676957478771158,1.746268999930251,1.7676957478771158,1500.0
1997-02-11,1.746269603647565,1.756983211207528,1.7141297004985567,1.756983211207528,123300.0
1997-02-12,1.751627638652213,1.751627638652213,1.7462709075002032,1.7462709075002032,1800.0
1997-02-13,1.7462709075002032,1.7462709075002032,1.7462709075002032,1.7462709075002032,27300.0
1997-02-14,1.7462692334688916,1.7462692334688916,1.714129337132982,1.714129337132982,4800.0
1997-02-17,1.7355560879453695,1.7355560879453695,1.714129337132982,1.714129337132982,3000.0
1997-02-18,1.7409144828587162,1.7462709075002032,1.7409144828587162,1.7462709075002032,15000.0
1997-02-19,1.7141297004985567,1.756983211207528,1.7141297004985567,1.756983211207528,8100.0
1997-02-20,1.756983211207528,1.756983211207528,1.756983211207528,1.756983211207528,900.0
1997-02-21,1.7569825647947923,1.7569825647947923,1.6605627375665106,1.740912542505049,27600.0
1997-02-24,1.714129337132982,1.714129337132982,1.714129337132982,1.714129337132982,9300.0
1997-02-25,1.714129069852082,1.740912542505049,1.714129069852082,1.740912542505049,18900.0
1997-02-26,1.7409128139622452,1.7409128139622452,1.714129337132982,1.714129337132982,20100.0
1997-02-27,1.7676963167655686,1.8212629739891664,1.7676963167655686,1.8212629739891664,15000.0
1997-02-28,1.8426894223214052,1.8426894223214052,1.7891230716080944,1.8212629739891664,17700.0
1997-03-03,1.8212637660849187,1.8212637660849187,1.7891238497256998,1.7891238497256998,3000.0
1997-03-04,1.7891225343435573,1.810548976241542,1.7891225343435573,1.794478953249182,19500.0
1997-03-05,1.7891238497256998,1.7891238497256998,1.7891238497256998,1.7891238497256998,600.0
1997-03-06,1.810548976241542,1.810548976241542,1.7944789532491818,1.794478953249182,3900.0
1997-03-07,1.8212629739891664,1.8212629739891664,1.8212629739891664,1.8212629739891664,75300.0
1997-03-10,1.8426902237358544,1.8426902237358544,1.7891238497256998,1.7891238497256998,0.0
1997-03-11,1.8212638720920344,1.8319770249134588,1.8212638720920344,1.8319770249134588,6300.0
1997-03-12,1.8319770249134588,1.8319770249134588,1.8212638720920344,1.8319770249134588,7200.0
1997-03-13,1.8319770249134588,1.8319770249134588,1.8319770249134588,1.8319770249134588,0.0
1997-03-14,1.8212637660849187,1.8212637660849187,1.7891238497256998,1.7891238497256998,6000.0
1997-03-17,1.794480272569421,1.794480272569421,1.7891238497256998,1.7891238497256998,3000.0
1997-03-18,1.7891238497256998,1.7891238497256998,1.7891238497256998,1.7891238497256998,3000.0
1997-03-19,1.7891238497256998,1.7891238497256998,1.7891238497256998,1.7891238497256998,0.0
1997-03-20,1.7891238497256998,1.7891238497256998,1.7891238497256998,1.7891238497256998,30300.0
1997-03-21,1.7891227350936665,1.7891227350936665,1.714129337132982,1.714129337132982,17700.0
1997-03-24,1.714129337132982,1.714129337132982,1.714129337132982,1.714129337132982,6000.0
1997-03-25,1.714129337132982,1.714129337132982,1.6605629964949142,1.714129337132982,51600.0
1997-03-26,1.7087741171283686,1.7087741171283686,1.660564162155178,1.7087741171283688,7800.0
1997-03-27,1.714129337132982,1.714129337132982,1.6605629964949142,1.714129337132982,9000.0
1997-03-31,1.69805931233747,1.714129337132982,1.687346166813948,1.714129337132982,50400.0
1997-04-01,1.714129337132982,1.714129337132982,1.714129337132982,1.714129337132982,900.0
1997-04-02,1.6873474622174471,1.7034174993501825,1.6712774250847118,1.7034174993501825,1500.0
1997-04-03,1.703416478155486,1.703416478155486,1.6605632758322424,1.6605632758322422,4800.0
1997-04-04,1.5534301259130552,1.6766334786101975,1.5534301259130552,1.6766334786101975,5400.0
1997-04-07,1.6069963493466173,1.714129337132982,1.6069963493466173,1.714129337132982,11700.0
1997-04-08,1.714129337132982,1.714129337132982,1.714129337132982,1.714129337132982,0.0
1997-04-09,1.7141296254811569,1.7141296254811569,1.6605632758322424,1.6605632758322422,9000.0
1997-04-10,1.606995974538865,1.633779138611127,1.4730795411572402,1.633779138611127,14100.0
1997-04-11,1.6605632758322424,1.6605632758322424,1.6069966196730472,1.6605632758322422,11700.0
1997-04-14,1.6605632758322424,1.6605632758322424,1.6605632758322424,1.6605632758322422,0.0
1997-04-15,1.6605632758322424,1.6605632758322424,1.6605632758322424,1.6605632758322422,300.0
1997-04-16,1.6069966196730472,1.6605632758322424,1.5534299635138522,1.6605632758322422,6600.0
1997-04-17,1.633779138611127,1.633779138611127,1.633779138611127,1.633779138611127,0.0
1997-04-18,1.6605632758322424,1.6605632758322424,1.6605632758322424,1.6605632758322422,0.0
1997-04-21,1.585569187974808,1.6069959332390604,1.585569187974808,1.6069959332390602,8400.0
1997-04-22,1.5855689962017874,1.5855689962017874,1.5641425600391912,1.5855689962017874,5100.0
1997-04-23,1.5962842119373908,1.5962842119373908,1.5962842119373908,1.5962842119373908,900.0
1997-04-24,1.633779138611127,1.633779138611127,1.633779138611127,1.633779138611127,0.0
1997-04-25,1.5855689962017874,1.5855689962017874,1.5534291120753088,1.5855689962017874,13500.0
1997-04-28,1.5855689962017874,1.5855689962017874,1.5855689962017874,1.5855689962017874,9300.0
1997-04-29,1.580212769855126,1.6069959332390604,1.5748560452252942,1.6069959332390602,259800.0
1997-04-30,1.5802141811202517,1.5802141811202517,1.553430687306239,1.553430687306239,4500.0
1997-05-01,1.4998645238227926,1.526647714896434,1.4998645238227926,1.526647714896434,2400.0
1997-05-02,1.4998643126990594,1.553430687306239,1.4998643126990594,1.553430687306239,2400.0
1997-05-05,1.5427177521448057,1.5427177521448057,1.526647714896434,1.526647714896434,2700.0
1997-05-06,1.553429299961042,1.6069959332390604,1.553429299961042,1.6069959332390602,8400.0
1997-05-07,1.5266461365771071,1.6069959332390604,1.5266461365771071,1.6069959332390602,398700.0
1997-05-08,1.6605632596161315,1.6605632596161315,1.606996603980038,1.6177097512010905,199500.0
1997-05-09,1.6230662524981458,1.6230662524981458,1.6230662524981458,1.6230662524981458,1500.0
1997-05-12,1.606995974538865,1.633779138611127,1.5802128104666031,1.633779138611127,20100.0
1997-05-13,1.633779138611127,1.633779138611127,1.633779138611127,1.633779138611127,10800.0
1997-05-14,1.6391365214154805,1.6605632758322424,1.6391365214154805,1.6605632758322422,90600.0
1997-05-15,1.6766333033310292,1.6766333033310292,1.6605632758322424,1.6605632758322422,25200.0
1997-05-16,1.6766334786101975,1.6766334786101975,1.6766334786101975,1.6766334786101975,900.0
1997-05-20,1.660562609193546,1.660562609193546,1.633779138611127,1.633779138611127,7200.0
1997-05-21,1.6659196962399376,1.6659196962399376,1.6605632758322424,1.6605632758322422,17700.0
1997-05-22,1.6498517496359588,1.6498517496359588,1.6230685435187684,1.6444951697146486,98100.0
1997-05-23,1.6444928484495591,1.6444928484495591,1.6230662524981458,1.6230662524981458,15900.0
1997-05-26,1.617709766998718,1.6605632758322424,1.617709766998718,1.6605632758322422,34800.0
1997-05-27,1.6873459037092964,1.740912542505049,1.6873459037092964,1.740912542505049,21000.0
1997-05-28,1.7676957478771158,1.7676957478771158,1.7676957478771158,1.7676957478771158,900.0
1997-05-29,1.7248427891667328,1.7248427891667328,1.714129337132982,1.714129337132982,3900.0
1997-05-30,1.7141299575058833,1.7516265934293411,1.7141299575058833,1.7516265934293411,8700.0
1997-06-02,1.7516265934293411,1.7516265934293411,1.7409134440285474,1.7516265934293411,300600.0
1997-06-03,1.7676957478771158,1.7676957478771158,1.7569826037863243,1.7676957478771158,379500.0
1997-06-04,1.8212623878616363,1.8212623878616363,1.7676957478771158,1.7676957478771158,15300.0
1997-06-05,1.7676963167655686,1.8212629739891664,1.7676963167655686,1.8212629739891664,127500.0
1997-06-06,1.8212626928454945,1.8748290352899064,1.8212626928454945,1.8748290352899064,1023300.0
1997-06-09,1.8748290352899064,1.8748290352899064,1.8480458640677009,1.8748290352899064,40500.0
1997-06-10,1.8748290352899064,1.8748290352899064,1.8480458640677009,1.8748290352899064,38100.0
1997-06-11,1.8480454861794928,1.9016121241808408,1.8212623204339071,1.9016121241808408,9900.0
1997-06-12,1.9016121241808408,1.9016121241808408,1.9016121241808408,1.9016121241808408,3000.0
1997-06-13,1.928397545585744,1.9337542769537184,1.901614348511676,1.9337542769537184,43800.0
1997-06-16,1.9337536067562824,1.9337536067562824,1.9176837247323704,1.9176837247323704,254400.0
1997-06-17,1.9230376116770604,1.9551774865947944,1.9230376116770604,1.9551774865947944,640500.0
1997-06-18,1.9283947105067067,1.9498214512222636,1.9283947105067067,1.9498214512222636,5400.0
1997-06-19,1.955179154624637,1.987319056962015,1.955179154624637,1.987319056962015,4200.0
1997-06-20,2.035529346191174,2.035529346191174,2.008746166146007,2.024816196777244,9900.0
1997-06-23,1.9980329914051769,1.9980329914051769,1.9980329914051769,1.9980329914051769,1800.0
1997-06-24,2.0087454937830582,2.0087454937830582,1.981962322702697,1.981962322702697,900.0
1997-06-25,1.9712486373001024,1.9712486373001024,1.928395446034039,1.928395446034039,49500.0
1997-06-26,1.928395446034039,1.9819620883717184,1.928395446034039,1.928395446034039,6900.0
1997-06-27,1.981962322702697,1.981962322702697,1.981962322702697,1.981962322702697,3300.0
1997-06-30,1.981962322702697,1.981962322702697,1.981962322702697,1.981962322702697,0.0
1997-07-02,1.9551774865947944,1.9551774865947944,1.9551774865947944,1.9551774865947944,900.0
1997-07-03,1.9551774865947944,1.9551774865947944,1.9551774865947944,1.9551774865947944,1800.0
1997-07-04,1.981962322702697,1.981962322702697,1.981962322702697,1.981962322702697,1500.0
1997-07-07,1.9283956740317365,1.981962322702697,1.9283956740317365,1.981962322702697,1500.0
1997-07-08,1.9551774865947944,1.9551774865947944,1.9551774865947944,1.9551774865947944,216600.0
1997-07-09,1.9551788451120975,1.981962322702697,1.9551788451120975,1.981962322702697,4500.0
1997-07-10,1.981962322702697,1.981962322702697,1.981962322702697,1.981962322702697,9000.0
1997-07-11,1.9283956740317365,2.0087454937830582,1.9283956740317365,1.981962322702697,5700.0
1997-07-14,2.0355301312204044,2.0355301312204044,1.928397063212106,2.0355301312204044,3000.0
1997-07-15,1.981962322702697,1.981962322702697,1.981962322702697,1.981962322702697,2400.0
1997-07-16,1.9819637504714849,2.0355301312204044,1.9819637504714849,2.0355301312204044,19200.0
1997-07-17,2.089095617426441,2.0944523443748064,2.089095617426441,2.0944523443748064,3600.0
1997-07-18,2.0730257861064305,2.089095815217861,2.062312637705684,2.062312637705684,143100.0
1997-07-21,2.008746940845944,2.0355301312204044,2.008746940845944,2.0355301312204044,3000.0
1997-07-22,2.051599635111572,2.051599635111572,2.051599635111572,2.051599635111572,64200.0
1997-07-23,2.0087445962257147,2.0087445962257147,2.0087445962257147,2.0087445962257147,600.0
1997-07-24,2.035529178577296,2.035529178577296,2.0141027282586066,2.0141027282586066,82800.0
1997-07-25,2.0141027036265484,2.062312637705684,2.0141027036265484,2.062312637705684,94200.0
1997-07-28,2.062313125159553,2.089096309002275,2.062313125159553,2.089096309002275,1200.0
1997-07-29,2.062313125159553,2.089096309002275,2.062313125159553,2.089096309002275,2700.0
1997-07-30,2.0890968184797827,2.131950045683102,2.0355301312204044,2.0355301312204044,716400.0
1997-07-31,2.062313125159553,2.089096309002275,2.035529634806448,2.089096309002275,3000.0
1997-08-01,2.089096309002275,2.105166341912062,2.089096309002275,2.089096309002275,17700.0
1997-08-05,2.0998079138228127,2.0998079138228127,2.0998079138228127,2.0998079138228127,11700.0
1997-08-06,2.14266158323976,2.421207310136661,2.14266158323976,2.421207310136661,7500.0
1997-08-07,2.356926964949367,2.356926964949367,2.314073786415211,2.356926964949367,17100.0
1997-08-08,2.3301438049930474,2.356926964949367,2.314073786415211,2.356926964949367,15300.0
1997-08-11,2.4640616642978626,2.4640616642978626,2.3301451728816915,2.410495006429336,27000.0
1997-08-12,2.453348181617096,2.4640616356704483,2.4104949784242584,2.453348181617096,155400.0
1997-08-13,2.410495006429336,2.410495006429336,2.410495006429336,2.410495006429336,300.0
1997-08-14,2.410494345117108,2.490844156621012,2.410494345117108,2.490844156621012,118800.0
1997-08-15,2.4104935913721177,2.4104935913721177,2.356926964949367,2.356926964949367,18600.0
1997-08-18,2.367641802738631,2.410495006429336,2.367641802738631,2.410495006429336,7200.0
1997-08-19,2.410495006429336,2.410495006429336,2.410495006429336,2.410495006429336,600.0
1997-08-20,2.383711512047677,2.3997815379107,2.383711512047677,2.3997815379107,80700.0
1997-08-21,2.383711859446624,2.383711859446624,2.367641831241577,2.367641831241577,274200.0
1997-08-22,2.356929275411394,2.356929275411394,2.330146089199923,2.330146089199923,2100.0
1997-08-25,2.356929275411394,2.356929275411394,2.330146089199923,2.330146089199923,385200.0
1997-08-26,2.356926964949367,2.356926964949367,2.356926964949367,2.356926964949367,1800.0
1997-08-27,2.3569295530661183,2.3569295530661183,2.27657967845579,2.27657967845579,3000.0
1997-08-28,2.27657967845579,2.27657967845579,2.2497964890891637,2.27657967845579,17100.0
1997-08-29,2.249794609385626,2.276577776374915,2.249794609385626,2.249794609385626,1800.0
1997-09-02,2.3033633497523818,2.3033633497523818,2.3033633497523818,2.3033633497523818,1500.0
1997-09-03,2.1962298038454624,2.27657967845579,2.169446614478836,2.27657967845579,40800.0
1997-09-04,2.249794806309432,2.249794806309432,2.223011636975821,2.223011636975821,2400.0
1997-09-05,2.223012587264461,2.2444390399376184,2.223012587264461,2.2444390399376184,10500.0
1997-09-08,2.2497940186139767,2.356926964949367,2.2497940186139767,2.356926964949367,7200.0
1997-09-09,2.3301438049930474,2.356926964949367,2.303360645036727,2.356926964949367,18600.0
1997-09-10,2.330146089199923,2.356929275411394,2.330146089199923,2.330146089199923,6600.0
1997-09-11,2.356927858512114,2.3837113351327446,2.356927858512114,2.3837113351327446,3900.0
1997-09-12,2.383711830750218,2.410495006429336,2.383711830750218,2.410495006429336,24300.0
1997-09-15,2.464061650135732,2.464061650135732,2.464061650135732,2.464061650135732,6900.0
1997-09-16,2.4640609882897797,2.490844156621012,2.4640609882897797,2.490844156621012,4200.0
1997-09-17,2.490847727436265,2.7318975075107423,2.490847727436265,2.678330787546199,18600.0
1997-09-18,2.6783277436565527,2.7533210050757777,2.6783277436565527,2.7318944027431846,88200.0
1997-09-19,2.705110985276244,2.785460813487318,2.705110985276244,2.785460813487318,3000.0
1997-09-22,2.8122445709057105,2.8925944157887304,2.8122445709057105,2.8176014520054897,206100.0
1997-09-23,2.892594141180713,2.9997271553506377,2.839027480840598,2.9997271553506377,41400.0
1997-09-24,3.0532928301053683,3.0532928301053683,3.0265096618359166,3.0265096618359166,4200.0
1997-09-25,3.0532951566708757,3.2139949017588165,3.0532951566708757,3.1068618405370025,72900.0
1997-09-26,3.213991282506002,3.2782710468541034,3.213991282506002,3.2782710468541034,69300.0
1997-09-29,3.2943416631400737,3.321124826524008,3.213991866478121,3.2139918664781204,167700.0
1997-09-30,3.106862118450618,3.1604285005979014,3.0532954297928687,3.0532954297928687,3300.0
1997-10-01,2.892594141180713,2.9997271553506377,2.785461127010788,2.9997271553506377,10500.0
1997-10-02,3.0532954297928687,3.0532954297928687,3.0050856245582205,3.0532954297928687,32700.0
1997-10-03,3.160428217892689,3.160428217892689,3.0532951566708757,3.1068618405370025,35700.0
1997-10-06,3.106862118450618,3.1604285005979014,3.0532954297928687,3.0532954297928687,247200.0
1997-10-07,3.010438814977104,3.1336417844373963,3.010438814977104,3.1336417844373963,111900.0
1997-10-08,3.1068604992769573,3.160426853507561,3.1068604992769573,3.160426853507561,10800.0
1997-10-09,3.160426853507561,3.213993514248471,3.160426853507561,3.160426853507561,834000.0
1997-10-10,3.1068604992769573,3.160426853507561,3.1068604992769573,3.160426853507561,8700.0
1997-10-14,3.1872103586726506,3.321126551664485,3.1872103586726506,3.321126551664485,14700.0
1997-10-15,3.2782710468541034,3.2782710468541034,3.2782710468541034,3.2782710468541034,1800.0
1997-10-16,3.2782710468541034,3.2782710468541034,3.213991282506002,3.2782710468541034,4800.0
1997-10-17,3.2139949017588165,3.2139949017588165,3.1068618405370025,3.1068618405370025,5700.0
1997-10-20,3.1336417844373963,3.1336417844373963,3.1336417844373963,3.1336417844373963,600.0
1997-10-21,3.213991866478121,3.213991866478121,3.213991866478121,3.2139918664781204,2700.0
1997-10-22,3.160426853507561,3.160426853507561,3.160426853507561,3.160426853507561,1500.0
1997-10-23,3.1068618405370025,3.1068618405370025,2.9997284728047484,3.1068618405370025,30300.0
1997-10-24,3.0532954297928687,3.106862118450618,3.0532954297928687,3.0532954297928687,5400.0
1997-10-27,3.053293472020807,3.053293472020807,2.785460813487318,2.785460813487318,4200.0
1997-10-28,2.6783273310225493,2.9461602786819787,2.571194335864927,2.9461602786819787,10200.0
1997-10-29,2.839027480840598,2.9997271553506377,2.839027480840598,2.9997271553506377,6300.0
1997-10-30,2.946160801520828,2.9997271553506377,2.946160801520828,2.9997271553506377,2700.0
1997-10-31,2.9997271553506377,2.9997271553506377,2.9997271553506377,2.9997271553506377,0.0
1997-11-03,2.999726623005665,2.999726623005665,2.919376800009886,2.9461602786819787,1500.0
1997-11-04,2.946160801520828,2.9997271553506377,2.946160801520828,2.9997271553506377,23100.0
1997-11-05,2.999725639876196,3.213991866478121,2.999725639876196,3.2139918664781204,4200.0
1997-11-06,3.133643676392259,3.160426853507561,3.112217073397956,3.160426853507561,4800.0
1997-11-07,3.1068618405370025,3.1068618405370025,3.1068618405370025,3.1068618405370025,3000.0
1997-11-10,2.999728741135119,3.106862118450618,2.999728741135119,3.0532954297928687,225900.0
1997-11-11,2.9997271553506377,2.9997271553506377,2.9997271553506377,2.9997271553506377,2700.0
1997-11-12,2.999726623005665,2.999726623005665,2.9461602786819787,2.9461602786819787,12300.0
1997-11-13,2.9461602786819787,2.9461602786819787,2.839026977014107,2.9461602786819787,5400.0
1997-11-14,2.9461617095998305,2.9461617095998305,2.8925950327491576,2.8925950327491576,3900.0
1997-11-17,2.785461985558211,2.8925950327491576,2.678328631856865,2.8925950327491576,13800.0
1997-11-18,2.8925950327491576,2.8925950327491576,2.8925950327491576,2.8925950327491576,0.0
1997-11-19,2.785461061829816,2.785461061829816,2.731894402743184,2.7318944027431846,99600.0
1997-11-20,2.678326514219346,2.726536270710293,2.678326514219346,2.726536270710293,9900.0
1997-11-21,2.726536267853329,2.726536267853329,2.624760183481344,2.624760183481344,18000.0
1997-11-24,2.5711928408881617,2.5711928408881617,2.3569266686441246,2.5711928408881617,13500.0
1997-11-25,2.5711928408881617,2.5711928408881617,2.496199787881274,2.5711928408881617,11700.0
1997-11-26,2.464059908021179,2.5711928408881617,2.410493288332652,2.5711928408881617,42300.0
1997-11-27,2.356927583852973,2.356927583852973,2.249794609385626,2.249794609385626,1200.0
1997-11-28,2.41049499257508,2.464061650135732,2.276578501928589,2.464061650135732,14700.0
1997-12-01,2.4640616642978626,2.4640616642978626,2.356928348560809,2.410495006429336,34800.0
1997-12-02,2.41049499257508,2.464061650135732,2.41049499257508,2.464061650135732,6000.0
1997-12-03,2.480131011892601,2.490844156621012,2.4640609882897797,2.490844156621012,24000.0
1997-12-04,2.437277513448341,2.490844156621012,2.437277513448341,2.490844156621012,1200.0
1997-12-05,2.5711928408881617,2.5711928408881617,2.5711928408881617,2.5711928408881617,2100.0
1997-12-08,2.544413129950029,2.544413129950029,2.544413129950029,2.544413129950029,1500.0
1997-12-09,2.5711947197106007,2.5711947197106007,2.517628060879865,2.517628060879865,600.0
1997-12-10,2.59797721107154,2.59797721107154,2.59797721107154,2.59797721107154,900.0
1997-12-11,2.5979767130054103,2.624760183481344,2.5979767130054103,2.624760183481344,12300.0
1997-12-12,2.5979787245246926,2.646188518292192,2.571195539821681,2.646188518292192,54300.0
1997-12-15,2.624760183481344,2.624760183481344,2.5444103850738555,2.624760183481344,17100.0
1997-12-16,2.5444096842989343,2.5711928408881617,2.5444096842989343,2.5711928408881617,7800.0
1997-12-17,2.5711928408881617,2.5711928408881617,2.5711928408881617,2.5711928408881617,19800.0
1997-12-18,2.5711928408881617,2.5711928408881617,2.5711928408881617,2.5711928408881617,600.0
1997-12-19,2.5711928408881617,2.5711928408881617,2.5711928408881617,2.5711928408881617,46800.0
1997-12-22,2.5444096842989343,2.5711928408881617,2.5176262211996345,2.5711928408881617,2100.0
1997-12-23,2.517628001186097,2.517628001186097,2.464061650135732,2.464061650135732,1200.0
1997-12-24,2.442636110872033,2.442636110872033,2.442636110872033,2.442636110872033,600.0
1997-12-29,2.442634472007025,2.442634472007025,2.437277745876878,2.437277745876878,900.0
1997-12-30,2.4640626332781017,2.4640626332781017,2.330146089199923,2.330146089199923,900.0
1997-12-31,2.28193450172583,2.28193450172583,2.249794609385626,2.249794609385626,4500.0
1998-01-02,2.249794609385626,2.249794609385626,2.249794609385626,2.249794609385626,0.0
1998-01-05,2.2497983368152745,2.33014827741582,2.2497983368152745,2.2551550710411403,16200.0
1998-01-06,2.27657967845579,2.303363174332864,2.27657967845579,2.27657967845579,5400.0
1998-01-07,2.255153218915623,2.27657967845579,2.255153218915623,2.27657967845579,12900.0
1998-01-08,2.2497964890891637,2.27657967845579,2.2497964890891637,2.27657967845579,4500.0
1998-01-09,2.27657967845579,2.27657967845579,2.27657967845579,2.27657967845579,2100.0
1998-01-12,2.276577776374915,2.276577776374915,2.249794609385626,2.249794609385626,7800.0
1998-01-13,2.1962288420592886,2.1962288420592886,2.1426624867841464,2.1426624867841464,2100.0
1998-01-14,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,0.0
1998-01-15,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,900.0
1998-01-16,2.142661072278586,2.356926964949367,2.089094445855836,2.356926964949367,25500.0
1998-01-19,2.356926964949367,2.356926964949367,2.356926964949367,2.356926964949367,12600.0
1998-01-20,2.356926964949367,2.356926964949367,2.356926964949367,2.356926964949367,2400.0
1998-01-21,2.1426624867841464,2.3462153724544383,2.1426624867841464,2.1426624867841464,300.0
1998-01-22,2.1426629831981026,2.1426629831981026,2.089096309002275,2.089096309002275,16500.0
1998-01-23,2.089096309002275,2.089096309002275,2.089096309002275,2.089096309002275,600.0
1998-01-26,2.089096309002275,2.089096309002275,2.089096309002275,2.089096309002275,0.0
1998-01-27,2.1426629831981026,2.1426629831981026,2.035529634806448,2.089096309002275,4200.0
1998-01-28,2.035528424199197,2.035528424199197,1.928395446034039,1.928395446034039,3900.0
1998-01-29,1.981962193442668,2.223011636975821,1.981962193442668,2.223011636975821,38700.0
1998-01-30,2.2230114423963365,2.249794609385626,2.142661634918279,2.249794609385626,110100.0
1998-02-02,2.196229596415066,2.196229596415066,2.196229596415066,2.196229596415066,1500.0
1998-02-03,2.249794609385626,2.249794609385626,2.249794609385626,2.249794609385626,1800.0
1998-02-04,2.249795503844744,2.249795503844744,2.1426624867841464,2.1426624867841464,1800.0
1998-02-05,2.249796276599479,2.249796276599479,2.142663222741072,2.196229596415066,69900.0
1998-02-06,2.0890965425566583,2.196229596415066,2.0890965425566583,2.196229596415066,1500.0
1998-02-09,2.249795503844744,2.249795503844744,2.1426624867841464,2.1426624867841464,3300.0
1998-02-10,2.062312637705684,2.062312637705684,2.062312637705684,2.062312637705684,600.0
1998-02-11,2.1962270301116167,2.1962270301116167,2.142660719030153,2.1533738586424223,319500.0
1998-02-12,2.142663222741072,2.196229596415066,2.142663222741072,2.196229596415066,11100.0
1998-02-13,2.356928520905342,2.356928520905342,2.1426624867841464,2.1426624867841464,7500.0
1998-02-16,2.0355291632132357,2.1426624867841464,2.0355291632132357,2.1426624867841464,5400.0
1998-02-17,2.19622913142153,2.19622913142153,2.1158792814120795,2.1158792814120795,4800.0
1998-02-18,2.089095824998691,2.1426624867841464,2.089095824998691,2.1426624867841464,1200.0
1998-02-19,2.089096100245714,2.142662769088799,2.089096100245714,2.1158792814120795,22800.0
1998-02-20,2.0890968184797827,2.0890968184797827,2.0355301312204044,2.0355301312204044,2100.0
1998-02-23,1.981963267121004,2.089096309002275,1.981963267121004,2.089096309002275,3600.0
1998-02-24,2.1426629831981026,2.169446167040824,2.089096309002275,2.089096309002275,3900.0
1998-02-25,2.089095824998691,2.1962288420592886,2.089095824998691,2.1426624867841464,76500.0
1998-02-26,2.1426629831981026,2.1426629831981026,2.089096309002275,2.089096309002275,16500.0
1998-02-27,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,15300.0
1998-03-02,2.1426629743486334,2.169446158080737,2.1426629743486334,2.169446158080737,3000.0
1998-03-03,2.196229596415066,2.196229596415066,2.196229596415066,2.196229596415066,2100.0
1998-03-04,2.1426629743486334,2.169446158080737,2.1426629743486334,2.169446158080737,6000.0
1998-03-05,2.1962293418128414,2.1962293418128414,2.1426629743486334,2.169446158080737,32400.0
1998-03-06,2.099809451262732,2.169446158080737,2.099809451262732,2.169446158080737,1800.0
1998-03-09,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,91800.0
1998-03-10,2.1640896567836814,2.1640896567836814,2.1640896567836814,2.1640896567836814,2400.0
1998-03-11,2.1640899660855903,2.1640899660855903,2.0355301312204044,2.0355301312204044,892800.0
1998-03-12,2.089095313534381,2.089095313534381,1.981962322702697,1.981962322702697,4800.0
1998-03-13,1.8748299187293496,2.089096309002275,1.8748299187293496,2.089096309002275,181500.0
1998-03-16,2.0355301312204044,2.0355301312204044,1.9819637504714849,2.0355301312204044,17100.0
1998-03-17,2.035529206037369,2.040885933630673,1.9819628496352797,2.040885933630673,12900.0
1998-03-18,2.0462430922497674,2.089096309002275,2.0462430922497674,2.089096309002275,8700.0
1998-03-19,2.089095815217861,2.089095815217861,2.062312637705684,2.062312637705684,39300.0
1998-03-20,2.073027498258751,2.073027498258751,2.046244298625828,2.046244298625828,900.0
1998-03-23,2.089096309002275,2.089096309002275,2.0462430922497674,2.089096309002275,41400.0
1998-03-24,2.0462430922497674,2.089096309002275,2.0462430922497674,2.089096309002275,7500.0
1998-03-25,2.0355291536831963,2.083739087762332,2.0355291536831963,2.062312637705684,19500.0
1998-03-26,2.035529206037369,2.0890958689497765,2.035529206037369,2.040885933630673,227700.0
1998-03-27,2.089096100245714,2.1158792814120795,2.0623129190793485,2.1158792814120795,23700.0
1998-03-30,2.115879492844997,2.115879492844997,2.089096309002275,2.089096309002275,2400.0
1998-03-31,2.062311606656113,2.0998079138228127,2.062311606656113,2.0998079138228127,4800.0
1998-04-01,2.0623129190793485,2.1158792814120795,2.0623129190793485,2.1158792814120795,4500.0
1998-04-02,2.06231264736112,2.1426624867841464,2.06231264736112,2.1426624867841464,473100.0
1998-04-03,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,0.0
1998-04-06,2.142664193579941,2.1480206188170383,2.0890974891245118,2.1480206188170383,6600.0
1998-04-07,2.089096309002275,2.089096309002275,2.089096309002275,2.089096309002275,600.0
1998-04-08,2.115879002636262,2.1426624867841464,2.115879002636262,2.1426624867841464,1800.0
1998-04-09,2.1694456644217173,2.1694456644217173,2.1426624867841464,2.1426624867841464,4200.0
1998-04-13,2.142663222741072,2.249796276599479,2.142663222741072,2.196229596415066,3900.0
1998-04-14,2.196227968896857,2.249794609385626,2.196227968896857,2.249794609385626,3000.0
1998-04-15,2.1694467796995376,2.3033633497523818,2.1694467796995376,2.3033633497523818,5100.0
1998-04-16,2.3033633497523818,2.3033633497523818,2.3033633497523818,2.3033633497523818,0.0
1998-04-17,2.356926964949367,2.356926964949367,2.303360645036727,2.356926964949367,2100.0
1998-04-20,2.356928348560809,2.410495006429336,2.356928348560809,2.410495006429336,6300.0
1998-04-21,2.464061650135732,2.464061650135732,2.464061650135732,2.464061650135732,600.0
1998-04-22,2.4908430646104067,2.5711928408881617,2.4908430646104067,2.5711928408881617,8700.0
1998-04-23,2.5711928408881617,2.5711928408881617,2.5711928408881617,2.5711928408881617,3000.0
1998-04-24,2.5979767130054103,2.624760183481344,2.571193549039633,2.624760183481344,105900.0
1998-04-27,2.624760183481344,2.624760183481344,2.624760183481344,2.624760183481344,0.0
1998-04-28,2.4104935913721177,2.4640602177948683,2.356926964949367,2.356926964949367,3600.0
1998-04-29,2.3301451728816915,2.410495006429336,2.3301451728816915,2.410495006429336,2400.0
1998-04-30,2.464061650135732,2.464061650135732,2.464061650135732,2.464061650135732,1200.0
1998-05-01,2.464061650135732,2.464061650135732,2.464061650135732,2.464061650135732,0.0
1998-05-04,2.464061650135732,2.464061650135732,2.464061650135732,2.464061650135732,0.0
1998-05-05,2.4908448256609144,2.5711946587467507,2.464061650135732,2.464061650135732,199200.0
1998-05-06,2.389068294243305,2.517628060879865,2.389068294243305,2.517628060879865,8700.0
1998-05-07,2.464061650135732,2.517628001186097,2.41049499257508,2.464061650135732,234000.0
1998-05-08,2.512272258469596,2.512272258469596,2.512272258469596,2.512272258469596,13800.0
1998-05-11,2.464061650135732,2.464061650135732,2.464061650135732,2.464061650135732,300.0
1998-05-12,2.464059908021179,2.5711928408881617,2.464059908021179,2.5711928408881617,6000.0
1998-05-13,2.464061650135732,2.464061650135732,2.3837118170498965,2.464061650135732,35100.0
1998-05-14,2.356926964949367,2.356926964949367,2.356926964949367,2.356926964949367,600.0
1998-05-15,2.356926964949367,2.356926964949367,2.356926964949367,2.356926964949367,300.0
1998-05-19,2.3569283048252445,2.372998332538633,2.3569283048252445,2.372998332538633,58800.0
1998-05-20,2.458703751065102,2.458703751065102,2.458703751065102,2.458703751065102,3000.0
1998-05-21,2.458704937208952,2.458704937208952,2.410495006429336,2.410495006429336,7800.0
1998-05-22,2.458704923077609,2.464061650135732,2.458704923077609,2.464061650135732,6300.0
1998-05-25,2.4640602177948683,2.4640602177948683,2.356926964949367,2.356926964949367,10500.0
1998-05-26,2.3837114041061134,2.437277745876878,2.3837114041061134,2.437277745876878,12000.0
1998-05-27,2.437278182108454,2.437278182108454,2.410495006429336,2.410495006429336,3300.0
1998-05-28,2.410494574991495,2.474774369022555,2.410494574991495,2.437277745876878,7500.0
1998-05-29,2.3569279267104952,2.437277745876878,2.340857901575172,2.437277745876878,7500.0
1998-06-01,2.437277745876878,2.437277745876878,2.437277745876878,2.437277745876878,0.0
1998-06-02,2.437278182108454,2.437278182108454,2.383711830750218,2.410495006429336,3000.0
1998-06-03,2.356928348560809,2.410495006429336,2.356928348560809,2.410495006429336,8700.0
1998-06-04,2.410494505243149,2.410494505243149,2.3837113351327446,2.3837113351327446,12300.0
1998-06-05,2.2497940186139767,2.4640602177948683,2.2497940186139767,2.356926964949367,5700.0
1998-06-08,2.356926964949367,2.356926964949367,2.356926964949367,2.356926964949367,0.0
1998-06-09,2.4104964218883747,2.4104964218883747,2.3033633497523818,2.3033633497523818,2100.0
1998-06-10,2.1426635882931566,2.3033633497523818,2.1426635882931566,2.3033633497523818,6000.0
1998-06-11,2.4104942243417424,2.4104942243417424,2.249794609385626,2.249794609385626,1500.0
1998-06-12,2.249794609385626,2.249794609385626,2.249794609385626,2.249794609385626,1800.0
1998-06-15,2.099808138621149,2.249794609385626,2.099808138621149,2.249794609385626,2400.0
1998-06-16,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,300.0
1998-06-17,2.1426624867841464,2.1962288420592886,2.1426624867841464,2.1426624867841464,227400.0
1998-06-18,2.249794609385626,2.249794609385626,2.249794609385626,2.249794609385626,1500.0
1998-06-19,2.196229596415066,2.249796276599479,2.196229596415066,2.196229596415066,3900.0
1998-06-22,2.142663222741072,2.196229596415066,2.142663222741072,2.196229596415066,92400.0
1998-06-23,2.1962288420592886,2.1962288420592886,2.1426624867841464,2.1426624867841464,166500.0
1998-06-24,2.0890963003740435,2.169446158080737,2.0890963003740435,2.169446158080737,2400.0
1998-06-25,2.089096309002275,2.089096309002275,2.089096309002275,2.089096309002275,900.0
1998-06-26,1.981963267121004,2.089096309002275,1.9283965929251763,2.089096309002275,900.0
1998-06-29,2.078381908634589,2.078381908634589,2.078381908634589,2.078381908634589,300.0
1998-06-30,1.9819637504714849,2.14266350573916,1.9819637504714849,2.0355301312204044,3000.0
1998-07-02,1.981962322702697,1.981962322702697,1.981962322702697,1.981962322702697,900.0
1998-07-03,1.928395446034039,1.928395446034039,1.928395446034039,1.928395446034039,600.0
1998-07-06,1.9283956740317365,1.981962322702697,1.9283956740317365,1.981962322702697,3900.0
1998-07-07,1.9283956740317365,1.981962322702697,1.9283956740317365,1.981962322702697,5700.0
1998-07-08,2.0355301312204044,2.0355301312204044,2.0355301312204044,2.0355301312204044,300.0
1998-07-09,2.0355291632132357,2.1426624867841464,2.0355291632132357,2.1426624867841464,2700.0
1998-07-10,2.1426629831981026,2.1426629831981026,2.089096309002275,2.089096309002275,3000.0
1998-07-13,2.1426606688222574,2.1426606688222574,2.1265906532703545,2.1265906532703545,1500.0
1998-07-14,2.1265906532703545,2.1265906532703545,2.1265906532703545,2.1265906532703545,6000.0
1998-07-15,2.1265906532703545,2.1265906532703545,2.1265906532703545,2.1265906532703545,4500.0
1998-07-16,2.1265906532703545,2.1265906532703545,2.1265906532703545,2.1265906532703545,12000.0
1998-07-17,2.1319490318229297,2.1426624867841464,2.1319490318229297,2.1426624867841464,16200.0
1998-07-20,2.14266350573916,2.14266350573916,2.0355301312204044,2.0355301312204044,12000.0
1998-07-21,2.0087445962257147,2.0890943800747435,2.0087445962257147,2.0087445962257147,2700.0
1998-07-22,2.0087445962257147,2.0087445962257147,2.0087445962257147,2.0087445962257147,0.0
1998-07-23,2.035527755338691,2.035527755338691,1.939107953417836,2.0087445962257147,8700.0
1998-07-24,2.0087445962257147,2.0087445962257147,2.0087445962257147,2.0087445962257147,1500.0
1998-07-27,2.0087445962257147,2.0087445962257147,2.0087445962257147,2.0087445962257147,1500.0
1998-07-28,1.8748277226729533,1.9551774865947944,1.8748277226729533,1.9551774865947944,1200.0
1998-07-29,1.9069686971459077,1.928395446034039,1.9069686971459077,1.928395446034039,1500.0
1998-07-30,1.9069686971459077,1.928395446034039,1.9069686971459077,1.928395446034039,9600.0
1998-07-31,1.928395446034039,1.928395446034039,1.9016122781203004,1.928395446034039,1800.0
1998-08-04,1.9123259541079671,1.9123259541079671,1.8212629739891664,1.8212629739891664,4200.0
1998-08-05,1.821263462741595,1.9016133168844531,1.821263462741595,1.8480466452857576,4800.0
1998-08-06,1.858759009952488,1.8748290352899064,1.858759009952488,1.8748290352899064,12000.0
1998-08-07,1.8748290352899064,1.8748290352899064,1.79447921511305,1.8748290352899064,46200.0
1998-08-10,1.79447921511305,1.8748290352899064,1.79447921511305,1.8748290352899064,9300.0
1998-08-11,1.714129394936193,1.8748290352899064,1.714129394936193,1.8748290352899064,4800.0
1998-08-12,1.8748290352899064,1.8748290352899064,1.8319758387302825,1.8748290352899064,4800.0
1998-08-13,1.8480466452857576,1.8480466452857576,1.8319766131551125,1.8480466452857576,1800.0
1998-08-14,1.821263462741595,1.8480466452857576,1.821263462741595,1.8480466452857576,36000.0
1998-08-17,1.8212629739891664,1.8212629739891664,1.8212629739891664,1.8212629739891664,3300.0
1998-08-18,1.8212629739891664,1.8212629739891664,1.8212629739891664,1.8212629739891664,300.0
1998-08-19,1.8480466452857576,1.8480466452857576,1.8480466452857576,1.8480466452857576,1800.0
1998-08-20,1.8212629739891664,1.8212629739891664,1.8212629739891664,1.8212629739891664,600.0
1998-08-21,1.8212629739891664,1.8212629739891664,1.8212629739891664,1.8212629739891664,300.0
1998-08-24,1.8212629739891664,1.8212629739891664,1.8212629739891664,1.8212629739891664,1800.0
1998-08-25,1.7676957478771158,1.7676957478771158,1.7676957478771158,1.7676957478771158,22200.0
1998-08-26,1.6873459037092964,1.740912542505049,1.6873459037092964,1.740912542505049,6600.0
1998-08-27,1.7301996121503107,1.7301996121503107,1.612353308542353,1.7248430386138809,9900.0
1998-08-28,1.5266461365771071,1.6069959332390604,1.5266461365771071,1.6069959332390602,4800.0
1998-08-31,1.4195144442778675,1.553430687306239,1.4195144442778675,1.553430687306239,2100.0
1998-09-01,1.5534300466729072,1.5534300466729072,1.4998636941564498,1.4998636941564498,1800.0
1998-09-02,1.4998636207995608,1.4998636207995608,1.4730801393409894,1.4730801393409894,66600.0
1998-09-03,1.4730801393409894,1.4730801393409894,1.4730801393409894,1.4730801393409894,5400.0
1998-09-04,1.4730801393409894,1.4730801393409894,1.4730801393409894,1.4730801393409894,12600.0
1998-09-08,1.553430687306239,1.553430687306239,1.553430687306239,1.553430687306239,8700.0
1998-09-09,1.606997291076379,1.655207240459711,1.606997291076379,1.655207240459711,13500.0
1998-09-10,1.6069959332390604,1.6069959332390604,1.6069959332390604,1.6069959332390602,1800.0
1998-09-11,1.5534300466729072,1.6069967056996617,1.4998636941564498,1.4998636941564498,109500.0
1998-09-14,1.4998636207995608,1.4998636207995608,1.4730801393409894,1.4730801393409894,7500.0
1998-09-15,1.4730796089061435,1.4730796089061435,1.4570095871196416,1.4570095871196416,900.0
1998-09-16,1.4998645238227926,1.526647714896434,1.4998645238227926,1.526647714896434,3600.0
1998-09-17,1.4998636207995608,1.4998636207995608,1.4730801393409894,1.4730801393409894,900.0
1998-09-18,1.4730810262386846,1.526647714896434,1.4730810262386846,1.526647714896434,12900.0
1998-09-21,1.5534300466729072,1.580213529441433,1.4998636941564498,1.4998636941564498,126000.0
1998-09-22,1.5212899323069358,1.5212899323069358,1.5212899323069358,1.5212899323069358,6600.0
1998-09-23,1.526647714896434,1.526647714896434,1.526647714896434,1.526647714896434,900.0
1998-09-24,1.5266468704146785,1.5266468704146785,1.4998636941564498,1.4998636941564498,79800.0
1998-09-25,1.6069959332390604,1.6069959332390604,1.553429299961042,1.6069959332390602,2100.0
1998-09-28,1.6069968081751,1.6069968081751,1.590926778791286,1.5909267787912855,1200.0
1998-09-29,1.6069959332390604,1.6069959332390604,1.580212769855126,1.6069959332390602,19500.0
1998-09-30,1.5855689962017874,1.6069957388744962,1.5855689962017874,1.5855689962017874,3900.0
1998-10-01,1.6069959332390604,1.6069959332390604,1.6069959332390604,1.6069959332390602,300.0
1998-10-02,1.574857158418987,1.574857158418987,1.574857158418987,1.574857158418987,6000.0
1998-10-05,1.4998636941564498,1.4998636941564498,1.4998636941564498,1.4998636941564498,8100.0
1998-10-06,1.4462970351296955,1.4998636941564498,1.4462970351296955,1.4998636941564498,2400.0
1998-10-07,1.4462975163745788,1.4462975163745788,1.4462975163745788,1.4462975163745788,300.0
1998-10-08,1.4998638919946736,1.4998638919946736,1.3873741384088651,1.3873741384088651,3000.0
1998-10-09,1.392730376102941,1.4998636941564498,1.392730376102941,1.4998636941564498,7200.0
1998-10-13,1.3659467382293082,1.419513379153463,1.3659467382293082,1.419513379153463,9300.0
1998-10-14,1.392730406743659,1.392730406743659,1.392730406743659,1.392730406743659,300.0
1998-10-15,1.3927308395239058,1.4462975163745788,1.3927308395239058,1.4462975163745788,16200.0
1998-10-16,1.4730801393409894,1.4730801393409894,1.4730801393409894,1.4730801393409894,900.0
1998-10-19,1.4730802113879242,1.4998636941564498,1.4195138588714666,1.4998636941564498,2700.0
1998-10-20,1.5534305635655257,1.5534305635655257,1.4462975163745788,1.4462975163745788,4800.0
1998-10-21,1.419513379153463,1.419513379153463,1.419513379153463,1.419513379153463,300.0
1998-10-22,1.4570101830288682,1.4998636941564498,1.4462970351296955,1.4998636941564498,18600.0
1998-10-23,1.4998636207995608,1.4998636207995608,1.4730801393409894,1.4730801393409894,139200.0
1998-10-26,1.526647500002649,1.553430687306239,1.526647500002649,1.553430687306239,140700.0
1998-10-27,1.5802137761971735,1.5802137761971735,1.5802137761971735,1.5802137761971735,15000.0
1998-10-28,1.6069959332390604,1.6069959332390604,1.6069959332390604,1.6069959332390602,3300.0
1998-10-29,1.6605629964949142,1.767695984281279,1.6605629964949142,1.714129337132982,63000.0
1998-10-30,1.6927032112097329,1.8212629739891664,1.6927032112097329,1.8212629739891664,17400.0
1998-11-02,1.8212629739891664,1.8212629739891664,1.7944794921222245,1.8212629739891664,13800.0
1998-11-03,1.767695984281279,1.767695984281279,1.714129337132982,1.714129337132982,1500.0
1998-11-04,1.714129107892595,1.7676957478771158,1.714129107892595,1.7676957478771158,197400.0
1998-11-05,1.714129069852082,1.740912542505049,1.606996098770758,1.740912542505049,4200.0
1998-11-06,1.8212623878616363,1.8212623878616363,1.7676957478771158,1.7676957478771158,3900.0
1998-11-09,1.794478914614282,1.794478914614282,1.7676957478771158,1.7676957478771158,10800.0
1998-11-10,1.714129337132982,1.714129337132982,1.714129337132982,1.714129337132982,3000.0
1998-11-11,1.714129337132982,1.714129337132982,1.714129337132982,1.714129337132982,17700.0
1998-11-12,1.7409125811399495,1.778408891967907,1.7409125811399495,1.7676957478771158,7800.0
1998-11-13,1.8212629739891664,1.8212629739891664,1.7676963167655686,1.8212629739891664,217500.0
1998-11-16,1.8212629739891664,1.8212629739891664,1.7676963167655686,1.8212629739891664,39600.0
1998-11-17,1.7676957478771158,1.7676957478771158,1.7676957478771158,1.7676957478771158,300.0
1998-11-18,1.8212629739891664,1.8212629739891664,1.7944794921222245,1.8212629739891664,10500.0
1998-11-19,1.8212629739891664,1.8212629739891664,1.7944794921222245,1.8212629739891664,19800.0
1998-11-20,1.8212626928454945,1.8748290352899064,1.8212626928454945,1.8748290352899064,376800.0
1998-11-23,1.9283959819260756,1.9283959819260756,1.8212629739891664,1.8212629739891664,49200.0
1998-11-24,1.8212629739891664,1.8212629739891664,1.8212629739891664,1.8212629739891664,600.0
1998-11-25,1.8212620043795305,1.8212620043795305,1.7784085175089648,1.7784085175089648,3000.0
1998-11-26,1.7784091298048008,1.7784091298048008,1.714129337132982,1.714129337132982,43500.0
1998-11-27,1.7784091298048008,1.7944791546003127,1.714129337132982,1.714129337132982,3000.0
1998-11-30,1.714129337132982,1.714129337132982,1.714129337132982,1.714129337132982,1800.0
1998-12-01,1.7676957478771158,1.7676957478771158,1.7676957478771158,1.7676957478771158,300.0
1998-12-02,1.767695984281279,1.821262631429576,1.714129337132982,1.714129337132982,2700.0
1998-12-03,1.7141296595419713,1.8212629739891664,1.7141296595419713,1.8212629739891664,17400.0
1998-12-04,1.8212629739891664,1.8212629739891664,1.8212629739891664,1.8212629739891664,600.0
1998-12-07,1.767695513766981,1.767695513766981,1.719485605467776,1.719485605467776,4200.0
1998-12-08,1.714129337132982,1.767695984281279,1.714129337132982,1.714129337132982,583200.0
1998-12-09,1.7676957478771158,1.7676957478771158,1.7676957478771158,1.7676957478771158,900.0
1998-12-10,1.7248430386138809,1.7248430386138809,1.7248430386138809,1.7248430386138809,600.0
1998-12-11,1.7248425151955369,1.7462689560943538,1.6873458987986536,1.6873458987986536,8700.0
1998-12-14,1.746268999930251,1.7676957478771158,1.746268999930251,1.7676957478771158,2700.0
1998-12-15,1.7676957478771158,1.7676957478771158,1.7676957478771158,1.7676957478771158,0.0
1998-12-16,1.7409128139622452,1.7409128139622452,1.714129337132982,1.714129337132982,2400.0
1998-12-17,1.6605632758322424,1.6605632758322424,1.6605632758322424,1.6605632758322422,2700.0
1998-12-18,1.7141290648634928,1.7141290648634928,1.6605627327338144,1.6873458987986536,83400.0
1998-12-21,1.7409131068158947,1.7409131068158947,1.6605632758322424,1.6605632758322422,900.0
1998-12-22,1.6605632758322424,1.6605632758322424,1.6605632758322424,1.6605632758322422,0.0
1998-12-23,1.7141306530983629,1.7141306530983629,1.7034174993501825,1.7034174993501825,3300.0
1998-12-24,1.6605632758322424,1.6605632758322424,1.6605632758322424,1.6605632758322422,300.0
1998-12-29,1.7141290648634928,1.7141290648634928,1.6873458987986536,1.6873458987986536,93600.0
1998-12-30,1.6605627327338144,1.7141290648634928,1.6605627327338144,1.6873458987986536,8400.0
1998-12-31,1.7676957086478344,1.821262347443586,1.740912542505049,1.740912542505049,5700.0
1999-01-04,1.7676957478771158,1.794478914614282,1.7676957478771158,1.7676957478771158,1500.0
1999-01-05,1.7676957859353777,1.87482876170079,1.7676957859353777,1.794478953249182,3300.0
1999-01-06,1.8748303759527285,2.0355301312204044,1.8748303759527285,2.0355301312204044,6000.0
1999-01-07,1.9819609455754248,1.9819609455754248,1.9551774865947944,1.9551774865947944,1500.0
1999-01-08,1.9551802535865663,2.0355301312204044,1.9551802535865663,2.0355301312204044,8400.0
1999-01-11,1.955178613947779,1.955178613947779,1.928395446034039,1.928395446034039,2700.0
1999-01-12,1.8748290352899064,1.8748290352899064,1.8748290352899064,1.8748290352899064,1800.0
1999-01-13,1.8212623878616363,1.8212623878616363,1.7676957478771158,1.7676957478771158,4200.0
1999-01-14,1.767695984281279,1.767695984281279,1.6605629964949142,1.714129337132982,22200.0
1999-01-15,1.6873458987986536,1.6873458987986536,1.6873458987986536,1.6873458987986536,1200.0
1999-01-18,1.79447921511305,1.8748290352899064,1.79447921511305,1.8748290352899064,1800.0
1999-01-19,1.8748277226729533,1.9819609455754248,1.8748277226729533,1.9551774865947944,5400.0
1999-01-20,1.9391102167577068,2.0355301312204044,1.9391102167577068,2.0355301312204044,10200.0
1999-01-21,1.9498214512222636,1.9498214512222636,1.9498214512222636,1.9498214512222636,124500.0
1999-01-22,1.981962322702697,1.981962322702697,1.8748290253607756,1.981962322702697,7200.0
1999-01-25,2.0087455044214138,2.0087455044214138,1.8748290352899064,1.8748290352899064,4500.0
1999-01-26,1.981962322702697,1.981962322702697,1.981962322702697,1.981962322702697,2100.0
1999-01-27,1.9819620883717184,1.9819620883717184,1.928395446034039,1.928395446034039,4800.0
1999-01-28,1.928395734940496,1.928395734940496,1.9123257091806087,1.9123257091806087,3600.0
1999-01-29,1.928395446034039,1.928395446034039,1.928395446034039,1.928395446034039,300.0
1999-02-01,1.928395446034039,1.928395446034039,1.928395446034039,1.928395446034039,600.0
1999-02-02,1.9176837247323704,1.9176837247323704,1.9176837247323704,1.9176837247323704,300.0
1999-02-03,1.8748290352899064,1.8748290352899064,1.8748290352899064,1.8748290352899064,3000.0
1999-02-04,1.8480466452857576,1.8480466452857576,1.8480466452857576,1.8480466452857576,1500.0
1999-02-05,1.874829827829921,1.874829827829921,1.8480466452857576,1.8480466452857576,8100.0
1999-02-08,1.8480466452857576,1.8480466452857576,1.8480466452857576,1.8480466452857576,3300.0
1999-02-09,1.8480466452857576,1.8480466452857576,1.8480466452857576,1.8480466452857576,1800.0
1999-02-10,1.874829827829921,1.874829827829921,1.8480466452857576,1.8480466452857576,2700.0
1999-02-11,1.8480466452857576,1.8480466452857576,1.8480466452857576,1.8480466452857576,2100.0
1999-02-12,1.8748290352899064,1.8748290352899064,1.8748290352899064,1.8748290352899064,600.0
1999-02-15,1.8480466452857576,1.8480466452857576,1.8480466452857576,1.8480466452857576,600.0
1999-02-16,1.7944789532491818,1.7944789532491818,1.7944789532491818,1.794478953249182,600.0
1999-02-17,1.7676957478771158,1.7676957478771158,1.714129107892595,1.7676957478771158,5400.0
1999-02-18,1.8212623878616363,1.8212623878616363,1.7676957478771158,1.7676957478771158,1800.0
1999-02-19,1.810548937260657,1.810548937260657,1.7676957478771158,1.7676957478771158,13800.0
1999-02-22,1.6605632758322424,1.6605632758322424,1.6605632758322424,1.6605632758322422,600.0
1999-02-23,1.7141290648634928,1.7141290648634928,1.6873458987986536,1.6873458987986536,900.0
1999-02-24,1.580212769855126,1.6069959332390604,1.580212769855126,1.6069959332390602,1500.0
1999-02-25,1.553429299961042,1.6069959332390604,1.4998629731931732,1.6069959332390602,55800.0
1999-02-26,1.4998636941564498,1.4998636941564498,1.4998636941564498,1.4998636941564498,900.0
1999-03-01,1.4998636941564498,1.4998636941564498,1.4998636941564498,1.4998636941564498,0.0
1999-03-02,1.5159337225155058,1.5159337225155058,1.4998636941564498,1.4998636941564498,6900.0
1999-03-03,1.4998643126990594,1.553430687306239,1.4998643126990594,1.553430687306239,3900.0
1999-03-04,1.553430905970076,1.580214403554184,1.526647714896434,1.526647714896434,13800.0
1999-03-05,1.526647714896434,1.526647714896434,1.526647714896434,1.526647714896434,0.0
1999-03-08,1.6069967056996617,1.6069967056996617,1.4998636941564498,1.4998636941564498,300.0
1999-03-09,1.4998636941564498,1.4998636941564498,1.4998636941564498,1.4998636941564498,900.0
1999-03-10,1.4998636941564498,1.4998636941564498,1.4998636941564498,1.4998636941564498,8100.0
1999-03-11,1.553430687306239,1.553430687306239,1.553430687306239,1.553430687306239,1200.0
1999-03-12,1.553430687306239,1.553430687306239,1.553430687306239,1.553430687306239,0.0
1999-03-15,1.7676957478771158,1.7676957478771158,1.7676957478771158,1.7676957478771158,1500.0
1999-03-16,1.687345717686664,1.767695513766981,1.687345717686664,1.719485605467776,4500.0
1999-03-17,1.740912542505049,1.740912542505049,1.740912542505049,1.740912542505049,150000.0
1999-03-18,1.767696453584196,1.7730531810232204,1.7409132761545387,1.7730531810232206,385200.0
1999-03-19,1.773051378630314,1.794477806839941,1.773051378630314,1.7837646693626272,41400.0
1999-03-22,1.8212629739891664,1.8212629739891664,1.8212629739891664,1.8212629739891664,600.0
1999-03-23,1.8212629739891664,1.8212629739891664,1.8212629739891664,1.8212629739891664,0.0
1999-03-24,1.6873458987986536,1.6873458987986536,1.6873458987986536,1.6873458987986536,1500.0
1999-03-25,1.714129337132982,1.714129337132982,1.6927028928308234,1.714129337132982,335700.0
1999-03-26,1.714129337132982,1.714129337132982,1.714129337132982,1.714129337132982,1500.0
1999-03-29,1.714129337132982,1.714129337132982,1.714129337132982,1.714129337132982,1500.0
1999-03-30,1.7676957859353777,1.7944789532491818,1.7676957859353777,1.794478953249182,4800.0
1999-03-31,1.7944789532491818,1.7944789532491818,1.7676957859353777,1.794478953249182,7500.0
1999-04-01,1.6873457299010133,1.6873457299010133,1.6069959332390604,1.6069959332390602,1200.0
1999-04-05,1.6069959332390604,1.6069959332390604,1.6069959332390604,1.6069959332390602,0.0
1999-04-06,1.6069959332390604,1.6069959332390604,1.6069959332390604,1.6069959332390602,0.0
1999-04-07,1.6605632758322424,1.6605632758322424,1.6605632758322424,1.6605632758322422,18300.0
1999-04-08,1.767695984281279,1.767695984281279,1.714129337132982,1.714129337132982,400200.0
1999-04-09,1.714129069852082,1.740912542505049,1.714129069852082,1.740912542505049,900.0
1999-04-12,1.7676957478771158,1.7676957478771158,1.6873459411554286,1.7676957478771158,10200.0
1999-04-13,1.7676957478771158,1.7676957478771158,1.7676957478771158,1.7676957478771158,0.0
1999-04-14,1.7676957478771158,1.7676957478771158,1.7676957478771158,1.7676957478771158,0.0
1999-04-15,1.714129337132982,1.714129337132982,1.6605629964949142,1.714129337132982,5400.0
1999-04-16,1.714129337132982,1.714129337132982,1.714129337132982,1.714129337132982,5700.0
1999-04-19,1.7516270507571294,1.7891238497256998,1.7409138985592667,1.7891238497256998,308100.0
1999-04-20,1.7676957478771158,1.7676957478771158,1.7569826037863243,1.7676957478771158,151500.0
1999-04-21,1.7569833324935746,1.799836386395287,1.7569833324935746,1.799836386395287,20700.0
1999-04-22,1.821263462741595,1.8480466452857576,1.821263462741595,1.8480466452857576,162000.0
1999-04-23,1.8212629739891664,1.8212629739891664,1.8212629739891664,1.8212629739891664,3000.0
1999-04-26,1.8212629739891664,1.8212629739891664,1.8212629739891664,1.8212629739891664,1500.0
1999-04-27,1.8212626928454945,1.8748290352899064,1.8212626928454945,1.8748290352899064,168600.0
1999-04-28,1.8748290352899064,1.8748290352899064,1.8748290352899064,1.8748290352899064,467100.0
1999-04-29,1.928395446034039,1.928395446034039,1.87482880369636,1.928395446034039,17100.0
1999-04-30,1.928395446034039,1.928395446034039,1.928395446034039,1.928395446034039,5100.0
1999-05-03,1.928395446034039,1.928395446034039,1.928395446034039,1.928395446034039,0.0
1999-05-04,1.939109126828377,2.1158788195666705,1.939109126828377,1.987319056962015,9000.0
1999-05-05,2.008746940845944,2.0355301312204044,2.008746940845944,2.0355301312204044,4200.0
1999-05-06,1.9819630770915335,2.0355294396410657,1.960536317514473,1.9605363175144732,51900.0
1999-05-07,1.981962322702697,1.981962322702697,1.981962322702697,1.981962322702697,8400.0
1999-05-10,1.981962322702697,1.981962322702697,1.981962322702697,1.981962322702697,12900.0
1999-05-11,2.035527755338691,2.035527755338691,2.0087445962257147,2.0087445962257147,15000.0
1999-05-12,2.0087445962257147,2.0087445962257147,2.0087445962257147,2.0087445962257147,10200.0
1999-05-13,1.9926754685307464,2.0087454937830582,1.981962322702697,1.981962322702697,60900.0
1999-05-14,1.981962322702697,1.981962322702697,1.981962322702697,1.981962322702697,88800.0
1999-05-17,1.9551774865947944,1.9551774865947944,1.9551774865947944,1.9551774865947944,600.0
1999-05-18,2.0087440980460305,2.0087440980460305,1.9551774865947944,1.9551774865947944,16800.0
1999-05-19,2.0087445962257147,2.0087445962257147,2.0087445962257147,2.0087445962257147,4200.0
1999-05-20,2.008746940845944,2.0355301312204044,1.9819637504714849,2.0355301312204044,2391300.0
1999-05-21,2.0623136281053225,2.0623136281053225,2.0355301312204044,2.0355301312204044,19800.0
1999-05-25,2.0355301312204044,2.0355301312204044,2.0355301312204044,2.0355301312204044,0.0
1999-05-26,2.0355301312204044,2.0355301312204044,1.998033787300344,2.0355301312204044,2700.0
1999-05-27,2.0087454937830582,2.0087454937830582,1.981962322702697,1.981962322702697,2100.0
1999-05-28,1.9551788451120975,1.981962322702697,1.9551788451120975,1.981962322702697,6300.0
1999-05-31,1.981962322702697,1.981962322702697,1.981962322702697,1.981962322702697,1200.0
1999-06-01,1.981961437112739,2.0087445962257147,1.981961437112739,2.0087445962257147,900.0
1999-06-02,2.0355301312204044,2.0355301312204044,2.008746940845944,2.0355301312204044,34500.0
1999-06-03,2.0355301312204044,2.0355301312204044,2.030173707702833,2.0355301312204044,174900.0
1999-06-04,2.0355301312204044,2.0355301312204044,2.0355301312204044,2.0355301312204044,14700.0
1999-06-07,2.089096309002275,2.089096309002275,2.089096309002275,2.089096309002275,1800.0
1999-06-08,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,91800.0
1999-06-09,2.089095824998691,2.1426624867841464,2.089095824998691,2.1426624867841464,6600.0
1999-06-10,2.0890963003740435,2.169446158080737,2.035529626399453,2.169446158080737,11700.0
1999-06-11,2.169446158080737,2.169446158080737,2.169446158080737,2.169446158080737,9000.0
1999-06-14,2.1426629831981026,2.1426629831981026,2.035529634806448,2.089096309002275,23100.0
1999-06-15,2.1426624867841464,2.1962288420592886,2.1426624867841464,2.1426624867841464,106200.0
1999-06-16,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,35400.0
1999-06-17,2.142660719030153,2.1533738586424223,2.142660719030153,2.1533738586424223,6000.0
1999-06-18,2.142663222741072,2.196229596415066,2.142663222741072,2.196229596415066,1800.0
1999-06-21,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,1500.0
1999-06-22,2.089095824998691,2.1426624867841464,2.089095824998691,2.1426624867841464,1500.0
1999-06-23,2.1962288420592886,2.1962288420592886,2.1426624867841464,2.1426624867841464,4200.0
1999-06-24,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,900.0
1999-06-25,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,5100.0
1999-06-28,2.190872421088994,2.190872421088994,2.1426624867841464,2.1426624867841464,1200.0
1999-06-29,2.142662462473369,2.1908723962312235,2.142662462473369,2.1908723962312235,9000.0
1999-06-30,2.1908723962312235,2.1908723962312235,2.1908723962312235,2.1908723962312235,8400.0
1999-07-02,2.142662769088799,2.142662769088799,2.089096100245714,2.1158792814120795,61200.0
1999-07-05,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,600.0
1999-07-06,2.196229596415066,2.196229596415066,2.196229596415066,2.196229596415066,753000.0
1999-07-07,2.249794806309432,2.249794806309432,2.223011636975821,2.223011636975821,1800.0
1999-07-08,2.2497964305341265,2.2497964305341265,2.142663369345506,2.185516593820953,632400.0
1999-07-09,2.1694456644217173,2.1694456644217173,2.1426624867841464,2.1426624867841464,1500.0
1999-07-12,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,28800.0
1999-07-13,2.1426629743486334,2.169446158080737,2.1426629743486334,2.169446158080737,7200.0
1999-07-14,2.24979666042915,2.3033633497523818,2.24979666042915,2.3033633497523818,838500.0
1999-07-15,2.27657967845579,2.27657967845579,2.27657967845579,2.27657967845579,14100.0
1999-07-16,2.2765798518355305,2.3033633497523818,2.24979666042915,2.3033633497523818,760800.0
1999-07-19,2.3033633497523818,2.3033633497523818,2.24979666042915,2.3033633497523818,215400.0
1999-07-20,2.3033612498743947,2.3033612498743947,2.249794609385626,2.249794609385626,5700.0
1999-07-21,2.3033633497523818,2.3033633497523818,2.3033633497523818,2.3033633497523818,300.0
1999-07-22,2.356928348560809,2.410495006429336,2.356928348560809,2.410495006429336,3300.0
1999-07-23,2.41049499257508,2.464061650135732,2.41049499257508,2.464061650135732,2700.0
1999-07-26,2.464061650135732,2.464061650135732,2.464061650135732,2.464061650135732,4200.0
1999-07-27,2.4640602177948683,2.4640602177948683,2.356926964949367,2.356926964949367,9300.0
1999-07-28,2.303360645036727,2.356926964949367,2.303360645036727,2.356926964949367,340800.0
1999-07-29,2.27657967845579,2.27657967845579,2.27657967845579,2.27657967845579,1500.0
1999-07-30,2.27657967845579,2.27657967845579,2.27657967845579,2.27657967845579,0.0
1999-08-03,2.27657967845579,2.27657967845579,2.27657967845579,2.27657967845579,0.0
1999-08-04,2.249794806309432,2.249794806309432,2.1962281611319927,2.223011636975821,3600.0
1999-08-05,2.1962288420592886,2.249795503844744,2.115879002636262,2.1426624867841464,9000.0
1999-08-06,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,4800.0
1999-08-09,2.249794609385626,2.249794609385626,2.142661634918279,2.249794609385626,4200.0
1999-08-10,2.2497964890891637,2.27657967845579,2.2497964890891637,2.27657967845579,2700.0
1999-08-11,2.276579463436476,2.276579463436476,2.196229596415066,2.196229596415066,6600.0
1999-08-12,2.223011636975821,2.2765779756430438,2.223011636975821,2.223011636975821,8400.0
1999-08-13,2.223011636975821,2.223011636975821,2.1962281611319927,2.223011636975821,12600.0
1999-08-16,2.223011636975821,2.223011636975821,2.223011636975821,2.223011636975821,3000.0
1999-08-17,2.1962298038454624,2.27657967845579,2.1962298038454624,2.27657967845579,32400.0
1999-08-18,2.346216578606779,2.346216578606779,2.24979666042915,2.3033633497523818,82800.0
1999-08-19,2.303361238700723,2.3462144282797794,2.303361238700723,2.3462144282797794,22200.0
1999-08-20,2.3462144282797794,2.3462144282797794,2.3462144282797794,2.3462144282797794,0.0
1999-08-23,2.356928348560809,2.410495006429336,2.356928348560809,2.410495006429336,3000.0
1999-08-24,2.464061650135732,2.517628001186097,2.464061650135732,2.464061650135732,262200.0
1999-08-25,2.464061708559424,2.5711947197106007,2.464061708559424,2.517628060879865,71100.0
1999-08-26,2.5176273249522443,2.5176273249522443,2.490844156621012,2.490844156621012,6900.0
1999-08-27,2.490844394157879,2.490844394157879,2.437277745876878,2.437277745876878,14700.0
1999-08-30,2.4372781681002613,2.464061650135732,2.4372781681002613,2.464061650135732,311400.0
1999-08-31,2.383711852276251,2.383711852276251,2.36228509698226,2.36228509698226,5700.0
1999-09-01,2.3837113351327446,2.3837113351327446,2.3837113351327446,2.3837113351327446,600.0
1999-09-02,2.383710431415798,2.383710431415798,2.356926964949367,2.356926964949367,48300.0
1999-09-03,2.356927858512114,2.410494505243149,2.356927858512114,2.3837113351327446,26400.0
1999-09-07,2.410495006429336,2.410495006429336,2.410495006429336,2.410495006429336,900.0
1999-09-08,2.356926964949367,2.399780449993634,2.356926964949367,2.356926964949367,20400.0
1999-09-09,2.303360645036727,2.356926964949367,2.2497940186139767,2.356926964949367,18000.0
1999-09-10,2.356926964949367,2.399780449993634,2.356926964949367,2.356926964949367,3300.0
1999-09-13,2.356928348560809,2.410495006429336,2.356928348560809,2.410495006429336,17700.0
1999-09-14,2.464061223272496,2.464061223272496,2.437277745876878,2.437277745876878,30900.0
1999-09-15,2.4640616642978626,2.4640616642978626,2.410495006429336,2.410495006429336,1200.0
1999-09-16,2.458704923077609,2.464061650135732,2.356928335014425,2.464061650135732,207900.0
1999-09-17,2.356926964949367,2.356926964949367,2.356926964949367,2.356926964949367,1200.0
1999-09-20,2.512271580638263,2.512271580638263,2.464061650135732,2.464061650135732,3900.0
1999-09-21,2.41049619229251,2.464062876513602,2.41049619229251,2.442636110872033,95100.0
1999-09-22,2.437278424370886,2.437278424370886,2.415851973650916,2.415851973650916,3000.0
1999-09-23,2.464061650135732,2.464061650135732,2.464061650135732,2.464061650135732,300.0
1999-09-24,2.464061650135732,2.464061650135732,2.464061650135732,2.464061650135732,1800.0
1999-09-27,2.464061686549491,2.464061686549491,2.36228509698226,2.36228509698226,106500.0
1999-09-28,2.410495006429336,2.4640616642978626,2.410495006429336,2.410495006429336,546300.0
1999-09-29,2.410495006429336,2.437278182108454,2.410495006429336,2.410495006429336,15300.0
1999-09-30,2.5176282659052043,2.5711949290981906,2.415851973650916,2.415851973650916,7500.0
1999-10-01,2.415851973650916,2.415851973650916,2.415851973650916,2.415851973650916,0.0
1999-10-04,2.415850891425128,2.421207310136661,2.415850891425128,2.421207310136661,1800.0
1999-10-05,2.3837113351327446,2.3837113351327446,2.3837113351327446,2.3837113351327446,73200.0
1999-10-06,2.356927858512114,2.3837113351327446,2.356927858512114,2.3837113351327446,18600.0
1999-10-07,2.383710431415798,2.383710431415798,2.356926964949367,2.356926964949367,1200.0
1999-10-08,2.314074394066034,2.314074394066034,2.249794609385626,2.249794609385626,29700.0
1999-10-12,2.142661634918279,2.249794609385626,2.142661634918279,2.249794609385626,959100.0
1999-10-13,2.249794609385626,2.249794609385626,2.249794609385626,2.249794609385626,600.0
1999-10-14,2.249794609385626,2.249794609385626,2.249794609385626,2.249794609385626,600.0
1999-10-15,2.249794609385626,2.249794609385626,2.249794609385626,2.249794609385626,3600.0
1999-10-18,2.249795503844744,2.249795503844744,2.1426624867841464,2.1426624867841464,15300.0
1999-10-19,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,0.0
1999-10-20,2.303361767909056,2.303361767909056,2.249795115372947,2.2819350149415345,1800.0
1999-10-21,2.249794609385626,2.249794609385626,2.249794609385626,2.249794609385626,12000.0
1999-10-22,2.249794624268284,2.249794624268284,2.2069414341978657,2.2069414341978657,6900.0
1999-10-25,2.1962288420592886,2.1962288420592886,2.1426624867841464,2.1426624867841464,23400.0
1999-10-26,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,60300.0
1999-10-27,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,3900.0
1999-10-28,2.142661634918279,2.276577776374915,2.142661634918279,2.249794609385626,174300.0
1999-10-29,2.249794609385626,2.249794609385626,2.249794609385626,2.249794609385626,3000.0
1999-11-01,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,300.0
1999-11-02,2.196229596415066,2.196229596415066,2.196229596415066,2.196229596415066,1800.0
1999-11-03,2.249794609385626,2.249794609385626,2.249794609385626,2.249794609385626,300.0
1999-11-04,2.2497948715602725,2.3837113351327446,2.2497948715602725,2.3837113351327446,56400.0
1999-11-05,2.356926964949367,2.356926964949367,2.356926964949367,2.356926964949367,10800.0
1999-11-08,2.367641802738631,2.410495006429336,2.367641802738631,2.410495006429336,1500.0
1999-11-09,2.367641831241577,2.367641831241577,2.367641831241577,2.367641831241577,1200.0
1999-11-10,2.410495006429336,2.410495006429336,2.410495006429336,2.410495006429336,9300.0
1999-11-11,2.410495006429336,2.410495006429336,2.367641802738631,2.410495006429336,8700.0
1999-11-12,2.410495006429336,2.410495006429336,2.410495006429336,2.410495006429336,300.0
1999-11-15,2.410495035448172,2.410495035448172,2.367641831241577,2.367641831241577,4500.0
1999-11-16,2.367643193033978,2.367643193033978,2.3033633497523818,2.3033633497523818,1500.0
1999-11-17,2.4104935913721177,2.4104935913721177,2.356926964949367,2.356926964949367,33300.0
1999-11-18,2.437276751328438,2.437276751328438,2.356926964949367,2.356926964949367,1800.0
1999-11-19,2.2497940186139767,2.356926964949367,2.2497940186139767,2.356926964949367,1800.0
1999-11-22,2.1426619466069634,2.437277745876878,2.1426619466069634,2.437277745876878,2100.0
1999-11-23,2.356927858512114,2.3837113351327446,2.356927858512114,2.3837113351327446,60000.0
1999-11-24,2.303361069931764,2.335500959761143,2.303361069931764,2.335500959761143,527700.0
1999-11-25,2.303361069931764,2.335500959761143,2.303361069931764,2.335500959761143,7800.0
1999-11-26,2.335501414376859,2.437277675353553,2.335501414376859,2.3837113351327446,118500.0
1999-11-29,2.24979486109838,2.4319212445798217,2.24979486109838,2.4319212445798217,3300.0
1999-11-30,2.356928348560809,2.410495006429336,2.356928348560809,2.410495006429336,12000.0
1999-12-01,2.410494254360466,2.4372774216832958,2.410494254360466,2.4265642773582417,18900.0
1999-12-02,2.249794737178217,2.3408576940204617,2.249794737178217,2.3408576940204617,24300.0
1999-12-03,2.3408575610553237,2.3408575610553237,2.249794609385626,2.249794609385626,300.0
1999-12-06,2.249794609385626,2.3033612498743947,2.249794609385626,2.249794609385626,3000.0
1999-12-07,2.3569295530661183,2.3569295530661183,2.27657967845579,2.27657967845579,39900.0
1999-12-08,2.196229596415066,2.196229596415066,2.196229596415066,2.196229596415066,300.0
1999-12-09,2.249795503844744,2.249795503844744,2.1426624867841464,2.1426624867841464,900.0
1999-12-10,2.196229596415066,2.196229596415066,2.142663222741072,2.196229596415066,5100.0
1999-12-13,2.089095824998691,2.1426624867841464,2.0355291632132357,2.1426624867841464,2700.0
1999-12-14,2.14266350573916,2.14266350573916,2.0355301312204044,2.0355301312204044,53400.0
1999-12-15,2.089096309002275,2.137306254476443,2.089096309002275,2.089096309002275,320700.0
1999-12-16,2.0890963003740435,2.169446158080737,2.0890963003740435,2.169446158080737,13800.0
1999-12-17,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,1500.0
1999-12-20,2.27122226051202,2.27122226051202,2.1426624867841464,2.1426624867841464,3600.0
1999-12-21,2.1426624867841464,2.153375635235049,2.105165854185359,2.1426624867841464,70800.0
1999-12-22,2.099809418997069,2.131949484190035,2.099809418997069,2.131949484190035,120900.0
1999-12-23,2.0890963003740435,2.169446158080737,1.955179768692759,2.169446158080737,7200.0
1999-12-24,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,600.0
1999-12-29,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,0.0
1999-12-30,2.030173212595172,2.089096309002275,2.030173212595172,2.089096309002275,2100.0
1999-12-31,2.089096309002275,2.089096309002275,2.089096309002275,2.089096309002275,0.0
2000-01-04,2.142661634918279,2.249794609385626,2.142661634918279,2.249794609385626,4800.0
2000-01-05,2.169446158080737,2.169446158080737,2.169446158080737,2.169446158080737,3300.0
2000-01-06,2.249794609385626,2.249794609385626,2.249794609385626,2.249794609385626,51600.0
2000-01-07,2.249795859608321,2.260509009753312,2.249795859608321,2.260509009753312,6300.0
2000-01-10,2.142661634918279,2.249794609385626,2.142661634918279,2.249794609385626,7200.0
2000-01-11,2.1694456644217173,2.1694456644217173,2.1426624867841464,2.1426624867841464,9000.0
2000-01-12,2.3033612498743947,2.3033612498743947,2.249794609385626,2.249794609385626,3000.0
2000-01-13,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,121200.0
2000-01-14,2.142662531862185,2.142662531862185,2.040885933630673,2.040885933630673,900.0
2000-01-17,2.115879002636262,2.1426624867841464,2.0355291632132357,2.1426624867841464,73500.0
2000-01-18,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,33000.0
2000-01-19,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,30600.0
2000-01-20,2.1694456644217173,2.1694456644217173,2.1426624867841464,2.1426624867841464,127800.0
2000-01-21,2.1426629831981026,2.2497960250793736,2.089096309002275,2.089096309002275,137100.0
2000-01-24,2.0355294314026287,2.1158792814120795,2.0355294314026287,2.1158792814120795,18300.0
2000-01-25,2.142664193579941,2.249797295980243,2.142664193579941,2.1480206188170383,165300.0
2000-01-26,2.1480206188170383,2.1480206188170383,2.1480206188170383,2.1480206188170383,300.0
2000-01-27,2.249796276599479,2.249796276599479,2.196229596415066,2.196229596415066,20400.0
2000-01-28,2.1962288420592886,2.1962288420592886,2.115879002636262,2.1426624867841464,27300.0
2000-01-31,2.0890965425566583,2.196229596415066,2.0890965425566583,2.196229596415066,5400.0
2000-02-01,2.2497960250793736,2.2497960250793736,2.089096309002275,2.089096309002275,7200.0
2000-02-02,2.115879492844997,2.115879492844997,2.089096309002275,2.089096309002275,12000.0
2000-02-03,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,14700.0
2000-02-04,2.19622988648808,2.19622988648808,1.928397063212106,2.0355301312204044,595200.0
2000-02-07,2.035527755338691,2.035527755338691,2.0087445962257147,2.0087445962257147,18600.0
2000-02-08,2.0087464509637263,2.089096309002275,2.0087464509637263,2.089096309002275,9300.0
2000-02-09,1.7676973079444311,2.0355301312204044,1.7676973079444311,2.0355301312204044,21000.0
2000-02-10,2.03552866486342,2.03552866486342,1.981962322702697,1.981962322702697,15300.0
2000-02-11,1.928395446034039,1.928395446034039,1.87482880369636,1.928395446034039,39900.0
2000-02-14,1.8212624678688825,1.928395446034039,1.8212624678688825,1.928395446034039,108300.0
2000-02-15,1.9551788451120975,2.03552866486342,1.9283956740317365,1.981962322702697,137400.0
2000-02-16,1.981962322702697,1.981962322702697,1.981962322702697,1.981962322702697,1500.0
2000-02-17,1.9283956740317365,2.03552866486342,1.9283956740317365,1.981962322702697,20400.0
2000-02-18,1.9551802535865663,2.0355301312204044,1.9551802535865663,2.0355301312204044,5400.0
2000-02-21,2.0355301312204044,2.0355301312204044,2.0355301312204044,2.0355301312204044,3300.0
2000-02-22,1.9819620883717184,1.9819620883717184,1.928395446034039,1.928395446034039,2100.0
2000-02-23,1.928395446034039,1.928395446034039,1.928395446034039,1.928395446034039,0.0
2000-02-24,1.8748290352899064,2.03552867564362,1.8748290352899064,1.8748290352899064,25200.0
2000-02-25,1.8748293247024768,1.8748293247024768,1.8212629739891664,1.8212629739891664,3600.0
2000-02-28,1.8212629739891664,1.8212629739891664,1.8212629739891664,1.8212629739891664,1500.0
2000-02-29,1.821262683200052,1.981962322702697,1.821262683200052,1.981962322702697,31800.0
2000-03-01,2.0355291632132357,2.1426624867841464,1.9283961461526375,2.1426624867841464,75600.0
2000-03-02,1.9283968085138388,2.196229596415066,1.9283968085138388,2.196229596415066,80100.0
2000-03-03,2.14266350573916,2.14266350573916,1.9819637504714849,2.0355301312204044,541200.0
2000-03-06,2.0355301312204044,2.0623136281053225,2.0355301312204044,2.0355301312204044,64800.0
2000-03-07,2.0890968184797827,2.0890968184797827,2.0355301312204044,2.0355301312204044,3300.0
2000-03-08,2.089095824998691,2.1426624867841464,2.089095824998691,2.1426624867841464,16200.0
2000-03-09,2.089096309002275,2.089096309002275,1.981963267121004,2.089096309002275,65700.0
2000-03-10,2.1748028867802733,2.1748028867802733,2.0890963003740435,2.169446158080737,7500.0
2000-03-13,2.196229596415066,2.249796276599479,2.196229596415066,2.196229596415066,9600.0
2000-03-14,2.0355301312204044,2.14266350573916,2.0355301312204044,2.0355301312204044,23700.0
2000-03-15,2.035529862372246,2.249796276599479,2.035529862372246,2.196229596415066,11700.0
2000-03-16,2.196229596415066,2.244439547278954,2.142663222741072,2.196229596415066,5400.0
2000-03-17,2.035529862372246,2.196229596415066,2.035529862372246,2.196229596415066,14400.0
2000-03-20,2.2497960250793736,2.2497960250793736,2.089096309002275,2.089096309002275,26100.0
2000-03-21,2.035529862372246,2.249796276599479,2.035529862372246,2.196229596415066,5700.0
2000-03-22,2.1426629831981026,2.1426629831981026,2.089096309002275,2.089096309002275,1800.0
2000-03-23,2.062313125159553,2.089096309002275,2.062313125159553,2.089096309002275,1800.0
2000-03-24,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,600.0
2000-03-27,2.1158792814120795,2.1158792814120795,1.8855431877564863,2.1158792814120795,164100.0
2000-03-28,1.9551795813931785,2.1158792814120795,1.9551795813931785,2.1158792814120795,8700.0
2000-03-29,1.9819609455754248,2.089093861967871,1.9551774865947944,1.9551774865947944,1500.0
2000-03-30,2.0355301312204044,2.0355301312204044,2.0355301312204044,2.0355301312204044,600.0
2000-03-31,2.03552866486342,2.03552866486342,1.981962322702697,1.981962322702697,11100.0
2000-04-03,1.981961437112739,2.035527755338691,1.981961437112739,2.0087445962257147,94500.0
2000-04-04,2.008746940845944,2.0355301312204044,1.987320173989056,2.0355301312204044,177000.0
2000-04-05,2.03552866486342,2.03552866486342,1.981962322702697,1.981962322702697,8400.0
2000-04-06,2.0355301312204044,2.0355301312204044,2.008746940845944,2.0355301312204044,17100.0
2000-04-07,2.0355301312204044,2.0355301312204044,2.0355301312204044,2.0355301312204044,31500.0
2000-04-10,1.9819629922484852,2.030172931036561,1.9819629922484852,2.030172931036561,1500.0
2000-04-11,1.981962322702697,1.981962322702697,1.981962322702697,1.981962322702697,900.0
2000-04-12,2.030172931036561,2.030172931036561,2.030172931036561,2.030172931036561,1800.0
2000-04-13,2.0087454937830582,2.03552866486342,1.981962322702697,1.981962322702697,14700.0
2000-04-14,2.03552866486342,2.03552866486342,1.981962322702697,1.981962322702697,304200.0
2000-04-17,1.981962322702697,1.981962322702697,1.981962322702697,1.981962322702697,1500.0
2000-04-18,2.0355301312204044,2.0355301312204044,2.0355301312204044,2.0355301312204044,13500.0
2000-04-19,2.0355301312204044,2.0355301312204044,2.0355301312204044,2.0355301312204044,4800.0
2000-04-20,2.030172931036561,2.030172931036561,2.030172931036561,2.030172931036561,2100.0
2000-04-24,2.03552866486342,2.03552866486342,1.981962322702697,1.981962322702697,91200.0
2000-04-25,1.981962322702697,2.03552866486342,1.981962322702697,1.981962322702697,277800.0
2000-04-26,2.0355301312204044,2.0355301312204044,2.0355301312204044,2.0355301312204044,3000.0
2000-04-27,2.0890968184797827,2.0890968184797827,2.0355301312204044,2.0355301312204044,3300.0
2000-04-28,2.089095824998691,2.1426624867841464,2.06231264736112,2.1426624867841464,30300.0
2000-05-01,2.142663311172798,2.142663311172798,1.9926767230703832,1.9926767230703832,6000.0
2000-05-02,2.1426624867841464,2.1426624867841464,2.1426624867841464,2.1426624867841464,1200.0
2000-05-03,2.1426624867841464,2.249795503844744,2.1426624867841464,2.1426624867841464,52800.0
2000-05-04,2.249794609385626,2.249794609385626,2.249794609385626,2.249794609385626,306300.0
2000-05-05,2.196227968896857,2.249794609385626,2.196227968896857,2.249794609385626,74100.0
2000-05-08,2.2230130897624814,2.2230130897624814,2.196229596415066,2.196229596415066,10500.0
2000-05-09,2.2390814651939865,2.2551513347365413,2.2390814651939865,2.249794609385626,570900.0
2000-05-10,2.249794609385626,2.249794609385626,2.249794609385626,2.249794609385626,300.0
2000-05-11,2.3033633497523818,2.3033633497523818,2.2658666978771667,2.3033633497523818,119700.0
2000-05-12,2.24979666042915,2.3033633497523818,2.24979666042915,2.3033633497523818,10500.0
2000-05-15,2.27657967845579,2.27657967845579,2.27657967845579,2.27657967845579,8400.0
2000-05-16,2.2765782883858714,2.356928113934905,2.2765782883858714,2.2819350149415345,458100.0
2000-05-17,2.356928384796669,2.356928384796669,2.308718453275864,2.308718453275864,22500.0
2000-05-18,2.30336198396406,2.464061650135732,2.30336198396406,2.464061650135732,57000.0
2000-05-19,2.410495006429336,2.4640616642978626,2.410495006429336,2.410495006429336,372600.0
2000-05-23,2.437278182108454,2.437278182108454,2.410495006429336,2.410495006429336,6900.0
2000-05-24,2.421207310136661,2.421207310136661,2.421207310136661,2.421207310136661,900.0
2000-05-25,2.421207310136661,2.421207310136661,2.421207310136661,2.421207310136661,1500.0
2000-05-26,2.410495006429336,2.437278182108454,2.410495006429336,2.410495006429336,14700.0
2000-05-29,2.410495006429336,2.410495006429336,2.410495006429336,2.410495006429336,3900.0
2000-05-30,2.356926964949367,2.3622836888936645,2.356926964949367,2.356926964949367,2700.0
2000-05-31,2.356928348560809,2.410495006429336,2.356928348560809,2.410495006429336,79500.0
2000-06-01,2.383712381993223,2.410495563866059,2.260509009753312,2.260509009753312,3000.0
2000-06-02,2.2551533906635672,2.3569297325651437,2.24979666042915,2.3033633497523818,77700.0
2000-06-05,2.356926964949367,2.356926964949367,2.356926964949367,2.356926964949367,20400.0
2000-06-06,2.356928348560809,2.410495006429336,2.356928348560809,2.410495006429336,12300.0
2000-06-07,2.437278182108454,2.437278182108454,2.356928348560809,2.410495006429336,194400.0
2000-06-08,2.464063244862244,2.5658395922841626,2.4587065143372784,2.544413129950029,45000.0
2000-06-09,2.571194944607985,2.678327965129877,2.571194944607985,2.651544786626985,20700.0
2000-06-12,2.6783279455163025,2.70511143033338,2.6783279455163025,2.70511143033338,6900.0
2000-06-13,2.7318975075107423,2.7318975075107423,2.678330787546199,2.678330787546199,21600.0
2000-06-14,2.7051092368544443,2.731892393443672,2.5711928408881617,2.5711928408881617,29100.0
2000-06-15,2.5711928408881617,2.6247594605766893,2.5711928408881617,2.5711928408881617,75300.0
2000-06-16,2.571194731993585,2.731894402743184,2.571194731993585,2.7318944027431846,40500.0
2000-06-19,2.726537522277313,2.731894402743184,2.726537522277313,2.7318944027431846,2700.0
2000-06-20,2.678325773755145,2.678325773755145,2.5711928408881617,2.5711928408881617,6600.0
2000-06-21,2.5711928408881617,2.6247594605766893,2.5176262211996345,2.5711928408881617,33600.0
2000-06-22,2.5711928408881617,2.5711928408881617,2.5711928408881617,2.5711928408881617,6000.0
2000-06-23,2.5711928408881617,2.5711928408881617,2.5711928408881617,2.5711928408881617,900.0
2000-06-26,2.6247594605766893,2.6247594605766893,2.5711928408881617,2.5711928408881617,6600.0
2000-06-27,2.5711952561744047,2.576552137732365,2.5711952561744047,2.576552137732365,201600.0
2000-06-28,2.619763608879542,2.641369886929068,2.619763608879542,2.619763608879542,11100.0
2000-06-29,2.646771688251885,2.646771688251885,2.619763608879542,2.619763608879542,4800.0
2000-06-30,2.646771855796989,2.646771855796989,2.619763774714989,2.646771855796989,25200.0
2000-07-04,2.646771855796989,2.646771855796989,2.619763774714989,2.646771855796989,5700.0
2000-07-05,2.619763608879542,2.619763608879542,2.619763608879542,2.619763608879542,21900.0
2000-07-06,2.5387402659007714,2.5387402659007714,2.5387402659007714,2.5387402659007714,600.0
2000-07-07,2.4847240203810106,2.511731786021061,2.4847240203810106,2.511731786021061,21000.0
2000-07-10,2.511731786021061,2.511731786021061,2.511731786021061,2.511731786021061,1200.0
2000-07-11,2.5117327124791125,2.5117327124791125,2.484724936877186,2.484724936877186,14100.0
2000-07-12,2.511731786021061,2.511731786021061,2.511731786021061,2.511731786021061,2700.0
2000-07-13,2.4847240203810106,2.511731786021061,2.4847240203810106,2.511731786021061,60600.0
2000-07-14,2.511731786021061,2.511731786021061,2.511731786021061,2.511731786021061,1500.0
2000-07-17,2.517134014986599,2.576551205883316,2.517134014986599,2.576551205883316,37200.0
2000-07-18,2.576551205883316,2.576551205883316,2.576551205883316,2.576551205883316,0.0
2000-07-19,2.484724936877186,2.484724936877186,2.387496511997349,2.484724936877186,15600.0
2000-07-20,2.4793237666187453,2.4793237666187453,2.387496971895114,2.387496971895114,24000.0
2000-07-21,2.387496971895114,2.387496971895114,2.387496971895114,2.387496971895114,1500.0
2000-07-24,2.387496175221708,2.387496175221708,2.376692881056443,2.376692881056443,10500.0
2000-07-25,2.403701127973892,2.403701127973892,2.403701127973892,2.403701127973892,37200.0
2000-07-26,2.3766936741249447,2.387496971895114,2.3766936741249447,2.387496971895114,204900.0
2000-07-27,2.484724936877186,2.484724936877186,2.484724936877186,2.484724936877186,12900.0
2000-07-28,2.479322939304058,2.4847245863866902,2.376692881056443,2.376692881056443,7800.0
2000-07-31,2.376693216308194,2.484724936877186,2.376693216308194,2.484724936877186,1200.0
2000-08-01,2.457717155884263,2.457717155884263,2.457717155884263,2.457717155884263,3600.0
2000-08-02,2.4577168521946167,2.484724936877186,2.4577168521946167,2.484724936877186,5100.0
2000-08-03,2.484724936877186,2.500929725870599,2.484724936877186,2.484724936877186,36900.0
2000-08-04,2.500929325918226,2.500929325918226,2.500929325918226,2.500929325918226,300.0
2000-08-08,2.511731786021061,2.511731786021061,2.511731786021061,2.511731786021061,1200.0
2000-08-09,2.517133431873229,2.5927553920217403,2.511731786021061,2.511731786021061,18900.0
2000-08-10,2.5927563988616207,2.808819535126972,2.5927563988616207,2.7277958976625456,50400.0
2000-08-11,2.700787523491897,2.727795605810828,2.5387402659007714,2.5387402659007714,29100.0
2000-08-14,2.484724936877186,2.484724936877186,2.484724936877186,2.484724936877186,36600.0
2000-08-15,2.5927546786061235,2.5927546786061235,2.430707511193241,2.430707511193241,900.0
2000-08-16,2.430707511193241,2.430707511193241,2.430707511193241,2.430707511193241,300.0
2000-08-17,2.592756348365536,2.592756348365536,2.484724936877186,2.484724936877186,2100.0
2000-08-18,2.6197626565111363,2.6197626565111363,2.538739066009963,2.5927548960375684,3300.0
2000-08-21,2.646772208650032,2.646772208650032,2.484724936877186,2.484724936877186,7800.0
2000-08-22,2.5657501435540557,2.5927579356905546,2.5657501435540557,2.5657501435540557,18900.0
2000-08-23,2.495529451285993,2.5657501435540557,2.495529451285993,2.5657501435540557,123000.0
2000-08-24,2.565748230712189,2.646771855796989,2.538740149630189,2.646771855796989,91200.0
2000-08-25,2.6467736998446543,2.7007892814809344,2.5927578091275585,2.7007892814809344,150300.0
2000-08-28,2.6467736998446543,2.7007892814809344,2.6467736998446543,2.7007892814809344,4800.0
2000-08-29,2.646771855796989,2.6953859072156288,2.646771855796989,2.646771855796989,2700.0
2000-08-30,2.6467723259159244,2.70078787951295,2.6467723259159244,2.673780102714437,62700.0
2000-08-31,2.700786945018904,2.776409064785665,2.700786945018904,2.776409064785665,2700.0
2000-09-01,2.7277958976625456,2.7277958976625456,2.7277958976625456,2.7277958976625456,3900.0
2000-09-05,2.754803384968013,2.808819240641317,2.754803384968013,2.808819240641317,119400.0
2000-09-06,2.808820485847631,2.808820485847631,2.754804606228007,2.7818123914974424,149700.0
2000-09-07,2.7818123914974424,2.7818123914974424,2.7818123914974424,2.7818123914974424,0.0
2000-09-08,2.7818123914974424,2.7818123914974424,2.7818123914974424,2.7818123914974424,0.0
2000-09-11,2.808819240641317,2.808819240641317,2.808819240641317,2.808819240641317,21900.0
2000-09-12,2.808820485847631,2.808820485847631,2.7818123914974424,2.7818123914974424,9300.0
2000-09-13,2.80881811490641,2.835825877378422,2.754802280881896,2.754802280881896,9300.0
2000-09-14,2.808819240641317,2.835827013937661,2.808819240641317,2.808819240641317,6600.0
2000-09-15,2.8628340894610576,2.8628340894610576,2.8358263227474527,2.8358263227474527,5400.0
2000-09-18,2.8250236296823563,2.8250236296823563,2.8250236296823563,2.8250236296823563,1500.0
2000-09-19,2.8574313212518674,2.8574313212518674,2.841226853912084,2.841226853912084,3000.0
2000-09-20,2.862834103740377,2.862834103740377,2.862834103740377,2.862834103740377,101400.0
2000-09-21,2.9168499465175493,2.9168499465175493,2.862834103740377,2.862834103740377,62700.0
2000-09-22,2.8628340894610576,2.8628340894610576,2.8358263227474527,2.8358263227474527,4200.0
2000-09-25,2.8088185700437465,2.862834103740377,2.8088185700437465,2.862834103740377,33600.0
2000-09-26,2.9168499465175493,2.9168499465175493,2.862834103740377,2.862834103740377,26400.0
2000-09-27,2.862834103740377,2.8898421796692344,2.862834103740377,2.862834103740377,3900.0
2000-09-28,2.8898432863090933,2.9168510634997977,2.8898432863090933,2.9168510634997977,2100.0
2000-09-29,2.862834103740377,2.862834103740377,2.862834103740377,2.862834103740377,3000.0
2000-10-02,2.700787529294709,2.900645855297255,2.700787529294709,2.808819240641317,15000.0
2000-10-03,2.862834103740377,2.9168499465175493,2.862834103740377,2.862834103740377,26400.0
2000-10-04,2.868235904374474,2.868235904374474,2.862834103740377,2.862834103740377,69000.0
2000-10-05,2.8736380820009115,2.8736380820009115,2.808819240641317,2.808819240641317,330900.0
2000-10-06,2.873638194579048,2.873638194579048,2.873638194579048,2.873638194579048,64800.0
2000-10-10,2.808819240641317,2.808819240641317,2.808819240641317,2.808819240641317,900.0
2000-10-11,2.862836644551407,2.862836644551407,2.7007892814809344,2.7007892814809344,3300.0
2000-10-12,2.7007892814809344,2.7007892814809344,2.7007892814809344,2.7007892814809344,0.0
2000-10-13,2.7007892814809344,2.7007892814809344,2.7007892814809344,2.7007892814809344,0.0
2000-10-16,2.7007892814809344,2.7007892814809344,2.7007892814809344,2.7007892814809344,1200.0
2000-10-17,2.7007892814809344,2.7007892814809344,2.7007892814809344,2.7007892814809344,0.0
2000-10-18,2.619763608879542,2.619763608879542,2.619763608879542,2.619763608879542,600.0
2000-10-19,2.6197641239674634,2.6197641239674634,2.484724936877186,2.484724936877186,2100.0
2000-10-20,2.484724936877186,2.484724936877186,2.484724936877186,2.484724936877186,0.0
2000-10-23,2.49012476915503,2.49012476915503,2.49012476915503,2.49012476915503,6300.0
2000-10-24,2.6467712323823696,2.6467712323823696,2.511731786021061,2.511731786021061,61800.0
2000-10-25,2.5927548960375684,2.5927548960375684,2.5927548960375684,2.5927548960375684,600.0
2000-10-26,2.59275583858778,2.695385736593173,2.565748068296017,2.619763608879542,17700.0
2000-10-27,2.5927579356905546,2.5927579356905546,2.5657501435540557,2.5657501435540557,81300.0
2000-10-30,2.490125943671249,2.646771855796989,2.48472460562739,2.646771855796989,47400.0
2000-10-31,2.5927548960375684,2.6197626565111363,2.5927548960375684,2.5927548960375684,11400.0
2000-11-01,2.6467707260651743,2.6467707260651743,2.5927548960375684,2.5927548960375684,48900.0
2000-11-02,2.646771855796989,2.646771855796989,2.646771855796989,2.646771855796989,900.0
2000-11-03,2.6467707260651743,2.673778486538742,2.565747135564,2.5927548960375684,4800.0
2000-11-06,2.5927548960375684,2.5927548960375684,2.5927548960375684,2.5927548960375684,1500.0
2000-11-07,2.4847235450628262,2.5927548960375684,2.4847235450628262,2.5927548960375684,33300.0
2000-11-08,2.5927548960375684,2.5927548960375684,2.5927548960375684,2.5927548960375684,1800.0
2000-11-09,2.5927548960375684,2.5927548960375684,2.5927548960375684,2.5927548960375684,10200.0
2000-11-10,2.5387402659007714,2.5387402659007714,2.5387402659007714,2.5387402659007714,16200.0
2000-11-13,2.4847240203810106,2.511731786021061,2.4847240203810106,2.511731786021061,33000.0
2000-11-14,2.5117327124791125,2.5117327124791125,2.484724936877186,2.484724936877186,98700.0
2000-11-15,2.5927548960375684,2.5927548960375684,2.5927548960375684,2.5927548960375684,1500.0
2000-11-16,2.59275583858778,2.673779458543647,2.4847244483401494,2.619763608879542,15900.0
2000-11-17,2.5117327124791125,2.5117327124791125,2.484724936877186,2.484724936877186,57300.0
2000-11-20,2.4847252439041068,2.4847252439041068,2.457717155884263,2.457717155884263,26700.0
2000-11-21,2.457717155884263,2.457717155884263,2.457717155884263,2.457717155884263,0.0
2000-11-22,2.4955282318475,2.4955282318475,2.457717155884263,2.457717155884263,12600.0
2000-11-23,2.457717155884263,2.457717155884263,2.457717155884263,2.457717155884263,1500.0
2000-11-24,2.463118500039195,2.484724936877186,2.463118500039195,2.484724936877186,4200.0
2000-11-27,2.484723336691016,2.484723336691016,2.430707511193241,2.430707511193241,18000.0
2000-11-28,2.430707511193241,2.430707511193241,2.430707511193241,2.430707511193241,0.0
2000-11-29,2.430707511193241,2.430707511193241,2.430707511193241,2.430707511193241,0.0
2000-11-30,2.5387402713554144,2.808819240641317,2.5387402713554144,2.808819240641317,36600.0
2000-12-01,2.646771855796989,2.646771855796989,2.646771855796989,2.646771855796989,4800.0
2000-12-04,2.646771855796989,2.646771855796989,2.646771855796989,2.646771855796989,0.0
2000-12-05,2.646771855796989,2.646771855796989,2.646771855796989,2.646771855796989,2400.0
2000-12-06,2.619763608879542,2.619763608879542,2.619763608879542,2.619763608879542,900.0
2000-12-07,2.700786513732159,2.700786513732159,2.6953850229201075,2.6953850229201075,300.0
2000-12-08,2.684584483357724,2.808821062915127,2.684584483357724,2.7007892814809344,88800.0
2000-12-11,2.6467736998446543,2.7007892814809344,2.6467736998446543,2.7007892814809344,20700.0
2000-12-12,2.700787812453972,2.7277958976625456,2.6467722601981203,2.7277958976625456,55200.0
2000-12-13,2.8088186598663603,2.835826427578351,2.722393246842997,2.8304246267715114,24300.0
2000-12-14,2.819622632900339,2.9168510634997977,2.808819645656321,2.9168510634997977,206400.0
2000-12-15,2.8088185700437465,2.9168499465175493,2.8088185700437465,2.862834103740377,112500.0
2000-12-18,2.862834103740377,2.862834103740377,2.862834103740377,2.862834103740377,49500.0
2000-12-19,2.808819240641317,2.808819240641317,2.808819240641317,2.808819240641317,300.0
2000-12-20,2.819622632900339,2.9168510634997977,2.808819645656321,2.9168510634997977,44100.0
2000-12-21,2.86283576312711,2.9114498334483807,2.86283576312711,2.9114498334483803,1500.0
2000-12-22,2.9114498748502213,3.024883119320541,2.9114498748502213,3.0248831193205405,30900.0
2000-12-27,3.0194428942501097,3.046644978718484,3.0194428942501097,3.046644978718484,2400.0
2000-12-28,2.9922408097817352,3.046644978718484,2.9922408097817352,3.046644978718484,5700.0
2000-12-29,3.046644978718484,3.046644978718484,2.943276995477794,3.046644978718484,63600.0
2001-01-02,3.1554526635337683,3.1554526635337683,3.09560754154935,3.1010482052869777,25500.0
2001-01-03,3.155452403781988,3.155452403781988,2.943275563302727,2.943275563302727,102600.0
2001-01-04,2.943275563302727,2.943275563302727,2.943275563302727,2.943275563302727,0.0
2001-01-05,3.046644978718484,3.046644978718484,3.046644978718484,3.046644978718484,5400.0
2001-01-08,2.9922408097817352,3.046644978718484,2.9922408097817352,3.046644978718484,19500.0
2001-01-09,2.943275563302727,2.943275563302727,2.943275563302727,2.943275563302727,600.0
2001-01-10,2.9922408097817352,3.046644978718484,2.9922408097817352,3.046644978718484,5400.0
2001-01-11,2.992240578958697,2.992240578958697,2.992240578958697,2.992240578958697,600.0
2001-01-12,2.94871400885351,2.94871400885351,2.94871400885351,2.94871400885351,300.0
2001-01-15,2.992240578958697,2.992240578958697,2.9595978310712554,2.992240578958697,8400.0
2001-01-16,2.992240578958697,2.992240578958697,2.992240578958697,2.992240578958697,6300.0
2001-01-17,2.992240578958697,2.992240578958697,2.992240578958697,2.992240578958697,11400.0
2001-01-18,2.9922377351061558,2.9922377351061558,2.9432739711149574,2.94871400885351,70800.0
2001-01-19,2.992239113345996,3.003119816442846,2.992239113345996,3.003119816442846,3900.0
2001-01-22,3.024883644239072,3.024883644239072,2.9432770772620245,2.965038496397933,264000.0
2001-01-23,2.9378357099223944,2.943276374712051,2.9378357099223944,2.9378357099223944,292800.0
2001-01-24,2.9323950451327376,2.9378357099223944,2.88343124115574,2.9378357099223944,12600.0
2001-01-25,2.9378357099223944,2.9378357099223944,2.9378357099223944,2.9378357099223944,18000.0
2001-01-26,2.883430136971317,2.883430136971317,2.883430136971317,2.883430136971317,242400.0
2001-01-29,2.88343082538219,2.88343082538219,2.829026675764564,2.829026675764564,2100.0
2001-01-30,2.725658668178357,2.725658668178357,2.725658668178357,2.725658668178357,1500.0
2001-01-31,2.7746234448887903,2.801825531756833,2.7202189598483386,2.801825531756833,25200.0
2001-02-01,2.88343124115574,2.9922401786890487,2.8290270836933606,2.9378357099223944,69300.0
2001-02-02,2.8507884976348934,2.9378357099223944,2.8507884976348934,2.9378357099223944,3600.0
2001-02-05,2.9378357099223944,2.9378357099223944,2.9378357099223944,2.9378357099223944,5100.0
2001-02-06,2.88343124115574,2.9378357099223944,2.8290270836933606,2.9378357099223944,47400.0
2001-02-07,2.937835286304045,2.937835286304045,2.829026675764564,2.829026675764564,3900.0
2001-02-08,2.938924111496163,2.992240578958697,2.938924111496163,2.992240578958697,6900.0
2001-02-09,2.94871400885351,2.94871400885351,2.94871400885351,2.94871400885351,300.0
2001-02-12,2.94871400885351,2.94871400885351,2.94871400885351,2.94871400885351,2100.0
2001-02-13,2.975918806928625,2.975918806928625,2.9378357099223944,2.9378357099223944,5100.0
2001-02-14,2.9378357099223944,2.9378357099223944,2.88343124115574,2.9378357099223944,15000.0
2001-02-15,2.937834900012965,2.943275563302727,2.937834900012965,2.943275563302727,19500.0
2001-02-16,2.9432753268018392,3.003119816442846,2.9432753268018392,3.003119816442846,12300.0
2001-02-19,3.003119816442846,3.003119816442846,2.959596381447116,3.003119816442846,4200.0
2001-02-20,2.965035650955854,3.01944008049862,2.965035650955854,3.01944008049862,19500.0
2001-02-21,2.965035650955854,3.01944008049862,2.965035650955854,3.01944008049862,6000.0
2001-02-22,2.9704763118229653,3.01944008049862,2.9704763118229653,3.01944008049862,4500.0
2001-02-23,3.0194426613286884,3.0194426613286884,2.9378361029144,2.992240578958697,1800.0
2001-02-26,2.992238021379261,3.01944008049862,2.95415495182973,3.01944008049862,52800.0
2001-02-27,2.9378361029144,2.992240578958697,2.9378361029144,2.992240578958697,1500.0
2001-02-28,2.992240578958697,3.0194426613286884,2.992240578958697,2.992240578958697,39900.0
2001-03-01,2.992239113345996,3.003119816442846,2.992239113345996,3.003119816442846,3600.0
2001-03-02,2.9976790283699497,3.073845184173181,2.9976790283699497,3.073845184173181,42600.0
2001-03-05,3.0738460748412813,3.1554526050467646,3.0738460748412813,3.1554526050467646,12900.0
2001-03-06,3.209856770168292,3.209856770168292,3.209856770168292,3.209856770168292,7800.0
2001-03-07,3.155454066358602,3.155454066358602,3.0792878532126133,3.0792878532126133,1200.0
2001-03-08,3.101048166345299,3.209856770168292,3.101048166345299,3.209856770168292,12300.0
2001-03-09,3.2642606524360307,3.3186651004113497,3.2642606524360307,3.3186651004113497,63600.0
2001-03-12,3.264261169928079,3.318665626528281,3.264261169928079,3.264261169928079,45600.0
2001-03-13,3.046643654831472,3.264261169928079,3.046643654831472,3.264261169928079,4800.0
2001-03-14,3.1826556610907493,3.258821551186004,3.1826556610907493,3.258821551186004,7500.0
2001-03-15,3.209856713327876,3.264261169928079,3.209856713327876,3.264261169928079,6000.0
2001-03-16,3.2207387617905288,3.258821551186004,3.2207387617905288,3.258821551186004,45000.0
2001-03-19,3.258822057429732,3.373071377277201,3.258822057429732,3.373071377277201,37500.0
2001-03-20,3.427472022824855,3.427472022824855,3.427472022824855,3.427472022824855,45000.0
2001-03-21,3.264261169928079,3.318665626528281,3.2370590972800795,3.264261169928079,87300.0
2001-03-22,3.2425006778421044,3.253381697805671,3.2425006778421044,3.253381697805671,37800.0
2001-03-23,3.2533805133610514,3.2533805133610514,3.182654687607529,3.182654687607528,377100.0
2001-03-26,3.139132340990991,3.139132340990991,3.139132340990991,3.1391323409909906,300.0
2001-03-27,3.209856713327876,3.264261169928079,3.209856713327876,3.264261169928079,9900.0
2001-03-28,3.1010476583027327,3.264260692950245,3.1010476583027327,3.160892458427097,20700.0
2001-03-29,3.264261268723135,3.264261268723135,3.1010482052869777,3.1010482052869777,11700.0
2001-03-30,3.155452568031878,3.264261169928079,3.155452568031878,3.264261169928079,4500.0
2001-04-02,3.2642627235922435,3.373071377277201,3.2642627235922435,3.373071377277201,17400.0
2001-04-03,3.2642627235922435,3.4818803422665106,3.2642627235922435,3.373071377277201,40800.0
2001-04-04,3.2642627235922435,3.373071377277201,3.2642627235922435,3.373071377277201,13200.0
2001-04-05,3.373071377277201,3.427475859771856,3.373071377277201,3.373071377277201,15300.0
2001-04-06,3.373071377277201,3.373071377277201,3.373071377277201,3.373071377277201,1500.0
2001-04-09,3.2751413459652614,3.280582008660281,3.2751413459652614,3.2751413459652614,3300.0
2001-04-10,3.2642627235922435,3.373071377277201,3.2642627235922435,3.373071377277201,3900.0
2001-04-11,3.3730676012342373,3.427472022824855,3.3730676012342373,3.427472022824855,47700.0
2001-04-12,3.427475859771856,3.427475859771856,3.373071377277201,3.373071377277201,18600.0
2001-04-16,3.427472022824855,3.427472022824855,3.427472022824855,3.427472022824855,58200.0
2001-04-17,3.427472857276549,3.454674919042464,3.427472857276549,3.432913518672996,15900.0
2001-04-18,3.4274733871673027,3.4818778304141915,3.4274733871673027,3.4818778304141915,37200.0
2001-04-19,3.4818791855863185,3.5906878031250558,3.4818791855863185,3.5906878031250558,5100.0
2001-04-20,3.699497656240673,3.699497656240673,3.590689002361473,3.6396528187810255,9000.0
2001-04-23,3.7430201257066105,3.7430201257066105,3.590687752016379,3.69949636800637,5400.0
2001-04-24,3.699495380094154,3.7538998292131223,3.699495380094154,3.7538998292131223,23400.0
2001-04-25,3.645092215663496,3.7103773852574906,3.645092215663496,3.69949636800637,17400.0
2001-04-26,3.715818039891693,3.7266990580261674,3.715818039891693,3.715818039891693,194100.0
2001-04-27,3.726700336481507,3.727788345276918,3.715819314614268,3.727788345276918,266100.0
2001-04-30,3.808305875924772,3.8627100365622447,3.808305875924772,3.8627100365622447,51600.0
2001-05-01,3.917114439046401,4.025923069696262,3.917114439046401,3.944316518882794,143700.0
2001-05-02,4.134730254447413,4.134730254447413,3.917112774327816,4.025921358735537,175200.0
2001-05-03,4.025921358735537,4.025921358735537,4.025921358735537,4.025921358735537,7800.0
2001-05-04,4.025921358735537,4.025921358735537,4.025921358735537,4.025921358735537,900.0
2001-05-07,3.8409439490550175,3.917109743556866,3.8409439490550175,3.917109743556866,1200.0
2001-05-08,3.835509252180672,3.846389963462811,3.835509252180672,3.8409499191261385,256800.0
2001-05-09,3.917114266583717,3.917114266583717,3.808305640724482,3.835507719363223,39900.0
2001-05-10,3.917109743556866,3.917109743556866,3.8355032905660975,3.917109743556866,252300.0
2001-05-11,3.862712561328641,3.9138527298934593,3.862712561328641,3.9138527298934593,9300.0
2001-05-14,3.8627100365622447,3.8627100365622447,3.808305875924772,3.8627100365622447,51600.0
2001-05-15,3.889910711293459,3.889910711293459,3.808304195051667,3.889910711293459,108000.0
2001-05-16,3.8463883646769217,3.8463883646769217,3.8463883646769217,3.8463883646769226,1500.0
2001-05-17,3.8572678367993296,3.8572678367993296,3.8572678367993296,3.8572678367993296,6600.0
2001-05-18,3.8572705721706,3.8572705721706,3.820275472911167,3.820275472911167,5700.0
2001-05-22,3.8202727045267006,3.8355060612135095,3.8083039943346506,3.8083039943346506,6900.0
2001-05-23,3.8083039943346506,3.8355060612135095,3.8083039943346506,3.8083039943346506,116100.0
2001-05-24,3.8083039943346506,3.8083039943346506,3.781101616151654,3.8083039943346506,26400.0
2001-05-25,3.808306777925538,3.81374713301698,3.6940574531790697,3.6940574531790697,60000.0
2001-05-28,3.7538998292131223,3.7538998292131223,3.7538998292131223,3.7538998292131223,1200.0
2001-05-29,3.678822305314042,3.678822305314042,3.590687108675097,3.591775116813998,3600.0
2001-05-30,3.591774561901313,3.7266975120141006,3.591774561901313,3.7266975120141,7800.0
2001-05-31,3.72669776030572,3.7538998292131223,3.72669776030572,3.7538998292131223,8400.0
2001-06-01,3.7538998292131223,3.7538998292131223,3.7538998292131223,3.7538998292131223,600.0
2001-06-04,3.752811821169826,3.7538998292131223,3.752811821169826,3.7538998292131223,19500.0
2001-06-05,3.7158152876774406,3.7158152876774406,3.6994939282167,3.706022596522612,21600.0
2001-06-06,3.264261169928079,3.37306977182428,3.264261169928079,3.264261169928079,21900.0
2001-06-07,3.267524987801464,3.373069237082514,3.265348660456457,3.3186651004113497,15000.0
2001-06-08,3.3719812290620874,3.3719812290620874,3.3186651004113497,3.3186651004113497,5400.0
2001-06-11,3.3404265060364917,3.3404265060364917,3.3186651004113497,3.3186651004113497,31800.0
2001-06-12,3.318665388006215,3.367629177514286,3.318665388006215,3.367629177514286,15000.0
2001-06-13,3.367629177514286,3.367629177514286,3.367629177514286,3.367629177514286,0.0
2001-06-14,3.3458671687469312,3.3458671687469312,3.3186651004113497,3.3186651004113497,8100.0
2001-06-15,3.3458655405043047,3.3730675956021927,3.3458655405043047,3.3458655405043047,32400.0
2001-06-18,3.345867458699124,3.373069529392031,3.345867458699124,3.367629177514286,45600.0
2001-06-19,3.3730692033640874,3.400271582731899,3.3730692033640874,3.400271582731899,39900.0
2001-06-20,3.427472857276549,3.470996280623644,3.427472857276549,3.432913518672996,11700.0
2001-06-21,3.4764366307160106,3.4818772921124577,3.432913518672996,3.432913518672996,33900.0
2001-06-22,3.454677624959494,3.454677624959494,3.454677624959494,3.4546776249594933,42600.0
2001-06-25,3.400274274646548,3.4601191208076347,3.400274274646548,3.4601191208076347,356700.0
2001-06-26,3.460117005234183,3.460117005234183,3.1554526050467646,3.1554526050467646,229200.0
2001-06-27,3.17736570662728,3.17736570662728,3.17736570662728,3.17736570662728,0.0
2001-06-28,3.3691054907322675,3.396496487794177,3.341714493670359,3.396496487794177,24600.0
2001-06-29,3.177364731035065,3.4512753702142023,3.177364731035065,3.4512753702142023,9000.0
2001-07-03,3.451277939199481,3.451277939199481,3.3417136646660093,3.4293650842927863,6600.0
2001-07-04,3.3471898716217185,3.3471898716217185,3.341711739417692,3.341711739417692,1800.0
2001-07-05,3.396496487794177,3.4184093481369597,3.341714493670359,3.396496487794177,38100.0
2001-07-06,3.396492260921187,3.396492260921187,3.3417103349724826,3.3691012979468344,52800.0
2001-07-09,3.3691021187075285,3.3691021187075285,3.0678001987247034,3.0678001987247034,29700.0
2001-07-10,3.068895529036408,3.314319275517881,3.068895529036408,3.095190930445137,26100.0
2001-07-11,3.17736554459966,3.17736554459966,3.095192300458858,3.09628786430267,9300.0
2001-07-12,3.10066704032534,3.1762661917489057,3.10066704032534,3.1762661917489057,6900.0
2001-07-13,3.0951909287733868,3.174077132956968,3.0951909287733868,3.1729812561327626,39000.0
2001-07-16,3.1773663239564045,3.1773663239564045,3.1664097424326685,3.1664097424326685,900.0
2001-07-17,3.095190930445137,3.095190930445137,3.095190930445137,3.095190930445137,6000.0
2001-07-18,3.1762661917489057,3.1762661917489057,3.0951889136345208,3.1762661917489057,724500.0
2001-07-19,3.17736676613488,3.17736676613488,3.1225844778246707,3.1225844778246707,6300.0
2001-07-20,3.096289054667652,3.1225844778246707,3.0951934904026515,3.1225844778246707,13500.0
2001-07-23,3.1225818952127526,3.1225818952127526,3.095190930445137,3.095190930445137,26700.0
2001-07-24,3.095191481837849,3.095191481837849,3.0678001987247034,3.0678001987247034,42300.0
2001-07-25,2.959332563232693,2.959332563232693,2.959332563232693,2.959332563232693,9300.0
2001-07-26,3.040409701642528,3.040409701642528,3.040409701642528,3.040409701642528,3000.0
2001-07-27,3.121487543967137,3.121487543967137,3.121487543967137,3.121487543967137,1200.0
2001-07-30,3.0787584595138804,3.1160101484654765,3.0787584595138804,3.116010148465477,7500.0
2001-07-31,3.078758772562971,3.1225844778246707,3.078758772562971,3.1225844778246707,18300.0
2001-08-01,3.045887131170247,3.149972859980368,3.045887131170247,3.095190930445137,12900.0
2001-08-02,3.1499732500103947,3.259537749578966,3.1499732500103947,3.2047554997946808,21300.0
2001-08-03,3.1225844778246707,3.1225844778246707,3.1225844778246707,3.1225844778246707,18000.0
2001-08-07,2.96371595396098,2.96371595396098,2.958237506481226,2.958237506481226,62700.0
2001-08-08,3.040409746774756,3.040409746774756,2.941801800402371,2.941801800402371,492600.0
2001-08-09,2.9418018115717857,2.9418018115717857,2.8826372942965346,2.882637294296535,26400.0
2001-08-10,2.881542103614611,2.903454635210808,2.881542103614611,2.903454635210808,6000.0
2001-08-13,2.887019633046728,2.887019633046728,2.887019633046728,2.887019633046728,300.0
2001-08-14,2.887019633046728,2.887019633046728,2.887019633046728,2.887019633046728,0.0
2001-08-15,2.848673406408198,2.8760643913610173,2.848673406408198,2.848673406408198,162000.0
2001-08-16,2.8486718500260464,2.8486718500260464,2.7938895965847474,2.7938895965847474,3000.0
2001-08-17,2.848673406408198,2.848673406408198,2.848673406408198,2.848673406408198,300.0
2001-08-20,2.8212821079892367,2.848673406408198,2.8212821079892367,2.848673406408198,12600.0
2001-08-21,2.848673523419352,2.848673523419352,2.8475776457419566,2.8475776457419566,78300.0
2001-08-22,2.7402047172970168,2.848673406408198,2.7391088396646364,2.848673406408198,32100.0
2001-08-23,2.7391088396646364,2.848673406408198,2.7391088396646364,2.848673406408198,65700.0
2001-08-24,2.848673647721784,2.848673647721784,2.728152802174127,2.739109071696913,45900.0
2001-08-27,2.739109071696913,2.739109071696913,2.739109071696913,2.739109071696913,22200.0
2001-08-28,2.7664997727282685,2.7664997727282685,2.7314392163097354,2.7314392163097354,151500.0
2001-08-29,2.7314392163097354,2.7314392163097354,2.7314392163097354,2.7314392163097354,0.0
2001-08-30,2.711717757188204,2.7171962047546554,2.711717757188204,2.7171962047546554,1200.0
2001-08-31,2.711716697508671,2.7391076707726136,2.711716697508671,2.711716697508671,11100.0
2001-09-04,2.711716697508671,2.711716697508671,2.711716697508671,2.711716697508671,28500.0
2001-09-05,2.8431949586447205,2.897977242016501,2.8431949586447205,2.848673406408198,11400.0
2001-09-06,2.793890445421898,2.8212814237314627,2.739108175336701,2.742395180504347,54300.0
2001-09-07,2.7412998891146225,2.7412998891146225,2.6295442100336173,2.7412998891146225,19200.0
2001-09-10,2.629543434359356,2.629543434359356,2.519979229083051,2.519979229083051,9000.0
2001-09-11,2.519979229083051,2.519979229083051,2.519979229083051,2.519979229083051,6600.0
2001-09-13,2.848673258878037,2.958237506481226,2.848673258878037,2.958237506481226,6300.0
2001-09-14,2.7391084482291905,2.7391084482291905,2.4651976974461,2.4761539644750528,4800.0
2001-09-17,2.476152699444138,2.476152699444138,2.4104141904569896,2.4104141904569896,52200.0
2001-09-18,2.4104141904569896,2.4104141904569896,2.3227630018737604,2.4104141904569896,4500.0
2001-09-19,2.3118079064443524,2.3118079064443524,2.191287378068154,2.218678364499178,949800.0
2001-09-20,2.218678364499178,2.218678364499178,2.218678364499178,2.218678364499178,0.0
2001-09-21,2.300850505064437,2.519979229083051,2.300850505064437,2.519979229083051,6900.0
2001-09-24,2.7391082833760603,2.7391082833760603,2.525457797776001,2.525457797776001,11100.0
2001-09-25,2.629544033070852,2.629544033070852,2.629544033070852,2.629544033070852,600.0
2001-09-26,2.6240657431932037,2.629544033070852,2.4104152591595898,2.629544033070852,4500.0
2001-09-27,2.4104141904569896,2.4104141904569896,2.4104141904569896,2.4104141904569896,600.0
2001-09-28,2.4104151421866997,2.629543905464058,2.4104151421866997,2.4235628491753776,30600.0
2001-10-01,2.6295436605215707,2.6295436605215707,2.574761396438693,2.574761396438693,20400.0
2001-10-02,2.574761396438693,2.574761396438693,2.574761396438693,2.574761396438693,0.0
2001-10-03,2.547370782037388,2.629544033070852,2.547370782037388,2.629544033070852,12300.0
2001-10-04,2.629544033070852,2.629544033070852,2.629544033070852,2.629544033070852,0.0
2001-10-05,2.629544033070852,2.629544033070852,2.629544033070852,2.629544033070852,0.0
2001-10-09,2.629544033070852,2.629544033070852,2.629544033070852,2.629544033070852,600.0
2001-10-10,2.4104141904569896,2.4104141904569896,2.4104141904569896,2.4104141904569896,300.0
2001-10-11,2.574761661002678,2.684326200426495,2.574761661002678,2.684326200426495,9900.0
2001-10-12,2.6843269519373028,2.6843269519373028,2.6405009358184977,2.6405009358184977,9300.0
2001-10-15,2.629543434359356,2.684325693730511,2.519979229083051,2.519979229083051,524400.0
2001-10-16,2.6843259246044475,2.6843259246044475,2.574761396438693,2.574761396438693,5100.0
2001-10-17,2.574761396438693,2.574761396438693,2.574761396438693,2.574761396438693,3600.0
2001-10-18,2.574761174988201,2.574761174988201,2.519979229083051,2.519979229083051,168600.0
2001-10-19,2.519979229083051,2.519979229083051,2.519979229083051,2.519979229083051,900.0
2001-10-22,2.4104141904569896,2.4104141904569896,2.4104141904569896,2.4104141904569896,300.0
2001-10-23,2.465198704195216,2.465198704195216,2.465198704195216,2.465198704195216,2400.0
2001-10-24,2.5473692568887096,2.5473692568887096,2.5473692568887096,2.5473692568887096,24300.0
2001-10-25,2.519979229083051,2.519979229083051,2.519979229083051,2.519979229083051,46200.0
2001-10-26,2.5747612331880605,2.73801213783938,2.5747612331880605,2.73801213783938,5700.0
2001-10-29,2.73801213783938,2.73801213783938,2.73801213783938,2.73801213783938,1200.0
2001-10-30,2.7281514375081217,2.73801213783938,2.7281514375081217,2.73801213783938,4200.0
2001-10-31,2.574763696740404,2.736919192832236,2.574763696740404,2.736919192832236,14100.0
2001-11-01,2.7380125064861858,2.7927947744715382,2.7380125064861858,2.7927947744715382,5100.0
2001-11-02,2.739109071696913,2.739109071696913,2.739109071696913,2.739109071696913,300.0
2001-11-05,2.903454635210808,2.9582369045994863,2.903454635210808,2.903454635210808,20700.0
2001-11-06,2.958237506481226,2.958237506481226,2.848673258878037,2.958237506481226,30900.0
2001-11-07,2.876063095728585,2.9856272996486277,2.876063095728585,2.9856272996486277,6000.0
2001-11-08,2.8760627302990818,2.8760627302990818,2.8760627302990818,2.8760627302990818,2100.0
2001-11-09,2.8760627302990818,2.8760627302990818,2.8760627302990818,2.8760627302990818,30300.0
2001-11-12,2.739109071696913,2.739109071696913,2.739109071696913,2.739109071696913,300.0
2001-11-13,2.848673406408198,2.848673406408198,2.848673406408198,2.848673406408198,1500.0
2001-11-14,2.793891359709348,2.793891359709348,2.739109071696913,2.739109071696913,10800.0
2001-11-15,2.711717178549417,2.711717178549417,2.684326200426495,2.684326200426495,3300.0
2001-11-16,2.7117182785152187,2.7117182785152187,2.6733707055084,2.6733707055084,4800.0
2001-11-19,2.6733703695410638,2.6733703695410638,2.6405009358184977,2.6405009358184977,6300.0
2001-11-20,2.6295435185453493,2.6295435185453493,2.607630520055531,2.6240652297396423,6600.0
2001-11-21,2.629544033070852,2.629544033070852,2.607631030293295,2.629544033070852,18000.0
2001-11-22,2.629544033070852,2.629544033070852,2.629544033070852,2.629544033070852,300.0
2001-11-23,2.629543696827591,2.629543696827591,2.6076306968520786,2.6076306968520786,27900.0
2001-11-26,2.5320316578586795,2.5320316578586795,2.5320316578586795,2.5320316578586795,1200.0
2001-11-27,2.530935492877679,2.530935492877679,2.519979229083051,2.519979229083051,1500.0
2001-11-28,2.437806564645232,2.437806564645232,2.437806564645232,2.437806564645232,1800.0
2001-11-29,2.437807405955517,2.5364154044384217,2.4104161037031515,2.5364154044384217,12600.0
2001-11-30,2.536414156393315,2.574761396438693,2.519979445821849,2.574761396438693,66000.0
2001-12-03,2.574761174988201,2.574761174988201,2.519979229083051,2.519979229083051,18300.0
2001-12-04,2.519979229083051,2.5473702020356264,2.519979229083051,2.519979229083051,137700.0
2001-12-05,2.415894698764689,2.547371994335057,2.415894698764689,2.465198704195216,1672500.0
2001-12-06,2.465198704195216,2.465198704195216,2.465198704195216,2.465198704195216,1800.0
2001-12-07,2.465198704195216,2.465198704195216,2.465198704195216,2.465198704195216,20700.0
2001-12-10,2.547370421130271,2.602152685213148,2.547370421130271,2.574761396438693,13800.0
2001-12-11,2.60215447454171,2.60215447454171,2.60215447454171,2.60215447454171,900.0
2001-12-12,2.547370456301729,2.6076306968520786,2.547370456301729,2.6076306968520786,5100.0
2001-12-13,2.618587395784614,2.618587395784614,2.574761396438693,2.574761396438693,8100.0
2001-12-14,2.574761396438693,2.574761396438693,2.519979445821849,2.574761396438693,66600.0
2001-12-17,2.6021538218650764,2.739109071696913,2.6021538218650764,2.739109071696913,26100.0
2001-12-18,2.602152952591664,2.684326200426495,2.602152952591664,2.684326200426495,33300.0
2001-12-19,2.7226730176452887,2.7226730176452887,2.6240652297396423,2.6240652297396423,37200.0
2001-12-20,2.6240652297396423,2.6240652297396423,2.6240652297396423,2.6240652297396423,0.0
2001-12-21,2.684325724244727,2.711716697508671,2.6295434642508324,2.711716697508671,37200.0
2001-12-24,2.6569339505097864,2.6624123949312057,2.6569339505097864,2.6624123949312057,1800.0
2001-12-27,2.6513650247081944,2.7342201817303247,2.6513650247081944,2.7342201817303247,1500.0
2001-12-28,2.7342215801549035,2.761839874598613,2.7342215801549035,2.761839874598613,7500.0
2001-12-31,2.761838962070136,2.761838962070136,2.756315368219924,2.756315368219924,600.0
2002-01-02,2.761838962070136,2.761838962070136,2.756315368219924,2.756315368219924,30600.0
2002-01-03,2.7563162789233724,2.761839874598613,2.7563162789233724,2.761839874598613,12000.0
2002-01-04,2.8667872787156057,2.8667872787156057,2.8667872787156057,2.8667872787156057,300.0
2002-01-07,2.866789529917498,2.872313441192307,2.866789529917498,2.872313441192307,6000.0
2002-01-08,2.872313441192307,2.872313441192307,2.872313441192307,2.872313441192307,0.0
2002-01-09,2.789456303617504,2.9054536184869737,2.789456303617504,2.9054536184869737,8400.0
2002-01-10,2.833647642606024,2.982786925676346,2.833647642606024,2.872313441192307,3900.0
2002-01-11,2.87783703639964,2.87783703639964,2.872313441192307,2.872313441192307,600.0
2002-01-14,2.8723127080382134,2.981681508778037,2.8723127080382134,2.927549278147433,24900.0
2002-01-15,2.872313441192307,2.872313441192307,2.761839640640792,2.872313441192307,31500.0
2002-01-16,2.794980718575886,2.7971900293422145,2.791666436359045,2.791666436359045,2700.0
2002-01-17,2.871207726086007,2.883359885250539,2.871207726086007,2.8778362914729865,4800.0
2002-01-18,2.872313441192307,2.872313441192307,2.872313441192307,2.872313441192307,1800.0
2002-01-21,2.762944965142696,2.762944965142696,2.762944965142696,2.762944965142696,600.0
2002-01-22,2.872313441192307,2.872313441192307,2.872313441192307,2.872313441192307,600.0
2002-01-23,2.8723127080382134,2.927549278147433,2.8723127080382134,2.927549278147433,65700.0
2002-01-24,2.872313441192307,2.872313441192307,2.872313441192307,2.872313441192307,495900.0
2002-01-25,2.790561380007093,2.8181796570218887,2.790561380007093,2.8170750017974497,2100.0
2002-01-28,2.872313033698572,2.9021409492944588,2.8446944294451937,2.9021409492944588,125700.0
2002-01-29,2.866787963637542,2.872311871894344,2.8170750017974497,2.8170750017974497,9000.0
2002-01-30,2.872311782296721,2.90213968489726,2.872311782296721,2.8999300584500043,137700.0
2002-01-31,2.8446951678365986,2.8446951678365986,2.8446951678365986,2.8446951678365986,2700.0
2002-02-01,2.8999300584500043,2.90213968489726,2.8999300584500043,2.8999300584500043,48300.0
2002-02-04,2.8170750017974497,2.8170750017974497,2.8170750017974497,2.8170750017974497,1500.0
2002-02-05,2.872313441192307,2.872313441192307,2.872313441192307,2.872313441192307,872400.0
2002-02-06,2.8999300584500043,2.8999300584500043,2.8999300584500043,2.8999300584500043,600.0
2002-02-07,2.872311871894344,2.915396586320499,2.8170750017974497,2.8170750017974497,26700.0
2002-02-08,2.817077347459532,2.817077347459532,2.761840431369176,2.772887941014273,5700.0
2002-02-11,2.828124487725689,2.828124487725689,2.828124487725689,2.828124487725689,600.0
2002-02-12,2.8281237336622698,2.850218746644765,2.82260045451786,2.82260045451786,2700.0
2002-02-13,2.817077294356402,2.828124487725689,2.817077294356402,2.828124487725689,900.0
2002-02-14,2.828124487725689,2.828124487725689,2.828124487725689,2.828124487725689,0.0
2002-02-15,2.789458363391259,2.8712085872336544,2.789458363391259,2.8712085872336544,2100.0
2002-02-18,2.8712085872336544,2.8712085872336544,2.8712085872336544,2.8712085872336544,0.0
2002-02-19,2.8170750017974497,2.8170750017974497,2.8170750017974497,2.8170750017974497,2100.0
2002-02-20,2.817075211534432,2.817075211534432,2.7949805250641404,2.7949805250641404,3300.0
2002-02-21,2.7949819800158475,2.7949819800158475,2.789458384539752,2.789458384539752,2100.0
2002-02-22,2.817076677987723,2.817076677987723,2.789458384539752,2.789458384539752,28500.0
2002-02-25,2.872310802029412,2.872310802029412,2.8502161254338367,2.8502161254338367,7500.0
2002-02-26,2.872313441192307,2.8833606316069726,2.87120846929686,2.872313441192307,220200.0
2002-02-27,2.927550025400589,2.927550025400589,2.872313441192307,2.872313441192307,31800.0
2002-02-28,2.872313292437849,2.9827867712005696,2.872313292437849,2.9827867712005696,32700.0
2002-03-01,2.955167282273101,2.9827855617483268,2.927548686730544,2.96069087495468,333000.0
2002-03-04,2.8723127080382134,2.927549278147433,2.8723127080382134,2.927549278147433,15000.0
2002-03-05,2.927549278147433,2.927549278147433,2.8723127080382134,2.927549278147433,40200.0
2002-03-06,2.9275484259239346,2.9275484259239346,2.8170750017974497,2.8170750017974497,25200.0
2002-03-07,2.927550025400589,2.927550025400589,2.872313441192307,2.872313441192307,49800.0
2002-03-08,2.899931333556166,2.915397777285701,2.872313045259061,2.9153977772857016,10800.0
2002-03-11,2.89992894305942,2.916500028804622,2.8446920959311357,2.9165000288046223,3900.0
2002-03-12,2.899930993092823,2.927549278147433,2.8723127080382134,2.927549278147433,110100.0
2002-03-13,2.927548389532751,3.0932586816962524,2.927548389532751,3.0932586816962515,4393200.0
2002-03-14,3.065640650452804,3.0711645590831718,3.038022371570265,3.038022371570265,48300.0
2002-03-15,3.093257183241004,3.093257183241004,3.038020656656064,3.049067835546193,13500.0
2002-03-18,3.038022600547264,3.093259162475544,3.038022600547264,3.065640881511404,25800.0
2002-03-19,3.0932606890068017,3.1904776801839967,3.0932606890068017,3.1484975942619697,23100.0
2002-03-20,3.14297498056672,3.14297498056672,3.14297498056672,3.14297498056672,3300.0
2002-03-21,3.1484949902179573,3.1484949902179573,3.0943631017290207,3.1208767184665294,68100.0
2002-03-22,3.1904761056759305,3.2457126676042094,3.065640881511404,3.065640881511404,20100.0
2002-03-25,3.148495803167745,3.148495803167745,3.038022371570265,3.038022371570265,457500.0
2002-03-26,3.09878307152225,3.120877759507032,3.065640881511404,3.065640881511404,24300.0
2002-03-27,3.0932606890068017,3.1484975942619697,3.0932606890068017,3.1484975942619697,142800.0
2002-03-28,3.1484949902179573,3.1484949902179573,3.1208767184665294,3.1208767184665294,1800.0
2002-04-01,3.1484975942619697,3.1484975942619697,3.1484975942619697,3.1484975942619697,3000.0
2002-04-02,3.203734427182824,3.203734427182824,3.159544714335908,3.159544714335908,5100.0
2002-04-03,3.1595445642913123,3.1705920709952773,3.1595445642913123,3.1705920709952773,6300.0
2002-04-04,3.1705920709952773,3.1705920709952773,3.1705920709952773,3.1705920709952773,0.0
2002-04-05,3.1816391781527176,3.258970451099372,3.1816391781527176,3.258970451099372,3000.0
2002-04-08,3.258970451099372,3.303160156298457,3.258970451099372,3.258970451099372,14700.0
2002-04-09,3.308682918847184,3.3142068286777357,3.303159641151419,3.303159641151419,59100.0
2002-04-10,3.303159641151419,3.303159641151419,3.303159641151419,3.303159641151419,20100.0
2002-04-11,3.314206051469068,3.314206051469068,3.303158866533407,3.314206051469068,17400.0
2002-04-12,3.3142058179887366,3.3142058179887366,3.2589689489998253,3.286587541527929,20100.0
2002-04-15,3.314207345547646,3.314207345547646,3.258970451099372,3.258970451099372,15300.0
2002-04-16,3.264492857145824,3.286587541527929,3.264492857145824,3.286587541527929,9300.0
2002-04-17,3.314209160350861,3.424682693673352,3.314209160350861,3.424682693673352,15300.0
2002-04-18,3.424682693673352,3.424682693673352,3.3694460850459147,3.424682693673352,59700.0
2002-04-19,3.45782148003724,3.4799161647741768,3.424679294898185,3.4799161647741768,42300.0
2002-04-22,3.524106719198451,3.524106719198451,3.468870146816941,3.5075356210570354,17100.0
2002-04-23,3.523000027696712,3.523000027696712,3.507533594084661,3.523000027696712,18900.0
2002-04-24,3.5108487234058883,3.5108487234058883,3.4799161647741768,3.4799161647741768,20700.0
2002-04-25,3.5020106415074848,3.5020106415074848,3.463344866497594,3.502010641507485,12900.0
2002-04-26,3.4633476501741094,3.4688715625205866,3.457824053895169,3.457824053895169,47100.0
2002-04-29,3.47991723648364,3.47991723648364,3.4467750411377884,3.446775041137789,52200.0
2002-04-30,3.47991733486628,3.5075356210570354,3.47991733486628,3.5075356210570354,15300.0
2002-05-01,3.5903895884588595,3.5903895884588595,3.4799161647741768,3.4799161647741768,15900.0
2002-05-02,3.5241066033895545,3.5903906777095904,3.5241066033895545,3.5903906777095904,16800.0
2002-05-03,3.535152945221048,3.6456263661110735,3.535152945221048,3.5627712214267317,72900.0
2002-05-06,3.64562756434332,3.64562756434332,3.562772392426425,3.5903906777095904,25500.0
2002-05-07,3.5903906777095904,3.5903906777095904,3.5903906777095904,3.5903906777095904,34800.0
2002-05-08,3.6014381814632954,3.64562756434332,3.5903906777095904,3.5903906777095904,94200.0
2002-05-09,3.645627697591866,3.645627697591866,3.645627697591866,3.645627697591866,600.0
2002-05-10,3.645627697591866,3.645627697591866,3.5903908089392167,3.645627697591866,51900.0
2002-05-13,3.6180094112992456,3.645627697591866,3.6180094112992456,3.645627697591866,44700.0
2002-05-14,3.6180094112992456,3.645627697591866,3.6180094112992456,3.645627697591866,215400.0
2002-05-15,3.645627697591866,3.645627697591866,3.645627697591866,3.645627697591866,30600.0
2002-05-16,3.557247229580489,3.6180080047235776,3.557247229580489,3.6180080047235776,9300.0
2002-05-17,3.557248482515874,3.5903906777095904,3.430204243786354,3.5903906777095904,77400.0
2002-05-21,3.590392143629616,3.590392143629616,3.535155550510755,3.535155550510755,6900.0
2002-05-22,3.573819580112732,3.5903906777095904,3.562772392426425,3.5903906777095904,3000.0
2002-05-23,3.435729240402268,3.535155550510755,3.435729240402268,3.535155550510755,26700.0
2002-05-24,3.457823940863317,3.590392143629616,3.42468173213798,3.535155550510755,38100.0
2002-05-27,3.5362602065169253,3.5406791466091354,3.535155550510755,3.535155550510755,13200.0
2002-05-28,3.535155550510755,3.535155550510755,3.535155550510755,3.535155550510755,11700.0
2002-05-29,3.535155550510755,3.535155550510755,3.42468173213798,3.535155550510755,108600.0
2002-05-30,3.4246790637257,3.507534204913155,3.4246790637257,3.452297654833038,2700.0
2002-05-31,3.441250155176648,3.452297654833039,3.4246790637257,3.452297654833038,8400.0
2002-06-03,3.314209160350861,3.424682693673352,3.314209160350861,3.424682693673352,25200.0
2002-06-04,3.4246795401951053,3.4246795401951053,3.038022371570265,3.038022371570265,26700.0
2002-06-05,3.098783188074941,3.098783188074941,3.098783188074941,3.098783188074942,8400.0
2002-06-06,3.203733431217094,3.203733431217094,3.203733431217094,3.203733431217095,600.0
2002-06-07,3.203733431217094,3.203733431217094,3.203733431217094,3.203733431217095,0.0
2002-06-10,3.314206051469068,3.314206051469068,3.258969178588811,3.314206051469068,14400.0
2002-06-11,3.209257025080492,3.209257025080492,3.1484965443809285,3.203733431217095,5100.0
2002-06-12,3.203733431217094,3.203733431217094,3.203733431217094,3.203733431217095,7500.0
2002-06-13,3.1484955511065187,3.1484955511065187,3.0932586816962524,3.0932586816962515,4200.0
2002-06-14,3.2037324205167854,3.2037324205167854,3.0932586816962524,3.0932586816962515,5700.0
2002-06-17,3.3086819350818835,3.3086819350818835,3.0932586816962524,3.0932586816962515,24000.0
2002-06-18,3.2037324205167854,3.242397881429943,3.0932586816962524,3.0932586816962515,10200.0
2002-06-19,3.2589710887048,3.2589710887048,3.1484975942619697,3.1484975942619697,5700.0
2002-06-20,3.1761131335081134,3.1761131335081134,3.1153526852587,3.1153526852587,14400.0
2002-06-21,3.109831359410137,3.192686547728586,3.109831359410137,3.192686547728586,27300.0
2002-06-24,3.198209288472709,3.2810644546618195,3.198209288472709,3.2810644546618195,8400.0
2002-06-25,3.31420584327002,3.31420584327002,3.0932586816962524,3.0932586816962515,21600.0
2002-06-26,3.1374509473588903,3.1374509473588903,3.1208798412996592,3.1374509473588903,49800.0
2002-06-27,3.0932588760153568,3.314206051469068,3.0932588760153568,3.314206051469068,27600.0
2002-06-28,3.3142082298327304,3.535155550510755,3.3142082298327304,3.535155550510755,37200.0
2002-07-02,3.535156543063458,3.535156543063458,3.330780269366139,3.424682693673352,7800.0
2002-07-03,3.446917238348929,3.5025127854273466,3.4191196238695527,3.4191196238695527,13800.0
2002-07-04,3.391325269733298,3.424682693673352,3.391325269733298,3.424682693673352,28500.0
2002-07-05,3.424682693673352,3.424682693673352,3.424682693673352,3.424682693673352,0.0
2002-07-08,3.424682693673352,3.424682693673352,3.424682693673352,3.424682693673352,1500.0
2002-07-09,3.408000461848303,3.41911937959782,3.3134880703791967,3.356852231345884,217500.0
2002-07-10,3.391323674855826,3.424681083108501,3.335728100474641,3.3913236748558258,31500.0
2002-07-11,3.319049523282719,3.3357282280469205,3.319049523282719,3.33572822804692,12900.0
2002-07-12,3.3357282280469205,3.3357282280469205,3.3357282280469205,3.33572822804692,3300.0
2002-07-15,3.3357283114928253,3.3357283114928253,3.3134901439575293,3.3134901439575293,900.0
2002-07-16,3.313491496084229,3.330169889951723,3.2801340721092997,3.330169889951724,10800.0
2002-07-17,3.2856921037318227,3.3190491918090173,3.2856921037318227,3.3190491918090173,1500.0
2002-07-18,3.319049405864292,3.3246091860022253,3.319049405864292,3.324609186002225,8700.0
2002-07-19,3.324608518845372,3.35796560238002,3.324608518845372,3.35796560238002,12600.0
2002-07-22,3.35796560238002,3.35796560238002,3.35796560238002,3.35796560238002,0.0
2002-07-23,3.285690340839823,3.3357261051695133,3.285690340839823,3.307928493666311,183300.0
2002-07-24,3.3079305988531407,3.3357282280469205,3.168941816644574,3.33572822804692,97500.0
2002-07-25,3.3357287167789926,3.3357287167789926,3.224537865592985,3.230097328622316,162300.0
2002-07-26,3.2801332544088746,3.335728841134413,3.2801332544088746,3.2801332544088746,158700.0
2002-07-29,3.307931206831589,3.307931206831589,3.2801332544088746,3.2801332544088746,39300.0
2002-07-30,3.224537985803229,3.2801332544088746,3.224537985803229,3.2801332544088746,61200.0
2002-07-31,3.280131877266243,3.35796560238002,3.280131877266243,3.35796560238002,33300.0
2002-08-01,3.3357282280469205,3.357966395025911,3.3357282280469205,3.33572822804692,38400.0
2002-08-02,3.3357282280469205,3.3357282280469205,3.3357282280469205,3.33572822804692,45600.0
2002-08-06,3.3357282280469205,3.3357282280469205,3.3357282280469205,3.33572822804692,1200.0
2002-08-07,3.335727616082833,3.335727616082833,3.2801320497748616,3.2856918290895014,19200.0
2002-08-08,3.2801332544088746,3.307931206831589,3.2801332544088746,3.2801332544088746,39000.0
2002-08-09,3.32460991466124,3.32460991466124,3.2801332544088746,3.2801332544088746,10500.0
2002-08-12,3.2523358858825677,3.2523358858825677,3.2523358858825677,3.2523358858825677,9300.0
2002-08-13,3.324610186343914,3.324610186343914,3.2523358858825677,3.2523358858825677,3300.0
2002-08-14,3.33572911372571,3.33572911372571,3.22453824930816,3.2523358858825677,10800.0
2002-08-15,3.196738683984076,3.2801318698107886,3.196738683984076,3.224536624672819,1500.0
2002-08-16,3.2968092581932518,3.307928493666311,3.2968092581932518,3.307928493666311,15000.0
2002-08-19,3.3079305988531407,3.3357282280469205,3.3079305988531407,3.33572822804692,2100.0
2002-08-20,3.2801332544088746,3.2801332544088746,3.2801332544088746,3.2801332544088746,900.0
2002-08-21,3.224536624672819,3.224536624672819,3.224536624672819,3.224536624672819,3300.0
2002-08-22,3.1689428339619234,3.1689428339619234,3.1689428339619234,3.1689428339619234,1800.0
2002-08-23,3.154485852693566,3.154485852693566,3.113345021298717,3.113345021298717,41700.0
2002-08-26,3.113345021298717,3.1411429577297603,3.113345021298717,3.113345021298717,62100.0
2002-08-27,3.146702417768086,3.146702417768086,3.113345021298717,3.113345021298717,1800.0
2002-08-28,3.124464259495076,3.124464259495076,3.113345021298717,3.113345021298717,2700.0
2002-08-29,3.113345021298717,3.113345021298717,3.085547402987382,3.113345021298717,171900.0
2002-08-30,3.113346295303074,3.11779424689752,3.113346295303074,3.11779424689752,5700.0
2002-09-03,3.14114562442816,3.14114562442816,3.1144598118454336,3.1144598118454336,3300.0
2002-09-04,3.1189059618336445,3.1189059618336445,3.1189059618336445,3.1189059618336445,3000.0
2002-09-05,3.118904940304047,3.1411430995813143,3.1133451618949373,3.1411430995813143,75600.0
2002-09-06,3.113344661460123,3.113344661460123,3.102225742668591,3.102225742668591,5400.0
2002-09-09,3.107785561260392,3.1411429577297603,3.107785561260392,3.113345021298717,9000.0
2002-09-10,3.141145195844341,3.1689428339619234,3.141145195844341,3.1689428339619234,9900.0
2002-09-11,3.1689428339619234,3.1689428339619234,3.1689428339619234,3.1689428339619234,300.0
2002-09-12,3.1133465652008607,3.1633823665978555,3.1133465652008607,3.1633823665978555,12300.0
2002-09-13,3.1689421475129738,3.1689421475129738,3.1633823665978555,3.1633823665978555,11700.0
2002-09-16,3.1689428339619234,3.2189786461975585,3.1689428339619234,3.1689428339619234,57300.0
2002-09-17,3.2189768456632155,3.3357274330685165,3.2189768456632155,3.224536624672819,7200.0
2002-09-18,3.118906162845941,3.118906162845941,3.10778691978895,3.10778691978895,19200.0
2002-09-19,3.0966663230640323,3.113345021298717,3.0966663230640323,3.113345021298717,53100.0
2002-09-20,3.118906020640902,3.168941816816385,3.118906020640902,3.1244654828559923,27600.0
2002-09-23,3.1689428339619234,3.224538428317023,3.163383051842458,3.1689428339619234,34500.0
2002-09-24,3.157821798569196,3.157821798569196,3.1411430995813143,3.1411430995813143,21000.0
2002-09-25,3.1411430995813143,3.1411430995813143,3.1411430995813143,3.1411430995813143,19200.0
2002-09-26,3.185621544080447,3.185621544080447,3.1689428339619234,3.1689428339619234,32400.0
2002-09-27,3.1689428339619234,3.1689428339619234,3.1689428339619234,3.1689428339619234,0.0
2002-09-30,3.224536247239776,3.224536247239776,3.19673830980479,3.19673830980479,8700.0
2002-10-01,3.224538789644377,3.330169889951723,3.224538789644377,3.330169889951724,1200.0
2002-10-02,3.1689428339619234,3.1689428339619234,3.1689428339619234,3.1689428339619234,300.0
2002-10-03,3.224537900876336,3.307931119708312,3.224537900876336,3.3023713384982654,95700.0
2002-10-04,3.330168854834584,3.335728635848905,3.2912522964535693,3.2912522964535693,124500.0
2002-10-07,3.446918241464214,3.446918241464214,3.224536624672819,3.224536624672819,2700.0
2002-10-08,3.2801318698107886,3.2801318698107886,3.224536624672819,3.224536624672819,18300.0
2002-10-09,3.224536130783473,3.224536130783473,3.113345021298717,3.113345021298717,140400.0
2002-10-10,3.113347239606824,3.1689428339619234,3.1022283116077647,3.1689428339619234,1200.0
2002-10-11,3.1189059618336445,3.1745015372957925,3.1189059618336445,3.1189059618336445,22500.0
2002-10-15,3.1522641238433997,3.2189786461975585,3.1522641238433997,3.1689428339619234,67500.0
2002-10-16,3.1689428339619234,3.1745026160813885,3.1689428339619234,3.1689428339619234,58500.0
2002-10-17,3.2189768456632155,3.224536624672819,3.168941061415091,3.224536624672819,3600.0
2002-10-18,3.1689428339619234,3.170054663137842,3.1689428339619234,3.1689428339619234,16500.0
2002-10-21,3.181171461673873,3.181171461673873,3.181171461673873,3.181171461673873,2400.0
2002-10-22,3.2801337045521874,3.2801337045521874,3.1689428339619234,3.1689428339619234,101100.0
2002-10-23,3.141144764774869,3.2801332544088746,3.113346812352154,3.2801332544088746,264300.0
2002-10-24,3.269013808886937,3.3134901439575293,3.202299306281049,3.3134901439575293,1800.0
2002-10-25,3.2300957366903837,3.2300957366903837,3.1411430995813143,3.1411430995813143,11100.0
2002-10-28,3.2523358858825677,3.2523358858825677,3.2523358858825677,3.2523358858825677,600.0
2002-10-29,3.2801326515395277,3.3357282280469205,3.2801326515395277,3.33572822804692,1800.0
2002-10-30,3.3357282280469205,3.3357282280469205,3.3357282280469205,3.33572822804692,8400.0
2002-10-31,3.307928493666311,3.307928493666311,3.307928493666311,3.307928493666311,48000.0
2002-11-01,3.307928493666311,3.307928493666311,3.307928493666311,3.307928493666311,600.0
2002-11-04,3.1967374114142397,3.307928493666311,3.1967374114142397,3.307928493666311,1200.0
2002-11-05,3.1411434388461057,3.224536624672819,3.1411434388461057,3.224536624672819,9000.0
2002-11-06,3.1689428339619234,3.1689428339619234,3.1689428339619234,3.1689428339619234,3900.0
2002-11-07,3.1411430995813143,3.1411430995813143,3.1411430995813143,3.1411430995813143,900.0
2002-11-08,3.1411430995813143,3.1411430995813143,3.1411430995813143,3.1411430995813143,0.0
2002-11-11,3.168940719147968,3.168940719147968,3.1411430995813143,3.1411430995813143,7800.0
2002-11-12,3.1411430995813143,3.1411430995813143,3.1411430995813143,3.1411430995813143,900.0
2002-11-13,3.1689406904895265,3.224536247239776,3.1689406904895265,3.19673830980479,14400.0
2002-11-14,3.19673830980479,3.19673830980479,3.19673830980479,3.19673830980479,600.0
2002-11-15,3.19673830980479,3.19673830980479,3.19673830980479,3.19673830980479,0.0
2002-11-18,3.1355831795717264,3.1355831795717264,3.113345021298717,3.113345021298717,3000.0
2002-11-19,3.1133462403059773,3.1244654828559923,3.1133462403059773,3.1244654828559923,31500.0
2002-11-20,3.124464259495076,3.124464259495076,3.113345021298717,3.113345021298717,16200.0
2002-11-21,3.113345021298717,3.113345021298717,3.113345021298717,3.113345021298717,117300.0
2002-11-22,3.113346812352154,3.2801332544088746,3.0911089594058097,3.2801332544088746,19500.0
2002-11-25,3.2801332544088746,3.2801332544088746,3.2801332544088746,3.2801332544088746,0.0
2002-11-26,3.224538428317023,3.2801337045521874,3.1689428339619234,3.1689428339619234,18900.0
2002-11-27,3.1689428339619234,3.1689428339619234,3.1689428339619234,3.1689428339619234,25200.0
2002-11-28,3.1689428339619234,3.1689428339619234,3.1689428339619234,3.1689428339619234,12300.0
2002-11-29,3.1689428339619234,3.252336066434605,3.1689428339619234,3.1689428339619234,3300.0
2002-12-02,3.1689406205381627,3.1911787791234314,3.141143001836504,3.1889551223247614,9000.0
2002-12-03,3.1689428339619234,3.1689428339619234,3.1689428339619234,3.1689428339619234,28800.0
2002-12-04,3.1411430995813143,3.168940719147968,3.1411430995813143,3.1411430995813143,1500.0
2002-12-05,3.141145195844341,3.1689428339619234,3.141145195844341,3.1689428339619234,147600.0
2002-12-06,3.1689428339619234,3.1689428339619234,3.1689428339619234,3.1689428339619234,0.0
2002-12-09,3.168941061415091,3.224536624672819,3.168941061415091,3.224536624672819,32100.0
2002-12-10,3.2078579238835245,3.224536624672819,3.2078579238835245,3.224536624672819,9900.0
2002-12-11,3.181173262583514,3.2134185289698443,3.181173262583514,3.213418528969844,83400.0
2002-12-12,3.21341738477337,3.224536624672819,3.21341738477337,3.224536624672819,39000.0
2002-12-13,3.224536624672819,3.224536624672819,3.224536624672819,3.224536624672819,104700.0
2002-12-16,3.22453824930816,3.2523358858825677,3.22453824930816,3.2523358858825677,6000.0
2002-12-17,3.280133522456976,3.280133522456976,3.2523358858825677,3.2523358858825677,1500.0
2002-12-18,3.2523353893574645,3.257895170319484,3.2523353893574645,3.2578951703194843,33600.0
2002-12-19,3.269014096003784,3.269014096003784,3.2523353893574645,3.2578951703194843,14100.0
2002-12-20,3.252335022345748,3.3357282280469205,3.252335022345748,3.33572822804692,3000.0
2002-12-23,3.252335022345748,3.3357282280469205,3.252335022345748,3.33572822804692,11100.0
2002-12-24,3.3357282280469205,3.3357282280469205,3.3357282280469205,3.33572822804692,0.0
2002-12-27,3.3860999699101,3.3860999699101,3.3860999699101,3.3860999699101,600.0
2002-12-30,3.386101457831244,3.4700543891845395,3.3581172541318183,3.4700543891845395,3000.0
2002-12-31,3.358116274960663,3.358116274960663,3.302147563626344,3.358116274960663,3300.0
2003-01-02,3.386100470500361,3.386100470500361,3.358116274960663,3.358116274960663,7500.0
2003-01-03,3.358116146532172,3.464456469822029,3.358116146532172,3.414084855726012,32700.0
2003-01-06,3.414084052949121,3.414084052949121,3.363712450697322,3.3894577370230103,10800.0
2003-01-07,3.369308903969389,3.3894577370230103,3.369308903969389,3.3894577370230103,21000.0
2003-01-08,3.3894585340093464,3.414084855726012,3.3894585340093464,3.414084855726012,7800.0
2003-01-09,3.414083343238405,3.46445493501909,3.414083343238405,3.46445493501909,24600.0
2003-01-10,3.464456156601029,3.609974531144788,3.464456156601029,3.609974531144788,16800.0
2003-01-13,3.4700543891845395,3.4700543891845395,3.4644576124956576,3.4700543891845395,14100.0
2003-01-14,3.4700530942758347,3.4980376077873863,3.4700530942758347,3.4980376077873863,57900.0
2003-01-15,3.4700522854700755,3.48124615231659,3.4700522854700755,3.48124615231659,11700.0
2003-01-16,3.4812469637314347,3.581990507812244,3.4812469637314347,3.4980376077873863,12600.0
2003-01-17,3.4980349868876317,3.526019159177168,3.4980349868876317,3.526019159177168,5100.0
2003-01-20,3.5540052305867085,3.5651990976368784,3.526021043343529,3.5316181369960287,9600.0
2003-01-21,3.5540063201182868,3.5819908361953505,3.5540063201182868,3.5819908361953505,13200.0
2003-01-22,3.5819908361953505,3.5819908361953505,3.5819908361953505,3.5819908361953505,18300.0
2003-01-23,3.60997508868682,3.693927997726048,3.60997508868682,3.693927997726048,18000.0
2003-01-24,3.637959284948251,3.693927997726048,3.637959284948251,3.693927997726048,6600.0
2003-01-27,3.749893958585152,3.749893958585152,3.693925286880845,3.749893958585152,27900.0
2003-01-28,3.693927997726048,3.749896710503844,3.693927997726048,3.693927997726048,19800.0
2003-01-29,3.6379594169607,3.6401983192754233,3.6379594169607,3.6379594169606992,30000.0
2003-01-30,3.721911493905491,3.721911493905491,3.6659431119101367,3.6659431119101367,8100.0
2003-01-31,3.6379594169607,3.6379594169607,3.6379594169607,3.6379594169606992,17400.0
2003-02-03,3.5819908361953505,3.5819908361953505,3.5819908361953505,3.5819908361953505,1500.0
2003-02-04,3.5819908361953505,3.5819908361953505,3.5819908361953505,3.5819908361953505,0.0
2003-02-05,3.5819908361953505,3.5819908361953505,3.5819908361953505,3.5819908361953505,900.0
2003-02-06,3.5819908361953505,3.5819908361953505,3.5819908361953505,3.5819908361953505,3000.0
2003-02-07,3.632362452726182,3.632362452726182,3.5819908361953505,3.5819908361953505,3000.0
2003-02-10,3.587587113542278,3.609974531144788,3.581990339205371,3.609974531144788,14100.0
2003-02-11,3.609975219683791,3.6379594169607,3.5819910224068825,3.6379594169606992,11100.0
2003-02-12,3.5819908361953505,3.5819908361953505,3.5819908361953505,3.5819908361953505,8100.0
2003-02-13,3.6043749056388,3.6043749056388,3.475647585005071,3.526019159177168,6300.0
2003-02-14,3.526019159177168,3.526019159177168,3.526019159177168,3.526019159177168,300.0
2003-02-17,3.526019159177168,3.526019159177168,3.526019159177168,3.526019159177168,0.0
2003-02-18,3.4812443554120462,3.526019159177168,3.4812443554120462,3.526019159177168,3000.0
2003-02-19,3.526019159177168,3.526019159177168,3.526019159177168,3.526019159177168,18300.0
2003-02-20,3.526019159177168,3.526019159177168,3.526019159177168,3.526019159177168,3300.0
2003-02-21,3.526019159177168,3.526019159177168,3.526019159177168,3.526019159177168,900.0
2003-02-24,3.52602195385878,3.52602195385878,3.414084855726012,3.414084855726012,1500.0
2003-02-25,3.4420663220539014,3.526019159177168,3.414082149764366,3.526019159177168,12000.0
2003-02-26,3.4980349868876317,3.526019159177168,3.4980349868876317,3.526019159177168,1800.0
2003-02-27,3.554003331466703,3.554003331466703,3.526019159177168,3.526019159177168,2100.0
2003-02-28,3.5819908361953505,3.5819908361953505,3.5819908361953505,3.5819908361953505,900.0
2003-03-03,3.6043749056388,3.6043749056388,3.526019159177168,3.526019159177168,3900.0
2003-03-04,3.526019159177168,3.527138449207631,3.526019159177168,3.526019159177168,38100.0
2003-03-05,3.527138449207631,3.527138449207631,3.526019159177168,3.526019159177168,11700.0
2003-03-06,3.526019159177168,3.526019159177168,3.526019159177168,3.526019159177168,22800.0
2003-03-07,3.526019159177168,3.526019159177168,3.526019159177168,3.526019159177168,113400.0
2003-03-10,3.570793962942288,3.570793962942288,3.526019159177168,3.526019159177168,10800.0
2003-03-11,3.5372126999911195,3.5372126999911195,3.526019159177168,3.526019159177168,37500.0
2003-03-12,3.5540062528370044,3.5540062528370044,3.5260220575446404,3.549528768780029,20700.0
2003-03-13,3.526019159177168,3.542809790652752,3.526019159177168,3.526019159177168,42600.0
2003-03-14,3.554007320537835,3.554007320537835,3.4700543891845395,3.4700543891845395,11700.0
2003-03-17,3.4700530942758347,3.4980376077873863,3.4700530942758347,3.4980376077873863,13200.0
2003-03-18,3.470054876567488,3.470054876567488,3.447667766667603,3.447667766667603,11700.0
2003-03-19,3.41408449938034,3.425278047897832,3.41408449938034,3.425278047897832,9600.0
2003-03-20,3.4140859817856875,3.4700543891845395,3.4140859817856875,3.4700543891845395,1200.0
2003-03-21,3.4700543891845395,3.4700543891845395,3.4700543891845395,3.4700543891845395,57000.0
2003-03-24,3.4700543891845395,3.4700543891845395,3.4700543891845395,3.4700543891845395,63300.0
2003-03-25,3.4700515405355103,3.4700515405355103,3.442067359808973,3.442067359808973,1200.0
2003-03-26,3.414084855726012,3.414084855726012,3.414084855726012,3.414084855726012,600.0
2003-03-27,3.414084855726012,3.414084855726012,3.414084855726012,3.414084855726012,0.0
2003-03-28,3.4140849862949825,3.4140849862949825,3.358116274960663,3.358116274960663,35700.0
2003-03-31,3.4700543891845395,3.4700543891845395,3.4700543891845395,3.4700543891845395,300.0
2003-04-01,3.425277350135433,3.425277350135433,3.1622251705021167,3.1622251705021167,63900.0
2003-04-02,3.2461802146596117,3.2461802146596117,3.1902114853577985,3.1902114853577985,16500.0
2003-04-03,3.1902114853577985,3.1902114853577985,3.1902114853577985,3.1902114853577985,5400.0
2003-04-04,3.190209227583764,3.1913285181113493,3.190209227583764,3.191328518111349,4200.0
2003-04-07,3.1913285181113493,3.1913285181113493,3.1913285181113493,3.191328518111349,0.0
2003-04-08,3.2014024615403485,3.296549192723045,3.2014024615403485,3.2965491927230444,6300.0
2003-04-09,3.296549192723045,3.296549192723045,3.296549192723045,3.2965491927230444,8100.0
2003-04-10,3.296549192723045,3.296549192723045,3.296549192723045,3.2965491927230444,7200.0
2003-04-11,3.296549192723045,3.296549192723045,3.296549192723045,3.2965491927230444,47100.0
2003-04-14,3.358116274960663,3.358116274960663,3.358116274960663,3.358116274960663,3600.0
2003-04-15,3.3861003410016357,3.414084855726012,3.3861003410016357,3.414084855726012,34500.0
2003-04-16,3.414084855726012,3.414084855726012,3.369309696217992,3.414084855726012,79200.0
2003-04-17,3.414084855726012,3.414084855726012,3.414084855726012,3.414084855726012,3600.0
2003-04-21,3.408490641373052,3.408490641373052,3.408490641373052,3.408490641373051,2100.0
2003-04-22,3.358116274960663,3.358116274960663,3.358116274960663,3.358116274960663,2100.0
2003-04-23,3.358116274960663,3.358116274960663,3.358116274960663,3.358116274960663,4500.0
2003-04-24,3.4084877606281885,3.414084855726012,3.4084877606281885,3.414084855726012,16200.0
2003-04-25,3.414084855726012,3.430875500509655,3.4084877606281885,3.414084855726012,16200.0
2003-04-28,3.4700543891845395,3.4700543891845395,3.4700543891845395,3.4700543891845395,13500.0
2003-04-29,3.4700543891845395,3.4924418161950834,3.4700543891845395,3.4700543891845395,34200.0
2003-04-30,3.47005324466494,3.47005324466494,3.414084855726012,3.414084855726012,11700.0
2003-05-01,3.4700515405355103,3.4700515405355103,3.442067359808973,3.442067359808973,7200.0
2003-05-02,3.4700504943434374,3.526019159177168,3.4700504943434374,3.526019159177168,2100.0
2003-05-05,3.49803679245895,3.526020979193001,3.48124615231659,3.48124615231659,141600.0
2003-05-06,3.526022428847533,3.530499913376004,3.526022428847533,3.530499913376004,6600.0
2003-05-07,3.526019159177168,3.526019159177168,3.526019159177168,3.526019159177168,13800.0
2003-05-08,3.5819908361953505,3.5819908361953505,3.52602212429615,3.5819908361953505,11700.0
2003-05-09,3.581987824010898,3.581987824010898,3.526019159177168,3.526019159177168,233400.0
2003-05-12,3.498038913138984,3.498038913138984,3.3581172541318183,3.4700543891845395,17100.0
2003-05-13,3.4700530942758347,3.4980376077873863,3.4700530942758347,3.4980376077873863,2700.0
2003-05-14,3.5260231168384086,3.5260231168384086,3.4700543891845395,3.4700543891845395,4500.0
2003-05-15,3.52602212429615,3.5819908361953505,3.52602212429615,3.5819908361953505,18000.0
2003-05-16,3.4980376077873863,3.4980376077873863,3.4700530942758347,3.4980376077873863,89100.0
2003-05-20,3.57079696571354,3.5819908361953505,3.4980379284740137,3.5819908361953505,8400.0
2003-05-21,3.52602212429615,3.5819908361953505,3.52602212429615,3.5819908361953505,5100.0
2003-05-22,3.498038913138984,3.498038913138984,3.4700543891845395,3.4700543891845395,90600.0
2003-05-23,3.4700543891845395,3.4700543891845395,3.4700543891845395,3.4700543891845395,50100.0
2003-05-26,3.4700530942758347,3.4980376077873863,3.4700530942758347,3.4980376077873863,7800.0
2003-05-27,3.4980376077873863,3.4980376077873863,3.4980376077873863,3.4980376077873863,32100.0
2003-05-28,3.4700524066152143,3.4924398208350005,3.4700524066152143,3.492439820835001,6000.0
2003-05-29,3.470053412396949,3.5819908361953505,3.470053412396949,3.5819908361953505,68700.0
2003-05-30,3.5260234115540743,3.554007617592504,3.5260234115540743,3.554007617592504,11700.0
2003-06-02,3.4980377593893164,3.4980377593893164,3.414084855726012,3.414084855726012,94500.0
2003-06-03,3.4140859817856875,3.4700543891845395,3.4140859817856875,3.4700543891845395,18000.0
2003-06-04,3.526021102292097,3.526021102292097,3.414084031193166,3.492439820835001,28500.0
2003-06-05,3.4252795351634515,3.4700543891845395,3.4140859817856875,3.4700543891845395,39600.0
2003-06-06,3.60997508868682,3.7487770992596383,3.60997508868682,3.693927997726048,150600.0
2003-06-09,3.637958894325551,3.637958894325551,3.4980376077873863,3.4980376077873863,22500.0
2003-06-10,3.4980379284740137,3.5819908361953505,3.3861005046756127,3.5819908361953505,64800.0
2003-06-11,3.5819910224068825,3.6379594169607,3.5819910224068825,3.6379594169606992,16800.0
2003-06-12,3.6379587230842048,3.6379587230842048,3.609974531144788,3.609974531144788,28500.0
2003-06-13,3.609975219683791,3.6379594169607,3.609975219683791,3.6379594169606992,41700.0
2003-06-16,3.609974531144788,3.6379587230842048,3.609974531144788,3.609974531144788,15900.0
2003-06-17,3.637956945081661,3.655867190665161,3.637956945081661,3.65586719066516,4800.0
2003-06-18,3.6099736127106814,3.6099736127106814,3.570795561810081,3.5763923347230806,130500.0
2003-06-19,3.570793962942288,3.570793962942288,3.526019159177168,3.526019159177168,81300.0
2003-06-20,3.526024933939784,3.526024933939784,3.402893861799926,3.408490641373051,285000.0
2003-06-23,3.414085858496347,3.4319957994580186,3.414085858496347,3.429756896710307,184200.0
2003-06-24,3.447667282429013,3.487964651047993,3.447667282429013,3.4700543891845395,161700.0
2003-06-25,3.468933710871209,3.48124687086744,3.468933710871209,3.471172612804565,1036200.0
2003-06-26,3.498211474292736,3.5038445789093062,3.4925780473424157,3.498211474292736,127200.0
2003-06-27,3.5376439213595288,3.5376439213595288,3.498211543594852,3.5376439213595288,9600.0
2003-06-30,3.5489106991704373,3.5489106991704373,3.4925786758659862,3.4925786758659862,7800.0
2003-07-02,3.493705554859093,3.5094783150907025,3.4925786758659862,3.4925786758659862,120900.0
2003-07-03,3.4925785428918785,3.604115706261082,3.4925785428918785,3.604115706261082,151800.0
2003-07-04,3.548911001771753,3.548911001771753,3.532011361106073,3.5320113611060733,3000.0
2003-07-07,3.5207455260792777,3.5207455260792777,3.5207455260792777,3.5207455260792777,19200.0
2003-07-08,3.5207463006465938,3.5207463006465938,3.5038466544524365,3.5038466544524365,51900.0
2003-07-09,3.519617969692009,3.519617969692009,3.4925786758659862,3.4925786758659862,9900.0
2003-07-10,3.4925786758659862,3.4925786758659862,3.491452119206688,3.4925786758659862,24000.0
2003-07-11,3.436247636953752,3.492579348777768,3.436247636953752,3.4644134928657597,10200.0
2003-07-14,3.492576159476685,3.492576159476685,3.4362444990928127,3.4362444990928127,249000.0
2003-07-15,3.436246869183714,3.436246869183714,3.3799148476122443,3.3799148476122443,325500.0
2003-07-16,3.408078346567301,3.4362444990928127,3.379912516375365,3.4362444990928127,44400.0
2003-07-17,3.379912516375365,3.4362444990928127,3.379912516375365,3.4362444990928127,16500.0
2003-07-18,3.4249797157551587,3.4249797157551587,3.3911804444657454,3.3911804444657454,4200.0
2003-07-21,3.379912516375365,3.4362444990928127,3.379912516375365,3.4362444990928127,41100.0
2003-07-22,3.379914670279942,3.391180880602859,3.1827530886248727,3.182753088624874,42000.0
2003-07-23,3.3066822755588205,3.3066822755588205,3.3066822755588205,3.30668227555882,2100.0
2003-07-24,3.379914219295428,3.396813854858653,3.379914219295428,3.385547646038995,56100.0
2003-07-25,3.4024475917740724,3.4024475917740724,3.3517489979934085,3.3799148476122443,75000.0
2003-07-28,3.3799148476122443,3.3968144863170657,3.3799148476122443,3.3799148476122443,430200.0
2003-07-29,3.3787882909876026,3.3799148476122443,3.3787882909876026,3.3799148476122443,3900.0
2003-07-30,3.3799148476122443,3.3799148476122443,3.3787882909876026,3.3799148476122443,7500.0
2003-07-31,3.37878806075201,3.37878806075201,3.337102245142812,3.337102245142812,2100.0
2003-08-01,3.379914219295428,3.385547646038995,3.379914219295428,3.385547646038995,137700.0
2003-08-05,3.402445185480864,3.43624443898684,3.402445185480864,3.410331720943401,58500.0
2003-08-06,3.436246869183714,3.436246869183714,3.3799148476122443,3.3799148476122443,261900.0
2003-08-07,3.3799148476122443,3.3799148476122443,3.3799148476122443,3.3799148476122443,0.0
2003-08-08,3.436246974895344,3.4925786758659862,3.436246974895344,3.4925786758659862,24900.0
2003-08-11,3.402447696445912,3.4925786758659862,3.402447696445912,3.4925786758659862,25800.0
2003-08-12,3.492579347840954,3.5207455260792777,3.492579347840954,3.5207455260792777,25500.0
2003-08-13,3.5207455260792777,3.5207455260792777,3.5207455260792777,3.5207455260792777,25500.0
2003-08-14,3.5489118011019127,3.596230741156812,3.5489118011019127,3.596230741156812,3000.0
2003-08-15,3.5489095182130286,3.5489095182130286,3.5489095182130286,3.5489095182130286,900.0
2003-08-18,3.5207434724921107,3.605241313253252,3.5207434724921107,3.605241313253252,39000.0
2003-08-19,3.548909311967931,3.605241313253252,3.548909311967931,3.605241313253252,9300.0
2003-08-20,3.5939752400531617,3.5939752400531617,3.5939752400531617,3.5939752400531617,15600.0
2003-08-21,3.6041167977198456,3.655942285774783,3.6041167977198456,3.650309178653039,114900.0
2003-08-22,3.650306785348037,3.650306785348037,3.605241313253252,3.605241313253252,5700.0
2003-08-25,3.565811724266001,3.605244123671337,3.565811724266001,3.565811724266001,1800.0
2003-08-26,3.605241313253252,3.605241313253252,3.605241313253252,3.605241313253252,900.0
2003-08-27,3.565811724266001,3.565811724266001,3.565811724266001,3.565811724266001,600.0
2003-08-28,3.605241313253252,3.605241313253252,3.5207434724921107,3.605241313253252,6300.0
2003-08-29,3.5263820020117214,3.605246860694849,3.5263820020117214,3.5770806555456307,10800.0
2003-09-02,3.520743677100349,3.5489095182130286,3.520743677100349,3.5489095182130286,173100.0
2003-09-03,3.5207434724921107,3.6334071527290703,3.5207434724921107,3.605241313253252,96900.0
2003-09-04,3.605241313253252,3.605241313253252,3.605241313253252,3.605241313253252,85200.0
2003-09-05,3.605241313253252,3.605241313253252,3.605241313253252,3.605241313253252,0.0
2003-09-08,3.605243718914255,3.605243718914255,3.5624313306900643,3.5624313306900643,2700.0
2003-09-09,3.5376439213595288,3.5376439213595288,3.5207442848412733,3.5376439213595288,59100.0
2003-09-10,3.5207432136210914,3.5207432136210914,3.475677422506195,3.475677422506195,13200.0
2003-09-11,3.492578116532929,3.5376439213595288,3.492578116532929,3.5376439213595288,6900.0
2003-09-12,3.430613546931233,3.520744848685116,3.430613546931233,3.4925786758659862,18000.0
2003-09-15,3.4925786758659862,3.498212103830097,3.464412825380665,3.4925786758659862,100500.0
2003-09-16,3.4925789611471427,3.599609588534419,3.4925789611471427,3.5759502850875604,23700.0
2003-09-17,3.5759485952248014,3.605241313253252,3.5759485952248014,3.605241313253252,42900.0
2003-09-18,3.6052425771495527,3.6052425771495527,3.5545439838528443,3.5545439838528443,5100.0
2003-09-19,3.5489113819837312,3.5500379388597807,3.5207455260792777,3.5207455260792777,32100.0
2003-09-22,3.526377954315419,3.526377954315419,3.4925786758659862,3.4925786758659862,2400.0
2003-09-23,3.492577382205807,3.6018613960239074,3.492577382205807,3.601861396023907,63000.0
2003-09-24,3.551165548480345,3.654815893741031,3.551165548480345,3.654815893741031,15300.0
2003-09-25,3.6559426604630967,3.6615757681621615,3.520746141681954,3.569191641495345,36900.0
2003-09-26,3.5207455260792777,3.5207455260792777,3.5207455260792777,3.5207455260792777,300.0
2003-09-29,3.5489095182130286,3.5489095182130286,3.5489095182130286,3.5489095182130286,4200.0
2003-09-30,3.520743677100349,3.5489095182130286,3.520743677100349,3.5489095182130286,118200.0
2003-10-01,3.633408922313068,3.6615747755065406,3.577076893592284,3.6615747755065406,6300.0
2003-10-02,3.660447566751445,3.660447566751445,3.6536879050159103,3.65368790501591,4200.0
2003-10-03,3.633407970572048,3.660447259915186,3.633407970572048,3.65932070344266,8700.0
2003-10-06,3.644675134656922,3.6615747755065406,3.644675134656922,3.6615747755065406,22800.0
2003-10-07,3.661572992204892,3.661572992204892,3.605241313253252,3.605241313253252,900.0
2003-10-08,3.605241313253252,3.605241313253252,3.605241313253252,3.605241313253252,0.0
2003-10-09,3.555669500586944,3.555669500586944,3.5489095182130286,3.5489095182130286,42300.0
2003-10-10,3.577075592400344,3.6277741741733194,3.577075592400344,3.6277741741733194,5400.0
2003-10-14,3.6277741741733194,3.6277741741733194,3.6277741741733194,3.6277741741733194,5100.0
2003-10-15,3.661577027050145,3.712275658440305,3.661577027050145,3.695376329532943,6300.0
2003-10-16,3.695376329532943,3.695376329532943,3.695376329532943,3.695376329532943,3900.0
2003-10-17,3.6841097879273312,3.695376329532943,3.6841097879273312,3.695376329532943,3900.0
2003-10-20,3.695376329532943,3.706642871138555,3.695376329532943,3.695376329532943,14400.0
2003-10-21,3.655943124445224,3.678475880435085,3.616510720879473,3.616510720879473,13800.0
2003-10-22,3.6390437992033022,3.655943124445224,3.616510720879473,3.616510720879473,12000.0
2003-10-23,3.633410783372789,3.6345373407174377,3.633410783372789,3.633410783372789,177900.0
2003-10-24,3.6615747755065406,3.6615747755065406,3.644675134656922,3.6615747755065406,198600.0
2003-10-27,3.830570596717958,3.858736772667207,3.830570596717958,3.858736772667207,41400.0
2003-10-28,3.9421083890364255,3.9421083890364255,3.8869032300153767,3.8925366594805433,38400.0
2003-10-29,3.8880276625848,3.915066948841517,3.8880276625848,3.89816731434764,36000.0
2003-10-30,3.998438673388931,4.00181866511858,3.998438673388931,4.00181866511858,6600.0
2003-10-31,3.9432364020458106,3.971402268134014,3.9432364020458106,3.971402268134014,15300.0
2003-11-03,3.97928970755237,4.050267995440048,3.97928970755237,3.9995693565206,21000.0
2003-11-04,3.9511202039754423,3.988299472547789,3.943233985490814,3.988299472547789,14400.0
2003-11-05,3.9882972426117687,4.055895435401743,3.977031038313578,4.055895435401743,217200.0
2003-11-06,4.140397450991779,4.168563312601499,4.140397450991779,4.168563312601499,15300.0
2003-11-07,4.140396938734798,4.168562796859791,4.140396938734798,4.140396938734798,5700.0
2003-11-10,4.168563312601499,4.168563312601499,4.140397450991779,4.168563312601499,8100.0
2003-11-11,4.168563312601499,4.168563312601499,4.168563312601499,4.168563312601499,1500.0
2003-11-12,4.168563312601499,4.168563312601499,4.168563312601499,4.168563312601499,7200.0
2003-11-13,4.168563312601499,4.168563312601499,4.168563312601499,4.168563312601499,2400.0
2003-11-14,4.168563571577302,4.393891445455573,4.168563571577302,4.393891445455573,57600.0
2003-11-17,4.393889290102673,4.393889290102673,4.283478682839159,4.337557268682399,39300.0
2003-11-18,4.281228505791982,4.298128156041736,4.281228505791982,4.298128156041736,31200.0
2003-11-19,4.303760001775308,4.303760001775308,4.224895521747581,4.303760001775308,6300.0
2003-11-20,4.303757991363476,4.337557268682399,4.253059397718887,4.337557268682399,14400.0
2003-11-21,4.337557268682399,4.337557268682399,4.337557268682399,4.337557268682399,4200.0
2003-11-24,4.326291923556358,4.326291923556358,4.281226426335356,4.281226426335356,3600.0
2003-11-25,4.303759931212155,4.303759931212155,4.247428206735084,4.247428206735084,23700.0
2003-11-26,4.196729590238931,4.247428206735084,4.168563405666453,4.247428206735084,9900.0
2003-11-27,4.224893041845044,4.224893041845044,4.168561027175857,4.222639606538072,22500.0
2003-11-28,4.224894393642173,4.281226426335356,4.224894393642173,4.281226426335356,25800.0
2003-12-01,4.281226426335356,4.281226426335356,4.281226426335356,4.281226426335356,3300.0
2003-12-02,4.168563312601499,4.168563312601499,4.168563312601499,4.168563312601499,900.0
2003-12-03,4.168562796859791,4.174196226351907,4.1122310806098055,4.140396938734798,17700.0
2003-12-04,4.224894238814235,4.281226269443041,4.224894238814235,4.280099390303416,63900.0
2003-12-05,4.281226426335356,4.3375581366946765,4.224894393642173,4.281226426335356,39900.0
2003-12-08,4.281226426335356,4.3375581366946765,4.281226426335356,4.281226426335356,33600.0
2003-12-09,4.281225345977974,4.393889060600049,4.281225345977974,4.3927625040372735,47700.0
2003-12-10,4.281226426335356,4.281226426335356,4.281226426335356,4.281226426335356,72000.0
2003-12-11,4.281226426335356,4.309392281515016,4.281226426335356,4.281226426335356,9600.0
2003-12-12,4.309392281515016,4.309392281515016,4.281226426335356,4.281226426335356,208500.0
2003-12-15,4.337557268682399,4.337557268682399,4.337557268682399,4.337557268682399,1500.0
2003-12-16,4.281227669683415,4.393891445455573,4.281227669683415,4.393891445455573,21300.0
2003-12-17,4.352205929003363,4.393891445455573,4.337559396402517,4.393891445455573,34200.0
2003-12-18,4.393891445455573,4.393891445455573,4.393891445455573,4.393891445455573,85800.0
2003-12-19,4.3431915655976985,4.393890169387861,4.186588882171253,4.281226426335356,16500.0
2003-12-22,4.253060052468655,4.253060052468655,4.253060052468655,4.253060052468655,5400.0
2003-12-23,4.337559396402517,4.393891445455573,4.337559396402517,4.393891445455573,4200.0
2003-12-24,4.393891445455573,4.393891445455573,4.393891445455573,4.393891445455573,0.0
2003-12-29,4.473162906159779,4.501473955111673,4.473162906159779,4.473162906159779,29700.0
2003-12-30,4.4720302179651386,4.473162906159779,4.4720302179651386,4.473162906159779,1200.0
2003-12-31,4.473162906159779,4.473162906159779,4.473162906159779,4.473162906159779,600.0
2004-01-02,4.473162906159779,4.473162906159779,4.473162906159779,4.473162906159779,21600.0
2004-01-05,4.416541209092083,4.416541209092083,4.416541209092083,4.416541209092083,15900.0
2004-01-06,4.3032966707036175,4.416541209092083,4.3032966707036175,4.416541209092083,900.0
2004-01-07,4.416542071626905,4.416542071626905,4.32028427619679,4.32028427619679,7800.0
2004-01-08,4.32028217777019,4.32028217777019,4.303295420946309,4.303295420946309,21600.0
2004-01-09,4.303294943947912,4.331605986185955,4.201374738297398,4.201374738297398,77700.0
2004-01-12,4.2919698366473735,4.2919698366473735,4.2919698366473735,4.2919698366473735,3900.0
2004-01-13,4.274983854209348,4.274983854209348,4.246672810140221,4.274983854209348,135900.0
2004-01-14,4.274983854209348,4.274983854209348,4.274983854209348,4.274983854209348,600.0
2004-01-15,4.190047303692514,4.190047303692514,4.076802887050612,4.076802887050612,137400.0
2004-01-16,4.19005154800884,4.19005154800884,4.19005154800884,4.19005154800884,20400.0
2004-01-19,4.19005154800884,4.19005154800884,4.19005154800884,4.19005154800884,900.0
2004-01-20,4.218361960822339,4.303295420946309,4.218361960822339,4.303295420946309,120600.0
2004-01-21,4.410875356441245,4.416537822014728,4.303293370474317,4.314617653630716,5700.0
2004-01-22,4.354255762270765,4.354255762270765,4.354255762270765,4.354255762270765,3000.0
2004-01-23,4.359918214252642,4.467500592812386,4.359918214252642,4.467500592812386,32400.0
2004-01-26,4.473163640284082,4.473163640284082,4.416541209092083,4.416541209092083,2400.0
2004-01-27,4.41654048426051,4.473162906159779,4.41654048426051,4.473162906159779,6000.0
2004-01-28,4.529786039633703,4.529786039633703,4.473163928785335,4.529786039633703,122400.0
2004-01-29,4.529786039633703,4.529786039633703,4.529786039633703,4.529786039633703,86700.0
2004-01-30,4.473163640284082,4.473163640284082,4.416541209092083,4.416541209092083,18600.0
2004-02-02,4.416539042628706,4.416539042628706,4.359916639211932,4.359916639211932,40200.0
2004-02-03,4.524121382323816,4.524121382323816,4.359916639211932,4.359916639211932,19200.0
2004-02-04,4.41654048426051,4.473162906159779,4.41654048426051,4.473162906159779,3300.0
2004-02-05,4.416541209092083,4.416541209092083,4.416541209092083,4.416541209092083,300.0
2004-02-06,4.41654048426051,4.473162906159779,4.41654048426051,4.473162906159779,24900.0
2004-02-09,4.416541209092083,4.417673573477084,4.416541209092083,4.416541209092083,5700.0
2004-02-10,4.416541209092083,4.529785747480549,4.416541209092083,4.416541209092083,39300.0
2004-02-11,4.3032966707036175,4.416541209092083,4.3032966707036175,4.416541209092083,2700.0
2004-02-12,4.331607724301851,4.416541209092083,4.331607724301851,4.416541209092083,4800.0
2004-02-13,4.416541209092083,4.416541209092083,4.416541209092083,4.416541209092083,600.0
2004-02-16,4.416541209092083,4.518461455639469,4.359918777900083,4.416541209092083,36000.0
2004-02-17,4.41654048426051,4.473162906159779,4.41654048426051,4.473162906159779,2700.0
2004-02-18,4.359917511698664,4.416539926446457,4.303295420946309,4.303295420946309,47400.0
2004-02-19,4.410878739176011,4.416541209092083,4.3032966707036175,4.416541209092083,9600.0
2004-02-20,4.359916639211932,4.359916639211932,4.359916639211932,4.359916639211932,1200.0
2004-02-23,4.416541209092083,4.416541209092083,4.348594486059004,4.416541209092083,15300.0
2004-02-24,4.359918777900083,4.416541209092083,4.359918777900083,4.416541209092083,20700.0
2004-02-25,4.415403311882416,4.415403311882416,4.306688691256894,4.306688691256894,1200.0
2004-02-26,4.415408844707081,4.416541209092083,4.30556139947362,4.416541209092083,20400.0
2004-02-27,4.308958715773898,4.416541105723881,4.308958715773898,4.325945153137955,321000.0
2004-03-01,4.355387650377753,4.355387650377753,4.355387650377753,4.355387650377753,900.0
2004-03-02,4.358786413515082,4.416541209092083,4.358786413515082,4.416541209092083,101700.0
2004-03-03,4.501474984209519,4.529786039633703,4.501474984209519,4.529786039633703,3600.0
2004-03-04,4.528649433929148,4.643026560956643,4.524119656343759,4.643026560956643,24900.0
2004-03-05,4.586404179141662,4.643026560956643,4.529781797326682,4.643026560956643,5400.0
2004-03-08,4.643029785395129,4.784585352245603,4.643029785395129,4.784585352245603,152100.0
2004-03-09,4.756271870300339,4.784582904387024,4.643027409958291,4.756271870300339,63300.0
2004-03-10,4.756273741135847,4.756273741135847,4.614717867032136,4.614717867032136,7200.0
2004-03-11,4.614717867032136,4.614717867032136,4.614717867032136,4.614717867032136,3600.0
2004-03-12,4.643030909321545,4.643030909321545,4.529786039633703,4.529786039633703,2400.0
2004-03-15,4.643026560956643,4.643026560956643,4.643026560956643,4.643026560956643,1500.0
2004-03-16,4.699648618776373,4.699648618776373,4.643026560956643,4.643026560956643,3600.0
2004-03-17,4.64302923625014,4.64302923625014,4.614717867032136,4.614717867032136,4500.0
2004-03-18,4.586405772302364,4.643028173786032,4.558094733558211,4.558094733558211,9600.0
2004-03-19,4.529786090041887,4.529786090041887,4.427865835786866,4.427865835786866,4500.0
2004-03-22,4.4731612933303895,4.558094733558211,4.4731612933303895,4.558094733558211,13800.0
2004-03-23,4.55809741905344,4.55809741905344,4.405217201369963,4.529786039633703,4500.0
2004-03-24,4.529784418475125,4.529784418475125,4.405215624793146,4.405215624793146,52200.0
2004-03-25,4.405217201369963,4.529786039633703,4.405217201369963,4.529786039633703,24900.0
2004-03-26,4.416543507364814,4.518463806949296,4.416543507364814,4.518463806949296,13500.0
2004-03-29,4.529786039633703,4.529786039633703,4.529786039633703,4.529786039633703,36900.0
2004-03-30,4.529782969992631,4.86951670084196,4.529782969992631,4.86951670084196,171900.0
2004-03-31,4.699649478131661,4.869516330642388,4.643027409958291,4.756271870300339,15300.0
2004-04-01,4.671338444044976,4.756271870300339,4.671338444044976,4.756271870300339,277200.0
2004-04-02,4.7562726898094665,4.7675969757972,4.7562726898094665,4.7675969757972,4800.0
2004-04-05,4.672469053133343,4.7562700843167525,4.529780924684226,4.597727575375427,93000.0
2004-04-06,4.727963655177907,4.727963655177907,4.727963655177907,4.727963655177907,1800.0
2004-04-07,4.69965228021576,4.727963655177907,4.69965228021576,4.727963655177907,8100.0
2004-04-08,4.699648618776373,4.699648618776373,4.558093150231797,4.643026560956643,47100.0
2004-04-12,4.727963655177907,4.727963655177907,4.727963655177907,4.727963655177907,4500.0
2004-04-13,4.7279620803690765,4.8412065705112255,4.7279620803690765,4.8412065705112255,308400.0
2004-04-14,4.671338444044976,4.841205296555702,4.671338444044976,4.756271870300339,14100.0
2004-04-15,4.756272231890629,4.86951670084196,4.756272231890629,4.86951670084196,33000.0
2004-04-16,4.756271870300339,4.869516330642388,4.756271870300339,4.756271870300339,410700.0
2004-04-19,4.812895003774263,4.926139481558772,4.812895003774263,4.812895003774263,56100.0
2004-04-20,5.0846837607799005,5.0846837607799005,4.931803584069503,4.931803584069503,11400.0
2004-04-21,5.011071334658159,5.011071334658159,4.971435698981269,5.005408869564849,572700.0
2004-04-22,5.011072873634413,5.067695273990316,4.98276183545414,5.067695273990316,539400.0
2004-04-23,5.084686044449099,5.084686044449099,5.084686044449099,5.084686044449099,1800.0
2004-04-26,5.084686044449099,5.084686044449099,5.067699278519737,5.084686044449099,97200.0
2004-04-27,5.01107304935872,5.090344023842368,4.982762010185657,4.982762010185657,326100.0
2004-04-28,4.926139607844164,5.0960064908732745,4.926139607844164,4.982762010185657,5700.0
2004-04-29,5.039384810018753,5.039384810018753,4.92614031311796,4.92614031311796,12600.0
2004-04-30,4.926138714405944,5.011072140516392,4.926138714405944,5.011072140516392,16200.0
2004-05-03,4.982762820427174,5.096007319529353,4.982762820427174,5.096007319529353,214800.0
2004-05-04,4.982762010185657,4.982762010185657,4.982762010185657,4.982762010185657,5100.0
2004-05-05,4.982762010185657,4.982762010185657,4.926139607844164,4.982762010185657,14700.0
2004-05-06,4.86951670084196,4.86951670084196,4.86951670084196,4.86951670084196,300.0
2004-05-07,4.982761993519439,5.011073032597808,4.971437383490872,4.971437383490872,288900.0
2004-05-10,4.869517189215233,4.982761993519439,4.869517189215233,4.971437383490872,9300.0
2004-05-11,4.971437383490872,4.971437383490872,4.812895111058496,4.971437383490872,4500.0
2004-05-12,4.756272231890629,4.86951670084196,4.756272231890629,4.86951670084196,6000.0
2004-05-13,4.812895076021035,4.869517153765569,4.761935141251883,4.761935141251883,5100.0
2004-05-14,4.869517612047914,4.869517612047914,4.8412065705112255,4.8412065705112255,3000.0
2004-05-17,4.756271870300339,4.756271870300339,4.756271870300339,4.756271870300339,3600.0
2004-05-18,4.812893382406334,4.812893382406334,4.643026560956643,4.643026560956643,7800.0
2004-05-19,4.722297506703316,4.727959971681488,4.643026560956643,4.643026560956643,3600.0
2004-05-20,4.699649215628491,4.750609138937172,4.643027150617798,4.699649215628491,41700.0
2004-05-21,4.64303017828247,4.727963655177907,4.64303017828247,4.727963655177907,1500.0
2004-05-25,4.750609404286755,4.756271870300339,4.699649478131661,4.756271870300339,36600.0
2004-05-26,4.699649835417296,4.86951670084196,4.699649835417296,4.86951670084196,41400.0
2004-05-27,4.954451401052847,4.954451401052847,4.954451401052847,4.954451401052847,1800.0
2004-05-28,4.86951670084196,4.86951670084196,4.86951670084196,4.86951670084196,36300.0
2004-05-31,4.8695192340066376,4.8695192340066376,4.727963655177907,4.727963655177907,210900.0
2004-06-01,4.727960836213656,4.869516330642388,4.727960836213656,4.756271870300339,7800.0
2004-06-02,4.756271870300339,4.841205296555702,4.643027409958291,4.756271870300339,84900.0
2004-06-03,4.699649215628491,4.699649215628491,4.699649215628491,4.699649215628491,900.0
2004-06-04,4.841205296555702,4.841205296555702,4.699649478131661,4.756271870300339,29100.0
2004-06-07,4.756271870300339,4.756271870300339,4.756271870300339,4.756271870300339,4500.0
2004-06-08,4.727960836213656,4.756271870300339,4.727960836213656,4.756271870300339,15600.0
2004-06-09,4.727960572129128,4.727960572129128,4.643027150617798,4.699649215628491,23100.0
2004-06-10,4.682661871832354,4.682661871832354,4.643026560956643,4.643026560956643,130500.0
2004-06-11,4.643026560956643,4.643026560956643,4.643026560956643,4.643026560956643,5400.0
2004-06-14,4.643031616576625,4.643031616576625,4.529786729638628,4.586409173107627,165600.0
2004-06-15,4.586407255147248,4.586407255147248,4.585274890990261,4.585274890990261,51900.0
2004-06-16,4.586405017789613,4.756271870300339,4.586405017789613,4.756271870300339,146100.0
2004-06-17,4.756271000591354,4.756271000591354,4.586404179141662,4.643026560956643,13200.0
2004-06-18,4.643028631763616,4.8412065705112255,4.643028631763616,4.8412065705112255,42300.0
2004-06-21,4.8412065705112255,4.8412065705112255,4.8412065705112255,4.8412065705112255,0.0
2004-06-22,4.8412065705112255,4.8412065705112255,4.8412065705112255,4.8412065705112255,2700.0
2004-06-23,4.6486913146910025,4.841207132269266,4.6486913146910025,4.79024718679092,14400.0
2004-06-24,4.671341000506059,4.671341000506059,4.671341000506059,4.671341000506059,17100.0
2004-06-25,4.727959971681488,4.727959971681488,4.643026560956643,4.643026560956643,167700.0
2004-06-28,4.657228198030321,4.8844098394070405,4.657228198030321,4.8844098394070405,149700.0
2004-06-29,4.770818356162602,4.770818356162602,4.770818356162602,4.770818356162602,40200.0
2004-06-30,4.765137848336333,4.765137848336333,4.765137848336333,4.765137848336333,1500.0
2004-07-02,4.765137848336333,4.765137848336333,4.765137848336333,4.765137848336333,0.0
2004-07-05,4.639050905509019,4.721972404804498,4.639050905509019,4.721972404804498,23400.0
2004-07-06,4.725381954385658,4.770818275583531,4.657227472588849,4.725381954385658,159600.0
2004-07-07,4.736742491236122,4.736742491236122,4.657229064454827,4.736742491236122,3300.0
2004-07-08,4.651551631914728,4.651551631914728,4.651551631914728,4.651551631914728,1500.0
2004-07-09,4.702662221318977,4.702662221318977,4.628827980321341,4.657225915314013,88800.0
2004-07-12,4.657225915314013,4.657225915314013,4.657225915314013,4.657225915314013,18900.0
2004-07-13,4.657225915314013,4.657225915314013,4.657225915314013,4.657225915314013,2700.0
2004-07-14,4.543634825315512,4.657225915314013,4.543634825315512,4.657225915314013,13800.0
2004-07-15,4.657225915314013,4.657225915314013,4.628827980321341,4.657225915314013,19500.0
2004-07-16,4.549314607305703,4.657225915314013,4.549314607305703,4.657225915314013,900.0
2004-07-19,4.657228198030321,4.8844098394070405,4.657228198030321,4.8844098394070405,79500.0
2004-07-20,4.884407445338827,4.884407445338827,4.657225915314013,4.657225915314013,37200.0
2004-07-21,4.628827980321341,4.770816680326421,4.628827980321341,4.657225915314013,16500.0
2004-07-22,4.8844098394070405,4.8844098394070405,4.8844098394070405,4.8844098394070405,7200.0
2004-07-23,4.8844098394070405,4.8844098394070405,4.8844098394070405,4.8844098394070405,600.0
2004-07-26,4.674262171969989,4.674262171969989,4.674262171969989,4.674262171969989,2100.0
2004-07-27,4.770818356162602,4.770818356162602,4.770818356162602,4.770818356162602,8700.0
2004-07-28,4.770816481363763,4.770816481363763,4.7140209387331184,4.7140209387331184,9900.0
2004-07-29,4.770818356162602,4.770818356162602,4.770818356162602,4.770818356162602,4200.0
2004-07-30,4.770818356162602,4.770818356162602,4.770818356162602,4.770818356162602,0.0
2004-08-03,4.8844098394070405,4.8844098394070405,4.8844098394070405,4.8844098394070405,3300.0
2004-08-04,4.8844098394070405,4.8844098394070405,4.77649880349279,4.8844098394070405,6300.0
2004-08-05,4.770821548140778,4.770821548140778,4.532280535731025,4.549319249114527,23400.0
2004-08-06,4.657225915314013,4.657225915314013,4.657225915314013,4.657225915314013,2400.0
2004-08-09,4.657225030134555,4.759456861707988,4.600429495930196,4.759456861707988,7500.0
2004-08-10,4.600430891894908,4.770817221224349,4.600430891894908,4.600430891894908,6000.0
2004-08-11,4.657225915314013,4.657225915314013,4.657225915314013,4.657225915314013,153000.0
2004-08-12,4.770818356162602,4.770818356162602,4.770818356162602,4.770818356162602,1200.0
2004-08-13,4.600429495930196,4.770815773557239,4.600429495930196,4.759456861707988,2400.0
2004-08-16,4.600431986299652,4.770818356162602,4.600431986299652,4.770818356162602,1200.0
2004-08-17,4.600430178457914,4.770816481363763,4.600430178457914,4.7140209387331184,107100.0
2004-08-18,4.765136699610441,4.765136699610441,4.600430178457914,4.7140209387331184,4800.0
2004-08-19,4.770816481363763,4.770816481363763,4.7140209387331184,4.7140209387331184,4800.0
2004-08-20,4.770818356162602,4.770818356162602,4.770818356162602,4.770818356162602,18600.0
2004-08-23,4.770818356162602,4.770818356162602,4.770818356162602,4.770818356162602,12000.0
2004-08-24,4.657225915314013,4.657225915314013,4.657225915314013,4.657225915314013,300.0
2004-08-25,4.685626060434983,4.685626060434983,4.685626060434983,4.685626060434983,2100.0
2004-08-26,4.7140209387331184,4.7140209387331184,4.7140209387331184,4.7140209387331184,14100.0
2004-08-27,4.770818311989612,4.929845762381909,4.770818311989612,4.929845762381909,21000.0
2004-08-30,4.827612421977556,4.907125798232156,4.827612421977556,4.827612421977556,6600.0
2004-08-31,4.828750418516307,4.8844098394070405,4.828750418516307,4.8844098394070405,293100.0
2004-09-01,4.884407644304255,4.884407644304255,4.827612421977556,4.827612421977556,27900.0
2004-09-02,4.827612421977556,4.827612421977556,4.827612421977556,4.827612421977556,3900.0
2004-09-03,4.827612421977556,4.827612421977556,4.827612421977556,4.827612421977556,3000.0
2004-09-07,4.827612421977556,4.827612421977556,4.827612421977556,4.827612421977556,600.0
2004-09-08,4.770818356162602,4.770818356162602,4.770818356162602,4.770818356162602,1500.0
2004-09-09,4.668584829322207,4.668584829322207,4.657225915314013,4.657225915314013,25500.0
2004-09-10,4.658364262082263,4.685626060434983,4.658364262082263,4.685626060434983,2400.0
2004-09-13,4.679946275371797,4.685626060434983,4.657228435064134,4.685626060434983,80400.0
2004-09-14,4.769681394691973,4.769681394691973,4.600430891894908,4.600430891894908,161100.0
2004-09-15,4.654955435870978,4.654955435870978,4.654955435870978,4.654955435870978,300.0
2004-09-16,4.544770976705206,4.657225915314013,4.544770976705206,4.657225915314013,300.0
2004-09-17,4.549314651749959,4.657225960812503,4.549314651749959,4.640187264647659,4800.0
2004-09-20,4.657225915314013,4.657225915314013,4.657225915314013,4.657225915314013,1200.0
2004-09-21,4.657229606139635,4.657229606139635,4.573172210922442,4.573172210922442,13500.0
2004-09-22,4.572033278668712,4.657226443333433,4.572033278668712,4.600430891894908,8100.0
2004-09-23,4.572033571232273,4.589072270252747,4.572033571232273,4.589072270252747,6600.0
2004-09-24,4.572033278668712,4.600430891894908,4.572033278668712,4.600430891894908,8700.0
2004-09-27,4.644730849916125,4.657225915314013,4.644730849916125,4.657225915314013,85800.0
2004-09-28,4.657225915314013,4.657225915314013,4.657225915314013,4.657225915314013,2100.0
2004-09-29,4.657225915314013,4.657225915314013,4.543634825315512,4.657225915314013,45000.0
2004-09-30,4.544770976705206,4.657225915314013,4.544770976705206,4.657225915314013,16500.0
2004-10-01,4.657225915314013,4.657225915314013,4.657225915314013,4.657225915314013,4200.0
2004-10-04,4.657225915314013,4.657225915314013,4.657225915314013,4.657225915314013,0.0
2004-10-05,4.657225915314013,4.657225915314013,4.657225915314013,4.657225915314013,93000.0
2004-10-06,4.679949606143885,4.856015918713057,4.679949606143885,4.856015918713057,8100.0
2004-10-07,4.8844098394070405,4.8844098394070405,4.827614591555988,4.8844098394070405,27000.0
2004-10-08,4.884408765544238,4.997999886245252,4.882137112123033,4.997999886245252,22200.0
2004-10-12,4.912806708212583,5.003679344784447,4.912806708212583,4.997999886245252,20400.0
2004-10-13,4.998000558496438,5.111591369489688,4.998000558496438,5.111591369489688,121500.0
2004-10-14,4.941204862826146,4.941204862826146,4.941204862826146,4.941204862826146,300.0
2004-10-15,4.941205054797314,5.054795867268509,4.941205054797314,5.054795867268509,61500.0
2004-10-18,5.054795670884213,5.054795670884213,4.941204862826146,4.941204862826146,13500.0
2004-10-19,4.969604529145039,4.969604529145039,4.969604529145039,4.969604529145039,3300.0
2004-10-20,4.884408765544238,4.997999886245252,4.884408765544238,4.997999886245252,25200.0
2004-10-21,5.054795801499949,5.111591369489688,5.054795801499949,5.111591369489688,154500.0
2004-10-22,5.111591369489688,5.111591369489688,5.111591369489688,5.111591369489688,100200.0
2004-10-25,5.111591369489688,5.111591369489688,5.054795801499949,5.111591369489688,23100.0
2004-10-26,4.941204862826146,4.941204862826146,4.941204862826146,4.941204862826146,2700.0
2004-10-27,5.094552056823678,5.094552056823678,4.901447538754853,5.083193139577023,3000.0
2004-10-28,4.997999284205901,4.997999284205901,4.810574250113278,4.810574250113278,6000.0
2004-10-29,4.770819018718681,4.8844098394070405,4.725382690443337,4.8844098394070405,1800.0
2004-11-01,4.884407420439493,4.941202965149217,4.75037015591509,4.75037015591509,32700.0
2004-11-02,4.935525312604028,4.935525312604028,4.935525312604028,4.935525312604028,600.0
2004-11-03,4.929846178164733,4.935525312604028,4.929846178164733,4.935525312604028,1200.0
2004-11-04,4.884409411650646,4.884409411650646,4.776498385186797,4.776498385186797,2100.0
2004-11-05,4.782176107667998,4.90712612508721,4.782176107667998,4.90712612508721,1800.0
2004-11-08,4.810574250113278,4.810574250113278,4.810574250113278,4.810574250113278,600.0
2004-11-09,4.770816481363763,4.770816481363763,4.709477308322111,4.7140209387331184,2100.0
2004-11-10,4.79921658607527,4.79921658607527,4.79921658607527,4.79921658607527,900.0
2004-11-11,4.799216622919441,4.821934786963741,4.799216622919441,4.821934786963741,6900.0
2004-11-12,4.804899009109842,4.804899009109842,4.800355373840993,4.804899009109842,7200.0
2004-11-15,4.827618273131288,4.884413564294825,4.827618273131288,4.856015918713057,9900.0
2004-11-16,4.884412463821465,4.884412463821465,4.804899009109842,4.804899009109842,300.0
2004-11-17,4.696983514451981,4.884408563362967,4.696983514451981,4.844652030248063,478200.0
2004-11-18,4.912805721411841,5.02639649431049,4.912805721411841,4.975280727752628,14400.0
2004-11-19,4.941204862826146,4.946884646968712,4.941204862826146,4.941204862826146,1800.0
2004-11-22,4.997999886245252,4.997999886245252,4.886680743951627,4.997999886245252,10500.0
2004-11-23,4.997999886245252,4.997999886245252,4.997999886245252,4.997999886245252,7800.0
2004-11-24,4.997999709261256,5.105910717629474,4.946883934246188,4.946883934246188,11700.0
2004-11-25,5.000269686859235,5.105909006483733,5.000269686859235,5.100229875035074,5400.0
2004-11-26,5.109319453640428,5.109319453640428,5.109319453640428,5.109319453640428,2700.0
2004-11-29,5.109316148223005,5.111588125494108,5.109316148223005,5.110452299351566,7200.0
2004-11-30,5.042301287181519,5.105911819267571,5.042301287181519,5.105911819267571,12300.0
2004-12-01,5.105911651633988,5.111591435997221,4.975282461031789,5.054795867268509,49800.0
2004-12-02,5.07751328075254,5.07751328075254,4.986640644180677,4.997999886245252,39300.0
2004-12-03,4.9866447255401605,5.3387769679408725,4.9866447255401605,5.333097179766826,30600.0
2004-12-06,5.111591369489688,5.111591369489688,4.890089206806293,5.111591369489688,29700.0
2004-12-07,5.333093532173084,5.333093532173084,5.111591369489688,5.111591369489688,22800.0
2004-12-08,5.333097179766826,5.333097179766826,5.226321906896897,5.333097179766826,52500.0
2004-12-09,5.327415742753569,5.338774989906574,5.141126754332175,5.141126754332175,41400.0
2004-12-10,5.333091340889304,5.333091340889304,5.321732426950294,5.327411883919798,6600.0
2004-12-13,5.327414804480651,5.327414804480651,5.2263190500597965,5.2263190500597965,4800.0
2004-12-14,5.192243638397443,5.333096317594994,5.192243638397443,5.276300719941492,12000.0
2004-12-15,5.253579707474014,5.276297542872424,5.196784144019385,5.196784144019385,20700.0
2004-12-16,5.196784144019385,5.196784144019385,5.196784144019385,5.196784144019385,31200.0
2004-12-17,5.338768546388664,5.338768546388664,5.253575433015366,5.259254887244003,17100.0
2004-12-20,5.452365294820729,5.452365294820729,5.367172087089155,5.367172087089155,1800.0
2004-12-21,5.395568401793518,5.395568401793518,5.395568401793518,5.395568401793518,7800.0
2004-12-22,5.395567971626714,5.451227706689031,5.338772734810961,5.451227706689031,12000.0
2004-12-23,5.395569469604316,5.395569469604316,5.361492058064962,5.361492058064962,300.0
2004-12-24,5.395568401793518,5.395568401793518,5.395568401793518,5.395568401793518,22800.0
2004-12-29,5.409804844508155,5.574946671602001,5.409804844508155,5.466750268418753,6900.0
2004-12-30,5.677445202641943,5.677445202641943,5.677445202641943,5.677445202641943,4800.0
2004-12-31,5.677445202641943,5.677445202641943,5.677445202641943,5.677445202641943,8100.0
2005-01-04,5.677447951394242,5.76286592393108,5.677447951394242,5.740087493800464,21300.0
2005-01-05,5.694530457908182,5.694530457908182,5.641001519432059,5.641001519432059,7200.0
2005-01-06,5.637586904443754,5.637586904443754,5.469028585438948,5.489529370670104,38700.0
2005-01-07,5.446250722522136,5.446250722522136,5.36994430441641,5.381333195597297,7500.0
2005-01-10,6.376735898643594,6.376735898643594,5.979257450309049,6.127314949719749,188400.0
2005-01-11,6.127313321551846,6.320927624996751,6.047590474860948,6.27537143330745,974100.0
2005-01-12,6.218429449998816,6.269680109683216,6.16148369329393,6.16717813862692,24300.0
2005-01-13,6.150094612459284,6.207040367403334,6.12845532985054,6.207040367403334,1539000.0
2005-01-14,6.241206025512067,6.263983802443294,6.241206025512067,6.263983802443293,222000.0
2005-01-17,6.23551158127926,6.263983802443294,6.23551158127926,6.263983802443293,12600.0
2005-01-18,6.3266272687528895,6.3266272687528895,6.263987046377751,6.3095439272075104,25500.0
2005-01-19,6.263984818972435,6.263984818972435,6.207040367403334,6.207040367403334,98700.0
2005-01-20,6.263982808477587,6.263982808477587,6.16148152517718,6.179704004505576,36000.0
2005-01-21,6.218430931636596,6.2639865051548345,6.218430931636596,6.252597611775275,22500.0
2005-01-24,6.252595853269248,6.369903507487103,6.252595853269248,6.369903507487103,26100.0
2005-01-25,6.367624602175042,6.377874992321908,6.320929249311328,6.326623693274917,29100.0
2005-01-26,6.372177951851874,6.434817468020827,6.372177951851874,6.434817468020827,356100.0
2005-01-27,6.3778768824428,6.71385373767469,6.3778768824428,6.571490641332787,264000.0
2005-01-28,6.571490774179434,6.662603209815149,6.571490774179434,6.662603209815149,65100.0
2005-01-31,6.662598701993457,6.662598701993457,6.606792128541705,6.65120981816644,23400.0
2005-02-01,6.662599791715262,6.673988677405023,6.605654059892034,6.606793209135894,28500.0
2005-02-02,6.594270102538387,6.6284374368304,6.588575655437668,6.628437436830401,86400.0
2005-02-03,6.628430432574875,6.645514407512112,6.611347109324647,6.611347109324647,17700.0
2005-02-04,6.617042821359233,6.617042821359233,6.582875516609173,6.614765174825798,57900.0
2005-02-07,6.617045351353381,6.617045351353381,6.549849865271687,6.555544309626083,20100.0
2005-02-08,6.548708919281773,6.561236301165852,6.434817468020827,6.434817468020827,114300.0
2005-02-09,6.491765703714582,6.547572301802885,6.472404071311523,6.491765703714582,303900.0
2005-02-10,6.548710578950678,6.548710578950678,6.548710578950678,6.548710578950678,195000.0
2005-02-11,6.605656894382914,6.605656894382914,6.520238911682381,6.605656894382914,581700.0
2005-02-14,6.713853591551534,6.713853591551534,6.497461403078976,6.549851214292073,3600.0
2005-02-15,6.508850021105641,6.605656894382914,6.508850021105641,6.605656894382914,10500.0
2005-02-16,6.7058793096085925,6.7058793096085925,6.548710578950678,6.548710578950678,48000.0
2005-02-17,6.521376480360559,6.565794185541121,6.521376480360559,6.565794185541121,45600.0
2005-02-18,6.51112779099492,6.548711908866284,6.51112779099492,6.520238381365319,36300.0
2005-02-21,6.605661844970247,6.605661844970247,6.497466000029282,6.497466000029281,5100.0
2005-02-22,6.594267939437741,6.708158799155896,6.594267939437741,6.640963302709057,36600.0
2005-02-23,6.642103148191202,6.775355005321468,6.642103148191202,6.719549045182006,413400.0
2005-02-24,6.776491439387897,6.942772074379776,6.748019218914005,6.891521425839418,50400.0
2005-02-25,6.935939176728723,6.947328066061018,6.844826758695536,6.947328066061017,17100.0
2005-02-28,6.941636392919692,7.126138932858441,6.941636392919692,7.12499978290237,6900.0
2005-03-01,7.06122113640086,7.06122113640086,6.947329611001164,6.975803144038652,27600.0
2005-03-02,6.720684321300216,6.947326154411461,6.720684321300216,6.864186503137798,205500.0
2005-03-03,6.867608356450546,7.057806024120343,6.867608356450546,7.021360388410592,266100.0
2005-03-04,7.004272466025302,7.11816264077077,7.004272466025302,7.058939906308077,35400.0
2005-03-07,7.0612148809377615,7.11929843866833,7.0612148809377615,7.085131793341405,54300.0
2005-03-08,7.083998348379848,7.083998348379848,6.947329050280872,6.988329970048066,171000.0
2005-03-09,6.975801261872453,6.987190150664519,6.909744273166213,6.910883422720375,21900.0
2005-03-10,6.962131045030331,6.971242282437531,6.856212991632521,6.878990759306969,90900.0
2005-03-11,6.947329840521082,6.947329840521082,6.861911845336907,6.90746871767688,4200.0
2005-03-14,6.770798351542655,7.058941293183875,6.770798351542655,6.918855868475657,52500.0
2005-03-15,6.918853378136503,6.918853378136503,6.732072661858701,6.833435435196545,146100.0
2005-03-16,6.833435435196546,6.8448243204719565,6.776489705445116,6.833435435196545,69900.0
2005-03-17,6.8334383339382585,6.8334383339382585,6.787882121824501,6.793576566877787,25500.0
2005-03-18,6.75371352687494,6.787880842442256,6.75371352687494,6.775352805011329,138600.0
2005-03-21,6.748022505639897,6.782189838537633,6.736633611903208,6.736633611903208,51900.0
2005-03-22,6.738908116042658,6.749157854948239,6.736630468695569,6.737768966525429,42600.0
2005-03-23,6.741187678658243,6.74232682849912,6.691075512660508,6.719549045182006,258300.0
2005-03-24,6.774214741636391,6.774214741636391,6.732074680444902,6.770797944691817,2100.0
2005-03-28,6.702462649944358,6.720685130731531,6.666017688370011,6.708157093729434,6300.0
2005-03-29,6.662600755701041,6.708156956738646,6.545293782411945,6.548710578950678,27900.0
2005-03-30,6.5225178522043965,6.5225178522043965,6.503156214971014,6.503156214971014,12600.0
2005-03-31,6.520238381671026,6.548711909173327,6.4917661575436005,6.516822236125686,113100.0
2005-04-01,6.605656523879248,6.774215483735676,6.605656523879248,6.634130052099032,17700.0
2005-04-04,6.827748449340356,6.827748449340356,6.651217928028649,6.820914850037063,1500.0
2005-04-05,6.820913224282715,6.820913224282715,6.755995349750308,6.768523394924339,1500.0
2005-04-06,6.753713491936735,6.753713491936735,6.71954682823351,6.734351861155038,10500.0
2005-04-07,6.730938527606775,6.730938527606775,6.645520529295458,6.673992760940824,508200.0
2005-04-08,6.661464735151424,6.661464735151424,6.622741461104115,6.622741461104115,23400.0
2005-04-11,6.622739880606856,6.622739880606856,6.491765703714582,6.491765703714582,21900.0
2005-04-12,6.377871405614924,6.53390090719594,6.377871405614924,6.498595113801571,44700.0
2005-04-13,6.508848140959184,6.718407316487871,6.508848140959184,6.617044525247072,28200.0
2005-04-14,6.577180574918121,6.577180574918121,6.548708366194715,6.560097249684077,9600.0
2005-04-15,6.577184388792668,6.577184388792668,6.377876205408773,6.5737675914271625,118200.0
2005-04-18,6.593128891390187,6.593128891390187,6.379014379724458,6.401792810442855,33900.0
2005-04-19,6.43481765314654,6.491763380415306,6.43481765314654,6.44279039384149,57000.0
2005-04-20,6.442791841311855,6.548710578950678,6.442791841311855,6.548710578950678,21000.0
2005-04-21,6.548712991114279,6.662603209815149,6.548712991114279,6.662603209815149,27600.0
2005-04-22,6.774215584034106,6.831160686254437,6.749158852762211,6.793576566877787,5100.0
2005-04-25,6.833437183456225,6.947327368722261,6.804964962983394,6.94618887091576,18900.0
2005-04-26,7.112466742614298,7.112466742614298,6.94732466959498,7.062354611351572,55200.0
2005-04-27,7.062355548343118,7.062355548343118,6.833435435196546,6.833435435196545,50100.0
2005-04-28,6.938217693417359,6.941634490661629,6.833438083551261,6.941634490661629,42600.0
2005-04-29,6.947330531509712,7.038443633564275,6.947330531509712,7.004276301754771,392100.0
2005-05-02,7.055526973625201,7.055526973625201,6.96441452325829,7.004276301754771,214800.0
2005-05-03,7.175111721871156,7.175111721871156,6.888107200861302,6.888107200861302,54900.0
2005-05-04,7.00427179438283,7.00427179438283,6.858491967607651,6.858491967607651,10200.0
2005-05-05,6.890382928032875,6.975800892829255,6.890382928032875,6.891521425839418,6600.0
2005-05-06,6.947328066061018,6.947328066061018,6.8903836193995485,6.947328066061017,100800.0
2005-05-09,6.947328091912339,6.947328091912339,6.918855868475657,6.918855868475657,13200.0
2005-05-10,6.947325697813299,6.947325697813299,6.8903812705634016,6.8903812705634016,37500.0
2005-05-11,6.891522117320327,6.947328066061018,6.8903836193995485,6.947328066061017,34500.0
2005-05-12,6.94732559132503,6.94732559132503,6.736628606981178,6.833435435196545,99000.0
2005-05-13,6.833439265142682,6.833439265142682,6.719549045182006,6.719549045182006,26700.0
2005-05-16,6.6910723098234905,6.6910723098234905,6.417735130731987,6.421151926931535,38700.0
2005-05-17,6.377871717397662,6.377871717397662,6.326620444667294,6.3437044194730845,17100.0
2005-05-18,6.364203549423685,6.364203549423685,6.189950943581735,6.357369960562377,36300.0
2005-05-19,6.312956831276504,6.548710578950678,6.312956831276504,6.548710578950678,12600.0
2005-05-20,6.577184667941063,6.605656894382914,6.577184667941063,6.605656894382914,14700.0
2005-05-24,6.604518396337735,6.605656894382914,6.582879113229434,6.605656894382914,61200.0
2005-05-25,6.662603209815149,6.662603209815149,6.634130980983704,6.662603209815149,5100.0
2005-05-26,6.7138522032110135,6.7138522032110135,6.662601552376365,6.664879199778767,92100.0
2005-05-27,6.662597777708041,6.890379332771452,6.662597777708041,6.745738051823056,271200.0
2005-05-30,6.861909553043422,6.8767158900358725,6.860771055212181,6.8619095530434215,7800.0
2005-05-31,6.75941116154581,6.810661833245317,6.719550034869919,6.80496803826498,214800.0
2005-06-01,6.78788154645593,6.890383503788998,6.786742396866847,6.842548996358603,94200.0
2005-06-02,6.804963222008017,6.890381164947975,6.776489705445116,6.833435435196545,119100.0
2005-06-03,6.782186682299703,6.890383077509712,6.782186682299703,6.8619095530434215,78600.0
2005-06-06,6.890385151676446,6.975803144038652,6.861911618638957,6.975803144038652,206100.0
2005-06-07,6.947330531509712,7.014526696803917,6.930247191448786,7.004276301754771,8700.0
2005-06-08,6.99858092776854,6.99858092776854,6.975803144038652,6.975803144038652,380700.0
2005-06-09,6.975801811416871,7.004274035640044,6.941634490661629,6.941634490661629,276000.0
2005-06-10,6.947329252111371,7.004275011869477,6.918857023919849,6.956441147157695,130200.0
2005-06-13,6.95871760708073,6.95871760708073,6.947328066061018,6.947328066061017,261300.0
2005-06-14,6.975801592766588,6.975801592766588,6.918855842730283,6.947328066061017,243000.0
2005-06-15,6.964412051746876,7.060080416525433,6.947328066061018,6.947328066061017,138600.0
2005-06-16,7.004275373701012,7.004275373701012,6.9530247086212,6.975803144038652,18300.0
2005-06-17,7.004275373701012,7.004275373701012,6.975803144038652,6.975803144038652,36900.0
2005-06-20,6.975803711990148,7.004275943970641,6.9530252747181365,6.984914304873813,111300.0
2005-06-21,7.027055075891371,7.027055075891371,6.947330863402124,6.95302596204882,174000.0
2005-06-22,7.004274416503005,7.061220171420696,6.955301406151278,7.060081021714852,26400.0
2005-06-23,7.060082921987372,7.060082921987372,6.974664918307436,7.004276301754771,43200.0
2005-06-24,7.087416657097446,7.089694305434706,6.975804068319891,7.004276301754771,174600.0
2005-06-27,7.0612121321977375,7.105629144844584,7.004266442112981,7.105629144844584,25200.0
2005-06-28,7.101083192247202,7.118166532292344,7.061222065475204,7.118166532292345,23700.0
2005-06-29,7.140945791397331,7.140945791397331,7.006554748863187,7.066916672651774,24000.0
2005-06-30,7.140944977305137,7.140944977305137,7.003137803429964,7.004276301754771,68100.0
2005-07-04,7.027054733697271,7.118166532292344,7.027054733697271,7.118166532292345,6000.0
2005-07-05,7.089693888817992,7.089693888817992,6.976942156653693,7.061221657056247,9900.0
2005-07-06,7.118161067692616,7.232052520643228,7.061216644591609,7.226357426645977,38400.0
2005-07-07,7.509946833749313,7.670533014494912,7.509946833749313,7.653449031603193,216800.0
2005-07-08,7.653447608913084,7.653447608913084,7.550946337365856,7.585113645110662,50300.0
2005-07-11,7.585119136842963,7.585119136842963,7.349365259570606,7.431366466515847,979300.0
2005-07-12,7.397198058852524,7.431365386368744,7.024775557469614,7.175111407528442,3042900.0
2005-07-13,7.304940997484648,7.339108299404042,7.175106032215445,7.277607286286548,585200.0
2005-07-14,7.277609672183151,7.585114838583327,7.277609672183151,7.506529822899231,103000.0
2005-07-15,7.516786193922301,7.516786193922301,7.3835342835701425,7.4484515133024285,91400.0
2005-07-18,7.482615120258562,7.50994884853114,7.431364461208417,7.50994884853114,151100.0
2005-07-19,7.509948613376974,7.509948613376974,7.472365145483685,7.482614885960279,175000.0
2005-07-20,7.482613040084516,7.585114981376654,7.448445726320471,7.568030998650977,1406100.0
2005-07-21,7.568034891588523,7.834539294011076,7.568034891588523,7.834539294011076,41400.0
2005-07-22,7.834533534756948,8.114704272746023,7.762782126520606,8.07712017073236,101200.0
2005-07-25,8.114708168128132,8.114708168128132,7.892621548601067,8.063457510035345,83200.0
2005-07-26,8.063452798862341,8.09762010152402,8.00536857984362,8.029285496200664,476200.0
2005-07-27,8.202829771436482,8.202829771436482,7.982895900125645,8.058498434666399,48500.0
2005-07-28,8.07568331956591,8.07568331956591,7.97602563632408,7.989771794889678,74400.0
2005-07-29,8.006953837643756,8.031009615133552,7.94166155081592,7.989771794889678,44100.0
2005-08-02,8.075685756251197,8.075685756251197,7.903862655054362,7.903862655054362,61400.0
2005-08-03,7.903855151457102,7.907291688872903,7.859181475956658,7.862617357919968,64800.0
2005-08-04,7.869488053135483,8.096294210375682,7.862614980382194,8.092857673999035,240700.0
2005-08-05,8.09286536231999,8.09630190196139,7.989771794889677,7.989771794889678,85900.0
2005-08-08,8.000079353865086,8.195957474817568,8.000079353865086,8.171902358974668,55300.0
2005-08-09,8.240626230085127,8.333410754557839,8.185642953831447,8.333410754557839,131200.0
2005-08-10,8.16159409955035,8.831704193062995,8.16159409955035,8.745792676225623,98800.0
2005-08-11,8.762979035819741,8.762979035819741,8.653012344948632,8.677067476645039,292800.0
2005-08-12,8.659874156347534,8.680492720187946,8.659874156347534,8.673619647090366,112800.0
2005-08-15,8.6426998433365,8.6426998433365,8.556788312775595,8.59115305609055,121500.0
2005-08-16,8.59114982207705,8.59114982207705,8.240630752027656,8.384962095256657,13000.0
2005-08-17,8.419324643859808,8.50523611981756,8.250938229636915,8.316231134891522,20800.0
2005-08-18,7.972589346856283,8.247505949663926,7.972589346856283,8.175340587221752,861900.0
2005-08-19,8.206269047488654,8.21314212718923,8.195960083390746,8.209705587338942,9800.0
2005-08-22,8.213145519969517,8.213145519969517,8.178780762723807,8.192526927803382,34200.0
2005-08-23,8.247499599804666,8.247499599804666,8.127223432883705,8.178770174292008,26500.0
2005-08-24,8.178777388873756,8.178777388873756,8.041319072047457,8.07568381511727,72500.0
2005-08-25,8.09286536231999,8.161594844242144,7.907296809854842,7.989771794889678,89500.0
2005-08-26,8.161587775485435,8.178769803358149,7.938218135878409,8.04131161401939,37300.0
2005-08-29,8.288442791009059,8.288442791009059,8.20894579000093,8.226227517435516,46800.0
2005-08-30,8.381766780091537,8.433612628323433,8.260792694713299,8.381766780091537,65200.0
2005-08-31,8.43361751276254,8.571873407872197,8.350663975696742,8.52002752961309,140500.0
2005-09-01,8.53730666334699,8.637541901744347,8.468178412602992,8.554588396405062,87900.0
2005-09-02,8.641003064294788,8.641003064294788,8.561505994324767,8.63409010362186,26200.0
2005-09-06,8.6375461308761,8.6375461308761,8.464726078655476,8.537310843401352,97100.0
2005-09-07,8.589153143627733,8.589153143627733,8.50274315356962,8.571870750062567,116900.0
2005-09-08,8.641000804779756,8.882949091016007,8.641000804779756,8.813820820875353,423400.0
2005-09-09,8.882949091016007,8.882949091016007,8.761974947897883,8.813820820875353,113200.0
2005-09-12,8.813818347811278,8.813818347811278,8.464721934140206,8.554588396405062,99400.0
2005-09-13,8.554594915692913,8.810368583556405,8.46818486603945,8.64100496534638,46400.0
2005-09-14,8.641000804779756,8.813820820875353,8.63754432534712,8.813820820875353,102400.0
2005-09-15,8.806907862010078,8.813820820875353,8.727410812827555,8.813820820875353,163100.0
2005-09-16,8.81381900729503,9.435970673519376,8.81381900729503,9.33227894890062,52500.0
2005-09-19,9.332282050593692,9.453256209026684,9.332282050593692,9.384127930134651,94900.0
2005-09-20,9.391042041978542,9.391042041978542,9.245873165900692,9.294262571507907,30200.0
2005-09-21,9.328826137939224,9.328826137939224,9.16637552969851,9.263154334924398,127800.0
2005-09-22,9.263154248476845,9.29771838970188,8.813822390319864,8.98664243718888,49700.0
2005-09-23,8.98664243718888,9.159462484057896,8.838017091400541,8.98664243718888,415500.0
2005-09-26,8.986641312464275,9.162917817319496,8.986641312464275,9.073051325084124,82100.0
2005-09-27,9.194031229858403,9.41869727145465,9.07305700461228,9.22859538839394,60600.0
2005-09-28,9.640259167404563,9.640259167404563,9.275492869356247,9.376237575559244,82900.0
2005-09-29,9.466556251966214,9.466556251966214,9.275488409170904,9.372759021820288,45200.0
2005-09-30,9.37971085749844,9.37971085749844,9.171272705921597,9.32412743875883,47600.0
2005-10-03,9.43181002874262,9.46654979353365,9.119153470835167,9.206002551509789,182900.0
2005-10-04,9.275482081091845,9.275482081091845,9.1990544660304,9.206002551509789,23500.0
2005-10-05,9.379712994106324,9.379712994106324,8.858617827767084,8.997576406269527,83600.0
2005-10-06,8.9975695175547,8.9975695175547,8.344464367319878,8.552902406792697,122300.0
2005-10-07,8.340994331616042,8.771766133511335,8.340994331616042,8.771766133511335,37900.0
2005-10-11,8.771758786574136,9.136524728498175,8.771758786574136,9.115681130772636,74100.0
2005-10-12,9.289386337000485,9.289386337000485,8.893354368225856,9.02189075760412,96800.0
2005-10-13,9.19906405308693,9.19906405308693,8.625859655774953,8.789135859067883,53100.0
2005-10-14,8.622379970763859,8.698807615496255,8.424364095968391,8.615431882587067,18000.0
2005-10-17,9.032312310777172,9.032312310777172,8.511217369770797,8.511217369770797,24400.0
2005-10-18,8.511211911975648,8.67101394002714,8.34098775324886,8.40699325564694,388800.0
2005-10-19,8.351417553545208,8.351417553545208,7.555878738435719,7.990124642943519,170700.0
2005-10-20,7.913698391372168,8.163823818770544,7.913698391372168,8.163823818770544,149200.0
2005-10-21,8.080445631384972,8.577222914494753,8.080445631384972,8.511217369770797,100800.0
2005-10-24,8.511213332446378,8.594588403945357,8.337515101171963,8.594588403945357,121000.0
2005-10-25,8.875983563432667,8.875983563432667,8.511217369770797,8.511217369770797,112400.0
2005-10-26,8.47647055297667,8.650168722761462,8.441730786498525,8.441730786498525,21900.0
2005-10-27,8.628633668801182,8.628633668801182,8.52383205360399,8.558765925336386,5000.0
2005-10-28,8.558763745039455,8.593697607872647,8.296760773252531,8.384095097181506,17900.0
2005-10-31,8.59020840650073,8.59020840650073,7.964894017855283,8.174496632284809,24800.0
2005-11-01,8.08716065210998,8.08716065210998,7.950919279743512,7.996332848429597,8000.0
2005-11-02,7.755292819334764,8.104630321713655,7.755292819334764,7.968388242696172,8400.0
2005-11-03,8.104632853406587,8.212927326406284,7.9648972757582595,8.209433870334214,85600.0
2005-11-04,8.052231678634154,8.30375518535425,8.052231678634154,8.209433870334214,122700.0
2005-11-07,8.20942314371208,8.275797389738049,8.104622263719705,8.122088854949187,29600.0
2005-11-08,8.038255232744373,8.174496632284809,8.034761778101238,8.174496632284809,104200.0
2005-11-09,8.24436246720679,8.279296339171584,8.157028120448894,8.24436246720679,11900.0
2005-11-10,8.366625130008389,8.366625130008389,8.122088854949187,8.122088854949187,83200.0
2005-11-11,8.209425446883108,8.209425446883108,8.01379677173637,8.069690678921152,48700.0
2005-11-14,8.069696529675342,8.174497515053451,8.069696529675342,8.087163138468888,115200.0
2005-11-15,8.29675932742933,8.558762253558678,8.10811690078841,8.34915977939362,70700.0
2005-11-16,8.314229489517787,8.61116639978089,8.314229489517787,8.558765925336386,53000.0
2005-11-17,8.785838358154468,9.187576366647397,8.785838358154468,8.908106621515385,167200.0
2005-11-18,9.082763047708884,9.082763047708884,8.94302836485179,9.082763047708884,145300.0
2005-11-21,9.08277073557428,9.08277073557428,8.995436401578374,9.044343415397494,88000.0
2005-11-22,9.065304589942102,9.11770505970602,9.030370721330115,9.086264644586048,34300.0
2005-11-23,9.082771443125532,9.344774465523384,9.082771443125532,9.292373994305445,23400.0
2005-11-24,9.781442248349892,10.263527323128814,8.998926948438847,9.935150813104451,154800.0
2005-11-25,10.02598175012334,10.02598175012334,9.641710549546042,9.680137203188108,97700.0
2005-11-28,9.741573835864118,9.89954557130087,9.741573835864118,9.829335762313343,144000.0
2005-11-29,9.829335582860164,9.987307315412842,9.829335582860164,9.934649624848385,111200.0
2005-11-30,9.864442363695623,9.934651515190216,9.85391068966472,9.917099394709188,128600.0
2005-12-01,9.881998999280553,10.004865907497308,9.86444687077992,10.004865907497308,48500.0
2005-12-02,10.004853108728051,10.268138716852476,10.004853108728051,10.008363663851435,173400.0
2005-12-05,10.289207745767053,10.37345911215963,10.092621224184374,10.355906995250052,29900.0
2005-12-06,10.513881037454274,10.703446486125635,10.233042418159366,10.703446486125635,227900.0
2005-12-07,10.429619614790017,10.706947426913452,10.415578064701553,10.53142369860339,88400.0
2005-12-08,10.531430842627175,10.643765997817274,10.324312649156544,10.355906995250052,227700.0
2005-12-09,10.303242985714297,10.619185562758425,10.303242985714297,10.53142369860339,65700.0
2005-12-12,10.56302582054867,11.180869880620946,10.531431472565345,10.88247918831752,84700.0
2005-12-13,10.952679525777672,10.952679525777672,10.703435515000594,10.81226002527632,99700.0
2005-12-14,10.808757898924885,10.896519814949007,10.594618609563527,10.878967030002013,164600.0
2005-12-15,10.949183466139605,10.949183466139605,10.710470802756651,10.710470802756651,74100.0
2005-12-16,10.7034408954494,11.2335228345533,10.408560867476766,11.015873035022969,301100.0
2005-12-19,11.00534428604884,11.00534428604884,10.724505756022534,10.79471555592168,104800.0
2005-12-20,10.79472221284993,10.90003630807385,10.710470802756651,10.710470802756651,111600.0
2005-12-21,10.794715670967287,10.878967030002013,10.794715670967287,10.878967030002013,90700.0
2005-12-22,10.8122676185188,11.23352507672406,10.8122676185188,11.23352507672406,118700.0
2005-12-23,11.391496939978005,11.56702077159819,11.23352522369173,11.324797026912377,100300.0
2005-12-28,11.57684800547127,11.57684800547127,11.456990207966454,11.527495032045934,37900.0
2005-12-29,11.805993602955327,11.805993602955327,11.4111669502609,11.439369430354043,16300.0
2005-12-30,11.439367575269248,11.545124168931808,10.928209137004156,11.523972312292075,13700.0
2006-01-03,11.509866295368688,11.509866295368688,11.368856682332058,11.386482547769804,98500.0
2006-01-04,11.365340494389097,11.365340494389097,11.107998229997335,11.238431344901274,159000.0
2006-01-05,11.069215020296976,11.545120901873888,11.069215020296976,11.527495032045934,348900.0
2006-01-06,11.633256774305485,11.633256774305485,11.28073384175077,11.439369430354043,115200.0
2006-01-09,11.594479354027296,11.594479354027296,10.928211208418876,11.315985906939323,143900.0
2006-01-10,11.36886404783849,11.509873752230591,11.36886404783849,11.509873752230591,61500.0
2006-01-11,11.43937364428021,11.492251296781015,11.368868762843707,11.393545269631169,46600.0
2006-01-12,11.449946557149644,11.449946557149644,11.280735683272766,11.319513427346974,69100.0
2006-01-13,11.280728900073123,11.453465653053277,11.280728900073123,11.421738549231112,83400.0
2006-01-16,11.42173859507117,11.456990335118308,11.213749428966784,11.280728945347258,37900.0
2006-01-17,11.28425115376444,11.28425115376444,11.15734343765307,11.259575344470472,47200.0
2006-01-18,11.22784666453613,11.22784666453613,10.702587990754704,11.016332937656408,147400.0
2006-01-19,10.96346123716055,10.998713658141156,10.681442541699695,10.85770397421873,244200.0
2006-01-20,10.928202274155158,11.03395880140322,10.790718654255958,11.016332937656408,283300.0
2006-01-23,11.227849784914676,11.259576886383226,11.17497150659502,11.178496142417051,100700.0
2006-01-24,11.326558364302471,11.404112468761976,11.086842743752426,11.404112468761976,101300.0
2006-01-25,11.347707789343891,11.351233770209214,11.238425915953314,11.280728945347258,63300.0
2006-01-26,11.330092505930429,11.330092505930429,10.931741688685769,11.079801421332837,39600.0
2006-01-27,11.069166540603623,11.24627320525328,10.966444350814832,11.15771987292845,29300.0
2006-01-30,11.157717254776893,11.628821520784628,11.157717254776893,11.565063028374311,129300.0
2006-01-31,11.596946856566325,11.777595088959314,11.515476588684662,11.604029935218191,55300.0
2006-02-01,11.600484502843234,12.379753961063765,11.58277410972339,12.362043567943925,276600.0
2006-02-02,12.362045825533986,12.397466618242312,12.060963682646696,12.220359952267424,36900.0
2006-02-03,12.344337877826758,12.344337877826758,11.990124436842152,11.990124436842152,24200.0
2006-02-06,12.078682846616324,12.078682846616324,11.866155233664596,11.866155233664596,38800.0
2006-02-07,11.894487031138231,11.901570110311852,11.68904260346294,11.844896018404349,22700.0
2006-02-08,11.689033935220806,11.866140509996878,11.689033935220806,11.735082023003049,41400.0
2006-02-09,11.766966311206245,11.77759227786466,11.653618162794793,11.68903895246718,115600.0
2006-02-10,11.7244656407608,11.7244656407608,11.104592726726391,11.334831353472074,130300.0
2006-02-13,11.45171758483086,11.45171758483086,11.136467262340815,11.15771987292845,170100.0
2006-02-14,11.15771987292845,11.299405069526516,11.016034676330388,11.15771987292845,89900.0
2006-02-15,10.98060800286867,10.98060800286867,10.626394841485812,10.80704363486403,477000.0
2006-02-16,10.962898007977993,11.210846824468254,10.892055102919054,11.147088345036812,246200.0
2006-02-17,11.21085395428219,11.405671729289343,11.21085395428219,11.402128838614397,75900.0
2006-02-20,11.579233158340813,11.685498237277804,11.476512320567185,11.635907236539458,105600.0
2006-02-21,11.689041186162187,11.689041186162187,11.387960362762897,11.405670760983426,118200.0
2006-02-22,11.511929450250928,11.511929450250928,11.076247359356604,11.281690996367526,95000.0
2006-02-23,11.175430870410198,11.43400645256458,11.175430870410198,11.22502119859381,160600.0
2006-02-24,11.352538496577829,11.356081387039842,11.225022139889964,11.32774366821098,72300.0
2006-02-27,11.405669473681298,11.405669473681298,11.15771987292845,11.15771987292845,214000.0
2006-02-28,11.118760603081869,11.16126651673426,10.856642716449745,11.0797975808098,220700.0
2006-03-01,11.157722443832348,11.157722443832348,10.90977278594824,10.941652046979298,253300.0
2006-03-02,10.828307578881036,11.150641839361304,10.828307578881036,11.118762567392162,305300.0
2006-03-03,11.217931662173456,11.31711159777763,11.122293939513154,11.260437541891829,75500.0
2006-03-06,11.260449575130938,11.31712369158032,11.16126953354013,11.242738491485028,100200.0
2006-03-07,11.246274808991718,11.246274808991718,11.05145772033916,11.193142937141785,69400.0
2006-03-08,11.193136395144649,11.193136395144649,10.966439505148452,11.0443668355504,473000.0
2006-03-09,11.104584109359154,11.104584109359154,10.892056051285625,10.980609352515588,104400.0
2006-03-10,11.044370967830549,11.147092475055707,10.927480604100808,11.040828753704403,87300.0
2006-03-13,11.33483303838108,11.33483303838108,10.955824666757607,11.118762567392162,218000.0
2006-03-14,11.20377478307279,11.310039258121964,11.122305825127892,11.242738491485028,89100.0
2006-03-15,11.140007622050389,11.600484603233156,11.140007622050389,11.543810534029378,109700.0
2006-03-16,11.543813076261994,11.866147169197497,11.543813076261994,11.8626056302495,136300.0
2006-03-17,11.91928214893852,12.039714766044368,11.565068728182156,11.91928214893852,211400.0
2006-03-20,11.866155150503666,11.866155150503666,11.246281373984816,11.246281373984816,225800.0
2006-03-21,11.455259263925145,11.596945137867287,11.274610382696393,11.593402247849584,40100.0
2006-03-22,11.42691953283485,11.621737912941676,11.348993532008514,11.51193131244659,331400.0
2006-03-23,11.685496771444296,11.685496771444296,11.547352456398404,11.547352456398404,99600.0
2006-03-24,11.511933843302844,11.511933843302844,11.430464935173168,11.476513048887057,66900.0
2006-03-27,11.738624302513804,11.738624302513804,11.441085184019933,11.441085184019933,89800.0
2006-03-28,11.547355297964424,11.547355297964424,11.405670760983426,11.405670760983426,76300.0
2006-03-29,11.459053639928117,11.476846929551009,11.387879123895576,11.409231885967632,98600.0
2006-03-30,11.47684484098872,11.56581263045375,11.405670337908552,11.44837449674036,429600.0
2006-03-31,11.476844444019251,11.476844444019251,11.387876657631509,11.387876657631509,57400.0
2006-04-03,11.42345526302776,11.441249893928775,11.373633554600282,11.42345526302776,391800.0
2006-04-04,11.387872953869683,11.441254151357048,11.302463988168078,11.370079673887313,106000.0
2006-04-05,11.37008627334869,11.37008627334869,11.29891175456762,11.31670504487763,57900.0
2006-04-06,11.31670504487763,11.359409891900372,11.29891175456762,11.31670504487763,25600.0
2006-04-07,11.394990433198588,11.67256939949868,11.384314058044692,11.530221803400783,145100.0
2006-04-10,11.565812604250125,11.661897979559548,11.47684481498666,11.601399176939216,93100.0
2006-04-11,11.683253730727582,11.836277118524984,11.654783379250151,11.725957900402644,81600.0
2006-04-12,11.779331846740783,11.779331846740783,11.615631480729087,11.743745282839251,24700.0
2006-04-13,11.576482342441558,11.779328688889292,11.576482342441558,11.779328688889292,61500.0
2006-04-17,11.779329673526474,11.832710867070666,11.708156558854402,11.82915275435312,111300.0
2006-04-18,11.782887686591476,12.16011003484678,11.779328216773989,11.960823166346612,53800.0
2006-04-19,12.096055463933244,12.4554845640349,11.96082410855536,12.36651681714894,84900.0
2006-04-20,12.348724634058538,12.36651791350518,12.106732232471623,12.348724634058538,80700.0
2006-04-21,12.34872819187768,12.412785102373334,12.277553696044665,12.384314761023894,64400.0
2006-04-24,12.394992787018175,12.394992787018175,12.2241734406456,12.313141228008494,20800.0
2006-04-25,12.313137545038298,12.555129962886522,12.241964422469064,12.4590446183697,64400.0
2006-04-26,12.391136217647745,12.544819304941235,12.187417030004088,12.2839158078429,90400.0
2006-04-27,12.158826322307032,12.294639577078756,12.112363641893786,12.241028687111044,99700.0
2006-04-28,12.24103435958849,12.32681155060954,12.11594404287258,12.18385002003519,205700.0
2006-05-01,12.330381842232878,12.330381842232878,12.133810810178,12.148107232279196,43200.0
2006-05-02,12.108784336924614,12.241022740993069,12.108784336924614,12.23744931964242,105800.0
2006-05-03,12.294641363936178,12.330381053521217,12.108791978654104,12.151679878832503,34100.0
2006-05-04,12.008718393728826,12.151679878832503,12.008718393728826,12.151679878832503,162000.0
2006-05-05,12.151688344622244,12.23746556811974,12.044467837787414,12.044467837787414,45500.0
2006-05-08,12.037314913382591,12.151683591051324,12.037314913382591,12.101647464994024,33400.0
2006-05-09,12.126660331499307,12.541246951235111,12.123085544951552,12.505507266047143,230800.0
2006-05-10,12.498361953171496,13.113093133851308,12.448325836958457,13.00587269005452,109500.0
2006-05-11,13.055920207526135,13.381156610309892,13.048771989913153,13.16314210833781,295800.0
2006-05-12,13.491949762848035,13.491949762848035,12.687793816718024,12.727108325558977,55700.0
2006-05-15,12.51266190792927,12.516236696704166,11.576267666126457,11.733525651043111,134800.0
2006-05-16,11.794278759551403,11.794278759551403,11.619150990203355,11.665613682215191,130000.0
2006-05-17,11.79428131526478,11.79428131526478,11.436878851165844,11.436878851165844,200900.0
2006-05-18,11.415433087763672,11.419007193642011,11.047308362586694,11.204565612778635,145600.0
2006-05-19,11.258175855365108,11.258175855365108,11.079474651311692,11.125936664421545,67100.0
2006-05-23,11.690633409991426,11.690633409991426,11.1187900550225,11.133085798051198,81600.0
2006-05-24,11.133081222359117,11.133081222359117,10.722068724267034,10.757809089686075,99500.0
2006-05-25,10.761384526006871,11.383264507162677,10.761384526006871,11.258173553562695,257500.0
2006-05-26,11.461894055143098,11.547671225015876,11.25817481049984,11.508356745631763,147400.0
2006-05-29,11.741764961967974,11.741764961967974,11.626860952277983,11.705856602837448,28300.0
2006-05-30,11.677123618786682,11.777664218815438,11.669941951675638,11.669941951675638,70400.0
2006-05-31,11.738168424001318,11.831528748072415,11.655581287946577,11.82793722881254,542500.0
2006-06-01,11.673527393711568,12.248048203088263,11.673527393711568,12.248048203088263,66700.0
2006-06-02,11.853070757113157,11.853070757113157,11.623262867511915,11.713031659997592,70500.0
2006-06-05,11.66993681187323,12.064918740677852,11.66993681187323,11.795612506557696,605400.0
2006-06-06,11.795612596545167,11.8315209165592,11.400630664727274,11.472445934992988,114200.0
2006-06-07,11.472445754870924,11.572986309806986,11.02001120301516,11.16723188835539,100600.0
2006-06-08,11.041556542162326,11.041556542162326,10.59271278028581,10.894335843057323,418600.0
2006-06-09,10.897930348887508,10.897930348887508,10.581943850478046,10.696848467551506,937500.0
2006-06-12,10.711209551352352,10.711209551352352,10.068465517750193,10.341361974385746,112500.0
2006-06-13,10.06128692164452,10.323411644239728,9.6950300658947,9.730937721633588,223600.0
2006-06-14,9.802744251805676,10.018189323413925,9.641160961760246,9.964328226732112,140600.0
2006-06-15,10.151055858405488,10.151055858405488,9.89252128142884,9.92842893766244,219900.0
2006-06-16,9.982289676490884,10.492176456750528,9.788389436469595,10.305457884662282,84000.0
2006-06-19,10.233642226240486,10.233642226240486,9.881748728095712,9.942791533682586,71900.0
2006-06-20,9.874570348752526,10.125923322491651,9.759666367002666,9.87097951371262,89000.0
2006-06-21,9.712994585062326,9.867397200720273,9.519094119616367,9.659133382709689,117100.0
2006-06-22,9.73093786040454,9.73093786040454,9.414951307253997,9.605261405966973,238900.0
2006-06-23,9.605267348439227,10.018203938591991,9.583723015312495,10.011022265922412,98300.0
2006-06-26,10.05410045267526,10.140278374369585,9.838655305998827,10.05410045267526,72800.0
2006-06-27,10.05410170000481,10.341361474623843,10.018194056957096,10.090009343052516,172300.0
2006-06-28,10.162214248727214,10.169434459726196,9.848142644400902,9.92756289971805,87300.0
2006-06-29,10.090010592081589,10.288561503569792,9.786768724260234,10.288561503569792,74900.0
2006-06-30,10.39686002195477,10.432960369032036,10.29216977284324,10.432960369032036,78800.0
2006-07-04,10.43296735647147,10.43296735647147,10.144165763543311,10.18748565820388,30400.0
2006-07-05,10.180257490249064,10.324658164095538,9.78315512075371,9.963656135200988,103400.0
2006-07-06,10.180257753851745,10.180257753851745,9.877015986643787,10.014196458210842,95200.0
2006-07-07,10.017813471533668,10.108064043349286,9.86980258884063,9.92756289971805,190300.0
2006-07-10,9.891457031975024,10.108058421577338,9.837306856713658,9.981707553596252,31100.0
2006-07-11,9.999763632593432,9.999763632593432,9.855362166842667,9.92756289971805,96700.0
2006-07-12,9.85535868625045,9.92755939362689,9.85535868625045,9.909509561061268,88500.0
2006-07-13,9.909511736841038,9.923951468352596,9.73623013880244,9.801210651997271,157600.0
2006-07-14,9.7975953145589,9.801205417648086,9.60265456763994,9.674854563753469,110200.0
2006-07-17,9.710967815752948,9.710967815752948,9.418555962366712,9.432995705362764,86800.0
2006-07-18,9.404106018533644,9.494356558782746,9.20555510540841,9.212775313882013,122600.0
2006-07-19,9.205560378625908,9.277761127606706,9.079209412188192,9.16223979152595,183300.0
2006-07-20,9.23804474431643,9.23804474431643,8.898702542615528,9.025053428323442,235300.0
2006-07-21,9.043103527784492,9.201944665626796,8.70015190047767,8.70015190047767,128000.0
2006-07-24,8.682101122624378,9.386055565456378,8.57380075690727,9.025053428323442,344200.0
2006-07-25,9.25971296646839,9.710966041720823,9.205562735149607,9.710966041720823,655800.0
2006-07-26,9.747059540158029,10.364372980527314,9.747059540158029,9.945610477590275,163300.0
2006-07-27,10.000063553463766,10.000063553463766,9.528191489940362,9.764127521702068,193400.0
2006-07-28,9.86939168381264,9.974655153596238,9.72782951089404,9.764127521702068,76100.0
2006-07-31,9.73145505256008,9.887535944979382,9.67337853803104,9.836719167848134,129400.0
2006-08-01,9.963761089158924,9.981909739026513,9.74597382911484,9.88027549971884,146100.0
2006-08-02,9.963757673543194,9.963757673543194,9.818565755068429,9.873013070659654,177600.0
2006-08-03,9.883904842045691,9.883904842045691,9.709675320215164,9.775011563983258,247000.0
2006-08-04,9.76411913180358,9.941978470376151,9.76411913180358,9.873013070659654,99000.0
2006-08-08,9.94560761427803,10.119837072985288,9.873012352646503,9.963756948930657,142600.0
2006-08-09,10.036350288644774,10.254137416486724,9.985533546001257,10.072648258672796,69700.0
2006-08-10,10.000059105338565,10.000059105338565,9.67337853803104,9.836719167848134,54200.0
2006-08-11,9.836719745586958,10.10895368305342,9.836719745586958,10.10895368305342,111300.0
2006-08-14,9.876646973502988,10.108953738872604,9.695157680856536,9.785902327179762,58000.0
2006-08-15,9.78589812148438,9.79315785622862,9.655226357720032,9.673375002254232,45300.0
2006-08-16,9.800422464381109,9.800422464381109,9.59352476757201,9.59352476757201,66100.0
2006-08-17,9.647969041509118,9.65522877807322,9.510037508424128,9.618930787579298,197600.0
2006-08-18,9.495514957163318,9.70604240299009,9.495514957163318,9.528183068785262,49100.0
2006-08-21,9.618930966990684,9.618930966990684,9.448331308511817,9.531816203576373,52900.0
2006-08-22,9.491890507592649,9.608043551953774,9.491890507592649,9.59352476757201,34400.0
2006-08-23,9.600777872715216,9.600777872715216,9.535441657321414,9.535441657321414,34300.0
2006-08-24,9.52818298247901,9.57536986976864,9.437438382645874,9.477366228116887,138400.0
2006-08-25,9.491880240689174,9.491880240689174,9.346689092283944,9.401135686395152,193200.0
2006-08-28,9.437431712913904,9.437431712913904,9.121640424050712,9.234164146794694,129800.0
2006-08-29,9.310851504873344,9.310851504873344,8.967627764202279,9.19400955820224,156500.0
2006-08-30,9.128281780832562,9.456899785656008,8.945716145215911,9.34736068285907,410500.0
2006-08-31,9.347358246735997,9.38387150362971,9.21956219582422,9.31084498984228,152200.0
2006-09-01,9.310851406603811,9.453252440552156,9.219568549676325,9.394831467833196,41900.0
2006-09-05,9.35101187612574,9.383873745537894,9.124630186445655,9.219564398477136,1074900.0
2006-09-06,8.97492541078909,9.354662216036523,8.97492541078909,9.15018823024212,55500.0
2006-09-07,9.15384065965283,9.219564398477136,9.12828158265063,9.219564398477136,267800.0
2006-09-08,9.219568364234048,9.310851219325473,9.164798790465774,9.274337938002317,42200.0
2006-09-11,9.241469672617876,9.299890603818293,9.08446315885458,9.175745950909292,567900.0
2006-09-12,9.161140941024875,9.292588382644183,9.084463034602807,9.201305591837984,60700.0
2006-09-13,9.186702582593531,9.292590983856922,9.095419766235146,9.292590983856922,49000.0
2006-09-14,9.270688229312851,9.29259661995812,8.98953751369562,9.16480046025954,59700.0
2006-09-15,9.018747525827417,9.21591815613235,9.004141932839568,9.128286687504268,92200.0
2006-09-18,9.036996070572936,9.274331181624731,9.036996070572936,9.069857930180522,61700.0
2006-09-19,9.09906894838474,9.16479267159944,8.982227083306356,9.09906894838474,51700.0
2006-09-20,8.963977719980175,8.963977719980175,8.744899385104938,8.763155680866861,125900.0
2006-09-21,8.671869618851547,8.722987785325234,8.398021104572024,8.507560231710718,84800.0
2006-09-22,8.416276938626988,8.54407304433523,8.105915863034788,8.54407304433523,67400.0
2006-09-25,8.438186468753171,8.536771412696211,8.306738948251992,8.398021793837179,123300.0
2006-09-26,8.383414787865503,8.474697618028321,8.310388941594882,8.434533646330934,218100.0
2006-09-27,8.526416150759507,8.526416150759507,8.324280871172885,8.324280871172885,102600.0
2006-09-28,8.239751754144525,8.500689139595757,8.239751754144525,8.357357375811828,291000.0
2006-09-29,8.357354438156124,8.497011590534395,8.08539135840079,8.188296591680329,346500.0
2006-10-02,8.195649650228011,8.228726320376571,7.795055045970842,7.938387516942883,456500.0
2006-10-03,7.88325709602735,8.044964423434015,7.589242435226497,7.717873805515334,505300.0
2006-10-04,7.71787480544743,7.806079004820098,7.607619731477761,7.6811228804626515,307900.0
2006-10-05,7.8097574767374836,8.037618944492145,7.8097574767374836,7.960439800209858,258300.0
2006-10-06,7.975141702243792,7.975141702243792,7.736254416838149,7.747280210328958,52900.0
2006-10-10,7.625994335755686,7.721549047695351,7.534114885927305,7.618643811533117,101900.0
2006-10-11,7.467962066116505,7.552490997339008,7.357706999390166,7.390783659604992,418100.0
2006-10-12,7.387101538934967,7.497356503298667,7.056335944859903,7.431203244286859,676800.0
2006-10-13,7.559840618376044,7.938384183926858,7.49736256777027,7.916333313414388,605600.0
2006-10-16,7.920002332298655,8.434527424768916,7.754619867705252,8.37572467722672,303300.0
2006-10-17,8.419835615907227,8.522740887386863,8.232401389811187,8.324280871172885,400600.0
2006-10-18,8.452912047475825,8.452912047475825,8.122146064075904,8.23240115821428,281300.0
2006-10-19,8.236075066630177,8.361031193289989,8.122144727964354,8.258125941633475,110400.0
2006-10-20,8.287530258679013,8.38308501863574,7.850184362434862,8.250779021067517,283700.0
2006-10-23,8.287521956067422,8.324273857845027,8.092738068319303,8.195642552115526,114700.0
2006-10-24,8.195649907458114,8.214026225331203,8.08171954058436,8.177274290569875,377800.0
2006-10-25,8.269146927782236,8.46760679052146,8.177267517473544,8.452905748399619,473300.0
2006-10-26,8.474956262410828,8.912302433787753,8.474956262410828,8.63666421418607,312400.0
2006-10-27,8.73283508972559,8.773521261202736,8.510907760217167,8.514606631349187,202800.0
2006-10-30,8.514609534565814,8.514609534565814,8.303778746566717,8.337067892617918,98300.0
2006-10-31,8.300076948130462,8.466521914221516,8.229799808409782,8.359257474583396,127100.0
2006-11-01,6.287940934602432,7.39387869667689,6.287940934602432,7.027698691614482,985000.0
2006-11-02,6.957420060187199,7.027697230024031,6.439589879072467,6.509867048909299,558500.0
2006-11-03,6.620830476005312,6.7983721332921085,6.524661901936339,6.63932483956925,818500.0
2006-11-06,6.84275650769618,7.275514650186203,6.84275650769618,7.212635237841919,190400.0
2006-11-07,7.297711043834459,7.349494573228848,7.212639060134623,7.305108791674811,193000.0
2006-11-08,7.3014069610298975,7.323599490075959,7.175648120622584,7.175648120622584,155700.0
2006-11-09,7.086877168069878,7.212636006154672,6.657817851835082,6.680010380471292,249100.0
2006-11-10,6.6874085836757775,6.9019382565015786,6.465481165634788,6.798371939952366,228600.0
2006-11-13,6.894541504842182,6.894541504842182,6.631927861248655,6.739192360375277,276700.0
2006-11-14,6.709596284647721,6.78357227258028,6.380404619871175,6.565343884215268,1897700.0
2006-11-15,6.76508349745964,6.876046853736229,6.472878910849977,6.798371939952366,130900.0
2006-11-16,6.750288483249101,6.905637616288594,6.565349072749124,6.676312436853965,440700.0
2006-11-17,6.639322392625478,6.839056507088511,6.565346376609497,6.750285711161878,120100.0
2006-11-20,6.842760664421797,6.879748701002782,6.661520061211903,6.805772627840812,131100.0
2006-11-21,6.842757344121984,7.367985233349778,6.842757344121984,7.323599469892202,483600.0
2006-11-22,7.416068694478223,7.453056710771147,7.068383175592836,7.086876830995433,141400.0
2006-11-23,7.072077707478582,7.2052334967296,6.8612463556471495,6.916728698779647,49300.0
2006-11-24,6.850153298289082,7.490043243071502,6.850153298289082,7.120164564401303,73100.0
2006-11-27,7.138659082191923,7.157153441661698,6.879744399004172,6.990707733872111,133000.0
2006-11-28,7.083919649761002,7.083919649761002,6.849032100587978,6.9385131055649305,158600.0
2006-11-29,7.072730444963315,7.083915831230467,6.901225455655559,7.054088845649492,93300.0
2006-11-30,7.050360592653601,7.2330509736465745,6.897497198126184,7.158483863048405,320700.0
2006-12-01,7.192046979903298,7.192046979903298,6.968343987332849,7.11747907866908,102500.0
2006-12-04,7.154757854505525,7.158486317983792,7.009350623379871,7.128659321289346,150400.0
2006-12-05,7.057819991758652,7.121202449113386,7.057819991758652,7.098832379203391,185300.0
2006-12-06,7.024266354068025,7.210685310999486,7.024266354068025,7.035451747491391,245400.0
2006-12-07,7.039176984090368,7.13984335551338,7.035449232080595,7.046633910373175,155900.0
2006-12-08,7.139843670581933,7.139843670581933,6.8974992447495,6.990708694002871,162000.0
2006-12-11,6.934782552197922,6.990708074568148,6.703622825634299,6.733449818307192,798400.0
2006-12-12,6.707352508749042,6.804290430352892,6.707352508749042,6.755821825116831,304200.0
2006-12-13,6.714807870436949,6.822930446660715,6.711079407652466,6.744634861581253,257500.0
2006-12-14,6.725993668523396,6.927325693229268,6.711079816476943,6.875128633329895,861900.0
2006-12-15,6.949698497509998,7.057821834039513,6.714810924313849,7.057821834039513,263100.0
2006-12-18,7.132386455176373,7.177127301904346,6.785647915344034,6.822931124630439,647100.0
2006-12-19,6.826657759362245,6.912410966695445,6.748362187473191,6.863941669794317,173700.0
2006-12-20,6.86766950086792,6.972064298258404,6.826657132048196,6.9310519294386825,235600.0
2006-12-21,6.860213730820119,7.0391756611845535,6.849029054629528,6.934781557371048,225500.0
2006-12-22,6.942242752050928,7.005625230262908,6.860217950169582,6.986982906593541,124700.0
2006-12-27,7.039598725361044,7.039598725361044,6.926845158973687,6.971946298780753,76100.0
2006-12-28,6.9531536361351,6.971945656511939,6.915568878511796,6.930603068308967,114100.0
2006-12-29,6.896780845660166,7.024568665340956,6.881746647170643,7.024568665340956,36600.0
2007-01-02,6.990742278471707,6.990742278471707,6.896780690634373,6.953157499962769,43600.0
2007-01-03,6.93812041177133,6.93812041177133,6.708854720419343,6.806574817089748,177800.0
2007-01-04,6.821611267109765,6.821611267109765,6.7201325782107855,6.7426838758794725,299400.0
2007-01-05,6.746436985349363,6.784021017417035,6.603615082762153,6.62240781566545,251200.0
2007-01-08,6.584823343020285,6.761470738506438,6.584823343020285,6.652475750571852,60600.0
2007-01-09,6.622410291788112,6.727646767916704,6.577308432826054,6.705096196870539,75400.0
2007-01-10,6.761470389059546,6.761470389059546,6.588581549247012,6.757711842515431,110200.0
2007-01-11,6.757715711170671,6.757715711170671,6.596101701600282,6.633686471688489,169000.0
2007-01-12,6.633687867200656,6.8028190097423495,6.633687867200656,6.772751330720495,83500.0
2007-01-15,6.765228226160308,6.784020240040779,6.727643481529985,6.765228226160308,148200.0
2007-01-16,6.757711133860367,6.851672637001482,6.727643481529985,6.765228226160308,75900.0
2007-01-17,6.735163522619426,7.028323798844123,6.735163522619426,6.971946298780753,195100.0
2007-01-18,7.095976518520035,7.095976518520035,6.896778475092675,7.009532057528169,116700.0
2007-01-19,7.009532723634582,7.043358944953649,6.915571157052697,6.934363900490991,143600.0
2007-01-22,6.934363653823278,6.986981899839051,6.810334419021926,6.926846556715357,354700.0
2007-01-23,6.953156515439699,7.114770538335594,6.874229136929568,7.099736342312756,107600.0
2007-01-24,7.111010275121404,7.111010275121404,6.919328623257299,7.062150583565338,94700.0
2007-01-25,7.084697201837937,7.197450714429148,7.084697201837937,7.159865971275627,150900.0
2007-01-26,7.23503834451595,7.464304724052144,7.182420113226846,7.3628260921063236,265900.0
2007-01-29,7.480236642070857,7.544623518012568,7.385550102297806,7.480236642070856,265400.0
2007-01-30,7.499177867583546,7.499177867583546,7.290867652195648,7.290867652195648,142200.0
2007-01-31,7.351467013850359,7.41206637550507,7.290867652195648,7.290867652195648,62200.0
2007-02-01,7.359037868364548,7.51432373330227,7.340100127273998,7.461299503050645,155500.0
2007-02-02,7.518111402460269,7.518111402460269,7.347675341908394,7.480236642070856,132600.0
2007-02-05,7.423427409785727,7.518113982047277,7.423427409785727,7.484026758241022,53100.0
2007-02-06,7.484026823701264,7.586288496014478,7.351465476895382,7.38176515138805,71800.0
2007-02-07,7.385554245081306,7.385554245081306,7.203756160117174,7.290867652195648,298500.0
2007-02-08,7.381762294976334,7.385549843122458,7.249200999465742,7.355250180354404,92800.0
2007-02-09,7.491602242524276,7.525689468082876,7.404490042540487,7.427215341180391,312400.0
2007-02-12,7.427212291488614,7.480236521740237,7.385549983490361,7.461299503050645,131100.0
2007-02-13,7.502962060758049,7.510537158175726,7.389338489097112,7.423425705075604,159700.0
2007-02-14,7.461299767793179,7.499173806516213,7.294651252288089,7.472661690449694,89500.0
2007-02-15,7.434786785123366,7.499173661065079,7.393125198855884,7.480236642070856,58200.0
2007-02-16,7.499169319430974,7.499169319430974,7.4158454727352705,7.4158454727352705,140000.0
2007-02-19,7.415854952580346,7.415854952580346,7.196182055569546,7.3855552675582175,52100.0
2007-02-20,7.434786524220192,7.434786524220192,7.27192628834249,7.355250180354404,83200.0
2007-02-21,7.279505000984875,7.347679463446768,7.271930622579066,7.290867652195648,83000.0
2007-02-22,7.271923412854305,7.309797434537393,7.237836215418999,7.279497783750528,393800.0
2007-02-23,7.264355127501044,7.40449087282122,7.264355127501044,7.396916494826509,66700.0
2007-02-26,7.415994567303407,7.480879776898654,7.385460393846356,7.4236282926657,92600.0
2007-02-27,7.347290800356198,7.442710161399785,7.251871439312611,7.270955020324547,112000.0
2007-02-28,7.270954529459329,7.312939278441524,7.175535174857544,7.198436344116142,200900.0
2007-03-01,7.213706205253665,7.213706205253665,6.88164711423929,6.992333235246676,109600.0
2007-03-02,7.003787460554581,7.057222117193344,6.965619536672921,6.999970595367155,117200.0
2007-03-05,6.965619536672921,7.0076043257420055,6.923634747603837,6.999970595367155,98700.0
2007-03-06,7.02287148768091,7.02287148768091,6.870200510816842,6.896917840768973,308600.0
2007-03-07,6.984700400585246,7.007601582745553,6.851113811278343,6.870197401752954,198700.0
2007-03-08,6.870198094304319,6.927449599491712,6.79767913280435,6.809129725038784,110400.0
2007-03-09,6.83966315690869,6.843480020566758,6.595389706730907,6.667907932257245,402700.0
2007-03-12,6.622107120873071,6.854929983470429,6.622107120873071,6.717526529738699,320400.0
2007-03-13,6.74806428741505,6.893101545432864,6.717530089516947,6.7976820860022045,154100.0
2007-03-14,6.69844266189325,6.713710117775376,6.606840110577597,6.629741294400784,199800.0
2007-03-15,6.629741580606713,6.942717159777777,6.629741580606713,6.832030283831115,132100.0
2007-03-16,6.980893495485068,6.984709636232094,6.74425272953927,6.74425272953927,120300.0
2007-03-19,6.744241413044323,6.7976760297614245,6.69843979300677,6.736607688372722,195100.0
2007-03-20,6.736610763538813,6.83966390967155,6.736610763538813,6.809129725038784,180400.0
2007-03-21,6.8129489854918965,6.942719497824515,6.8129489854918965,6.896917840768973,151300.0
2007-03-22,6.912184654653668,7.068672482272649,6.912184654653668,7.061038752146705,144300.0
2007-03-23,7.068666675048317,7.152635453471889,7.041949369549544,7.125918147973115,163800.0
2007-03-26,7.15645231539914,7.15645231539914,7.099200842474342,7.125918147973115,159100.0
2007-03-27,7.080124993755491,7.221346141858461,7.080124993755491,7.156460867539719,319700.0
2007-03-28,7.214173307493691,7.214173307493691,6.929454022354912,6.940996963837818,75700.0
2007-03-29,6.994859974032551,7.067963775375505,6.956384250490816,7.037183343314796,63400.0
2007-03-30,6.983317680295672,7.037183991763017,6.983317680295672,7.021793407382789,33100.0
2007-04-02,7.033338294110098,7.033338294110098,6.925606375193943,6.940996963837818,134200.0
2007-04-03,6.940991603292376,6.983314221649852,6.925601026534682,6.9371439591029525,98600.0
2007-04-04,6.933300075879743,6.998708594854589,6.925604783326588,6.979470363471699,98700.0
2007-04-05,6.979469405267512,6.98716469676419,6.92560383251755,6.944841327395854,158300.0
2007-04-09,6.906365771752602,6.979468833391028,6.894822835453381,6.894822835453381,144700.0
2007-04-10,6.925599346859741,6.944836829278075,6.87942836164766,6.92559934685974,876000.0
2007-04-11,6.983317512548283,7.117982187186664,6.960232370395927,7.117982187186664,569900.0
2007-04-12,7.175693447348633,7.429632143176842,7.148760666558252,7.402699362386461,236200.0
2007-04-13,7.402701573641476,7.695116072458514,7.402701573641476,7.683573134158983,331400.0
2007-04-16,7.860565547763998,8.545430788615624,7.6989679912070335,8.34920586567004,487200.0
2007-04-17,8.410760401640637,8.422302603743242,8.199144312112113,8.31072382485933,233900.0
2007-04-18,8.218381528180286,8.453081993054978,8.218381528180286,8.353045428574282,231700.0
2007-04-19,8.34919944816146,8.34919944816146,8.014461647634143,8.191449661092063,240400.0
2007-04-20,8.114498316618688,8.418454958421272,8.114498316618688,8.31072382485933,131900.0
2007-04-23,8.329965912904685,8.329965912904685,8.179911331885453,8.253015165604646,63300.0
2007-04-24,8.102955219447,8.229924577092776,7.983681152292069,8.199144148992687,100000.0
2007-04-25,8.2491650619064,8.253012708205292,8.118348023198049,8.1452808134268,82500.0
2007-04-26,7.963153098497496,8.176279301898056,7.846902979624631,7.893403470633915,91700.0
2007-04-27,7.924403797417193,7.924403797417193,7.734527464081302,7.81977824372605,88400.0
2007-04-30,7.893406542228531,7.943781416249299,7.765531066067563,7.77715563901823,86300.0
2007-05-01,7.750026841920131,7.750026841920131,7.595026452901759,7.691901788425762,243000.0
2007-05-02,7.672528119558186,8.12977993124525,7.672528119558186,8.001904487222625,96400.0
2007-05-03,8.273154600997374,8.308029784283985,8.079403911227415,8.20727933691158,127100.0
2007-05-04,8.207283497728447,8.207283497728447,7.796532034127009,7.86628169696074,180400.0
2007-05-07,7.870155619979909,8.21503247342821,7.870155619979909,8.195656954076908,293500.0
2007-05-08,8.191780228546778,8.215030847165606,8.129780057097253,8.176280555234568,128100.0
2007-05-09,8.114280383785045,8.331280983858377,8.091029765166216,8.176280555234568,71000.0
2007-05-10,8.137530995685456,8.501782590059491,8.137530995685456,8.451406984285208,141600.0
2007-05-11,8.486280334633925,8.866031521304883,8.420405068448126,8.7187813175897,175900.0
2007-05-14,8.796286358102817,8.854411448580903,8.478534434561405,8.49790995745452,127200.0
2007-05-15,8.486280513073053,8.552155780643997,8.389405163062857,8.517280595512304,53500.0
2007-05-16,8.521152137928405,8.765278331850341,8.486276967368129,8.672277384289634,112500.0
2007-05-17,8.718785291199385,8.877660875155415,8.672284777775396,8.877660875155415,162200.0
2007-05-18,8.869901722915682,9.26902820210698,8.815651794538166,8.90477688804404,95100.0
2007-05-22,8.83503372192902,8.908659212356886,8.652908286765813,8.691658583785765,76900.0
2007-05-23,8.5870316477086,8.831157963017555,8.563781768807853,8.815657551016841,190000.0
2007-05-24,8.81565453368504,8.81565453368504,8.435903438848777,8.544403329316241,193200.0
2007-05-25,8.54053448515233,8.563784371118107,8.389408378623402,8.40878389951201,110600.0
2007-05-28,8.435905179513567,8.79628157944073,8.435905179513567,8.742030883912838,59700.0
2007-05-29,8.862963589762094,8.862963589762094,8.531383230819895,8.636708380200972,62500.0
2007-05-30,8.617195267706983,8.7069169043409,8.507968442209034,8.640600750296944,288700.0
2007-05-31,8.788845154632883,9.128227563154663,8.675717189093922,8.898071334824929,173800.0
2007-06-01,8.81615105822684,9.003396562687316,8.777141392119036,8.81615105822684,271900.0
2007-06-04,8.870764144349272,8.870764144349272,8.74983484905782,8.81615105822684,200800.0
2007-06-05,8.777141362521009,8.913674821414165,8.777141362521009,8.820052069499642,52100.0
2007-06-06,8.738130745799122,8.99169243098498,8.54698422176525,8.890268352148565,287900.0
2007-06-07,8.948785913435009,8.948785913435009,8.582096142643259,8.582096142643259,87800.0
2007-06-08,8.511870745570825,8.683512712860539,8.468960067736651,8.472861106089484,168400.0
2007-06-11,8.476764090005792,8.562585465371628,8.422151028625466,8.543080269130684,336900.0
2007-06-12,8.519680251412742,8.519680251412742,7.996952561067908,8.172495719783575,231100.0
2007-06-13,8.215406258685778,8.348038711314365,8.117882440226387,8.262218018927268,76700.0
2007-06-14,8.285613845982725,8.387038587959951,8.113971917709971,8.270010440165285,116400.0
2007-06-15,8.250512963772545,8.285621589732866,8.098376080642835,8.12568262437919,71400.0
2007-06-18,8.129585717944927,8.309029190114588,8.094477083120827,8.242712962563257,187100.0
2007-06-19,8.223205477024862,8.270017220952903,8.176393733096821,8.19199789575531,81900.0
2007-06-20,8.152992615169605,8.231011982300497,8.035964308521093,8.149091572408278,226300.0
2007-06-21,8.195899555622363,8.324630931090882,8.195899555622363,8.2778191836262,145300.0
2007-06-22,8.23101039070149,8.355840758734686,8.19980279869319,8.19980279869319,230700.0
2007-06-25,8.19199883518785,8.211503296700245,8.047663290234587,8.12568262437919,471400.0
2007-06-26,8.172494343678773,8.191998805119578,8.078870845429883,8.129583635651992,290000.0
2007-06-27,8.17280055960619,8.17280055960619,8.019560783314002,8.070641208372313,48200.0
2007-06-28,8.054928412679276,8.204238951062358,8.054928412679276,8.109937440066444,82100.0
2007-06-29,8.168870033966904,8.369260116828057,8.168870033966904,8.369260116828057,175600.0
2007-07-03,8.44785106554726,8.44785106554726,8.172804452008565,8.306398435791161,156600.0
2007-07-04,8.32998027067773,8.487149554202501,8.306404316067319,8.420352515024192,218800.0
2007-07-05,8.443920260029541,8.451778904623268,8.353548095526449,8.365336062417043,126500.0
2007-07-06,8.349619522005268,8.36926538580979,8.125653377090382,8.251388704099323,148500.0
2007-07-09,8.216024812902583,8.463566871513862,8.216024812902583,8.365336062417043,134100.0
2007-07-10,8.443915701279801,8.447845021455281,8.251383509328413,8.369260116828057,42600.0
2007-07-11,8.443917237590284,8.443917237590284,8.29460679096202,8.333898500983285,33900.0
2007-07-12,8.43999232931055,8.47142616342665,8.298540450508968,8.345690826962255,20800.0
2007-07-13,8.361406740120179,8.483212733556586,8.274963148472356,8.365336062417043,145300.0
2007-07-16,8.388914972546779,8.388914972546779,8.239603656718307,8.267108925012343,47400.0
2007-07-17,8.349619522005268,8.349619522005268,8.223884194996327,8.251388704099323,109800.0
2007-07-18,8.251390552878593,8.3339040986753,8.212098067024138,8.298541685792307,384100.0
2007-07-19,8.298537050429617,8.404625728703685,8.25531526518818,8.38890919280588,335800.0
2007-07-20,8.39676848115233,8.39676848115233,8.278891080368147,8.314254225659255,351800.0
2007-07-23,8.271034567903845,8.349619522005268,8.2317428402948,8.251388704099323,43200.0
2007-07-24,8.25531860794078,8.294611087757767,8.141370491415692,8.216026128123794,136200.0
2007-07-25,8.10207720961779,8.188520049109314,8.019562942858153,8.129581715390474,70400.0
2007-07-26,8.129584338383417,8.129584338383417,7.995990339148058,8.062787338765737,178600.0
2007-07-27,8.054865544538588,8.141944898629157,8.035074267499803,8.114237865734886,112100.0
2007-07-30,8.114240736047096,8.114240736047096,7.560097617260328,7.805503499670332,221400.0
2007-07-31,7.876751738062059,8.066743562235683,7.876751738062059,7.924250071585664,97800.0
2007-08-01,7.916332710698458,8.031119897384539,7.623428490997853,7.69467560618779,252300.0
2007-08-02,7.690718033178516,7.738215610888924,7.579889093586922,7.579889093586923,206300.0
2007-08-03,7.615512061869933,7.718424478849837,7.556139716870846,7.599679788851662,83700.0
2007-08-07,7.520512980235508,7.548220012526985,7.405725840787952,7.433433628039436,268600.0
2007-08-08,7.484896312528301,7.6630141908117,7.437398714959863,7.520519888184981,471000.0
2007-08-09,7.520512934780132,7.777793489451662,7.441349338745812,7.528429445375565,218600.0
2007-08-10,7.520511647721816,7.524469902342117,7.338436464947184,7.480929856478673,401000.0
2007-08-13,7.512594089046228,7.520510597180974,7.40572349410647,7.441347025753056,109700.0
2007-08-14,7.441356218956647,7.55614346384166,7.441356218956647,7.520519888184981,142900.0
2007-08-15,7.520511647721816,7.5957169755877985,7.480929856478673,7.480929856478673,348000.0
2007-08-16,7.421557547093897,7.619465748349733,7.358226983088819,7.480929856478673,510500.0
2007-08-17,7.480933425386687,7.520515235513013,7.235527561531888,7.33052345285893,632500.0
2007-08-20,7.3938547777725825,7.3938547777725825,7.243444035420291,7.338440691095585,39500.0
2007-08-21,7.259272656749766,7.409682552845192,7.259272656749766,7.326561473282947,60900.0
2007-08-22,7.290944474850491,7.512601640714809,7.290944474850491,7.3978151772167,89300.0
2007-08-23,7.362191721554287,7.516560012898057,7.271154049990553,7.30281935988057,65100.0
2007-08-24,7.24740521256544,7.302820076531426,7.24740521256544,7.279070525562884,85900.0
2007-08-27,7.290942519205386,7.342398350083153,7.243444190351789,7.342398350083153,59400.0
2007-08-28,7.322603565493388,7.354268848010639,7.275105264237567,7.314687056124104,115600.0
2007-08-29,7.422433751907071,7.422433751907071,7.342622333476784,7.350603627547432,62100.0
2007-08-30,7.358587880709221,7.426427385313672,7.322672804086959,7.338634637508852,45900.0
2007-08-31,7.398493763576839,7.502247585875351,7.398493763576839,7.466332508488014,62800.0
2007-09-04,7.406474299888591,7.482295103388349,7.382531168676505,7.466332508488014,34400.0
2007-09-05,7.426425757799363,7.578066567197805,7.426425757799363,7.538160850680878,34500.0
2007-09-06,7.58205835293848,7.657879149586603,7.5102282046548225,7.64590720449321,273300.0
2007-09-07,7.661861204362784,7.661861204362784,7.50622913725991,7.562097390561901,22200.0
2007-09-10,7.606000340418185,7.63792476140408,7.502245781929466,7.538160850680878,47200.0
2007-09-11,7.582056179940831,7.64590501319665,7.54215046887141,7.570084238278565,103700.0
2007-09-12,7.578073077758367,7.873374415865108,7.542157978151165,7.845440618645927,87600.0
2007-09-13,7.801537606563728,7.857405914804879,7.645906147555208,7.81350955000217,76500.0
2007-09-14,7.813509758909079,7.937216799860841,7.781585336691261,7.805528463070058,107200.0
2007-09-17,7.745673133338225,7.829475248387773,7.721729998097731,7.785578866164746,47900.0
2007-09-18,7.749665869208813,7.777599661366542,7.586053005594612,7.741684568266961,79000.0
2007-09-19,7.70177806033781,7.941211736859637,7.566099002346731,7.574080302496483,123000.0
2007-09-20,7.5820613894285955,7.62595777787913,7.362580969453229,7.582061389428594,110700.0
2007-09-21,7.661870328949848,7.773605446345149,7.6099926577548285,7.701775293083369,116700.0
2007-09-24,7.721729479317792,7.829474722369032,7.625956183651744,7.729710777574587,36900.0
2007-09-25,7.3705614930281795,7.981117235558305,7.3705614930281795,7.893325219977078,81300.0
2007-09-26,7.921473918381667,8.030041755553388,7.881263239043477,7.945600019202614,134900.0
2007-09-27,7.913430426616383,8.001893294153854,7.881262041425048,7.937556523771184,69700.0
2007-09-28,7.925486359641084,8.030033714446894,7.784750273319945,7.784750273319945,49900.0
2007-10-01,7.795,7.81,7.525,7.68,249221.0
2007-10-02,7.615,7.64,7.545,7.635,386046.0
2007-10-03,7.57,7.64,7.545,7.56,116050.0
2007-10-04,7.545,7.64,7.545,7.585,67586.0
2007-10-05,7.64,7.64,7.56,7.64,180233.0
2007-10-09,7.64,7.64,7.54,7.545,60825.0
2007-10-10,7.56,7.56,7.44,7.475,35377.0
2007-10-11,7.5,7.54,7.4,7.48,358240.0
2007-10-12,7.36,7.505,7.36,7.38,108818.0
2007-10-15,7.285,7.35,7.235,7.275,92105.0
2007-10-16,7.305,7.315,7.17,7.235,301209.0
2007-10-17,7.235,7.34,7.235,7.315,337197.0
2007-10-18,7.355,7.4,7.265,7.35,112769.0
2007-10-19,7.26,7.36,7.26,7.29,125416.0
2007-10-22,7.255,7.41,7.235,7.255,40834.0
2007-10-23,7.255,7.335,7.255,7.335,104450.0
2007-10-24,7.28,7.375,7.255,7.315,272603.0
2007-10-25,7.36,7.365,7.28,7.36,109470.0
2007-10-26,7.24,7.315,7.165,7.315,303322.0
2007-10-29,7.235,7.445,7.235,7.435,201267.0
2007-10-30,7.435,7.435,7.32,7.34,115883.0
2007-10-31,7.325,7.4,7.265,7.295,495615.0
2007-11-01,7.295,7.325,7.16,7.235,618462.0
2007-11-02,7.235,7.275,7.14,7.23,315816.0
2007-11-05,7.135,7.165,6.86,6.91,404199.0
2007-11-06,7.045,7.045,6.655,6.955,1035203.0
2007-11-07,6.89,7.055,6.74,6.775,161447.0
2007-11-08,6.735,7.105,6.69,6.79,111370.0
2007-11-09,6.79,7.145,6.79,6.83,42853.0
2007-11-12,6.87,7.04,6.77,6.775,82324.0
2007-11-13,6.79,6.975,6.79,6.885,599835.0
2007-11-14,6.88,7.095,6.88,6.98,115147.0
2007-11-15,7.0,7.015,6.855,6.92,118168.0
2007-11-16,6.87,7.085,6.735,6.75,67146.0
2007-11-19,6.75,6.89,6.485,6.56,260733.0
2007-11-20,6.61,6.69,6.52,6.63,171463.0
2007-11-21,6.59,6.59,6.445,6.485,156972.0
2007-11-22,6.48,6.48,6.385,6.39,56544.0
2007-11-23,6.285,6.525,6.285,6.435,76232.0
2007-11-26,6.425,6.79,6.385,6.52,211928.0
2007-11-27,6.485,6.54,6.385,6.39,178059.0
2007-11-28,6.485,6.645,6.445,6.61,43150.0
2007-11-29,6.575,6.705,6.46,6.6,119837.0
2007-11-30,6.72,7.165,6.655,6.885,188588.0
2007-12-03,6.895,7.265,6.845,6.87,181404.0
2007-12-04,6.835,7.185,6.835,7.12,148268.0
2007-12-05,7.1,7.14,7.03,7.12,122547.0
2007-12-06,7.075,7.165,7.03,7.12,65380.0
2007-12-07,7.12,7.14,6.96,7.12,63751.0
2007-12-10,7.06,7.085,6.87,6.96,112912.0
2007-12-11,6.96,7.005,6.775,6.815,226331.0
2007-12-12,6.84,6.875,6.665,6.71,74738.0
2007-12-13,6.735,6.735,6.61,6.625,127792.0
2007-12-14,6.59,6.665,6.55,6.61,89805.0
2007-12-17,6.59,6.745,6.59,6.625,436990.0
2007-12-18,6.645,6.745,6.56,6.59,378024.0
2007-12-19,6.57,6.75,6.57,6.665,111278.0
2007-12-20,6.6,6.75,6.58,6.62,189749.0
2007-12-21,6.62,6.875,6.59,6.74,48468.0
2007-12-24,6.71,6.78,6.595,6.665,450466.0
2007-12-27,6.915,7.02,6.77,6.905,33720.0
2007-12-28,6.92,7.025,6.92,7.015,27601.0
2007-12-31,6.94,7.27,6.935,7.27,43205.0
2008-01-02,7.27,7.435,7.27,7.435,88221.0
2008-01-03,7.435,7.5,7.36,7.385,91015.0
2008-01-04,7.385,7.45,6.98,7.0,55074.0
2008-01-07,6.965,7.075,6.965,7.065,69305.0
2008-01-08,7.12,7.12,6.83,6.83,79337.0
2008-01-09,6.925,6.975,6.815,6.965,77540.0
2008-01-10,6.98,7.025,6.89,6.93,32321.0
2008-01-11,7.025,7.025,6.855,6.91,78628.0
2008-01-14,6.92,6.92,6.785,6.855,54984.0
2008-01-15,6.785,6.835,6.62,6.62,87481.0
2008-01-16,6.615,6.685,6.34,6.5,94711.0
2008-01-17,6.51,6.69,6.51,6.595,55249.0
2008-01-18,6.67,6.67,5.885,6.24,222848.0
2008-01-21,6.06,6.345,5.93,6.135,73068.0
2008-01-22,5.99,6.525,5.905,5.97,493911.0
2008-01-23,5.97,6.19,5.765,5.865,257111.0
2008-01-24,5.945,6.19,5.945,6.07,162961.0
2008-01-25,6.1,6.195,6.015,6.115,347722.0
2008-01-28,6.08,6.35,6.035,6.12,144775.0
2008-01-29,6.295,6.55,6.165,6.475,158916.0
2008-01-30,6.485,6.675,6.4,6.54,96760.0
2008-01-31,6.52,6.74,6.425,6.7,101139.0
2008-02-01,6.76,7.215,6.665,7.215,124063.0
2008-02-04,7.05,7.255,6.885,6.95,123090.0
2008-02-05,6.885,6.995,6.68,6.7,69800.0
2008-02-06,6.7,6.85,6.65,6.79,36360.0
2008-02-07,6.78,7.085,6.725,7.0,36114.0
2008-02-08,6.98,7.22,6.955,6.98,209795.0
2008-02-11,6.92,6.995,6.8,6.88,132548.0
2008-02-12,7.01,7.115,6.89,6.94,93424.0
2008-02-13,6.98,7.06,6.955,7.035,41312.0
2008-02-14,7.095,7.245,7.05,7.23,41194.0
2008-02-15,7.23,7.32,7.17,7.32,135442.0
2008-02-19,7.33,7.51,7.305,7.45,80467.0
2008-02-20,7.49,7.49,7.015,7.15,127169.0
2008-02-21,7.295,7.465,7.015,7.385,212484.0
2008-02-22,7.385,7.51,7.175,7.47,38145.0
2008-02-25,7.355,7.65,7.355,7.49,231308.0
2008-02-26,7.61,7.62,7.39,7.575,106290.0
2008-02-27,7.515,7.56,7.145,7.46,71410.0
2008-02-28,7.41,7.595,7.29,7.385,142506.0
2008-02-29,7.4,7.435,7.19,7.19,69138.0
2008-03-03,7.29,7.32,6.845,6.98,278565.0
2008-03-04,6.99,7.2,6.76,7.2,113501.0
2008-03-05,7.165,7.435,7.115,7.155,115525.0
2008-03-06,7.26,7.26,7.065,7.065,106073.0
2008-03-07,7.055,7.115,6.845,6.95,75674.0
2008-03-10,6.93,6.98,6.685,6.94,54306.0
2008-03-11,6.915,7.09,6.7,6.885,46836.0
2008-03-12,6.815,7.01,6.76,6.95,47416.0
2008-03-13,6.935,7.295,6.84,7.205,130290.0
2008-03-14,7.2,7.51,7.01,7.325,59342.0
2008-03-17,7.325,7.51,7.075,7.235,83887.0
2008-03-18,7.235,7.345,7.12,7.245,98038.0
2008-03-19,7.37,7.38,7.095,7.14,88628.0
2008-03-20,7.14,7.26,6.815,7.085,212217.0
2008-03-24,6.935,7.305,6.935,7.24,60845.0
2008-03-25,7.305,7.645,7.28,7.645,125649.0
2008-03-26,7.595,8.14,7.595,7.97,496455.0
2008-03-27,8.035,8.035,7.825,7.95,129978.0
2008-03-28,7.865,7.97,7.83,7.945,78321.0
2008-03-31,7.91,8.03,7.83,7.93,81771.0
2008-04-01,7.93,8.0,7.84,7.97,257629.0
2008-04-02,7.97,8.12,7.935,8.075,206476.0
2008-04-03,7.995,8.09,7.91,7.95,44229.0
2008-04-04,7.87,8.07,7.87,7.99,62608.0
2008-04-07,7.97,8.095,7.935,8.075,67288.0
2008-04-08,7.99,8.155,7.97,8.095,57400.0
2008-04-09,8.095,8.295,8.075,8.265,106915.0
2008-04-10,8.245,8.37,8.225,8.36,59889.0
2008-04-11,8.245,8.405,8.245,8.33,94087.0
2008-04-14,8.305,8.62,8.305,8.62,199969.0
2008-04-15,8.645,8.835,8.42,8.81,74263.0
2008-04-16,8.755,9.02,8.755,8.915,142632.0
2008-04-17,8.94,9.02,8.755,8.94,94306.0
2008-04-18,8.94,9.2,8.91,9.2,167863.0
2008-04-21,9.17,9.26,9.13,9.24,179465.0
2008-04-22,9.235,9.305,9.165,9.205,82742.0
2008-04-23,9.17,9.21,8.73,8.775,118429.0
2008-04-24,8.625,8.79,8.415,8.705,145675.0
2008-04-25,8.825,8.835,8.44,8.56,123511.0
2008-04-28,8.495,8.845,8.475,8.71,59845.0
2008-04-29,8.67,8.69,8.475,8.475,100212.0
2008-04-30,8.425,8.535,8.265,8.375,81599.0
2008-05-01,8.305,8.48,8.2,8.305,55493.0
2008-05-02,8.49,8.575,8.305,8.575,89546.0
2008-05-05,8.535,8.68,8.52,8.655,63718.0
2008-05-06,8.5,8.63,8.46,8.575,378457.0
2008-05-07,8.575,8.645,8.46,8.535,97040.0
2008-05-08,8.565,8.9,8.475,8.9,152846.0
2008-05-09,8.9,9.1,8.8,9.0,139988.0
2008-05-12,9.0,9.405,9.0,9.405,146322.0
2008-05-13,9.405,9.47,9.325,9.435,231229.0
2008-05-14,9.52,9.655,9.405,9.655,656264.0
2008-05-15,9.6,9.6,9.255,9.525,61503.0
2008-05-16,9.555,9.555,9.155,9.49,79203.0
2008-05-20,9.33,9.49,8.94,9.315,367146.0
2008-05-21,9.205,9.515,9.115,9.215,227591.0
2008-05-22,9.215,9.405,9.11,9.11,60659.0
2008-05-23,9.11,9.525,8.945,9.25,240601.0
2008-05-26,9.37,9.5,9.37,9.455,56559.0
2008-05-27,9.495,9.53,9.345,9.41,112602.0
2008-05-28,9.405,9.64,9.205,9.55,247871.0
2008-05-29,9.45,9.555,9.39,9.515,63215.0
2008-05-30,9.535,9.705,9.52,9.64,125926.0
2008-06-02,9.565,9.75,9.515,9.7,112283.0
2008-06-03,9.7,9.7,9.405,9.405,196436.0
2008-06-04,9.385,9.475,8.88,9.005,75386.0
2008-06-05,8.985,9.585,8.88,9.585,103447.0
2008-06-06,9.605,9.98,9.605,9.875,156507.0
2008-06-09,9.9,10.155,9.82,9.92,75226.0
2008-06-10,9.815,10.02,9.815,10.01,72785.0
2008-06-11,10.02,10.025,9.875,10.02,86812.0
2008-06-12,10.02,10.025,9.855,9.895,45660.0
2008-06-13,9.93,10.015,9.75,10.015,44959.0
2008-06-16,9.99,10.025,9.88,10.025,93521.0
2008-06-17,10.025,10.06,9.895,10.015,80818.0
2008-06-18,9.98,10.025,9.815,10.025,59832.0
2008-06-19,9.97,10.13,9.91,9.955,58325.0
2008-06-20,10.015,10.26,10.015,10.075,155144.0
2008-06-23,10.18,10.24,10.15,10.195,113665.0
2008-06-24,10.18,10.27,10.065,10.075,111681.0
2008-06-25,10.205,10.205,9.795,10.035,138449.0
2008-06-26,10.095,10.095,9.77,9.92,54960.0
2008-06-27,9.835,9.985,9.77,9.975,76289.0
2008-06-30,9.935,9.985,9.7,9.725,71419.0
2008-07-02,9.595,9.93,9.595,9.68,198638.0
2008-07-03,9.61,9.835,9.115,9.81,116679.0
2008-07-04,9.82,9.82,9.665,9.755,20099.0
2008-07-07,9.725,9.78,9.64,9.64,294881.0
2008-07-08,9.555,9.745,9.18,9.455,181588.0
2008-07-09,9.43,9.48,9.16,9.245,98711.0
2008-07-10,9.35,9.35,8.875,9.145,85024.0
2008-07-11,9.085,9.15,8.56,8.805,132465.0
2008-07-14,8.675,8.78,8.14,8.415,216498.0
2008-07-15,8.33,8.495,8.28,8.3,181423.0
2008-07-16,8.3,8.53,8.045,8.37,165791.0
2008-07-17,8.415,8.8,8.325,8.495,285633.0
2008-07-18,8.495,8.8,8.495,8.76,116678.0
2008-07-21,8.63,8.8,8.62,8.735,68439.0
2008-07-22,8.59,8.675,8.525,8.555,84509.0
2008-07-23,8.55,9.015,8.51,8.54,120443.0
2008-07-24,8.575,8.705,8.265,8.48,53954.0
2008-07-25,8.545,8.59,8.205,8.375,62120.0
2008-07-28,8.39,8.915,8.355,8.675,91264.0
2008-07-29,8.46,8.65,8.415,8.435,72704.0
2008-07-30,8.475,8.65,8.435,8.64,42530.0
2008-07-31,8.46,8.65,8.435,8.435,38382.0
2008-08-01,8.505,8.87,8.435,8.87,32177.0
2008-08-05,8.48,8.87,8.435,8.525,95660.0
2008-08-06,8.59,8.65,8.435,8.52,141666.0
2008-08-07,8.455,8.595,8.455,8.55,45031.0
2008-08-08,8.58,8.595,8.48,8.5,171906.0
2008-08-11,8.565,8.595,8.34,8.55,47395.0
2008-08-12,8.595,8.595,8.11,8.215,131628.0
2008-08-13,8.24,9.035,8.24,9.03,460820.0
2008-08-14,8.87,9.5,8.87,9.425,245784.0
2008-08-15,9.11,9.69,9.11,9.575,156505.0
2008-08-18,9.415,9.695,9.415,9.625,30314.0
2008-08-19,9.625,9.735,9.56,9.69,129408.0
2008-08-20,9.645,9.815,9.52,9.735,90597.0
2008-08-21,9.695,10.255,9.695,10.035,102738.0
2008-08-22,9.91,10.165,9.71,9.775,62204.0
2008-08-25,9.845,9.86,9.56,9.59,39160.0
2008-08-26,9.605,9.725,9.405,9.515,80337.0
2008-08-27,9.435,9.69,9.39,9.56,145776.0
2008-08-28,9.625,9.625,9.285,9.385,177912.0
2008-08-29,9.445,9.8,9.41,9.58,139052.0
2008-09-02,9.625,9.625,9.16,9.25,229045.0
2008-09-03,9.04,9.29,8.9,8.935,80396.0
2008-09-04,8.87,8.905,8.57,8.71,77653.0
2008-09-05,8.52,8.8,8.52,8.62,59805.0
2008-09-08,8.7,9.1,8.62,8.845,177362.0
2008-09-09,8.88,9.375,8.52,8.67,102687.0
2008-09-10,8.925,8.995,8.52,8.84,209356.0
2008-09-11,8.755,9.0,8.6,8.93,223082.0
2008-09-12,8.84,8.96,8.68,8.82,92676.0
2008-09-15,8.735,8.735,8.275,8.275,129237.0
2008-09-16,8.275,8.405,7.99,8.095,342581.0
2008-09-17,8.095,12718.15,7.95,8.025,141411.0
2008-09-18,8.035,8.275,7.6,7.6,171658.0
2008-09-19,7.62,8.095,7.62,7.95,212908.0
2008-09-22,8.11,8.205,7.96,7.96,117550.0
2008-09-23,7.96,7.96,7.515,7.515,114734.0
2008-09-24,7.52,8.065,7.52,7.86,254739.0
2008-09-25,7.945,7.945,7.5,7.645,132564.0
2008-09-26,7.705,7.795,7.615,7.69,164857.0
2008-09-29,7.45,7.68,7.25,7.25,168994.0
2008-09-30,7.685,7.88,7.465,7.465,413888.0
2008-10-01,7.335,7.57,7.32,7.48,98354.0
2008-10-02,7.475,7.515,7.25,7.28,409581.0
2008-10-03,7.315,7.49,6.64,6.82,113464.0
2008-10-06,6.61,6.61,5.325,6.3,128631.0
2008-10-07,6.37,7.01,5.805,5.88,126449.0
2008-10-08,5.855,5.88,4.83,5.82,202522.0
2008-10-09,5.715,6.295,5.715,6.04,125713.0
2008-10-10,5.82,5.93,5.275,5.93,258653.0
2008-10-14,6.59,6.745,6.085,6.345,112448.0
2008-10-15,6.245,6.59,5.825,5.955,116321.0
2008-10-16,5.89,6.35,5.49,6.06,124897.0
2008-10-17,6.015,6.59,5.985,6.46,107087.0
2008-10-20,6.375,7.25,6.375,6.94,98054.0
2008-10-21,6.935,6.965,6.59,6.635,128968.0
2008-10-22,6.555,6.59,6.305,6.315,101886.0
2008-10-23,6.385,6.945,5.75,6.315,97991.0
2008-10-24,5.83,6.575,5.71,6.57,74805.0
2008-10-27,6.57,6.675,5.93,5.94,315823.0
2008-10-28,6.165,6.29,5.76,5.99,122060.0
2008-10-29,6.105,6.525,6.0,6.35,221825.0
2008-10-30,6.35,6.655,6.01,6.415,103651.0
2008-10-31,6.23,6.995,6.145,6.665,106252.0
2008-11-03,6.885,7.095,6.665,6.78,65789.0
2008-11-04,6.795,7.32,6.795,6.985,145786.0
2008-11-05,6.995,7.145,6.785,6.83,73053.0
2008-11-06,6.78,7.03,6.555,6.75,162850.0
2008-11-07,6.665,6.745,5.95,6.465,73978.0
2008-11-10,6.465,6.635,6.06,6.325,74202.0
2008-11-11,6.35,6.35,5.72,5.72,152105.0
2008-11-12,5.675,5.98,5.54,5.87,321610.0
2008-11-13,5.79,6.35,5.665,6.35,183594.0
2008-11-14,6.27,6.525,6.265,6.4,221509.0
2008-11-17,6.225,6.395,5.83,5.875,53136.0
2008-11-18,5.95,5.95,5.775,5.835,52910.0
2008-11-19,5.835,5.87,5.605,5.605,281092.0
2008-11-20,5.51,5.52,4.885,4.885,95954.0
2008-11-21,4.965,5.115,4.855,5.085,132077.0
2008-11-24,5.11,5.355,5.11,5.255,123233.0
2008-11-25,5.26,5.26,4.855,5.04,91552.0
2008-11-26,5.16,5.16,4.625,4.945,95400.0
2008-11-27,4.94,5.155,4.89,5.11,198176.0
2008-11-28,5.11,5.11,4.89,4.95,368543.0
2008-12-01,4.975,5.035,4.655,4.905,195927.0
2008-12-02,4.89,5.095,4.77,4.86,147393.0
2008-12-03,4.695,4.9,4.545,4.63,147500.0
2008-12-04,4.71,4.77,4.615,4.65,203489.0
2008-12-05,4.615,4.74,4.38,4.635,343484.0
2008-12-08,4.68,4.95,4.675,4.93,160907.0
2008-12-09,4.76,4.95,4.725,4.945,127356.0
2008-12-10,4.78,4.95,4.725,4.885,367508.0
2008-12-11,4.73,4.865,4.39,4.41,164443.0
2008-12-12,4.27,4.49,4.215,4.49,285292.0
2008-12-15,4.565,4.565,4.22,4.5,139171.0
2008-12-16,4.365,4.705,4.105,4.68,393112.0
2008-12-17,4.5,4.505,4.5,4.505,2600.0
2008-12-18,4.44,4.95,4.44,4.59,229426.0
2008-12-19,4.59,5.035,4.445,5.035,224355.0
2008-12-22,5.03,5.15,4.65,4.86,129538.0
2008-12-23,4.865,5.125,4.69,4.925,142561.0
2008-12-24,4.84,5.05,4.835,4.95,64949.0
2008-12-29,5.065,5.325,5.02,5.155,347131.0
2008-12-30,5.2,5.555,5.165,5.505,254704.0
2008-12-31,5.57,5.915,5.36,5.825,53230.0
2009-01-02,5.73,6.155,5.645,6.15,32538.0
2009-01-05,6.25,6.635,6.095,6.505,121796.0
2009-01-06,6.59,6.84,6.245,6.335,163812.0
2009-01-07,6.38,6.57,5.585,5.635,86075.0
2009-01-08,5.48,5.83,5.315,5.68,135465.0
2009-01-09,5.775,5.775,5.475,5.645,76118.0
2009-01-12,5.48,5.605,5.32,5.385,88786.0
2009-01-13,5.47,5.56,5.345,5.56,81858.0
2009-01-14,5.09,5.11,4.785,5.045,637457.0
2009-01-15,4.91,5.245,4.91,5.085,222152.0
2009-01-16,5.28,5.335,5.025,5.15,80198.0
2009-01-19,5.025,5.27,5.025,5.185,24618.0
2009-01-20,5.155,5.57,5.105,5.105,63229.0
2009-01-21,5.09,5.16,4.86,5.16,159438.0
2009-01-22,5.015,5.055,4.915,4.935,194167.0
2009-01-23,4.935,5.035,4.905,5.035,184260.0
2009-01-26,5.02,5.15,4.92,5.1,60612.0
2009-01-27,5.1,5.21,5.025,5.105,115416.0
2009-01-28,5.145,5.145,4.96,5.055,119251.0
2009-01-29,5.055,5.125,4.96,5.055,112780.0
2009-01-30,5.08,5.145,5.015,5.055,55604.0
2009-02-02,5.135,5.135,4.94,4.965,56635.0
2009-02-03,4.945,5.035,4.94,4.94,119280.0
2009-02-04,5.025,5.105,4.94,5.105,41185.0
2009-02-05,5.055,5.055,4.89,4.96,122085.0
2009-02-06,4.945,5.055,4.915,4.99,98311.0
2009-02-09,4.995,5.035,4.9,4.96,69106.0
2009-02-10,4.96,5.01,4.615,4.685,69440.0
2009-02-11,4.72,4.845,4.72,4.76,48149.0
2009-02-12,4.755,4.805,4.61,4.65,76131.0
2009-02-13,4.665,4.665,4.18,4.505,200256.0
2009-02-17,4.615,4.615,4.375,4.375,119626.0
2009-02-18,4.38,4.38,4.205,4.205,237998.0
2009-02-19,4.21,4.38,3.995,4.205,192830.0
2009-02-20,4.12,4.195,4.09,4.115,67999.0
2009-02-23,4.125,4.39,3.97,3.98,172288.0
2009-02-24,3.975,4.1,3.62,3.765,294784.0
2009-02-25,3.915,3.92,3.67,3.895,163590.0
2009-02-26,3.93,4.17,3.93,3.995,203735.0
2009-02-27,3.99,4.055,3.83,3.99,217135.0
2009-03-02,4.005,4.07,3.755,3.94,96284.0
2009-03-03,3.935,4.17,3.76,4.14,62647.0
2009-03-04,4.325,4.36,3.95,4.145,168655.0
2009-03-05,4.055,4.265,3.94,4.11,80769.0
2009-03-06,4.105,4.265,3.88,3.895,54032.0
2009-03-09,3.78,4.265,3.78,4.235,161573.0
2009-03-10,4.26,4.265,4.14,4.19,161372.0
2009-03-11,4.26,4.26,4.15,4.195,60473.0
2009-03-12,4.245,4.25,4.14,4.24,90634.0
2009-03-13,4.265,4.385,4.215,4.3,76556.0
2009-03-16,4.39,4.39,4.085,4.205,153664.0
2009-03-17,4.225,4.635,4.18,4.595,87893.0
2009-03-18,4.53,5.045,4.53,5.045,104911.0
2009-03-19,5.055,5.075,4.89,4.97,135936.0
2009-03-20,5.01,5.07,4.76,4.895,41763.0
2009-03-23,4.8,4.8,4.415,4.61,122089.0
2009-03-24,4.66,4.74,4.41,4.435,46889.0
2009-03-25,4.405,4.505,4.18,4.335,90065.0
2009-03-26,4.435,4.495,4.245,4.275,209866.0
2009-03-27,4.33,4.505,4.135,4.24,350679.0
2009-03-30,4.27,4.27,3.995,4.25,37513.0
2009-03-31,4.295,4.35,4.155,4.245,54804.0
2009-04-01,4.18,4.495,4.18,4.42,272218.0
2009-04-02,4.53,4.63,4.445,4.49,77317.0
2009-04-03,4.35,4.555,4.35,4.545,26664.0
2009-04-06,4.53,4.53,4.47,4.525,27364.0
2009-04-07,4.525,4.525,4.42,4.44,42859.0
2009-04-08,4.405,4.445,4.375,4.42,54853.0
2009-04-09,4.51,4.78,4.42,4.78,81253.0
2009-04-13,4.785,4.895,4.495,4.815,41345.0
2009-04-14,4.83,4.91,4.56,4.715,48959.0
2009-04-15,4.73,4.73,4.5,4.64,49222.0
2009-04-16,4.715,4.81,4.635,4.77,157586.0
2009-04-17,4.815,4.895,4.805,4.845,80619.0
2009-04-20,4.92,4.92,4.635,4.715,101432.0
2009-04-21,4.905,4.905,4.635,4.855,99704.0
2009-04-22,4.855,4.915,4.715,4.85,144957.0
2009-04-23,4.73,5.095,4.73,5.095,86691.0
2009-04-24,5.095,5.525,4.84,5.39,70297.0
2009-04-27,5.26,5.41,5.11,5.16,46012.0
2009-04-28,5.23,5.42,4.895,5.23,68800.0
2009-04-29,5.365,5.665,5.305,5.575,91012.0
2009-04-30,5.59,5.965,5.59,5.645,98494.0
2009-05-01,5.545,5.65,5.525,5.61,76224.0
2009-05-04,5.605,5.82,5.605,5.725,168921.0
2009-05-05,5.725,5.84,5.495,5.805,195255.0
2009-05-06,5.84,5.86,5.545,5.605,268647.0
2009-05-07,5.79,6.125,5.725,5.945,854748.0
2009-05-11,6.05,6.265,5.78,6.16,212744.0
2009-05-12,6.105,6.24,5.93,5.96,136544.0
2009-05-13,5.935,6.025,5.855,5.89,131477.0
2009-05-14,6.05,6.235,5.89,6.145,262195.0
2009-05-15,6.11,6.335,5.86,5.865,40221.0
2009-05-19,6.33,6.33,5.8,6.265,60145.0
2009-05-20,6.305,6.44,6.075,6.19,26623.0
2009-05-21,5.86,6.18,5.86,6.055,125014.0
2009-05-22,6.12,6.145,5.85,6.145,307695.0
2009-05-25,6.145,6.145,5.87,5.935,59788.0
2009-05-26,5.865,5.935,5.86,5.935,104907.0
2009-05-27,6.06,6.22,5.955,6.055,103386.0
2009-05-28,6.195,6.31,6.035,6.31,148695.0
2009-05-29,6.125,6.31,6.125,6.3,118085.0
2009-06-01,6.405,7.01,6.33,6.61,176028.0
2009-06-02,6.855,6.87,6.42,6.42,80891.0
2009-06-03,6.755,6.765,6.365,6.52,59954.0
2009-06-04,6.58,6.59,6.38,6.41,78126.0
2009-06-05,6.475,6.62,6.405,6.62,119484.0
2009-06-08,6.485,6.62,6.375,6.375,51203.0
2009-06-09,6.435,6.845,6.405,6.78,122025.0
2009-06-10,6.955,6.965,6.735,6.94,173259.0
2009-06-11,6.83,7.245,6.83,7.185,162163.0
2009-06-12,7.23,7.24,7.025,7.155,35438.0
2009-06-15,7.17,7.24,6.9,7.13,96995.0
2009-06-16,7.195,7.2,7.025,7.065,110551.0
2009-06-17,6.945,7.06,6.88,7.01,135083.0
2009-06-18,7.01,7.01,6.815,6.895,125528.0
2009-06-19,6.895,7.05,6.8,6.915,318224.0
2009-06-22,6.78,6.835,6.52,6.52,268542.0
2009-06-23,6.52,6.625,6.38,6.545,66533.0
2009-06-24,6.595,6.595,6.18,6.29,95374.0
2009-06-25,6.15,6.325,6.045,6.11,176974.0
2009-06-26,6.075,6.075,5.92,5.94,52830.0
2009-06-29,5.9,6.03,5.755,6.03,91970.0
2009-06-30,5.965,5.965,5.78,5.86,42298.0
2009-07-02,5.795,6.03,5.795,5.905,114991.0
2009-07-03,5.81,5.87,5.705,5.735,24980.0
2009-07-06,5.71,5.765,5.26,5.725,87376.0
2009-07-07,5.75,5.84,5.62,5.62,66575.0
2009-07-08,5.62,5.685,5.21,5.505,80622.0
2009-07-09,5.505,5.845,5.3,5.445,110055.0
2009-07-10,5.335,5.71,5.335,5.595,93107.0
2009-07-13,5.61,5.89,5.055,5.765,196819.0
2009-07-14,5.775,5.835,5.58,5.78,36164.0
2009-07-15,5.785,6.055,5.745,6.035,300068.0
2009-07-16,5.985,5.985,5.77,5.9,33697.0
2009-07-17,5.85,5.895,5.735,5.81,22561.0
2009-07-20,5.765,5.925,5.65,5.805,126452.0
2009-07-21,5.875,5.95,5.645,5.8,93126.0
2009-07-22,5.825,5.825,5.66,5.67,32967.0
2009-07-23,5.705,5.935,5.68,5.885,406188.0
2009-07-24,5.845,5.995,5.845,5.875,166676.0
2009-07-27,5.875,5.89,5.725,5.805,63784.0
2009-07-28,5.665,5.815,5.565,5.565,152495.0
2009-07-29,5.59,5.705,5.455,5.455,188094.0
2009-07-30,5.43,5.795,5.43,5.745,220105.0
2009-07-31,5.625,6.2,5.625,6.075,348903.0
2009-08-04,6.145,6.35,6.14,6.305,200308.0
2009-08-05,6.18,6.73,6.18,6.53,154326.0
2009-08-06,6.175,6.625,6.175,6.545,39647.0
2009-08-07,6.43,6.92,6.31,6.59,225221.0
2009-08-10,6.39,6.655,6.39,6.575,64289.0
2009-08-11,6.58,6.63,6.435,6.475,210025.0
2009-08-12,6.415,6.64,6.415,6.64,61683.0
2009-08-13,6.63,6.64,6.54,6.61,37559.0
2009-08-14,6.64,6.64,6.395,6.475,93843.0
2009-08-17,6.31,6.375,6.19,6.28,88370.0
2009-08-18,6.31,6.31,6.06,6.31,123889.0
2009-08-19,6.175,6.39,6.175,6.3,179608.0
2009-08-20,6.26,6.39,6.24,6.39,65098.0
2009-08-21,6.43,6.43,6.315,6.36,39209.0
2009-08-24,6.425,6.465,6.18,6.435,40429.0
2009-08-25,6.435,6.53,6.265,6.44,165507.0
2009-08-26,6.365,6.735,6.145,6.5,84158.0
2009-08-27,6.48,6.575,6.235,6.43,42869.0
2009-08-28,6.545,6.755,6.34,6.605,80293.0
2009-08-31,6.58,6.705,6.505,6.705,124751.0
2009-09-01,6.58,6.715,6.555,6.59,52873.0
2009-09-02,6.595,6.645,6.28,6.43,69396.0
2009-09-03,6.375,6.45,6.335,6.4,138142.0
2009-09-04,6.4,6.55,6.4,6.545,62447.0
2009-09-08,6.545,6.545,6.435,6.54,61700.0
2009-09-09,6.535,6.795,6.5,6.735,61641.0
2009-09-10,6.825,6.9,6.675,6.87,71018.0
2009-09-11,6.85,6.87,6.725,6.87,68688.0
2009-09-14,6.865,6.94,6.76,6.85,213885.0
2009-09-15,6.925,6.99,6.735,6.85,35643.0
2009-09-16,6.805,6.895,6.795,6.865,131329.0
2009-09-17,6.87,6.87,6.645,6.79,42468.0
2009-09-18,6.73,6.86,6.66,6.85,385350.0
2009-09-21,6.735,6.85,6.58,6.845,203945.0
2009-09-22,6.85,7.08,6.805,7.0,123110.0
2009-09-23,6.955,7.095,6.93,6.975,112121.0
2009-09-24,6.96,7.005,6.78,6.8,82280.0
2009-09-25,6.755,6.895,6.755,6.805,72748.0
2009-09-28,6.88,7.37,6.87,7.265,81164.0
2009-09-29,7.33,7.445,7.175,7.26,115998.0
2009-09-30,7.28,7.52,7.245,7.435,217704.0
2009-10-01,7.285,7.46,7.245,7.29,56722.0
2009-10-02,7.285,7.3,6.905,7.215,44804.0
2009-10-05,7.18,7.27,6.9,7.25,54746.0
2009-10-06,7.34,7.64,7.27,7.355,126659.0
2009-10-07,7.415,7.42,7.095,7.225,86803.0
2009-10-08,7.27,7.6,7.27,7.54,158925.0
2009-10-09,7.535,7.565,7.41,7.465,24605.0
2009-10-13,7.54,7.54,7.27,7.42,27178.0
2009-10-14,7.425,7.54,7.38,7.525,79943.0
2009-10-15,7.525,7.7,7.45,7.625,78025.0
2009-10-16,7.62,7.64,7.385,7.45,88924.0
2009-10-19,7.455,7.605,7.45,7.56,83906.0
2009-10-20,7.575,7.71,7.545,7.71,133330.0
2009-10-21,7.645,7.705,7.51,7.51,286126.0
2009-10-22,7.495,7.73,7.375,7.72,86337.0
2009-10-23,7.71,7.71,7.545,7.58,108218.0
2009-10-26,7.575,7.71,7.555,7.655,73866.0
2009-10-27,7.6,7.685,7.515,7.53,77443.0
2009-10-28,7.53,7.53,7.355,7.385,136825.0
2009-10-29,7.38,7.44,7.335,7.425,83952.0
2009-10-30,7.39,7.425,7.31,7.38,102733.0
2009-11-02,7.39,7.425,7.29,7.29,113828.0
2009-11-03,7.26,7.38,7.225,7.35,39278.0
2009-11-04,7.375,7.375,7.31,7.355,104663.0
2009-11-05,7.345,7.355,7.19,7.26,84413.0
2009-11-06,7.26,7.33,7.155,7.185,198869.0
2009-11-09,7.19,7.26,7.115,7.19,170090.0
2009-11-10,7.19,7.59,7.145,7.495,525617.0
2009-11-11,7.61,7.675,7.545,7.59,129083.0
2009-11-12,7.6,7.665,7.53,7.53,224485.0
2009-11-13,7.56,7.725,7.52,7.645,38840.0
2009-11-16,7.655,7.675,7.455,7.515,85049.0
2009-11-17,7.545,7.73,7.52,7.585,513938.0
2009-11-18,7.58,7.645,7.54,7.545,72924.0
2009-11-19,7.52,7.57,7.425,7.49,50199.0
2009-11-20,7.42,7.525,7.325,7.405,49636.0
2009-11-23,7.64,7.835,7.64,7.73,119459.0
2009-11-24,7.765,7.79,7.66,7.695,50792.0
2009-11-25,7.695,7.775,7.67,7.685,124555.0
2009-11-26,7.53,7.545,7.45,7.455,30111.0
2009-11-27,7.38,7.53,7.315,7.43,34889.0
2009-11-30,7.485,7.51,7.285,7.32,104376.0
2009-12-01,7.335,7.34,7.245,7.33,159742.0
2009-12-02,7.325,7.355,7.25,7.295,175691.0
2009-12-03,7.31,7.315,6.99,7.075,83091.0
2009-12-04,7.06,7.2,6.96,7.085,179270.0
2009-12-07,7.075,7.26,7.045,7.19,169195.0
2009-12-08,7.19,7.255,7.08,7.155,212464.0
2009-12-09,7.195,7.245,7.085,7.12,289588.0
2009-12-10,7.11,7.375,6.99,7.345,187594.0
2009-12-11,7.33,7.38,7.31,7.37,211539.0
2009-12-14,7.415,7.45,7.31,7.425,110513.0
2009-12-15,7.465,7.65,7.415,7.57,82509.0
2009-12-16,7.645,7.75,7.52,7.625,47831.0
2009-12-17,7.62,7.67,7.41,7.66,45102.0
2009-12-18,7.7,7.775,7.51,7.685,377399.0
2009-12-21,7.685,7.685,7.545,7.585,31850.0
2009-12-22,7.53,7.6,7.52,7.59,151452.0
2009-12-23,7.59,7.62,7.565,7.59,27371.0
2009-12-24,7.59,7.795,7.545,7.795,78521.0
2009-12-29,7.91,8.025,7.76,8.0,30137.0
2009-12-30,8.015,8.1,7.685,7.82,61100.0
2009-12-31,7.82,7.845,7.67,7.77,21691.0
2010-01-04,7.785,7.84,7.72,7.84,34853.0
2010-01-05,7.825,7.84,7.7,7.805,74642.0
2010-01-06,7.785,7.855,7.715,7.855,51671.0
2010-01-07,7.825,7.885,7.75,7.775,49092.0
2010-01-08,7.705,7.825,7.685,7.77,95643.0
2010-01-11,7.775,7.84,7.76,7.79,131097.0
2010-01-12,7.755,7.765,7.675,7.68,76790.0
2010-01-13,7.655,7.825,7.62,7.8,99822.0
2010-01-14,7.77,8.075,7.72,8.075,44871.0
2010-01-15,7.98,8.015,7.85,7.955,188928.0
2010-01-18,7.98,8.03,7.905,7.975,38069.0
2010-01-19,7.93,8.12,7.93,8.09,55519.0
2010-01-20,8.05,8.075,7.705,7.89,43570.0
2010-01-21,7.85,7.92,7.685,7.685,136243.0
2010-01-22,7.7,7.76,7.505,7.725,96944.0
2010-01-25,7.72,7.9,7.72,7.785,33138.0
2010-01-26,7.77,7.935,7.725,7.915,112350.0
2010-01-27,7.865,7.865,7.5,7.65,77845.0
2010-01-28,7.65,7.65,7.495,7.535,83593.0
2010-01-29,7.565,7.645,7.5,7.6,38511.0
2010-02-01,7.6,7.715,7.545,7.71,130437.0
2010-02-02,7.7,7.855,7.67,7.845,55449.0
2010-02-03,7.82,7.995,7.82,7.96,258731.0
2010-02-04,7.96,8.06,7.895,7.92,173719.0
2010-02-05,7.925,7.965,7.595,7.84,126616.0
2010-02-08,7.895,7.895,7.695,7.735,46995.0
2010-02-09,7.755,7.755,7.525,7.585,185579.0
2010-02-10,7.585,7.625,7.535,7.555,44338.0
2010-02-11,7.555,7.555,7.29,7.445,93883.0
2010-02-12,7.455,7.62,7.365,7.565,175610.0
2010-02-16,7.6,7.6,7.545,7.595,57888.0
2010-02-17,7.6,7.6,7.595,7.6,314231.0
2010-02-18,7.6,7.6,7.555,7.595,228124.0
2010-02-19,7.6,7.6,7.54,7.56,62829.0
2010-02-22,7.595,7.6,7.56,7.56,45258.0
2010-02-23,7.59,7.6,7.47,7.525,67454.0
2010-02-24,7.555,7.595,7.38,7.41,56708.0
2010-02-25,7.405,7.565,7.24,7.52,56667.0
2010-02-26,7.52,7.52,7.305,7.305,68596.0
2010-03-01,7.315,7.315,7.06,7.115,74259.0
2010-03-02,7.175,7.27,7.095,7.22,328432.0
2010-03-03,7.2,7.305,7.18,7.23,250208.0
2010-03-04,7.27,7.31,7.2,7.21,92549.0
2010-03-05,7.265,7.305,7.215,7.255,129663.0
2010-03-08,7.255,7.285,7.16,7.245,259601.0
2010-03-09,7.195,7.265,7.155,7.16,127674.0
2010-03-10,7.2,7.235,7.175,7.2,64586.0
2010-03-11,7.2,7.22,7.15,7.22,138326.0
2010-03-12,7.22,7.23,6.935,7.145,146687.0
2010-03-15,7.145,7.155,6.66,7.155,177987.0
2010-03-16,7.225,7.41,7.2,7.3,152506.0
2010-03-17,7.345,7.375,7.275,7.35,245278.0
2010-03-18,7.365,7.455,7.28,7.315,157297.0
2010-03-19,7.28,7.405,7.28,7.34,103903.0
2010-03-22,7.34,7.44,7.225,7.225,116306.0
2010-03-23,7.205,7.47,7.195,7.45,126904.0
2010-03-24,7.475,7.535,7.33,7.41,183158.0
2010-03-25,7.46,7.49,7.395,7.45,177849.0
2010-03-26,7.48,7.72,7.46,7.615,131008.0
2010-03-29,7.62,7.825,7.505,7.745,137833.0
2010-03-30,7.745,7.89,7.645,7.86,68001.0
2010-03-31,7.76,7.835,7.665,7.68,54956.0
2010-04-01,7.68,7.76,7.665,7.67,170055.0
2010-04-05,7.68,7.975,7.68,7.97,83919.0
2010-04-06,7.95,7.95,7.88,7.9,94399.0
2010-04-07,7.965,8.005,7.81,7.915,69794.0
2010-04-08,7.95,7.95,7.855,7.87,92586.0
2010-04-09,7.855,7.99,7.855,7.875,108363.0
2010-04-12,7.875,7.9,7.84,7.84,67072.0
2010-04-13,7.835,7.835,7.685,7.78,90342.0
2010-04-14,7.78,7.875,7.78,7.825,120446.0
2010-04-15,7.925,7.96,7.84,7.88,337981.0
2010-04-16,7.87,8.12,7.74,7.75,123005.0
2010-04-19,7.75,7.795,7.64,7.735,116638.0
2010-04-20,7.76,7.76,7.6,7.63,114008.0
2010-04-21,7.6,7.66,7.535,7.66,49996.0
2010-04-22,7.645,7.785,7.565,7.72,159002.0
2010-04-23,7.665,8.065,7.665,7.96,165042.0
2010-04-26,7.95,8.16,7.91,8.11,74754.0
2010-04-27,8.025,8.025,7.715,7.875,127543.0
2010-04-28,7.99,7.99,7.755,7.795,108717.0
2010-04-29,7.75,7.75,7.435,7.545,238135.0
2010-04-30,7.47,7.565,7.28,7.32,517499.0
2010-05-03,7.4,7.4,7.185,7.3,209227.0
2010-05-04,7.25,7.255,7.045,7.06,264635.0
2010-05-05,7.04,7.195,7.03,7.065,158797.0
2010-05-06,7.175,7.405,6.73,6.75,240939.0
2010-05-07,6.75,6.885,6.505,6.795,188237.0
2010-05-10,6.875,6.945,6.73,6.865,177008.0
2010-05-11,6.87,6.87,6.66,6.8,172353.0
2010-05-12,6.88,7.005,6.78,7.0,439878.0
2010-05-13,6.985,7.085,6.8,7.005,383250.0
2010-05-14,7.005,7.015,6.87,6.96,605336.0
2010-05-17,6.945,6.965,6.655,6.73,386311.0
2010-05-18,6.745,6.905,6.67,6.67,138074.0
2010-05-19,6.675,6.72,6.655,6.68,134017.0
2010-05-20,6.655,6.66,6.415,6.455,464185.0
2010-05-21,6.43,6.855,6.365,6.765,120537.0
2010-05-25,6.455,6.695,6.425,6.63,113379.0
2010-05-26,6.705,6.895,6.525,6.675,153404.0
2010-05-27,6.705,6.75,6.64,6.73,91904.0
2010-05-28,6.705,6.83,6.705,6.825,51047.0
2010-05-31,6.98,6.99,6.85,6.99,15213.0
2010-06-01,6.94,7.25,6.84,6.865,100968.0
2010-06-02,6.915,6.955,6.79,6.85,119979.0
2010-06-03,6.925,6.925,6.72,6.775,134756.0
2010-06-04,6.77,6.775,6.67,6.76,172690.0
2010-06-07,6.73,6.83,6.595,6.605,47469.0
2010-06-08,6.555,6.645,6.435,6.505,43357.0
2010-06-09,6.525,6.69,6.475,6.545,31104.0
2010-06-10,6.545,6.695,6.545,6.685,49369.0
2010-06-11,6.705,6.705,6.615,6.63,88744.0
2010-06-14,6.63,6.885,6.585,6.71,226846.0
2010-06-15,6.685,7.14,6.685,6.975,88718.0
2010-06-16,6.935,7.06,6.83,6.99,55625.0
2010-06-17,6.985,7.185,6.955,7.145,96898.0
2010-06-18,7.185,7.385,7.185,7.255,83473.0
2010-06-21,7.2,7.38,7.195,7.36,126320.0
2010-06-22,7.36,7.36,6.99,7.04,73224.0
2010-06-23,7.065,7.065,6.945,7.045,47538.0
2010-06-24,7.015,7.08,7.015,7.06,97724.0
2010-06-25,7.06,7.07,6.97,7.02,73324.0
2010-06-28,7.08,7.1,6.905,7.045,74057.0
2010-06-29,6.925,7.03,6.88,6.88,62980.0
2010-06-30,6.915,6.99,6.86,6.94,163975.0
2010-07-02,6.94,7.005,6.905,6.915,37876.0
2010-07-05,6.95,7.0,6.845,6.885,17892.0
2010-07-06,6.845,6.985,6.81,6.915,77810.0
2010-07-07,6.915,7.015,6.845,6.975,43720.0
2010-07-08,7.0,7.005,6.875,7.005,31565.0
2010-07-09,7.025,7.045,6.835,6.95,51332.0
2010-07-12,6.93,6.98,6.86,6.92,23405.0
2010-07-13,6.965,7.0,6.88,6.965,42102.0
2010-07-14,6.985,6.985,6.825,6.88,24450.0
2010-07-15,6.845,7.005,6.765,6.95,38729.0
2010-07-16,6.925,6.93,6.775,6.775,24553.0
2010-07-19,6.775,6.93,6.745,6.93,79002.0
2010-07-20,6.93,6.985,6.79,6.97,30728.0
2010-07-21,7.01,7.01,6.815,6.865,36586.0
2010-07-22,6.91,6.91,6.81,6.845,17497.0
2010-07-23,6.835,6.84,6.77,6.83,47500.0
2010-07-26,6.79,6.835,6.77,6.785,14877.0
2010-07-27,6.81,6.885,6.76,6.825,49614.0
2010-07-28,6.84,6.88,6.69,6.735,245507.0
2010-07-29,6.895,6.895,6.745,6.825,103311.0
2010-07-30,6.705,6.835,6.575,6.785,50460.0
2010-08-03,6.765,6.86,6.74,6.765,15122.0
2010-08-04,6.785,6.935,6.785,6.88,228076.0
2010-08-05,6.875,7.025,6.835,6.89,73467.0
2010-08-06,6.87,6.965,6.795,6.89,22454.0
2010-08-09,6.93,7.125,6.89,7.095,80289.0
2010-08-10,6.99,7.11,6.98,7.045,47860.0
2010-08-11,7.045,7.045,6.77,6.77,156876.0
2010-08-12,6.76,6.86,6.74,6.74,92576.0
2010-08-13,6.765,6.935,6.765,6.92,31608.0
2010-08-16,6.89,6.98,6.87,6.96,14265.0
2010-08-17,6.905,7.095,6.905,7.045,46560.0
2010-08-18,7.055,7.1,7.015,7.045,65989.0
2010-08-19,7.02,7.035,6.935,6.965,60077.0
2010-08-20,6.96,6.995,6.905,6.925,86857.0
2010-08-23,6.98,7.035,6.905,6.99,52939.0
2010-08-24,6.91,6.99,6.865,6.88,55122.0
2010-08-25,6.88,6.88,6.69,6.74,270585.0
2010-08-26,6.78,6.835,6.65,6.77,161187.0
2010-08-27,6.77,6.785,6.75,6.76,187065.0
2010-08-30,6.715,6.81,6.7,6.715,135614.0
2010-08-31,6.655,6.77,6.655,6.7,60523.0
2010-09-01,6.705,6.92,6.705,6.855,193844.0
2010-09-02,6.825,6.87,6.715,6.84,93289.0
2010-09-03,6.885,6.885,6.785,6.85,38534.0
2010-09-07,6.85,6.93,6.76,6.91,82411.0
2010-09-08,6.88,6.885,6.78,6.79,81242.0
2010-09-09,6.815,6.985,6.785,6.945,74855.0
2010-09-10,6.895,6.965,6.78,6.855,80631.0
2010-09-13,6.895,6.91,6.785,6.865,38624.0
2010-09-14,6.89,6.935,6.795,6.91,99764.0
2010-09-15,6.865,6.945,6.835,6.84,142674.0
2010-09-16,6.84,6.865,6.825,6.835,125058.0
2010-09-17,6.835,6.93,6.815,6.815,137966.0
2010-09-20,6.86,6.98,6.85,6.9,102686.0
2010-09-21,6.89,7.025,6.89,7.005,96205.0
2010-09-22,7.015,7.115,6.835,6.915,81995.0
2010-09-23,6.885,7.165,6.88,7.04,83298.0
2010-09-24,7.12,7.125,6.98,7.1,66037.0
2010-09-27,7.07,7.135,6.945,6.965,68564.0
2010-09-28,6.985,7.085,6.985,7.01,63285.0
2010-09-29,6.99,7.095,6.99,7.04,120286.0
2010-09-30,7.07,7.12,7.02,7.02,51071.0
2010-10-01,7.05,7.59,7.045,7.45,216427.0
2010-10-04,7.52,7.52,7.3,7.37,171215.0
2010-10-05,7.37,7.42,7.32,7.34,93713.0
2010-10-06,7.37,7.385,7.32,7.32,131785.0
2010-10-07,7.33,7.46,7.295,7.39,66981.0
2010-10-08,7.36,7.43,7.31,7.33,48940.0
2010-10-12,7.31,7.35,7.31,7.34,39838.0
2010-10-13,7.385,7.42,7.33,7.355,170870.0
2010-10-14,7.335,7.53,7.33,7.45,352434.0
2010-10-15,7.45,7.455,7.33,7.355,38260.0
2010-10-18,7.38,7.38,7.34,7.38,27582.0
2010-10-19,7.355,7.43,7.345,7.4,401691.0
2010-10-20,7.385,7.455,7.355,7.385,60552.0
2010-10-21,7.365,7.42,7.36,7.375,65259.0
2010-10-22,7.355,7.455,7.345,7.365,58352.0
2010-10-25,7.355,7.405,7.335,7.36,348200.0
2010-10-26,7.34,7.425,7.33,7.395,417946.0
2010-10-27,7.33,7.415,7.33,7.38,90637.0
2010-10-28,7.43,7.605,7.42,7.565,307706.0
2010-10-29,7.55,7.55,7.425,7.455,162928.0
2010-11-01,7.45,7.51,7.39,7.445,117727.0
2010-11-02,7.41,7.49,7.405,7.43,206633.0
2010-11-03,7.43,7.53,7.415,7.5,53940.0
2010-11-04,7.505,7.73,7.485,7.53,183179.0
2010-11-05,7.525,7.525,7.385,7.415,60166.0
2010-11-08,7.43,7.485,7.42,7.48,131392.0
2010-11-09,7.545,7.83,7.475,7.635,136273.0
2010-11-10,7.63,7.79,7.62,7.745,218804.0
2010-11-11,7.745,7.745,7.575,7.585,131649.0
2010-11-12,7.52,7.585,7.505,7.54,37243.0
2010-11-15,7.59,7.61,7.55,7.575,16023.0
2010-11-16,7.555,7.56,7.405,7.52,157175.0
2010-11-17,7.525,7.57,7.5,7.505,79423.0
2010-11-18,7.6,7.66,7.55,7.61,54418.0
2010-11-19,7.6,7.6,7.485,7.53,27813.0
2010-11-22,7.545,7.55,7.445,7.49,37154.0
2010-11-23,7.49,7.52,7.415,7.415,31337.0
2010-11-24,7.475,7.5,7.42,7.5,375585.0
2010-11-25,7.55,7.565,7.47,7.545,21408.0
2010-11-26,7.51,7.57,7.51,7.545,122003.0
2010-11-29,7.535,7.545,7.315,7.375,127840.0
2010-11-30,7.385,7.455,7.33,7.385,125035.0
2010-12-01,7.42,7.52,7.365,7.52,117930.0
2010-12-02,7.515,7.56,7.475,7.525,222881.0
2010-12-03,7.51,7.65,7.43,7.635,103895.0
2010-12-06,7.65,7.66,7.485,7.55,50865.0
2010-12-07,7.55,7.795,7.5,7.765,184105.0
2010-12-08,7.795,7.82,7.75,7.75,247230.0
2010-12-09,7.795,7.81,7.725,7.725,94101.0
2010-12-10,7.59,7.775,7.59,7.73,24771.0
2010-12-13,7.72,8.015,7.72,7.975,153163.0
2010-12-14,7.98,8.07,7.945,8.015,80013.0
2010-12-15,7.975,8.04,7.775,7.915,95297.0
2010-12-16,7.88,7.915,7.8,7.845,135599.0
2010-12-17,7.82,8.055,7.82,7.94,80028.0
2010-12-20,7.99,7.99,7.84,7.94,38742.0
2010-12-21,7.985,8.235,7.97,8.185,80824.0
2010-12-22,8.155,8.185,8.045,8.07,151600.0
2010-12-23,8.065,8.28,8.065,8.24,86284.0
2010-12-24,8.28,8.52,8.22,8.42,15148.0
2010-12-29,8.59,8.635,8.38,8.555,56039.0
2010-12-30,8.615,8.625,8.3,8.345,64804.0
2010-12-31,8.38,8.38,8.235,8.3,42681.0
2011-01-04,8.3,8.35,8.285,8.335,150919.0
2011-01-05,8.29,8.35,8.2,8.295,39434.0
2011-01-06,8.27,8.435,8.255,8.405,74076.0
2011-01-07,8.4,8.635,8.4,8.485,78221.0
2011-01-10,8.555,8.555,8.18,8.39,74306.0
2011-01-11,8.425,8.545,8.36,8.495,59760.0
2011-01-12,8.485,8.555,8.455,8.46,67653.0
2011-01-13,8.46,8.48,8.295,8.48,46747.0
2011-01-14,8.885,9.71,8.885,9.37,1218091.0
2011-01-17,9.375,9.535,9.28,9.475,219798.0
2011-01-18,9.495,9.505,9.425,9.465,237489.0
2011-01-19,9.42,9.495,9.305,9.34,153027.0
2011-01-20,9.28,9.42,9.225,9.345,111126.0
2011-01-21,9.36,9.51,9.295,9.435,144644.0
2011-01-24,9.435,9.495,9.38,9.49,120344.0
2011-01-25,9.445,9.495,9.39,9.47,528984.0
2011-01-26,9.47,9.555,9.425,9.465,174366.0
2011-01-27,9.47,9.63,9.425,9.57,286098.0
2011-01-28,9.62,9.69,9.515,9.645,137556.0
2011-01-31,9.64,9.7,9.59,9.67,101768.0
2011-02-01,9.575,10.235,9.575,10.045,306511.0
2011-02-02,10.06,10.06,9.785,9.825,69976.0
2011-02-03,9.775,9.945,9.675,9.73,224119.0
2011-02-04,9.785,10.145,9.775,9.955,136001.0
2011-02-07,9.955,10.11,9.905,10.035,271153.0
2011-02-08,10.035,10.3,9.995,10.185,97655.0
2011-02-09,10.13,10.16,10.005,10.02,49546.0
2011-02-10,9.955,10.0,9.755,9.755,76758.0
2011-02-11,9.745,10.11,9.745,10.06,235837.0
2011-02-14,10.09,10.65,10.09,10.54,363031.0
2011-02-15,10.55,10.75,10.45,10.685,556280.0
2011-02-16,10.64,10.795,10.53,10.655,351869.0
2011-02-17,10.65,10.85,10.65,10.795,329977.0
2011-02-18,10.845,10.845,10.595,10.63,189005.0
2011-02-22,10.65,10.65,10.36,10.37,222811.0
2011-02-23,10.345,10.38,10.155,10.175,75855.0
2011-02-24,10.175,10.175,9.965,10.01,157274.0
2011-02-25,10.065,10.53,10.055,10.325,384918.0
2011-02-28,10.37,10.37,10.135,10.165,295779.0
2011-03-01,10.19,10.21,10.065,10.17,224938.0
2011-03-02,10.2,10.34,10.115,10.3,311421.0
2011-03-03,10.305,10.53,10.305,10.395,274718.0
2011-03-04,10.39,10.45,10.335,10.43,62102.0
2011-03-07,10.455,10.455,10.245,10.335,81155.0
2011-03-08,10.355,10.355,10.01,10.015,106805.0
2011-03-09,9.98,9.98,9.98,9.98,0.0
2011-03-10,9.98,9.98,9.775,9.82,463625.0
2011-03-11,9.805,9.88,9.755,9.78,85627.0
2011-03-14,9.78,9.86,9.495,9.765,116210.0
2011-03-15,9.505,9.805,9.47,9.765,271186.0
2011-03-16,9.78,9.83,9.605,9.705,105466.0
2011-03-17,9.715,9.815,9.635,9.81,181996.0
2011-03-18,9.88,9.93,9.79,9.85,130727.0
2011-03-21,9.93,10.2,9.92,10.17,156224.0
2011-03-22,10.185,10.185,10.02,10.08,92101.0
2011-03-23,10.08,10.39,10.01,10.275,797831.0
2011-03-24,10.305,10.305,10.14,10.15,69665.0
2011-03-25,10.105,10.305,10.08,10.205,168492.0
2011-03-28,10.205,10.235,10.125,10.195,70280.0
2011-03-29,10.235,10.285,10.135,10.195,159839.0
2011-03-30,10.265,10.535,10.21,10.43,358661.0
2011-03-31,10.4,10.655,10.4,10.595,303680.0
2011-04-01,10.575,10.68,10.49,10.66,86395.0
2011-04-04,10.725,10.735,10.535,10.56,159921.0
2011-04-05,10.55,10.64,10.465,10.61,155522.0
2011-04-06,10.615,10.88,10.555,10.655,693520.0
2011-04-07,10.655,10.655,10.475,10.495,164128.0
2011-04-08,10.545,10.545,10.34,10.36,34870.0
2011-04-11,10.37,10.475,10.28,10.41,87122.0
2011-04-12,10.41,10.41,10.04,10.235,84284.0
2011-04-13,10.315,10.32,10.175,10.245,84836.0
2011-04-14,10.2,10.345,10.085,10.25,83664.0
2011-04-15,10.235,10.235,10.115,10.13,83036.0
2011-04-18,10.06,10.105,9.895,9.915,20766.0
2011-04-19,9.925,10.08,9.925,10.035,452805.0
2011-04-20,10.105,10.34,10.085,10.295,68078.0
2011-04-21,10.29,10.33,9.95,10.085,74112.0
2011-04-25,10.12,10.28,10.09,10.28,87923.0
2011-04-26,10.335,10.495,10.315,10.38,575806.0
2011-04-27,10.385,10.66,10.365,10.365,178865.0
2011-04-28,10.5,10.505,10.36,10.43,53997.0
2011-04-29,10.43,10.645,10.37,10.54,268929.0
2011-05-02,10.615,10.845,10.615,10.66,216618.0
2011-05-03,10.67,10.695,10.505,10.565,188518.0
2011-05-04,10.585,10.585,10.32,10.38,82381.0
2011-05-05,10.375,10.515,10.35,10.405,88351.0
2011-05-06,10.475,10.51,10.42,10.45,95889.0
2011-05-09,10.53,10.64,10.435,10.545,36741.0
2011-05-10,10.59,10.605,10.52,10.535,83846.0
2011-05-11,10.54,10.56,10.405,10.435,72495.0
2011-05-12,10.42,10.69,10.325,10.645,50690.0
2011-05-13,10.645,10.695,10.35,10.405,56817.0
2011-05-16,10.37,10.595,10.37,10.51,52275.0
2011-05-17,10.485,10.515,10.305,10.305,35012.0
2011-05-18,10.355,10.375,10.31,10.325,18058.0
2011-05-19,10.38,10.435,10.34,10.42,71110.0
2011-05-20,10.43,10.45,10.34,10.37,99078.0
2011-05-24,10.385,10.42,9.97,10.11,704334.0
2011-05-25,10.1,10.34,10.005,10.305,70128.0
2011-05-26,10.305,10.345,10.165,10.335,30974.0
2011-05-27,10.33,10.445,10.32,10.34,44169.0
2011-05-30,10.355,10.355,10.145,10.235,26651.0
2011-05-31,10.24,10.325,10.105,10.21,56082.0
2011-06-01,10.31,10.43,10.195,10.36,109037.0
2011-06-02,10.27,10.315,10.125,10.245,75401.0
2011-06-03,10.23,10.23,10.105,10.125,38108.0
2011-06-06,10.085,10.365,10.075,10.2,76646.0
2011-06-07,10.235,10.235,10.17,10.185,195280.0
2011-06-08,10.115,10.325,10.115,10.185,75311.0
2011-06-09,10.17,10.26,10.06,10.21,49975.0
2011-06-10,10.19,10.215,9.94,9.955,37846.0
2011-06-13,9.955,9.96,9.735,9.82,64218.0
2011-06-14,9.83,10.11,9.83,9.9,54419.0
2011-06-15,9.895,10.03,9.845,9.915,30303.0
2011-06-16,9.93,9.955,9.78,9.78,52542.0
2011-06-17,9.625,9.675,9.465,9.54,150030.0
2011-06-20,9.565,9.75,9.565,9.585,148258.0
2011-06-21,9.61,10.005,9.61,9.91,223921.0
2011-06-22,9.94,10.315,9.92,10.08,213335.0
2011-06-23,9.975,10.16,9.83,10.1,80373.0
2011-06-24,9.995,10.095,9.85,10.01,65627.0
2011-06-27,10.02,10.1,9.975,10.095,47137.0
2011-06-28,10.22,10.325,10.16,10.315,197887.0
2011-06-29,10.31,10.31,10.14,10.175,269860.0
2011-06-30,10.21,10.23,10.145,10.205,111513.0
2011-07-04,10.25,10.31,10.02,10.285,253120.0
2011-07-05,10.31,10.445,10.225,10.41,296680.0
2011-07-06,10.455,10.485,10.36,10.43,117054.0
2011-07-07,10.445,10.57,10.445,10.505,40011.0
2011-07-08,10.445,10.475,10.37,10.405,45906.0
2011-07-11,10.4,10.42,10.235,10.245,163089.0
2011-07-12,10.235,10.44,10.21,10.44,100951.0
2011-07-13,10.465,10.515,10.41,10.44,140787.0
2011-07-14,10.435,10.54,10.43,10.485,37141.0
2011-07-15,10.46,10.495,10.425,10.46,73415.0
2011-07-18,10.455,10.535,10.405,10.505,117556.0
2011-07-19,10.505,10.55,10.465,10.535,112129.0
2011-07-20,10.56,10.705,10.51,10.635,678145.0
2011-07-21,10.7,10.795,10.635,10.705,31618.0
2011-07-22,10.765,10.815,10.665,10.79,86414.0
2011-07-25,10.73,11.035,10.7,10.965,245451.0
2011-07-26,11.1,11.685,10.94,11.31,312140.0
2011-07-27,11.46,11.46,11.065,11.075,164369.0
2011-07-28,11.075,11.19,11.045,11.15,203952.0
2011-07-29,11.095,11.34,11.085,11.19,128297.0
2011-08-02,11.2,11.355,11.12,11.29,187470.0
2011-08-03,11.285,11.3,11.125,11.215,236033.0
2011-08-04,11.12,11.15,10.405,10.46,151007.0
2011-08-05,10.28,10.595,10.065,10.09,170888.0
2011-08-08,10.065,10.175,9.555,9.595,221278.0
2011-08-09,9.56,10.04,9.56,9.81,240494.0
2011-08-10,9.81,9.91,9.61,9.79,229161.0
2011-08-11,9.78,10.18,9.715,10.06,257496.0
2011-08-12,10.43,10.43,10.18,10.345,329302.0
2011-08-15,10.355,10.5,10.14,10.225,150302.0
2011-08-16,10.065,10.22,9.98,9.985,168164.0
2011-08-17,9.965,10.46,9.965,10.165,781651.0
2011-08-18,10.135,10.135,9.805,9.805,190182.0
2011-08-19,9.805,9.935,9.735,9.76,430779.0
2011-08-22,9.785,9.86,9.755,9.785,207257.0
2011-08-23,9.915,9.96,9.765,9.93,227499.0
2011-08-24,9.955,10.145,9.925,10.105,140751.0
2011-08-25,10.13,10.275,10.06,10.135,325570.0
2011-08-26,10.125,10.375,10.04,10.335,70698.0
2011-08-29,10.5,10.555,10.265,10.45,102878.0
2011-08-30,10.545,10.72,10.46,10.705,80311.0
2011-08-31,10.7,10.945,10.665,10.855,82657.0
2011-09-01,10.83,11.035,10.67,10.745,111163.0
2011-09-02,10.575,10.63,10.535,10.62,75615.0
2011-09-06,10.7,10.7,10.385,10.53,466382.0
2011-09-07,10.525,10.565,10.4,10.455,46105.0
2011-09-08,10.455,10.545,10.33,10.405,48174.0
2011-09-09,10.365,10.38,10.11,10.205,72036.0
2011-09-12,10.205,10.205,9.89,9.965,92732.0
2011-09-13,10.08,10.235,10.045,10.21,160911.0
2011-09-14,10.26,10.565,10.26,10.43,161915.0
2011-09-15,10.51,10.73,10.51,10.685,303997.0
2011-09-16,10.915,10.915,10.525,10.53,119632.0
2011-09-19,10.56,10.645,10.435,10.54,84148.0
2011-09-20,10.555,10.585,10.425,10.445,214730.0
2011-09-21,10.405,10.53,10.29,10.345,153462.0
2011-09-22,10.355,10.355,9.86,10.06,628114.0
2011-09-23,10.02,10.02,9.705,9.81,199156.0
2011-09-26,10.05,10.05,9.65,9.91,164448.0
2011-09-27,10.035,10.16,9.955,10.005,243171.0
2011-09-28,10.16,10.18,10.0,10.0,120946.0
2011-09-29,10.0,10.2,9.515,9.605,238601.0
2011-09-30,9.495,9.73,9.445,9.575,108137.0
2011-10-03,9.48,9.495,9.03,9.14,116938.0
2011-10-04,8.865,9.14,8.485,9.08,304444.0
2011-10-05,9.23,9.735,9.07,9.6,250957.0
2011-10-06,9.605,9.765,9.445,9.48,112265.0
2011-10-07,9.615,9.91,9.435,9.745,201930.0
2011-10-11,9.78,9.78,9.57,9.715,220767.0
2011-10-12,9.87,10.345,9.84,10.08,155839.0
2011-10-13,10.06,10.085,9.73,9.85,180060.0
2011-10-14,9.925,10.165,9.925,10.095,142024.0
2011-10-17,10.03,10.03,9.76,9.835,95057.0
2011-10-18,9.885,10.105,9.675,10.1,131687.0
2011-10-19,10.145,10.33,9.945,9.96,67740.0
2011-10-20,9.935,10.01,9.805,9.905,80340.0
2011-10-21,10.12,10.12,9.805,9.815,111019.0
2011-10-24,9.86,10.02,9.74,9.81,247488.0
2011-10-25,9.845,9.91,9.75,9.775,104457.0
2011-10-26,9.87,10.255,9.825,10.145,305299.0
2011-10-27,10.25,10.445,10.25,10.35,132172.0
2011-10-28,10.395,10.59,10.35,10.49,703011.0
2011-10-31,10.445,10.5,10.2,10.2,94118.0
2011-11-01,10.18,10.18,9.88,10.085,193300.0
2011-11-02,10.175,10.495,10.16,10.33,446330.0
2011-11-03,10.44,10.53,10.36,10.43,139142.0
2011-11-04,10.43,10.465,10.275,10.365,278689.0
2011-11-07,10.395,10.41,10.215,10.41,96861.0
2011-11-08,10.43,10.505,10.27,10.485,181448.0
2011-11-09,10.48,10.545,10.19,10.19,248579.0
2011-11-10,10.305,10.405,10.12,10.375,109284.0
2011-11-11,10.46,10.46,10.36,10.455,55623.0
2011-11-14,10.54,10.54,10.39,10.42,46796.0
2011-11-15,10.42,10.545,10.355,10.545,204308.0
2011-11-16,10.54,10.695,10.45,10.545,190158.0
2011-11-17,10.635,10.845,10.605,10.65,267202.0
2011-11-18,10.645,10.695,10.465,10.615,125007.0
2011-11-21,10.585,10.585,10.125,10.185,148047.0
2011-11-22,10.265,10.275,9.945,9.965,182324.0
2011-11-23,9.905,10.105,9.87,9.895,83971.0
2011-11-24,9.895,10.125,9.865,10.0,18985.0
2011-11-25,10.0,10.08,9.985,10.035,64173.0
2011-11-28,10.2,10.2,9.865,9.935,105457.0
2011-11-29,9.905,9.965,9.825,9.825,82532.0
2011-11-30,9.985,10.02,9.855,9.96,80376.0
2011-12-01,9.925,10.025,9.905,9.925,150625.0
2011-12-02,9.93,10.07,9.93,10.045,94348.0
2011-12-05,10.37,10.39,10.125,10.37,106638.0
2011-12-06,10.385,10.385,10.08,10.12,80513.0
2011-12-07,10.12,10.17,9.95,10.045,151506.0
2011-12-08,9.99,10.115,9.74,9.77,128414.0
2011-12-09,9.7,9.9,9.7,9.81,100630.0
2011-12-12,9.81,9.81,9.54,9.655,76581.0
2011-12-13,9.675,9.725,9.36,9.54,184298.0
2011-12-14,9.55,9.585,9.345,9.55,271355.0
2011-12-15,9.635,9.875,9.57,9.87,190574.0
2011-12-16,9.88,10.205,9.835,10.185,163978.0
2011-12-19,10.23,10.23,9.89,9.93,141024.0
2011-12-20,9.935,10.135,9.935,10.135,83940.0
2011-12-21,10.035,10.08,9.865,9.91,100941.0
2011-12-22,9.87,10.01,9.87,9.955,105664.0
2011-12-23,10.035,10.08,9.915,9.96,85489.0
2011-12-28,10.035,10.145,10.01,10.045,43150.0
2011-12-29,10.115,10.255,10.07,10.245,48900.0
2011-12-30,10.07,10.32,10.07,10.14,127171.0
2012-01-03,10.23,10.395,10.145,10.33,138686.0
2012-01-04,10.32,10.56,10.31,10.475,141587.0
2012-01-05,10.59,10.605,10.345,10.445,158333.0
2012-01-06,10.445,10.49,10.155,10.355,99575.0
2012-01-09,10.385,10.475,10.26,10.4,78206.0
2012-01-10,10.545,10.565,10.165,10.17,58631.0
2012-01-11,10.21,10.32,10.03,10.05,95913.0
2012-01-12,10.0,10.035,9.635,9.65,118259.0
2012-01-13,9.6,9.7,9.6,9.62,175299.0
2012-01-16,9.705,9.78,9.615,9.73,100935.0
2012-01-17,9.77,10.02,9.715,9.985,179159.0
2012-01-18,9.935,10.05,9.785,9.985,147993.0
2012-01-19,10.07,10.105,10.045,10.07,171433.0
2012-01-20,10.08,10.085,10.04,10.06,236270.0
2012-01-23,10.06,10.095,10.05,10.075,69565.0
2012-01-24,10.065,10.085,9.94,10.0,169249.0
2012-01-25,9.95,10.01,9.895,9.955,313869.0
2012-01-26,9.98,9.98,9.765,9.885,214365.0
2012-01-27,9.86,9.98,9.82,9.955,142477.0
2012-01-30,9.955,9.975,9.83,9.91,61281.0
2012-01-31,10.0,10.0,9.9,9.955,72689.0
2012-02-01,9.945,10.225,9.945,10.19,202993.0
2012-02-02,10.14,10.195,10.05,10.125,211825.0
2012-02-03,10.09,10.155,10.04,10.085,81229.0
2012-02-06,10.11,10.255,10.065,10.215,171297.0
2012-02-07,10.215,10.215,10.015,10.095,146775.0
2012-02-08,10.175,10.52,10.155,10.345,284358.0
2012-02-09,10.32,10.385,10.295,10.325,199934.0
2012-02-10,10.315,10.36,10.245,10.295,120224.0
2012-02-13,10.345,10.345,10.24,10.285,132438.0
2012-02-14,10.305,10.31,10.24,10.25,113349.0
2012-02-15,10.295,10.295,10.125,10.225,85794.0
2012-02-16,10.27,10.335,10.205,10.275,104151.0
2012-02-17,10.355,10.4,10.28,10.345,93404.0
2012-02-21,10.345,10.795,10.345,10.695,363482.0
2012-02-22,10.64,10.825,10.64,10.75,107421.0
2012-02-23,10.965,11.245,10.935,11.075,281159.0
2012-02-24,11.16,11.245,11.095,11.2,460186.0
2012-02-27,11.245,11.245,11.135,11.135,354454.0
2012-02-28,11.115,11.305,11.09,11.145,310931.0
2012-02-29,11.19,11.35,11.155,11.315,214077.0
2012-03-01,11.32,11.39,11.255,11.275,288497.0
2012-03-02,11.32,11.33,11.24,11.26,197273.0
2012-03-05,11.33,11.33,11.045,11.08,127155.0
2012-03-06,10.97,11.005,10.81,10.87,138423.0
2012-03-07,10.93,11.14,10.905,11.125,140812.0
2012-03-08,11.165,11.285,11.09,11.25,163808.0
2012-03-09,11.335,11.335,11.16,11.165,130892.0
2012-03-12,11.21,11.21,11.035,11.055,130996.0
2012-03-13,11.09,11.11,10.95,11.005,156928.0
2012-03-14,10.97,11.0,10.9,10.93,122173.0
2012-03-15,11.0,11.005,10.73,10.855,107034.0
2012-03-16,10.93,11.18,10.84,11.08,199291.0
2012-03-19,11.09,11.09,10.965,11.005,63721.0
2012-03-20,10.965,10.995,10.825,10.855,144941.0
2012-03-21,10.895,10.91,10.795,10.855,134708.0
2012-03-22,10.785,10.785,10.525,10.655,161885.0
2012-03-23,10.62,10.765,10.535,10.705,94935.0
2012-03-26,10.77,10.83,10.7,10.785,199325.0
2012-03-27,10.755,10.815,10.705,10.725,225271.0
2012-03-28,10.805,10.835,10.72,10.79,392658.0
2012-03-29,10.8,10.92,10.7,10.845,342940.0
2012-03-30,10.855,10.965,10.84,10.945,245897.0
2012-04-02,10.965,11.03,10.95,11.015,164887.0
2012-04-03,11.02,11.15,10.95,11.095,339238.0
2012-04-04,11.03,11.095,10.9,11.01,156885.0
2012-04-05,11.01,11.135,11.005,11.045,109999.0
2012-04-09,11.045,11.045,10.63,10.665,179820.0
2012-04-10,10.615,10.695,10.445,10.535,213659.0
2012-04-11,10.615,10.945,10.615,10.89,209005.0
2012-04-12,10.885,11.035,10.845,10.99,296829.0
2012-04-13,10.965,11.045,10.91,11.01,191293.0
2012-04-16,11.03,11.05,10.915,10.915,160773.0
2012-04-17,10.965,11.07,10.92,10.965,222982.0
2012-04-18,10.965,11.005,10.805,10.805,214862.0
2012-04-19,10.755,10.86,10.185,10.255,496389.0
2012-04-20,10.31,10.59,10.225,10.48,224823.0
2012-04-23,10.525,10.685,10.42,10.61,278469.0
2012-04-24,10.605,10.84,10.45,10.55,249891.0
2012-04-25,10.55,10.7,10.445,10.62,180434.0
2012-04-26,11.085,11.335,10.965,11.025,612231.0
2012-04-27,11.07,11.085,11.02,11.045,299258.0
2012-04-30,11.065,11.195,10.99,11.175,366400.0
2012-05-01,11.2,11.225,11.135,11.2,332786.0
2012-05-02,11.2,11.225,11.05,11.2,251106.0
2012-05-03,11.2,11.345,11.18,11.195,217127.0
2012-05-04,11.145,11.185,10.85,10.975,60657.0
2012-05-07,10.985,11.06,10.915,10.965,159068.0
2012-05-08,10.885,10.905,10.615,10.895,288694.0
2012-05-09,10.86,11.065,10.79,10.84,93442.0
2012-05-10,10.96,11.125,10.78,11.09,248961.0
2012-05-11,11.015,11.165,10.915,10.915,101607.0
2012-05-14,10.86,11.08,10.71,10.93,195809.0
2012-05-15,11.02,11.045,10.95,10.95,295716.0
2012-05-16,11.005,11.005,10.66,10.715,126408.0
2012-05-17,10.71,10.81,10.56,10.675,137516.0
2012-05-18,10.69,10.84,10.69,10.805,215865.0
2012-05-22,10.92,11.225,10.835,11.18,183508.0
2012-05-23,11.04,11.28,11.04,11.205,352994.0
2012-05-24,11.23,11.275,11.165,11.275,152882.0
2012-05-25,11.205,11.485,11.205,11.46,144242.0
2012-05-28,11.46,11.525,11.36,11.395,80500.0
2012-05-29,11.46,11.46,11.245,11.32,274442.0
2012-05-30,11.3,11.305,11.09,11.17,158030.0
2012-05-31,11.13,11.165,10.995,11.155,187004.0
2012-06-01,11.06,11.165,10.66,10.725,150163.0
2012-06-04,10.7,10.915,10.63,10.805,365425.0
2012-06-05,10.76,11.085,10.755,11.025,103562.0
2012-06-06,11.175,11.48,11.16,11.44,421009.0
2012-06-07,11.49,11.695,11.425,11.5,233305.0
2012-06-08,11.49,11.495,11.34,11.385,56272.0
2012-06-11,11.595,11.595,11.07,11.13,175390.0
2012-06-12,11.205,11.255,11.095,11.255,155297.0
2012-06-13,11.26,11.26,11.135,11.215,166318.0
2012-06-14,11.185,11.455,11.105,11.25,128478.0
2012-06-15,11.295,11.335,11.17,11.335,137468.0
2012-06-18,11.33,11.34,11.185,11.295,258563.0
2012-06-19,11.32,11.605,11.3,11.605,152464.0
2012-06-20,11.625,11.63,11.44,11.495,188153.0
2012-06-21,11.5,11.535,11.05,11.08,868703.0
2012-06-22,11.09,11.175,10.835,10.95,176998.0
2012-06-25,10.875,10.965,10.71,10.965,123163.0
2012-06-26,10.935,11.11,10.865,11.005,361154.0
2012-06-27,11.02,11.345,11.02,11.31,234465.0
2012-06-28,11.315,11.42,11.23,11.36,130175.0
2012-06-29,11.51,11.66,11.4,11.525,119809.0
2012-07-03,11.565,12.015,11.52,11.96,217409.0
2012-07-04,11.96,12.23,11.935,11.96,291133.0
2012-07-05,11.89,12.03,11.695,11.71,233486.0
2012-07-06,11.68,11.75,11.58,11.605,176962.0
2012-07-09,11.565,11.59,11.46,11.49,114260.0
2012-07-10,11.425,11.495,11.395,11.455,149865.0
2012-07-11,11.46,11.545,11.35,11.455,114102.0
2012-07-12,11.41,11.41,11.315,11.39,138070.0
2012-07-13,11.375,11.395,11.22,11.35,105405.0
2012-07-16,11.315,11.605,11.315,11.42,72676.0
2012-07-17,11.425,11.45,11.315,11.435,61951.0
2012-07-18,11.43,11.59,11.365,11.545,66339.0
2012-07-19,11.575,11.655,11.47,11.565,106726.0
2012-07-20,11.565,11.67,11.55,11.62,142198.0
2012-07-23,11.495,11.8,11.385,11.795,129844.0
2012-07-24,11.8,11.8,11.39,11.43,122458.0
2012-07-25,11.53,11.54,11.23,11.34,52933.0
2012-07-26,11.36,11.475,10.995,11.375,291650.0
2012-07-27,11.445,11.76,11.39,11.685,99840.0
2012-07-30,11.695,11.73,11.585,11.67,112427.0
2012-07-31,11.635,11.73,11.51,11.625,197286.0
2012-08-01,11.66,11.76,11.64,11.7,130556.0
2012-08-02,11.59,11.755,11.575,11.695,115096.0
2012-08-03,11.76,11.76,11.605,11.715,74954.0
2012-08-07,11.745,11.95,11.715,11.885,151869.0
2012-08-08,11.84,12.035,11.765,11.765,85776.0
2012-08-09,11.77,12.18,11.77,12.07,233806.0
2012-08-10,12.06,12.18,12.045,12.145,55689.0
2012-08-13,12.155,12.17,12.05,12.11,55646.0
2012-08-14,12.145,12.305,12.145,12.28,145269.0
2012-08-15,12.28,12.335,12.235,12.315,70890.0
2012-08-16,12.35,12.49,12.35,12.415,121640.0
2012-08-17,12.405,12.49,12.395,12.445,84115.0
2012-08-20,12.49,12.49,12.355,12.37,45912.0
2012-08-21,12.4,12.47,12.22,12.325,48675.0
2012-08-22,12.285,12.35,12.185,12.23,59891.0
2012-08-23,12.235,12.33,12.235,12.325,69018.0
2012-08-24,12.325,12.335,12.25,12.25,47913.0
2012-08-27,12.275,12.33,12.11,12.225,71278.0
2012-08-28,12.285,12.285,12.08,12.23,64773.0
2012-08-29,12.23,12.27,12.005,12.155,53757.0
2012-08-30,12.095,12.155,11.995,12.04,75784.0
2012-08-31,12.08,12.23,12.03,12.22,76340.0
2012-09-04,12.225,12.31,11.985,11.985,64343.0
2012-09-05,12.0,12.13,11.96,12.055,54016.0
2012-09-06,12.065,12.285,12.065,12.13,77598.0
2012-09-07,12.14,12.27,12.11,12.215,41855.0
2012-09-10,12.28,12.33,12.24,12.325,60940.0
2012-09-11,12.335,12.38,12.215,12.345,120625.0
2012-09-12,11.955,12.035,11.865,11.99,849866.0
2012-09-13,12.025,12.14,11.94,12.06,114199.0
2012-09-14,12.08,12.305,12.08,12.24,211945.0
2012-09-17,12.23,12.455,12.19,12.395,327371.0
2012-09-18,12.365,12.42,12.305,12.335,352314.0
2012-09-19,12.335,12.41,12.315,12.36,162740.0
2012-09-20,12.285,12.655,12.285,12.43,306685.0
2012-09-21,12.28,12.46,12.25,12.315,258705.0
2012-09-24,12.31,12.325,12.07,12.2,276911.0
2012-09-25,12.225,12.33,12.1,12.225,225368.0
2012-09-26,12.33,12.33,12.165,12.19,111112.0
2012-09-27,12.27,12.385,12.185,12.29,183408.0
2012-09-28,12.29,12.53,12.29,12.45,188555.0
2012-10-01,12.455,12.5,12.3,12.32,236962.0
2012-10-02,12.31,12.45,12.29,12.45,216637.0
2012-10-03,12.45,12.55,12.345,12.44,231997.0
2012-10-04,12.5,12.59,12.38,12.4,145719.0
2012-10-05,12.47,12.555,12.355,12.525,97235.0
2012-10-09,12.54,12.555,12.305,12.355,79336.0
2012-10-10,12.355,12.455,12.275,12.3,193408.0
2012-10-11,12.38,12.45,12.29,12.325,115551.0
2012-10-12,12.33,12.45,12.33,12.405,128342.0
2012-10-15,12.41,12.41,12.18,12.28,162595.0
2012-10-16,12.29,12.31,12.235,12.275,99693.0
2012-10-17,12.27,12.305,12.235,12.265,187689.0
2012-10-18,12.26,12.29,12.14,12.205,384209.0
2012-10-19,12.215,12.22,12.14,12.185,127412.0
2012-10-22,12.155,12.22,12.09,12.125,109605.0
2012-10-23,12.115,12.115,11.885,11.92,153433.0
2012-10-24,11.9,11.965,11.77,11.885,106001.0
2012-10-25,11.755,11.755,11.27,11.32,386644.0
2012-10-26,11.265,11.335,10.965,11.11,4122222.0
2012-10-29,11.105,11.105,10.97,11.015,143810.0
2012-10-30,11.01,11.18,11.005,11.13,78590.0
2012-10-31,11.22,11.225,11.02,11.065,328126.0
2012-11-01,11.065,11.405,11.06,11.295,712110.0
2012-11-02,11.395,11.395,11.145,11.28,624638.0
2012-11-05,11.33,11.475,11.27,11.38,126467.0
2012-11-06,11.385,11.48,11.25,11.305,280670.0
2012-11-07,11.175,11.36,11.11,11.14,142508.0
2012-11-08,11.16,11.26,11.085,11.085,60555.0
2012-11-09,11.07,11.29,11.07,11.22,93115.0
2012-11-12,11.255,11.355,11.07,11.13,139265.0
2012-11-13,10.985,11.125,10.985,11.1,168812.0
2012-11-14,11.09,11.1,10.93,11.06,247093.0
2012-11-15,11.03,11.1,10.925,11.015,95315.0
2012-11-16,10.97,11.005,10.745,10.78,213071.0
2012-11-19,10.86,11.005,10.86,10.95,66806.0
2012-11-20,10.95,11.165,10.95,11.135,141928.0
2012-11-21,11.125,11.17,10.97,11.085,82220.0
2012-11-22,11.19,11.325,11.005,11.13,24861.0
2012-11-23,11.145,11.235,11.13,11.135,26181.0
2012-11-26,11.09,11.23,11.015,11.13,79532.0
2012-11-27,11.125,11.3,11.045,11.075,158643.0
2012-11-28,11.06,11.205,11.06,11.14,85659.0
2012-11-29,11.255,11.4,11.22,11.245,156208.0
2012-11-30,11.27,11.425,11.175,11.38,140242.0
2012-12-03,11.415,11.42,11.25,11.295,133946.0
2012-12-04,11.23,11.235,11.0,11.025,176516.0
2012-12-05,10.985,11.095,10.835,10.97,284584.0
2012-12-06,10.925,11.06,10.915,10.95,118131.0
2012-12-07,10.945,11.175,10.79,10.83,147463.0
2012-12-10,10.82,11.03,10.81,10.995,248109.0
2012-12-11,10.955,11.37,10.95,11.16,191075.0
2012-12-12,11.2,11.37,11.07,11.11,864603.0
2012-12-13,11.105,11.315,11.045,11.3,162632.0
2012-12-14,11.265,11.335,11.13,11.335,112299.0
2012-12-17,11.34,11.405,11.205,11.32,337005.0
2012-12-18,11.315,11.625,11.07,11.535,202488.0
2012-12-19,11.495,11.64,11.485,11.56,238180.0
2012-12-20,11.54,11.59,11.345,11.465,748245.0
2012-12-21,11.435,11.49,11.315,11.37,174579.0
2012-12-24,11.33,11.53,11.33,11.47,37915.0
2012-12-27,11.48,11.515,11.18,11.295,260629.0
2012-12-28,11.24,11.325,11.215,11.27,36452.0
2012-12-31,11.27,11.33,11.27,11.295,64657.0
2013-01-02,11.34,11.36,11.25,11.31,108490.0
2013-01-03,11.165,11.32,11.165,11.215,97557.0
2013-01-04,11.19,11.35,11.135,11.215,746430.0
2013-01-07,11.24,11.345,11.145,11.215,128719.0
2013-01-08,11.145,11.565,11.145,11.46,385444.0
2013-01-09,11.46,11.755,11.46,11.6,151573.0
2013-01-10,11.765,12.105,11.75,12.05,209336.0
2013-01-11,12.08,12.125,11.665,11.755,219532.0
2013-01-14,11.79,11.915,11.59,11.865,152550.0
2013-01-15,11.855,12.01,11.785,11.99,32285.0
2013-01-16,12.335,12.675,12.065,12.22,333325.0
2013-01-17,12.345,12.345,12.16,12.295,167072.0
2013-01-18,12.31,12.325,12.165,12.23,104397.0
2013-01-21,12.295,12.295,12.16,12.245,170715.0
2013-01-22,12.285,12.335,12.175,12.315,148916.0
2013-01-23,12.225,12.53,12.225,12.405,312645.0
2013-01-24,12.425,12.565,12.385,12.45,242829.0
2013-01-25,12.55,12.735,12.45,12.725,425170.0
2013-01-28,12.725,12.725,12.365,12.475,354901.0
2013-01-29,12.535,12.63,12.465,12.58,222005.0
2013-01-30,12.595,12.615,12.44,12.595,170465.0
2013-01-31,12.57,12.58,12.39,12.47,200394.0
2013-02-01,12.545,12.725,12.53,12.55,232271.0
2013-02-04,12.48,12.805,12.48,12.795,190512.0
2013-02-05,12.81,12.93,12.675,12.84,142905.0
2013-02-06,12.9,12.95,12.78,12.825,289621.0
2013-02-07,12.87,12.875,12.68,12.83,207110.0
2013-02-08,12.81,12.895,12.79,12.83,257856.0
2013-02-11,12.725,12.765,12.51,12.65,197908.0
2013-02-12,12.62,12.89,12.56,12.81,313798.0
2013-02-13,12.82,12.84,12.64,12.67,184934.0
2013-02-14,12.56,12.72,12.525,12.54,181933.0
2013-02-15,12.485,12.645,12.415,12.485,252909.0
2013-02-19,12.61,12.61,12.48,12.515,199062.0
2013-02-20,12.49,12.645,12.475,12.485,238292.0
2013-02-21,12.19,12.21,11.45,11.95,615054.0
2013-02-22,12.02,12.345,12.0,12.145,153322.0
2013-02-25,12.145,12.225,11.895,11.96,186464.0
2013-02-26,12.02,12.025,11.805,11.835,333613.0
2013-02-27,11.855,12.205,11.795,12.0,136022.0
2013-02-28,12.005,12.13,11.865,11.95,195920.0
2013-03-01,11.85,12.085,11.8,11.975,116667.0
2013-03-04,11.92,11.945,11.745,11.795,164088.0
2013-03-05,11.865,11.995,11.7,11.79,295399.0
2013-03-06,11.845,12.025,11.825,11.97,267440.0
2013-03-07,11.97,12.015,11.855,12.0,115279.0
2013-03-08,12.115,12.115,11.76,11.835,74085.0
2013-03-11,11.86,11.9,11.775,11.885,78260.0
2013-03-12,11.925,11.96,11.65,11.8,159364.0
2013-03-13,11.8,11.83,11.73,11.775,241943.0
2013-03-14,11.735,11.795,11.705,11.755,261408.0
2013-03-15,11.775,12.01,11.76,12.01,171654.0
2013-03-18,11.965,12.115,11.83,12.02,60724.0
2013-03-19,12.02,12.12,11.97,11.975,158135.0
2013-03-20,12.0,12.0,11.9,11.995,73878.0
2013-03-21,12.0,12.12,11.905,11.915,67381.0
2013-03-22,11.92,12.08,11.815,12.065,205125.0
2013-03-25,12.075,12.155,11.945,12.07,186095.0
2013-03-26,12.08,12.18,12.05,12.13,44321.0
2013-03-27,12.14,12.41,12.13,12.35,138892.0
2013-03-28,12.355,12.405,12.24,12.265,116339.0
2013-04-01,12.27,12.27,11.99,12.05,84728.0
2013-04-02,12.06,12.16,11.95,12.0,71927.0
2013-04-03,12.035,12.035,11.485,11.525,202825.0
2013-04-04,11.52,11.745,11.435,11.59,76858.0
2013-04-05,11.575,11.73,11.52,11.605,44522.0
2013-04-08,11.61,11.73,11.605,11.695,36869.0
2013-04-09,11.7,11.785,11.59,11.64,55556.0
2013-04-10,11.6,11.6,11.335,11.4,471227.0
2013-04-11,11.35,11.535,11.35,11.455,88243.0
2013-04-12,11.405,11.515,11.385,11.495,236103.0
2013-04-15,11.415,11.45,11.13,11.28,253726.0
2013-04-16,11.29,11.505,11.29,11.5,107641.0
2013-04-17,11.49,11.49,11.24,11.245,193307.0
2013-04-18,11.23,11.27,10.84,11.015,216313.0
2013-04-19,10.92,11.095,10.875,10.96,288142.0
2013-04-22,10.995,11.23,10.9,11.205,80008.0
2013-04-23,11.155,11.415,11.09,11.12,115865.0
2013-04-24,11.125,11.205,10.95,11.15,109959.0
2013-04-25,11.385,12.15,11.32,12.1,974945.0
2013-04-26,12.1,12.215,11.705,11.915,309226.0
2013-04-29,12.03,12.035,11.755,11.935,122844.0
2013-04-30,11.935,12.065,11.7,12.03,312744.0
2013-05-01,12.07,12.07,11.68,11.71,297758.0
2013-05-02,11.7,11.93,11.7,11.755,399032.0
2013-05-03,11.83,11.915,11.705,11.73,297524.0
2013-05-06,11.775,11.775,11.465,11.55,283562.0
2013-05-07,11.515,11.65,11.42,11.615,432557.0
2013-05-08,11.635,11.785,11.53,11.555,121384.0
2013-05-09,11.52,11.655,11.315,11.635,331515.0
2013-05-10,11.6,11.84,11.6,11.765,194287.0
2013-05-13,11.72,11.885,11.72,11.845,139152.0
2013-05-14,11.84,11.87,11.695,11.775,215822.0
2013-05-15,11.735,11.745,11.39,11.46,212444.0
2013-05-16,11.47,11.75,11.46,11.655,165914.0
2013-05-17,11.685,11.7,11.505,11.56,72573.0
2013-05-21,11.485,11.765,11.485,11.67,142842.0
2013-05-22,11.72,11.82,11.69,11.75,131086.0
2013-05-23,11.695,11.71,11.56,11.69,110626.0
2013-05-24,11.63,11.695,11.54,11.665,284100.0
2013-05-27,11.56,11.67,11.515,11.665,63074.0
2013-05-28,11.72,11.87,11.605,11.845,145988.0
2013-05-29,11.79,11.845,11.61,11.625,171379.0
2013-05-30,11.625,11.67,11.495,11.595,255098.0
2013-05-31,11.745,12.04,11.555,11.885,142943.0
2013-06-03,11.87,11.96,11.735,11.935,103976.0
2013-06-04,11.905,12.005,11.84,11.945,143390.0
2013-06-05,11.955,12.01,11.905,11.975,185866.0
2013-06-06,11.99,12.07,11.8,11.945,93913.0
2013-06-07,12.09,12.095,11.795,11.815,78184.0
2013-06-10,11.875,12.0,11.855,11.97,87512.0
2013-06-11,11.97,12.09,11.905,11.965,188976.0
2013-06-12,11.965,12.08,11.93,11.97,305049.0
2013-06-13,11.945,12.06,11.92,12.06,117133.0
2013-06-14,12.095,12.115,12.025,12.06,87516.0
2013-06-17,12.11,12.47,12.07,12.46,211919.0
2013-06-18,12.49,12.655,12.435,12.58,151885.0
2013-06-19,12.585,12.66,12.505,12.58,80110.0
2013-06-20,12.525,12.665,12.505,12.535,289985.0
2013-06-21,12.59,12.64,12.505,12.525,93320.0
2013-06-24,12.495,12.53,12.28,12.435,216819.0
2013-06-25,12.46,12.65,12.445,12.555,119521.0
2013-06-26,12.61,12.68,12.565,12.615,250616.0
2013-06-27,12.56,12.68,12.49,12.64,366257.0
2013-06-28,12.645,12.795,12.605,12.695,47393.0
2013-07-02,12.64,12.985,12.64,12.89,138750.0
2013-07-03,12.84,13.115,12.83,12.93,115046.0
2013-07-04,12.84,12.965,12.84,12.88,22148.0
2013-07-05,12.91,12.99,12.78,12.965,90201.0
2013-07-08,13.005,13.09,12.93,13.05,98210.0
2013-07-09,13.055,13.1,12.815,12.905,223258.0
2013-07-10,12.905,13.04,12.865,12.99,95196.0
2013-07-11,13.05,13.09,12.935,12.995,310817.0
2013-07-12,12.975,13.19,12.975,13.09,82228.0
2013-07-15,13.06,13.095,12.995,13.075,130082.0
2013-07-16,13.08,13.145,13.035,13.135,128077.0
2013-07-17,13.025,13.05,12.58,12.835,418069.0
2013-07-18,12.765,12.975,12.685,12.905,75906.0
2013-07-19,12.915,13.005,12.865,12.965,258645.0
2013-07-22,12.955,13.025,12.735,12.965,62113.0
2013-07-23,13.005,13.045,12.94,12.99,64446.0
2013-07-24,13.045,13.06,12.735,12.815,19880.0
2013-07-25,12.94,13.245,12.94,13.21,253342.0
2013-07-26,13.19,13.305,13.15,13.175,115590.0
2013-07-29,13.215,13.645,13.2,13.57,278318.0
2013-07-30,13.35,13.92,13.35,13.84,261465.0
2013-07-31,13.88,14.31,13.735,14.26,342812.0
2013-08-01,14.275,14.305,13.985,14.125,114864.0
2013-08-02,14.095,14.275,14.02,14.19,101053.0
2013-08-06,14.165,14.23,13.81,14.025,237194.0
2013-08-07,13.89,14.045,13.81,13.985,195568.0
2013-08-08,14.0,14.08,13.94,14.06,83806.0
2013-08-09,14.03,14.1,13.97,14.095,39998.0
2013-08-12,14.095,14.275,14.065,14.19,117151.0
2013-08-13,14.175,14.19,14.08,14.155,65971.0
2013-08-14,14.14,14.21,14.08,14.125,99728.0
2013-08-15,14.11,14.22,14.11,14.195,442400.0
2013-08-16,14.115,14.21,14.08,14.085,210726.0
2013-08-19,14.06,14.215,14.055,14.11,451411.0
2013-08-20,14.06,14.37,14.06,14.165,263550.0
2013-08-21,14.115,14.275,14.11,14.195,246624.0
2013-08-22,14.26,14.26,13.58,13.795,264634.0
2013-08-23,13.875,14.12,13.86,13.95,73638.0
2013-08-26,13.97,14.215,13.965,14.065,102982.0
2013-08-27,14.055,14.11,13.94,13.97,55657.0
2013-08-28,13.995,14.0,13.735,13.82,196384.0
2013-08-29,13.84,14.015,13.79,13.93,134646.0
2013-08-30,13.92,14.155,13.915,14.14,47231.0
2013-09-03,14.14,14.14,13.605,13.835,88382.0
2013-09-04,13.8,14.1,13.745,14.05,70867.0
2013-09-05,14.015,14.07,13.885,13.97,145731.0
2013-09-06,13.965,13.985,13.915,13.96,95768.0
2013-09-09,13.96,14.035,13.89,13.96,157960.0
2013-09-10,13.985,14.11,13.885,14.055,136760.0
2013-09-11,14.105,14.125,14.03,14.035,148209.0
2013-09-12,14.055,14.625,14.055,14.135,185791.0
2013-09-13,14.175,14.175,13.97,14.12,112486.0
2013-09-16,14.115,14.28,14.105,14.26,80863.0
2013-09-17,14.25,14.28,13.925,14.035,374310.0
2013-09-18,14.06,14.1,13.92,14.09,73269.0
2013-09-19,14.12,14.31,14.07,14.175,138376.0
2013-09-20,14.245,14.245,14.035,14.115,70979.0
2013-09-23,14.115,14.14,13.895,14.015,86726.0
2013-09-24,13.985,14.155,13.955,14.07,140169.0
2013-09-25,14.11,14.12,13.955,14.005,279444.0
2013-09-26,14.045,14.195,13.98,14.13,57054.0
2013-09-27,14.14,14.22,14.025,14.12,144304.0
2013-09-30,14.11,14.16,13.895,14.11,88189.0
2013-10-01,14.12,14.28,14.085,14.24,129174.0
2013-10-02,14.27,14.53,14.06,14.485,146678.0
2013-10-03,14.475,14.51,14.055,14.335,157084.0
2013-10-04,14.325,14.39,14.03,14.26,154116.0
2013-10-07,14.22,14.35,14.065,14.345,114714.0
2013-10-08,14.305,14.325,14.03,14.085,120206.0
2013-10-09,14.11,14.21,14.06,14.15,57709.0
2013-10-10,14.235,14.45,14.205,14.395,58464.0
2013-10-11,14.405,14.45,14.21,14.335,55408.0
2013-10-15,14.365,14.59,14.315,14.57,111400.0
2013-10-16,14.57,14.6,14.35,14.42,83125.0
2013-10-17,14.45,14.475,14.315,14.405,108598.0
2013-10-18,14.385,14.525,14.38,14.43,211177.0
2013-10-21,14.405,14.56,14.345,14.45,272454.0
2013-10-22,14.485,14.575,14.43,14.515,102152.0
2013-10-23,14.505,14.56,14.395,14.48,248918.0
2013-10-24,14.865,15.43,14.73,15.215,373581.0
2013-10-25,15.235,15.775,15.15,15.775,223824.0
2013-10-28,15.99,16.11,15.73,15.785,420011.0
2013-10-29,15.855,15.89,15.775,15.81,152852.0
2013-10-30,15.785,15.84,15.585,15.715,124848.0
2013-10-31,15.68,15.795,15.605,15.765,171049.0
2013-11-01,15.605,15.98,15.605,15.945,228748.0
2013-11-04,15.895,15.965,15.72,15.865,129794.0
2013-11-05,15.905,16.01,15.7,15.9,417938.0
2013-11-06,16.035,16.175,15.745,15.875,131163.0
2013-11-07,15.875,15.935,15.74,15.935,165233.0
2013-11-08,15.96,15.96,15.76,15.855,337804.0
2013-11-11,15.905,16.07,15.86,16.015,105243.0
2013-11-12,16.07,16.295,15.985,16.175,154908.0
2013-11-13,16.055,16.175,15.725,15.82,159154.0
2013-11-14,15.795,16.115,15.795,15.92,117070.0
2013-11-15,15.925,16.365,15.835,16.21,212985.0
2013-11-18,16.25,16.38,15.99,16.18,123021.0
2013-11-19,16.165,16.345,15.98,16.125,86436.0
2013-11-20,16.1,16.32,16.06,16.185,89935.0
2013-11-21,16.22,16.615,16.12,16.54,129373.0
2013-11-22,16.53,16.77,16.355,16.7,165764.0
2013-11-25,16.75,16.75,16.025,16.19,163007.0
2013-11-26,16.08,16.215,15.38,15.72,352827.0
2013-11-27,15.475,15.98,15.475,15.77,359724.0
2013-11-28,15.595,15.995,15.595,15.77,60541.0
2013-11-29,15.81,15.9,15.775,15.805,118196.0
2013-12-02,15.85,15.85,15.575,15.69,175528.0
2013-12-03,15.685,15.73,15.505,15.705,94075.0
2013-12-04,15.73,15.79,15.49,15.715,136961.0
2013-12-05,15.715,15.805,15.59,15.715,93667.0
2013-12-06,15.725,15.845,15.49,15.715,107652.0
2013-12-09,15.725,15.9,15.685,15.825,194581.0
2013-12-10,15.855,15.94,15.715,15.8,139848.0
2013-12-11,15.835,15.855,15.51,15.605,52776.0
2013-12-12,15.58,15.685,15.49,15.675,169899.0
2013-12-13,15.635,15.91,15.51,15.75,150220.0
2013-12-16,15.8,15.94,15.545,15.77,158685.0
2013-12-17,15.75,16.02,15.68,15.73,223632.0
2013-12-18,15.76,15.96,15.61,15.865,165690.0
2013-12-19,15.905,16.11,15.82,15.935,171093.0
2013-12-20,15.935,16.015,15.8,15.825,90266.0
2013-12-23,15.87,15.985,15.815,15.915,63507.0
2013-12-24,15.875,16.0,15.815,15.935,16932.0
2013-12-27,15.955,16.105,15.91,16.055,45818.0
2013-12-30,16.005,16.22,16.005,16.1,50805.0
2013-12-31,16.075,16.21,16.0,16.13,34889.0
2014-01-02,16.185,16.305,16.105,16.265,121895.0
2014-01-03,16.295,16.36,16.07,16.15,156956.0
2014-01-06,16.21,16.285,16.13,16.225,108411.0
2014-01-07,16.24,16.345,16.025,16.075,568020.0
2014-01-08,16.105,16.27,15.97,16.02,86287.0
2014-01-09,16.02,16.105,15.665,15.775,124686.0
2014-01-10,15.72,15.98,15.655,15.935,115216.0
2014-01-13,15.955,16.245,15.82,15.875,97411.0
2014-01-14,15.905,16.0,15.745,15.845,127026.0
2014-01-15,15.91,15.995,15.77,15.92,138721.0
2014-01-16,15.92,16.33,15.87,16.25,182300.0
2014-01-17,16.25,16.285,16.11,16.225,90213.0
2014-01-20,16.225,16.33,16.08,16.315,81706.0
2014-01-21,16.35,16.655,16.285,16.47,245195.0
2014-01-22,16.53,16.53,16.36,16.47,96423.0
2014-01-23,16.39,16.475,16.12,16.235,227770.0
2014-01-24,16.2,16.245,16.025,16.13,163633.0
2014-01-27,16.13,16.14,15.455,15.61,219186.0
2014-01-28,15.61,15.64,15.23,15.38,247756.0
2014-01-29,15.37,15.56,15.34,15.4,131164.0
2014-01-30,15.43,15.43,15.355,15.395,460918.0
2014-01-31,15.34,15.45,15.29,15.4,251112.0
2014-02-03,15.355,15.36,14.975,15.12,153594.0
2014-02-04,15.155,15.455,15.115,15.365,238516.0
2014-02-05,15.39,15.6,15.17,15.535,472231.0
2014-02-06,15.535,16.0,15.515,15.98,240800.0
2014-02-07,15.98,16.18,15.675,15.885,113424.0
2014-02-10,15.905,15.925,15.37,15.375,203273.0
2014-02-11,15.375,15.745,15.21,15.62,156819.0
2014-02-12,15.685,15.9,15.575,15.845,78539.0
2014-02-13,15.54,15.54,15.08,15.135,1124896.0
2014-02-14,15.115,15.21,14.995,15.16,588149.0
2014-02-18,15.13,15.145,14.845,14.905,315747.0
2014-02-19,14.885,15.09,14.885,15.055,196653.0
2014-02-20,15.105,15.25,14.93,15.155,244822.0
2014-02-21,15.15,15.39,15.145,15.175,150171.0
2014-02-24,15.23,15.24,14.995,15.145,137476.0
2014-02-25,15.185,15.305,15.125,15.205,87189.0
2014-02-26,15.185,15.29,14.99,15.09,176847.0
2014-02-27,15.045,15.52,15.03,15.47,286708.0
2014-02-28,15.52,15.845,15.47,15.705,189879.0
2014-03-03,15.69,15.825,15.62,15.64,657055.0
2014-03-04,15.67,15.68,15.455,15.515,315433.0
2014-03-05,15.48,15.79,15.37,15.48,287108.0
2014-03-06,15.485,15.645,15.305,15.425,273808.0
2014-03-07,15.395,15.7,15.37,15.6,275438.0
2014-03-10,15.555,15.785,15.555,15.705,76867.0
2014-03-11,15.75,15.87,15.67,15.755,125389.0
2014-03-12,15.675,15.81,15.595,15.62,95787.0
2014-03-13,15.66,15.765,15.33,15.45,237392.0
2014-03-14,15.49,15.63,15.385,15.465,61459.0
2014-03-17,15.495,15.505,15.35,15.355,72646.0
2014-03-18,15.345,15.765,15.345,15.67,117201.0
2014-03-19,15.725,15.89,15.555,15.73,67813.0
2014-03-20,15.75,15.85,15.63,15.725,120333.0
2014-03-21,15.785,15.98,15.68,15.85,324587.0
2014-03-24,15.885,15.905,15.65,15.795,275541.0
2014-03-25,15.77,16.0,15.77,15.975,121575.0
2014-03-26,15.96,16.02,15.625,15.69,226267.0
2014-03-27,15.725,15.88,15.69,15.82,435866.0
2014-03-28,15.82,16.09,15.745,15.86,164508.0
2014-03-31,15.86,15.98,15.835,15.945,102326.0
2014-04-01,15.935,16.01,15.71,15.795,71411.0
2014-04-02,15.825,15.935,15.73,15.9,64781.0
2014-04-03,15.875,16.07,15.87,16.05,70175.0
2014-04-04,16.09,16.225,16.035,16.2,209837.0
2014-04-07,16.2,16.285,16.165,16.18,104248.0
2014-04-08,16.165,16.25,16.11,16.18,99467.0
2014-04-09,16.18,16.36,16.15,16.305,95374.0
2014-04-10,16.305,16.32,16.025,16.07,238955.0
2014-04-11,16.0,16.09,15.87,16.045,45184.0
2014-04-14,16.045,16.21,16.025,16.03,70581.0
2014-04-15,15.86,16.25,15.855,16.23,104238.0
2014-04-16,16.23,16.72,16.145,16.535,196468.0
2014-04-17,16.535,17.05,16.415,16.91,278564.0
2014-04-21,17.075,17.245,16.885,17.175,125053.0
2014-04-22,17.21,17.21,16.785,16.84,208514.0
2014-04-23,16.84,17.175,16.82,16.915,206329.0
2014-04-24,16.885,16.915,16.74,16.815,120415.0
2014-04-25,16.8,17.485,16.735,17.32,247686.0
2014-04-28,17.375,17.375,16.655,16.91,309383.0
2014-04-29,17.025,17.11,16.865,17.035,176843.0
2014-04-30,16.91,17.19,16.89,17.135,127864.0
2014-05-01,17.025,17.185,16.835,16.97,154205.0
2014-05-02,16.92,17.18,16.875,16.985,103366.0
2014-05-05,16.985,17.255,16.95,17.0,90043.0
2014-05-06,16.955,17.14,16.91,16.98,136292.0
2014-05-07,16.96,17.1,16.83,16.96,93681.0
2014-05-08,16.88,16.98,16.51,16.51,373544.0
2014-05-09,16.48,16.715,16.345,16.66,179275.0
2014-05-12,16.665,16.82,16.565,16.72,102073.0
2014-05-13,16.695,16.73,16.495,16.7,103794.0
2014-05-14,16.665,16.72,16.535,16.59,105125.0
2014-05-15,16.66,16.66,16.32,16.605,150022.0
2014-05-16,16.57,16.57,16.165,16.43,399954.0
2014-05-20,16.4,16.665,16.29,16.605,99941.0
2014-05-21,16.605,16.65,16.46,16.585,103185.0
2014-05-22,16.535,16.725,16.44,16.61,122098.0
2014-05-23,16.59,16.72,16.535,16.655,68710.0
2014-05-26,16.66,16.745,16.535,16.73,30463.0
2014-05-27,16.72,16.77,16.57,16.715,117949.0
2014-05-28,16.685,16.795,16.41,16.775,146343.0
2014-05-29,16.74,16.81,16.485,16.7,104056.0
2014-05-30,16.715,16.915,16.58,16.835,101342.0
2014-06-02,16.8,17.015,16.67,16.845,95947.0
2014-06-03,16.845,16.94,16.68,16.825,102591.0
2014-06-04,16.79,16.92,16.73,16.875,111371.0
2014-06-05,16.865,16.92,16.74,16.83,143127.0
2014-06-06,16.8,16.905,16.63,16.84,251472.0
2014-06-09,16.805,17.31,16.805,17.255,191832.0
2014-06-10,17.205,17.23,16.995,17.165,107094.0
2014-06-11,17.055,17.105,16.955,17.065,66673.0
2014-06-12,17.035,17.275,17.025,17.25,305927.0
2014-06-13,17.295,17.35,17.185,17.245,67138.0
2014-06-16,17.34,17.755,17.27,17.675,394701.0
2014-06-17,17.695,17.795,17.605,17.73,124415.0
2014-06-18,17.775,17.87,17.65,17.76,498195.0
2014-06-19,17.76,17.92,17.675,17.73,98369.0
2014-06-20,17.695,17.82,17.625,17.755,73034.0
2014-06-23,17.755,17.785,17.6,17.675,90558.0
2014-06-24,17.71,17.82,17.48,17.525,119490.0
2014-06-25,17.485,17.485,17.175,17.38,110033.0
2014-06-26,17.415,17.685,17.385,17.655,186351.0
2014-06-27,17.615,17.825,17.53,17.745,64208.0
2014-06-30,17.715,17.865,17.6,17.83,60844.0
2014-07-02,17.825,17.97,17.645,17.895,140949.0
2014-07-03,17.905,18.16,17.905,18.02,152301.0
2014-07-04,18.115,18.19,17.96,18.07,75765.0
2014-07-07,18.035,18.105,17.875,17.965,103146.0
2014-07-08,17.965,17.995,17.82,17.89,261403.0
2014-07-09,17.865,18.09,17.86,17.965,115642.0
2014-07-10,17.93,17.935,17.675,17.675,67569.0
2014-07-11,17.685,17.685,17.415,17.505,98438.0
2014-07-14,17.505,17.645,17.495,17.53,56672.0
2014-07-15,17.565,17.565,17.25,17.35,198618.0
2014-07-16,17.39,17.58,17.39,17.44,418760.0
2014-07-17,17.465,17.645,17.26,17.315,97472.0
2014-07-18,17.315,17.64,17.215,17.47,219229.0
2014-07-21,17.585,17.635,17.47,17.56,81228.0
2014-07-22,17.56,17.79,17.55,17.695,45692.0
2014-07-23,17.675,17.935,17.545,17.645,65804.0
2014-07-24,17.415,17.44,16.685,16.865,417976.0
2014-07-25,16.83,16.84,16.215,16.235,303008.0
2014-07-28,16.26,16.265,15.855,16.155,714814.0
2014-07-29,16.195,16.39,16.165,16.33,235191.0
2014-07-30,16.315,16.66,16.275,16.635,255980.0
2014-07-31,16.645,16.655,16.215,16.26,319945.0
2014-08-01,16.205,16.345,16.025,16.215,175588.0
2014-08-05,16.265,16.27,15.93,16.0,318885.0
2014-08-06,16.01,16.405,15.98,16.375,307329.0
2014-08-07,16.345,16.41,16.26,16.365,331167.0
2014-08-08,16.415,16.52,16.365,16.45,170463.0
2014-08-11,16.39,16.55,16.34,16.44,108155.0
2014-08-12,16.39,16.7,16.275,16.615,184176.0
2014-08-13,16.58,16.775,16.55,16.66,185461.0
2014-08-14,16.7,16.7,16.235,16.31,175678.0
2014-08-15,16.285,16.45,16.195,16.32,209584.0
2014-08-18,16.305,16.455,16.23,16.285,110474.0
2014-08-19,16.245,16.61,16.245,16.555,189095.0
2014-08-20,16.58,16.585,16.355,16.545,133227.0
2014-08-21,16.505,16.725,16.435,16.69,117498.0
2014-08-22,16.58,16.68,16.495,16.665,78068.0
2014-08-25,16.67,16.81,16.67,16.765,110437.0
2014-08-26,16.805,17.115,16.8,17.06,155088.0
2014-08-27,17.115,17.115,16.915,16.95,78792.0
2014-08-28,16.93,17.055,16.835,16.865,185608.0
2014-08-29,16.895,16.98,16.805,16.965,74781.0
2014-09-02,16.95,17.045,16.805,16.86,37830.0
2014-09-03,16.91,16.915,16.4,16.48,398332.0
2014-09-04,16.425,16.54,16.365,16.42,183208.0
2014-09-05,16.37,16.54,16.295,16.295,91227.0
2014-09-08,16.31,16.315,15.85,15.965,198863.0
2014-09-09,15.93,16.03,15.85,16.015,182136.0
2014-09-10,15.99,16.015,15.63,15.725,297575.0
2014-09-11,15.595,15.705,15.425,15.585,358287.0
2014-09-12,15.52,15.595,15.425,15.53,254478.0
2014-09-15,15.56,15.78,15.39,15.71,2436444.0
2014-09-16,15.675,15.78,15.605,15.62,180918.0
2014-09-17,15.605,15.635,15.4,15.445,178345.0
2014-09-18,15.395,15.575,15.31,15.515,740668.0
2014-09-19,15.505,15.505,15.16,15.225,203396.0
2014-09-22,15.185,15.2,14.79,14.94,234814.0
2014-09-23,14.94,15.14,14.905,14.95,185462.0
2014-09-24,15.0,15.135,14.76,15.035,645289.0
2014-09-25,14.95,15.04,14.73,14.83,190614.0
2014-09-26,14.82,15.045,14.755,14.965,421705.0
2014-09-29,14.825,15.25,14.82,15.115,179727.0
2014-09-30,15.1,15.135,14.82,15.01,231048.0
2014-10-01,15.015,15.015,14.635,14.76,237179.0
2014-10-02,14.725,14.77,14.42,14.705,589171.0
2014-10-03,14.745,14.76,14.425,14.495,254106.0
2014-10-06,14.535,14.59,14.28,14.355,244432.0
2014-10-07,14.375,14.62,14.12,14.25,228689.0
2014-10-08,14.205,14.26,13.885,14.155,502280.0
2014-10-09,14.1,14.16,13.69,13.785,541138.0
2014-10-10,13.765,14.15,13.38,13.82,713439.0
2014-10-14,13.655,13.755,13.285,13.385,196635.0
2014-10-15,13.26,13.325,12.98,13.2,453559.0
2014-10-16,12.92,13.705,12.92,13.62,455950.0
2014-10-17,13.76,14.07,13.69,13.89,409286.0
2014-10-20,13.89,14.02,13.495,13.65,229352.0
2014-10-21,13.825,14.06,13.79,14.03,215219.0
2014-10-22,14.19,14.3,13.54,13.625,399699.0
2014-10-23,12.97,13.135,12.64,13.0,1439274.0
2014-10-24,13.18,13.185,12.935,13.04,543452.0
2014-10-27,12.97,13.04,12.77,12.91,460124.0
2014-10-28,12.975,13.04,12.905,12.965,312927.0
2014-10-29,12.995,13.175,12.905,13.0,399079.0
2014-10-30,12.945,12.965,12.735,12.855,338308.0
2014-10-31,12.955,12.955,12.735,12.91,302257.0
2014-11-03,12.81,12.97,12.72,12.775,225077.0
2014-11-04,12.735,12.82,12.09,12.25,498047.0
2014-11-05,12.285,12.6,12.26,12.585,321604.0
2014-11-06,12.585,12.75,12.455,12.655,233990.0
2014-11-07,12.715,12.97,12.69,12.835,349629.0
2014-11-10,13.08,13.215,12.625,12.71,426622.0
2014-11-11,12.78,12.95,12.585,12.845,236296.0
2014-11-12,12.845,13.03,12.72,12.785,184414.0
2014-11-13,12.68,12.71,12.375,12.515,944228.0
2014-11-14,12.38,13.05,12.32,12.91,347352.0
2014-11-17,12.97,13.075,12.745,12.94,181415.0
2014-11-18,12.9,13.065,12.82,12.89,153256.0
2014-11-19,12.945,12.97,12.64,12.875,156972.0
2014-11-20,12.85,13.195,12.85,13.185,146512.0
2014-11-21,13.265,13.405,13.18,13.35,131786.0
2014-11-24,13.305,13.305,12.97,13.08,377027.0
2014-11-25,13.245,13.56,13.235,13.505,211555.0
2014-11-26,13.5,13.715,13.35,13.655,421888.0
2014-11-27,13.685,13.705,13.32,13.35,210880.0
2014-11-28,13.37,13.435,13.025,13.31,243652.0
2014-12-01,13.08,13.455,12.925,13.275,342326.0
2014-12-02,13.25,13.805,13.16,13.54,402798.0
2014-12-03,13.56,13.915,13.375,13.375,441187.0
2014-12-04,13.33,13.33,12.73,13.185,293141.0
2014-12-05,13.235,13.48,13.055,13.085,357193.0
2014-12-08,13.09,13.09,12.185,12.275,324292.0
2014-12-09,12.255,12.705,12.155,12.57,314427.0
2014-12-10,12.4,12.41,11.76,11.765,286596.0
2014-12-11,11.67,12.275,11.57,11.745,237383.0
2014-12-12,11.295,11.785,11.295,11.435,293983.0
2014-12-15,11.45,11.73,11.31,11.545,377400.0
2014-12-16,11.325,12.255,11.31,11.82,606113.0
2014-12-17,11.905,12.955,11.8,12.595,300375.0
2014-12-18,12.615,12.75,11.865,12.065,635644.0
2014-12-19,11.96,12.485,11.71,12.34,606280.0
2014-12-22,12.435,12.435,11.855,12.12,377347.0
2014-12-23,12.185,12.485,12.13,12.41,205307.0
2014-12-24,12.365,12.78,12.24,12.67,103855.0
2014-12-29,12.725,12.88,12.52,12.665,150798.0
2014-12-30,12.575,12.66,12.2,12.535,221063.0
2014-12-31,12.55,12.725,12.27,12.675,149425.0
2015-01-02,12.63,12.88,12.535,12.83,114257.0
2015-01-05,12.82,12.82,12.135,12.215,316707.0
2015-01-06,12.135,12.235,11.845,11.99,163376.0
2015-01-07,12.145,12.235,11.875,11.945,141560.0
2015-01-08,12.045,12.225,11.8,11.895,249519.0
2015-01-09,11.895,11.95,11.73,11.73,219651.0
2015-01-12,11.73,11.73,11.125,11.195,557325.0
2015-01-13,11.235,11.39,10.78,10.82,537379.0
2015-01-14,10.795,11.155,10.795,11.045,294400.0
2015-01-15,11.23,11.29,10.775,10.78,257768.0
2015-01-16,10.825,11.435,10.825,11.405,331937.0
2015-01-19,11.42,11.42,11.215,11.26,66192.0
2015-01-20,11.23,11.3,10.885,11.135,254076.0
2015-01-21,11.165,11.505,11.03,11.485,256259.0
2015-01-22,11.505,11.715,11.34,11.685,192587.0
2015-01-23,11.69,11.965,11.655,11.79,232310.0
2015-01-26,11.84,12.425,11.84,12.215,324619.0
2015-01-27,12.14,12.235,11.955,12.13,205087.0
2015-01-28,12.045,12.25,11.86,11.96,311524.0
2015-01-29,11.96,12.085,11.515,11.915,703983.0
2015-01-30,11.735,12.25,11.725,12.19,460019.0
2015-02-02,12.075,12.465,11.855,12.405,206179.0
2015-02-03,12.39,13.07,12.39,12.83,263240.0
2015-02-04,12.825,12.925,12.41,12.905,408761.0
2015-02-05,13.02,13.29,12.845,12.855,371141.0
2015-02-06,12.98,13.26,12.96,13.115,303659.0
2015-02-09,13.195,13.425,13.135,13.29,352028.0
2015-02-10,13.32,13.35,12.8,13.225,242133.0
2015-02-11,13.0,13.56,12.81,13.445,222151.0
2015-02-12,13.385,13.385,11.97,12.315,678304.0
2015-02-13,12.315,12.315,11.865,12.145,510102.0
2015-02-17,12.14,12.375,11.93,12.29,347527.0
2015-02-18,12.19,12.335,12.015,12.275,256524.0
2015-02-19,12.115,12.54,11.955,12.415,165280.0
2015-02-20,12.405,12.53,12.115,12.145,193344.0
2015-02-23,11.975,12.255,11.84,12.2,172716.0
2015-02-24,12.255,12.435,12.05,12.165,347591.0
2015-02-25,12.31,12.405,12.055,12.305,293793.0
2015-02-26,12.275,12.37,12.135,12.25,121698.0
2015-02-27,12.31,12.37,12.155,12.295,160119.0
2015-03-02,12.285,12.48,12.185,12.43,208454.0
2015-03-03,12.455,12.585,12.365,12.375,322436.0
2015-03-04,12.385,12.88,12.31,12.755,228250.0
2015-03-05,12.79,12.815,12.47,12.75,216573.0
2015-03-06,12.7,12.855,12.415,12.47,425646.0
2015-03-09,12.465,12.7,12.305,12.53,600440.0
2015-03-10,12.395,12.55,12.01,12.04,445500.0
2015-03-11,12.04,12.155,11.89,12.015,612735.0
2015-03-12,12.015,12.19,11.96,12.02,446133.0
2015-03-13,12.02,12.075,11.735,11.84,298379.0
2015-03-16,11.745,11.875,11.595,11.69,870218.0
2015-03-17,11.42,11.835,11.42,11.78,804624.0
2015-03-18,11.77,11.825,11.675,11.77,903004.0
2015-03-19,11.625,11.77,11.54,11.685,612245.0
2015-03-20,11.68,11.86,11.68,11.815,289394.0
2015-03-23,11.815,12.25,11.785,12.165,261766.0
2015-03-24,12.135,12.34,11.955,12.31,187201.0
2015-03-25,12.355,12.7,12.215,12.52,263591.0
2015-03-26,12.405,12.69,12.32,12.46,172019.0
2015-03-27,12.37,12.56,12.265,12.395,125426.0
2015-03-30,12.385,12.53,12.13,12.22,235572.0
2015-03-31,12.165,12.285,12.085,12.13,229296.0
2015-04-01,12.205,12.22,12.005,12.16,128194.0
2015-04-02,12.09,12.525,12.075,12.495,198566.0
2015-04-06,12.58,13.55,12.455,13.36,392605.0
2015-04-07,13.33,13.51,13.285,13.37,388703.0
2015-04-08,13.335,13.37,12.76,12.9,219336.0
2015-04-09,12.95,13.025,12.83,12.92,155636.0
2015-04-10,12.89,13.08,12.89,13.015,126798.0
2015-04-13,13.045,13.14,12.935,13.1,133985.0
2015-04-14,13.13,13.31,13.105,13.22,167517.0
2015-04-15,13.28,13.84,13.22,13.66,291749.0
2015-04-16,13.575,13.97,13.49,13.74,207741.0
2015-04-17,13.655,13.865,13.65,13.75,136226.0
2015-04-20,13.595,13.825,13.485,13.63,401148.0
2015-04-21,13.675,13.675,13.095,13.155,230925.0
2015-04-22,12.93,13.02,12.615,13.015,236660.0
2015-04-23,12.455,12.835,12.395,12.73,624623.0
2015-04-24,12.685,12.745,12.445,12.63,486876.0
2015-04-27,12.625,12.715,12.455,12.625,221014.0
2015-04-28,12.67,12.705,12.35,12.475,308042.0
2015-04-29,12.445,12.845,12.435,12.625,219014.0
2015-04-30,12.7,12.875,12.455,12.69,185794.0
2015-05-01,12.67,12.73,12.43,12.53,82114.0
2015-05-04,12.56,12.81,12.455,12.785,95687.0
2015-05-05,12.885,13.13,12.81,12.845,206032.0
2015-05-06,12.74,12.74,12.315,12.485,255215.0
2015-05-07,12.475,12.5,12.115,12.355,166602.0
2015-05-08,12.405,12.49,12.245,12.38,100997.0
2015-05-11,12.39,12.405,12.27,12.29,104096.0
2015-05-12,12.305,12.52,12.265,12.345,140044.0
2015-05-13,12.355,12.555,12.24,12.345,83887.0
2015-05-14,12.37,12.375,12.175,12.265,135633.0
2015-05-15,12.26,12.59,12.16,12.485,97649.0
2015-05-19,12.43,12.435,12.275,12.295,76646.0
2015-05-20,12.345,12.505,12.285,12.38,379480.0
2015-05-21,12.435,12.76,12.36,12.695,131052.0
2015-05-22,12.69,12.78,12.5,12.69,99427.0
2015-05-25,12.83,12.83,12.56,12.655,26009.0
2015-05-26,12.59,12.735,12.435,12.56,69800.0
2015-05-27,12.535,12.67,12.34,12.655,95429.0
2015-05-28,12.67,12.67,12.485,12.655,60504.0
2015-05-29,12.52,12.82,12.52,12.71,102088.0
2015-06-01,12.69,12.795,12.41,12.55,95847.0
2015-06-02,12.585,12.905,12.555,12.82,68505.0
2015-06-03,12.99,13.005,12.735,12.805,35666.0
2015-06-04,12.615,12.865,12.585,12.77,195896.0
2015-06-05,12.605,12.95,12.605,12.83,60229.0
2015-06-08,12.8,12.805,12.495,12.59,907815.0
2015-06-09,12.615,12.765,12.6,12.735,127627.0
2015-06-10,12.825,13.125,12.785,12.98,113180.0
2015-06-11,12.85,13.085,12.785,12.865,59894.0
2015-06-12,12.905,12.975,12.805,12.905,45882.0
2015-06-15,12.8,12.83,12.56,12.645,273200.0
2015-06-16,12.645,12.7,12.535,12.63,147848.0
2015-06-17,12.645,12.735,12.445,12.6,126487.0
2015-06-18,12.68,12.68,12.34,12.385,92520.0
2015-06-19,12.335,12.43,12.22,12.3,79548.0
2015-06-22,12.31,12.575,12.31,12.53,68495.0
2015-06-23,12.45,12.735,12.41,12.68,46657.0
2015-06-24,12.585,12.71,12.535,12.635,92937.0
2015-06-25,12.78,12.795,12.44,12.63,83215.0
2015-06-26,12.625,12.64,12.515,12.57,85216.0
2015-06-29,12.48,12.6,12.37,12.555,104618.0
2015-06-30,12.775,12.775,12.445,12.5,66918.0
2015-07-02,12.285,12.72,12.285,12.71,174035.0
2015-07-03,12.4,12.825,12.26,12.555,145032.0
2015-07-06,12.55,12.55,12.2,12.42,103078.0
2015-07-07,12.42,12.42,11.98,12.235,178294.0
2015-07-08,12.095,12.235,12.0,12.125,109095.0
2015-07-09,12.155,12.395,11.825,11.9,130130.0
2015-07-10,12.115,12.115,11.65,11.74,165200.0
2015-07-13,11.7,11.81,11.58,11.69,112837.0
2015-07-14,11.55,11.99,11.51,11.845,116915.0
2015-07-15,11.79,12.03,11.62,11.705,155456.0
2015-07-16,11.755,11.935,11.515,11.555,95380.0
2015-07-17,11.515,11.63,11.33,11.385,90606.0
2015-07-20,11.39,11.495,11.17,11.375,206759.0
2015-07-21,11.39,11.93,11.265,11.5,137167.0
2015-07-22,11.49,11.6,11.12,11.27,123410.0
2015-07-23,11.455,11.935,11.445,11.85,259626.0
2015-07-24,11.945,12.035,11.66,11.735,983540.0
2015-07-27,11.73,11.905,11.39,11.54,220626.0
2015-07-28,11.545,11.82,11.46,11.57,241488.0
2015-07-29,11.61,11.83,11.385,11.755,195666.0
2015-07-30,11.805,11.92,11.7,11.79,182648.0
2015-07-31,11.71,11.92,11.575,11.755,105378.0
2015-08-04,11.67,11.94,11.62,11.7,256247.0
2015-08-05,11.725,11.845,11.57,11.67,132804.0
2015-08-06,11.7,11.845,11.485,11.79,200348.0
2015-08-07,11.71,11.815,11.565,11.7,82818.0
2015-08-10,11.705,11.885,11.545,11.805,121523.0
2015-08-11,11.61,11.87,11.575,11.865,162043.0
2015-08-12,11.865,11.9,11.65,11.775,185225.0
2015-08-13,11.78,11.78,11.365,11.67,150047.0
2015-08-14,11.7,11.775,11.465,11.58,93585.0
2015-08-17,11.45,11.725,11.255,11.34,153230.0
2015-08-18,11.27,11.355,10.985,11.285,190814.0
2015-08-19,11.2,11.27,10.805,11.015,173256.0
2015-08-20,10.945,10.945,10.545,10.625,221270.0
2015-08-21,10.49,10.86,10.42,10.465,150208.0
2015-08-24,9.265,10.325,9.12,10.13,426082.0
2015-08-25,10.59,10.59,10.11,10.215,106928.0
2015-08-26,10.39,10.79,10.285,10.745,145761.0
2015-08-27,11.145,11.215,10.9,11.135,212521.0
2015-08-28,11.095,11.7,11.085,11.52,210581.0
2015-08-31,11.505,11.95,11.415,11.835,186406.0
2015-09-01,11.685,11.91,11.465,11.57,357295.0
2015-09-02,11.16,11.885,11.16,11.5,235118.0
2015-09-03,11.56,11.755,11.38,11.45,207359.0
2015-09-04,11.265,11.63,11.265,11.53,75037.0
2015-09-08,11.445,11.75,11.425,11.45,125277.0
2015-09-09,11.52,11.58,11.115,11.145,104269.0
2015-09-10,11.03,11.365,11.03,11.26,152163.0
2015-09-11,11.265,11.3,10.9,11.05,99030.0
2015-09-14,10.925,11.09,10.855,10.91,89225.0
2015-09-15,10.85,11.085,10.83,10.985,85364.0
2015-09-16,10.93,11.405,10.925,11.205,163496.0
2015-09-17,11.185,11.285,10.965,11.01,145979.0
2015-09-18,10.905,11.205,10.81,11.015,103464.0
2015-09-21,11.14,11.575,10.925,11.335,155256.0
2015-09-22,11.155,11.4,11.13,11.315,150697.0
2015-09-23,11.315,11.42,11.13,11.24,207760.0
2015-09-24,11.24,11.26,10.895,11.015,251225.0
2015-09-25,11.195,11.24,10.94,11.035,180989.0
2015-09-28,10.905,11.17,10.815,10.885,189663.0
2015-09-29,10.8,11.16,10.8,11.11,230437.0
2015-09-30,11.155,11.255,10.99,11.115,236761.0
2015-10-01,11.085,11.435,10.84,11.025,178971.0
2015-10-02,11.09,11.38,10.86,11.265,134894.0
2015-10-05,11.31,11.675,11.205,11.595,181668.0
2015-10-06,11.595,11.915,11.545,11.765,280327.0
2015-10-07,11.98,12.145,11.765,11.825,254096.0
2015-10-08,11.83,11.97,11.575,11.825,143329.0
2015-10-09,11.95,12.045,11.8,11.99,204925.0
2015-10-13,11.795,12.065,11.72,11.735,113560.0
2015-10-14,11.77,11.925,11.625,11.81,205529.0
2015-10-15,11.71,11.87,11.46,11.795,99593.0
2015-10-16,11.815,11.83,11.365,11.44,163829.0
2015-10-19,11.365,11.43,11.17,11.29,97136.0
2015-10-20,11.245,11.675,11.245,11.59,165019.0
2015-10-21,11.825,11.825,11.415,11.545,146726.0
2015-10-22,11.59,11.915,11.575,11.81,544088.0
2015-10-23,11.845,11.965,11.74,11.865,314729.0
2015-10-26,12.015,12.015,11.29,11.335,234020.0
2015-10-27,11.25,11.255,10.955,11.06,213217.0
2015-10-28,11.175,11.36,10.895,10.985,205354.0
2015-10-29,10.915,11.065,10.78,10.855,211115.0
2015-10-30,10.765,10.98,10.665,10.935,138368.0
2015-11-02,10.835,10.96,10.635,10.72,274374.0
2015-11-03,10.715,11.1,10.71,10.82,337463.0
2015-11-04,10.89,10.985,10.615,10.685,604951.0
2015-11-05,10.655,10.81,10.64,10.69,312275.0
2015-11-06,10.66,10.705,10.54,10.67,140325.0
2015-11-09,10.695,10.715,10.445,10.63,279298.0
2015-11-10,10.66,10.69,10.43,10.555,142787.0
2015-11-11,10.58,10.595,10.24,10.34,81728.0
2015-11-12,10.245,10.285,10.05,10.095,149747.0
2015-11-13,10.045,10.225,9.96,10.165,130861.0
2015-11-16,10.09,10.44,10.085,10.415,140777.0
2015-11-17,10.335,10.46,10.05,10.11,168259.0
2015-11-18,10.385,10.735,10.385,10.51,612905.0
2015-11-19,10.47,10.53,10.085,10.17,233587.0
2015-11-20,10.365,10.555,10.07,10.075,258673.0
2015-11-23,10.065,10.39,10.02,10.22,146117.0
2015-11-24,10.235,10.505,10.17,10.245,137725.0
2015-11-25,10.165,10.5,10.15,10.34,125442.0
2015-11-26,10.31,10.38,10.12,10.19,65092.0
2015-11-27,10.185,10.21,9.895,9.955,137247.0
2015-11-30,10.01,10.03,9.805,9.905,152287.0
2015-12-01,9.765,10.17,9.765,10.095,195385.0
2015-12-02,10.08,10.29,9.905,9.985,292824.0
2015-12-03,9.995,10.045,9.715,9.805,219008.0
2015-12-04,9.62,9.75,9.46,9.56,185556.0
2015-12-07,9.49,9.49,8.845,8.91,246091.0
2015-12-08,8.795,9.03,8.53,8.965,359895.0
2015-12-09,8.975,9.29,8.915,9.0,316374.0
2015-12-10,8.82,8.905,8.685,8.77,806105.0
2015-12-11,8.62,8.765,8.335,8.435,540021.0
2015-12-14,8.41,8.59,8.35,8.4,310265.0
2015-12-15,8.425,8.64,8.425,8.615,230112.0
2015-12-16,8.695,8.765,8.55,8.69,220984.0
2015-12-17,8.645,8.735,8.575,8.71,550601.0
2015-12-18,8.71,8.815,8.62,8.76,615769.0
2015-12-21,8.75,8.775,8.445,8.62,582700.0
2015-12-22,8.57,8.805,8.57,8.76,181867.0
2015-12-23,8.76,9.06,8.69,8.94,171954.0
2015-12-24,8.88,9.03,8.835,8.965,63640.0
2015-12-29,8.895,8.96,8.77,8.885,221892.0
2015-12-30,8.84,9.07,8.835,8.85,264149.0
2015-12-31,8.85,8.945,8.775,8.89,140656.0
2016-01-04,8.825,9.045,8.82,8.985,352110.0
2016-01-05,8.965,8.99,8.84,8.865,299811.0
2016-01-06,8.74,8.74,8.485,8.68,306993.0
2016-01-07,8.53,8.705,8.47,8.55,258934.0
2016-01-08,8.605,8.705,8.47,8.625,223140.0
2016-01-11,8.68,8.68,8.355,8.45,299107.0
2016-01-12,8.44,8.615,8.305,8.58,325270.0
2016-01-13,8.63,8.795,8.55,8.58,248357.0
2016-01-14,8.81,8.94,8.585,8.905,322229.0
2016-01-15,8.605,8.975,8.605,8.945,299748.0
2016-01-18,8.725,8.81,8.66,8.685,137760.0
2016-01-19,8.94,9.01,8.72,8.865,248610.0
2016-01-20,8.675,8.81,8.34,8.72,492940.0
2016-01-21,8.635,9.31,8.61,9.27,235448.0
2016-01-22,9.52,9.565,9.36,9.5,189644.0
2016-01-25,9.375,9.485,8.87,8.885,214946.0
2016-01-26,9.01,9.235,8.855,9.17,208347.0
2016-01-27,9.155,9.73,9.105,9.57,309102.0
2016-01-28,9.75,9.975,9.43,9.955,277192.0
2016-01-29,9.955,10.09,9.49,9.585,556712.0
2016-02-01,9.5,9.56,9.195,9.35,265283.0
2016-02-02,9.195,9.315,8.995,9.175,163644.0
2016-02-03,9.285,9.31,8.99,9.195,241798.0
2016-02-04,9.225,9.38,9.055,9.145,249258.0
2016-02-05,9.03,9.21,8.965,9.18,150409.0
2016-02-08,9.075,9.26,8.945,8.98,113896.0
2016-02-09,8.995,8.995,8.43,8.46,186669.0
2016-02-10,8.46,8.71,8.325,8.39,230224.0
2016-02-11,8.455,8.6,8.31,8.46,294036.0
2016-02-12,8.625,8.82,8.48,8.61,229928.0
2016-02-16,8.78,8.805,8.455,8.58,138646.0
2016-02-17,8.645,9.175,8.62,9.145,241503.0
2016-02-18,9.235,9.245,9.085,9.245,129664.0
2016-02-19,9.21,9.235,8.995,9.035,182245.0
2016-02-22,9.165,9.36,9.05,9.18,99765.0
2016-02-23,9.155,9.26,8.825,8.94,65083.0
2016-02-24,8.8,9.06,8.79,8.97,109897.0
2016-02-25,8.92,9.035,8.685,8.915,129122.0
2016-02-26,9.04,9.31,9.035,9.14,114209.0
2016-02-29,9.195,9.455,9.04,9.32,105324.0
2016-03-01,9.335,9.42,9.275,9.295,138725.0
2016-03-02,9.285,9.4,9.145,9.375,144635.0
2016-03-03,9.38,9.56,9.25,9.485,107516.0
2016-03-04,9.515,9.65,9.395,9.545,392423.0
2016-03-07,9.58,10.005,9.56,9.91,193453.0
2016-03-08,9.91,9.91,9.64,9.66,124769.0
2016-03-09,9.755,9.9,9.625,9.775,106992.0
2016-03-10,9.72,9.94,9.58,9.89,139032.0
2016-03-11,9.98,10.145,9.865,9.945,116685.0
2016-03-14,9.845,9.955,9.635,9.73,143579.0
2016-03-15,9.65,9.72,9.37,9.555,149839.0
2016-03-16,9.635,9.68,9.46,9.47,177578.0
2016-03-17,9.545,9.795,9.47,9.68,184769.0
2016-03-18,9.735,9.755,9.295,9.5,267387.0
2016-03-21,9.57,9.625,9.455,9.47,107322.0
2016-03-22,9.42,9.6,9.355,9.525,90201.0
2016-03-23,9.465,9.51,9.21,9.285,111937.0
2016-03-24,9.175,9.23,9.08,9.175,81737.0
2016-03-28,9.19,9.25,9.05,9.125,87770.0
2016-03-29,9.13,9.195,8.95,9.175,105803.0
2016-03-30,9.295,9.365,9.095,9.115,130275.0
2016-03-31,9.1,9.365,9.1,9.285,131652.0
2016-04-01,9.22,9.22,8.92,8.975,110067.0
2016-04-04,8.86,8.94,8.65,8.68,99850.0
2016-04-05,8.635,8.915,8.565,8.68,98012.0
2016-04-06,8.76,8.905,8.695,8.805,100767.0
2016-04-07,8.81,8.835,8.68,8.715,58054.0
2016-04-08,8.88,9.015,8.88,8.915,117038.0
2016-04-11,8.99,9.14,8.885,8.945,77271.0
2016-04-12,8.975,9.27,8.93,9.16,1675603.0
2016-04-13,9.15,9.325,9.07,9.26,156149.0
2016-04-14,9.26,9.32,9.115,9.12,60197.0
2016-04-15,9.085,9.145,9.01,9.08,93384.0
2016-04-18,8.905,9.315,8.805,9.22,161420.0
2016-04-19,9.3,9.32,9.15,9.235,148704.0
2016-04-20,9.175,9.41,9.115,9.185,148927.0
2016-04-21,9.03,9.205,8.905,9.085,221352.0
2016-04-22,9.145,9.255,9.035,9.14,152710.0
2016-04-25,9.105,9.17,8.94,9.035,170082.0
2016-04-26,9.105,9.17,8.965,8.995,178223.0
2016-04-27,8.885,9.33,8.86,9.17,2200907.0
2016-04-28,9.135,9.38,9.055,9.295,774402.0
2016-04-29,9.25,9.595,9.225,9.485,366917.0
2016-05-02,9.495,9.53,9.36,9.485,227653.0
2016-05-03,9.41,9.485,9.14,9.315,463008.0
2016-05-04,9.375,9.555,9.235,9.3,158357.0
2016-05-05,9.445,9.45,9.01,9.205,170213.0
2016-05-06,9.27,9.54,9.15,9.425,231397.0
2016-05-09,9.4,9.425,9.015,9.095,182451.0
2016-05-10,9.125,9.27,9.08,9.225,124058.0
2016-05-11,9.21,9.62,9.185,9.575,218145.0
2016-05-12,9.58,9.635,9.33,9.575,158323.0
2016-05-13,9.505,9.56,9.36,9.4,60852.0
2016-05-16,9.56,9.575,9.45,9.57,89099.0
2016-05-17,9.575,9.835,9.255,9.31,525555.0
2016-05-18,9.3,9.465,9.275,9.295,339369.0
2016-05-19,9.235,9.375,9.145,9.25,183531.0
2016-05-20,9.315,9.315,9.055,9.18,440034.0
2016-05-24,9.12,9.185,8.845,9.115,427354.0
2016-05-25,9.165,9.225,9.05,9.19,198385.0
2016-05-26,9.245,9.3,9.085,9.21,220214.0
2016-05-27,9.185,9.355,9.18,9.315,208515.0
2016-05-30,9.31,9.355,9.235,9.235,23219.0
2016-05-31,9.235,9.365,9.17,9.355,220308.0
2016-06-01,9.255,9.355,9.1,9.27,112322.0
2016-06-02,9.17,9.41,9.12,9.385,162890.0
2016-06-03,9.42,9.425,9.035,9.215,254654.0
2016-06-06,9.31,9.485,9.245,9.405,283803.0
2016-06-07,9.44,9.815,9.425,9.725,288435.0
2016-06-08,9.88,9.94,9.745,9.85,171310.0
2016-06-09,9.71,9.85,9.66,9.84,147173.0
2016-06-10,9.77,9.77,9.495,9.535,359761.0
2016-06-13,9.485,9.665,9.385,9.53,157279.0
2016-06-14,9.495,9.66,9.405,9.495,146878.0
2016-06-15,9.465,9.7,9.385,9.56,299414.0
2016-06-16,9.51,9.595,9.295,9.345,248361.0
2016-06-17,9.36,9.655,9.34,9.475,174399.0
2016-06-20,9.42,9.73,9.42,9.665,128619.0
2016-06-21,9.575,9.775,9.56,9.725,67594.0
2016-06-22,9.765,9.86,9.405,9.43,75248.0
2016-06-23,9.545,9.58,9.465,9.535,167219.0
2016-06-24,9.2,9.42,9.17,9.2,132561.0
2016-06-27,9.155,9.16,8.825,8.845,169007.0
2016-06-28,8.825,9.04,8.825,8.985,110997.0
2016-06-29,9.07,9.47,9.07,9.22,125156.0
2016-06-30,9.17,9.27,9.16,9.19,137392.0
2016-07-04,9.205,9.61,9.2,9.51,141250.0
2016-07-05,9.435,9.445,9.125,9.265,182820.0
2016-07-06,9.21,9.305,9.12,9.255,162108.0
2016-07-07,9.355,9.44,9.155,9.19,209707.0
2016-07-08,9.265,9.435,9.225,9.335,294105.0
2016-07-11,9.375,9.42,9.2,9.25,81999.0
2016-07-12,9.38,9.64,9.265,9.585,322168.0
2016-07-13,9.545,9.545,9.285,9.425,82262.0
2016-07-14,9.64,9.64,9.315,9.46,211084.0
2016-07-15,9.485,9.485,9.33,9.4,95899.0
2016-07-18,9.335,9.465,9.275,9.455,103787.0
2016-07-19,9.53,9.53,9.165,9.24,204850.0
2016-07-20,9.17,9.33,9.06,9.27,91636.0
2016-07-21,9.455,10.49,9.455,10.295,634308.0
2016-07-22,10.4,10.7,10.205,10.325,341363.0
2016-07-25,10.28,10.52,10.15,10.385,210583.0
2016-07-26,10.41,10.645,10.38,10.42,152038.0
2016-07-27,10.435,10.555,10.295,10.37,79300.0
2016-07-28,10.385,10.455,10.21,10.275,135334.0
2016-07-29,10.265,10.345,10.15,10.255,85628.0
2016-08-02,10.345,10.345,10.005,10.17,172542.0
2016-08-03,10.13,10.435,10.1,10.34,86889.0
2016-08-04,10.295,10.43,10.24,10.345,107101.0
2016-08-05,10.45,10.47,10.255,10.385,112335.0
2016-08-08,10.435,10.595,10.41,10.465,97923.0
2016-08-09,10.49,10.6,10.45,10.58,127043.0
2016-08-10,10.605,10.605,10.345,10.515,167035.0
2016-08-11,10.515,10.71,10.45,10.515,127646.0
2016-08-12,10.585,10.665,10.45,10.575,68536.0
2016-08-15,10.585,10.825,10.57,10.67,93641.0
2016-08-16,10.66,10.765,10.57,10.645,75404.0
2016-08-17,10.605,10.635,10.465,10.56,78505.0
2016-08-18,10.615,10.775,10.505,10.7,96783.0
2016-08-19,10.655,10.685,10.52,10.615,108829.0
2016-08-22,10.515,10.57,10.315,10.55,67593.0
2016-08-23,10.535,10.775,10.385,10.68,159526.0
2016-08-24,10.67,10.89,10.635,10.84,138018.0
2016-08-25,10.795,10.795,10.555,10.705,87979.0
2016-08-26,10.7,10.775,10.51,10.71,55278.0
2016-08-29,10.605,10.645,10.52,10.6,50585.0
2016-08-30,10.615,10.77,10.585,10.615,57543.0
2016-08-31,10.535,10.625,10.475,10.625,63480.0
2016-09-01,10.57,10.635,10.45,10.6,83781.0
2016-09-02,10.665,10.835,10.615,10.73,50947.0
2016-09-06,10.755,10.765,10.47,10.535,187940.0
2016-09-07,10.58,10.655,10.455,10.495,340317.0
2016-09-08,10.54,10.66,10.455,10.53,131144.0
2016-09-09,10.495,10.53,10.365,10.47,75460.0
2016-09-12,10.265,10.49,10.19,10.38,102830.0
2016-09-13,10.285,10.36,10.21,10.235,199557.0
2016-09-14,10.21,10.365,10.075,10.275,110216.0
2016-09-15,10.285,10.47,10.26,10.35,55183.0
2016-09-16,10.395,10.405,10.16,10.305,131402.0
2016-09-19,10.41,10.47,10.235,10.305,54045.0
2016-09-20,10.305,10.36,10.19,10.215,64338.0
2016-09-21,10.3,10.535,10.17,10.405,64954.0
2016-09-22,10.49,10.6,10.285,10.57,63084.0
2016-09-23,10.53,10.68,10.475,10.615,80233.0
2016-09-26,10.625,10.635,10.295,10.295,66126.0
2016-09-27,10.21,10.305,10.005,10.235,117307.0
2016-09-28,10.245,10.675,10.245,10.62,157067.0
2016-09-29,10.66,10.81,10.495,10.71,111878.0
2016-09-30,10.595,10.85,10.595,10.79,131493.0
2016-10-03,10.8,10.815,10.6,10.765,63733.0
2016-10-04,10.815,10.83,10.61,10.665,53903.0
2016-10-05,10.8,10.8,10.7,10.75,117435.0
2016-10-06,10.81,10.93,10.75,10.865,108523.0
2016-10-07,10.875,11.0,10.685,10.895,94738.0
2016-10-11,10.895,11.045,10.895,10.95,67422.0
2016-10-12,10.895,10.965,10.815,10.955,57939.0
2016-10-13,10.865,11.075,10.815,10.98,65529.0
2016-10-14,10.99,11.11,10.905,11.055,91015.0
2016-10-17,11.11,11.11,10.875,10.95,42471.0
2016-10-18,11.035,11.14,10.975,11.055,148822.0
2016-10-19,11.14,11.275,11.04,11.11,79831.0
2016-10-20,11.435,12.055,11.435,11.95,418218.0
2016-10-21,11.98,12.635,11.98,12.56,315459.0
2016-10-24,12.59,12.665,12.37,12.455,295675.0
2016-10-25,12.425,12.54,12.345,12.45,259271.0
2016-10-26,12.435,12.435,12.175,12.22,327151.0
2016-10-27,12.235,12.39,12.195,12.235,254359.0
2016-10-28,12.365,12.37,12.18,12.24,157444.0
2016-10-31,12.255,12.275,12.07,12.205,170859.0
2016-11-01,12.365,12.365,12.07,12.13,245900.0
2016-11-02,12.055,12.215,12.015,12.075,210392.0
2016-11-03,12.08,12.16,11.885,11.965,114913.0
2016-11-04,11.965,11.965,11.73,11.95,211454.0
2016-11-07,12.075,12.215,11.93,11.975,59408.0
2016-11-08,11.925,12.195,11.885,11.995,64627.0
2016-11-09,11.885,12.24,11.84,12.14,168073.0
2016-11-10,12.19,12.43,12.18,12.34,154226.0
2016-11-11,12.36,12.36,11.995,12.075,65257.0
2016-11-14,12.075,12.235,12.015,12.175,113425.0
2016-11-15,12.215,12.405,12.2,12.33,127683.0
2016-11-16,12.11,12.4,12.09,12.28,64561.0
2016-11-17,12.28,12.445,12.155,12.285,100769.0
2016-11-18,12.265,12.445,12.265,12.32,145012.0
2016-11-21,12.445,12.49,12.345,12.49,126072.0
2016-11-22,12.475,12.485,12.24,12.37,66665.0
2016-11-23,12.345,12.485,12.31,12.415,85688.0
2016-11-24,12.37,12.475,12.265,12.36,42388.0
2016-11-25,12.32,12.34,11.99,12.225,80135.0
2016-11-28,11.87,11.955,11.675,11.86,167216.0
2016-11-29,11.49,11.83,11.49,11.7,148435.0
2016-11-30,11.905,12.07,11.775,11.8,306270.0
2016-12-01,11.965,12.16,11.805,12.03,276532.0
2016-12-02,12.025,12.595,12.025,12.485,316183.0
2016-12-05,12.485,12.705,12.425,12.495,270985.0
2016-12-06,12.635,12.715,12.49,12.64,302207.0
2016-12-07,12.695,13.09,12.675,13.035,249999.0
2016-12-08,13.025,13.155,12.9,12.99,160935.0
2016-12-09,12.99,13.16,12.95,13.135,73733.0
2016-12-12,13.045,13.31,12.675,12.68,200382.0
2016-12-13,12.705,13.18,12.695,12.99,108751.0
2016-12-14,12.99,13.115,12.76,12.785,120804.0
2016-12-15,12.74,13.05,12.695,12.87,184280.0
2016-12-16,12.85,13.12,12.85,13.115,133913.0
2016-12-19,13.155,13.29,13.13,13.165,164268.0
2016-12-20,13.265,13.28,13.15,13.15,129746.0
2016-12-21,13.215,13.285,13.08,13.18,99155.0
2016-12-22,13.2,13.245,13.045,13.045,56501.0
2016-12-23,13.06,13.06,12.905,12.93,58504.0
2016-12-28,13.16,13.22,12.97,13.08,89765.0
2016-12-29,13.08,13.15,13.035,13.06,605908.0
2016-12-30,12.985,13.155,12.985,13.06,52610.0
2017-01-03,13.16,13.385,13.1,13.175,79164.0
2017-01-04,13.24,13.32,13.11,13.205,105239.0
2017-01-05,13.24,13.345,13.075,13.095,118321.0
2017-01-06,13.16,13.205,13.015,13.15,70565.0
2017-01-09,13.14,13.15,12.775,12.81,62717.0
2017-01-10,12.95,12.99,12.805,12.965,67622.0
2017-01-11,13.045,13.18,12.885,12.985,92151.0
2017-01-12,13.06,13.07,12.505,12.535,146544.0
2017-01-13,12.49,12.59,12.395,12.55,68535.0
2017-01-16,12.54,12.645,12.33,12.575,39463.0
2017-01-17,12.685,12.955,12.61,12.92,107973.0
2017-01-18,12.9,12.9,12.64,12.805,130080.0
2017-01-19,12.86,12.97,12.63,12.645,77845.0
2017-01-20,12.68,12.975,12.58,12.775,105226.0
2017-01-23,12.6,12.64,12.31,12.43,222800.0
2017-01-24,12.475,12.635,12.415,12.59,193127.0
2017-01-25,12.64,12.985,12.635,12.975,105443.0
2017-01-26,13.005,13.07,12.59,12.635,130050.0
2017-01-27,12.57,12.795,12.495,12.56,129319.0
2017-01-30,12.515,12.53,12.205,12.445,105818.0
2017-01-31,12.355,12.575,12.28,12.37,134641.0
2017-02-01,12.465,12.465,12.155,12.24,256566.0
2017-02-02,12.265,12.29,12.155,12.21,115662.0
2017-02-03,12.25,12.26,12.12,12.19,76666.0
2017-02-06,12.12,12.19,12.075,12.075,85563.0
2017-02-07,12.015,12.075,11.765,11.86,197704.0
2017-02-08,11.895,11.91,11.55,11.895,334414.0
2017-02-09,10.47,11.38,10.4,11.27,879988.0
2017-02-10,11.175,11.445,10.88,11.28,487288.0
2017-02-13,11.23,11.33,11.09,11.29,363100.0
2017-02-14,11.28,11.375,11.055,11.21,309190.0
2017-02-15,11.215,11.255,11.075,11.145,396743.0
2017-02-16,11.15,11.27,11.115,11.235,328995.0
2017-02-17,11.13,11.215,11.095,11.15,213090.0
2017-02-21,11.22,11.35,11.205,11.34,128563.0
2017-02-22,11.32,11.335,11.165,11.215,298685.0
2017-02-23,11.24,11.38,11.195,11.195,222831.0
2017-02-24,11.26,11.26,10.96,11.035,255057.0
2017-02-27,11.005,11.125,10.91,11.105,140170.0
2017-02-28,11.01,11.095,10.94,11.035,199940.0
2017-03-01,11.115,11.155,10.98,11.095,335281.0
2017-03-02,11.025,11.055,10.93,10.965,204781.0
2017-03-03,10.98,11.155,10.96,11.125,142591.0
2017-03-06,11.32,11.33,11.115,11.22,229341.0
2017-03-07,11.22,11.22,10.905,10.96,256596.0
2017-03-08,10.985,11.03,10.805,10.83,223044.0
2017-03-09,10.86,10.905,10.74,10.845,256304.0
2017-03-10,10.91,11.025,10.8,10.965,201712.0
2017-03-13,10.99,11.035,10.84,10.99,292484.0
2017-03-14,10.945,10.945,10.68,10.795,394426.0
2017-03-15,10.87,10.965,10.765,10.91,237214.0
2017-03-16,10.94,10.95,10.81,10.87,247926.0
2017-03-17,10.9,11.035,10.83,11.035,139683.0
2017-03-20,10.99,11.02,10.825,10.88,117526.0
2017-03-21,10.93,11.035,10.74,10.83,242341.0
2017-03-22,10.805,10.82,10.62,10.745,379836.0
2017-03-23,10.705,10.985,10.645,10.885,75463.0
2017-03-24,10.9,10.94,10.725,10.815,82565.0
2017-03-27,10.775,10.83,10.62,10.735,227465.0
2017-03-28,10.725,11.085,10.725,11.07,140563.0
2017-03-29,11.105,11.105,11.005,11.07,104145.0
2017-03-30,11.095,11.175,10.965,11.015,126697.0
2017-03-31,10.98,11.26,10.98,11.19,93503.0
2017-04-03,11.165,11.245,10.885,10.99,122960.0
2017-04-04,10.96,11.105,10.885,11.09,192822.0
2017-04-05,11.175,11.23,11.015,11.05,137360.0
2017-04-06,11.095,11.165,11.065,11.13,58044.0
2017-04-07,11.135,11.19,11.09,11.095,59855.0
2017-04-10,11.15,11.315,11.13,11.29,114872.0
2017-04-11,11.26,11.415,11.26,11.36,94952.0
2017-04-12,11.33,11.455,11.27,11.295,147842.0
2017-04-13,11.315,11.315,11.065,11.13,135144.0
2017-04-17,11.17,11.25,11.09,11.235,54044.0
2017-04-18,11.185,11.225,11.09,11.15,118700.0
2017-04-19,11.15,11.205,10.94,10.98,120792.0
2017-04-20,10.765,10.765,10.265,10.32,623111.0
2017-04-21,10.34,10.36,10.095,10.135,350642.0
2017-04-24,10.175,10.23,10.03,10.045,457868.0
2017-04-25,10.045,10.34,9.965,10.315,283214.0
2017-04-26,10.31,10.38,10.165,10.335,190923.0
2017-04-27,10.275,10.28,9.79,9.965,267787.0
2017-04-28,9.95,10.03,9.87,9.93,172902.0
2017-05-01,9.95,9.95,9.785,9.845,101594.0
2017-05-02,9.84,9.905,9.79,9.845,134485.0
2017-05-03,9.83,9.95,9.8,9.85,97749.0
2017-05-04,9.825,9.845,9.68,9.685,124481.0
2017-05-05,9.685,9.89,9.67,9.85,86949.0
2017-05-08,9.92,9.955,9.805,9.945,126121.0
2017-05-09,9.885,10.03,9.83,9.955,183907.0
2017-05-10,10.015,10.21,10.015,10.13,128053.0
2017-05-11,10.145,10.185,9.9,9.95,160266.0
2017-05-12,9.965,9.965,9.805,9.85,96254.0
2017-05-15,9.985,10.075,9.95,9.99,133547.0
2017-05-16,10.025,10.145,9.83,9.87,88859.0
2017-05-17,9.84,9.845,9.68,9.745,88928.0
2017-05-18,9.72,9.77,9.61,9.73,156000.0
2017-05-19,9.78,10.205,9.75,10.165,163866.0
2017-05-23,10.185,10.225,10.01,10.01,101213.0
2017-05-24,10.01,10.17,9.92,10.005,78391.0
2017-05-25,9.965,9.97,9.705,9.76,123750.0
2017-05-26,9.81,9.94,9.72,9.92,215444.0
2017-05-29,9.9,9.975,9.805,9.83,42334.0
2017-05-30,9.845,9.865,9.745,9.76,56916.0
2017-05-31,9.71,9.93,9.665,9.91,82977.0
2017-06-01,9.925,10.11,9.9,9.985,57820.0
2017-06-02,9.91,10.07,9.86,9.995,96308.0
2017-06-05,10.005,10.09,9.91,10.03,55501.0
2017-06-06,10.035,10.115,9.985,10.085,68923.0
2017-06-07,10.07,10.395,10.065,10.245,240514.0
2017-06-08,10.205,10.255,10.025,10.055,56521.0
2017-06-09,10.075,10.275,9.94,10.21,82704.0
2017-06-12,10.285,10.31,10.095,10.175,81283.0
2017-06-13,10.19,10.435,10.17,10.41,66869.0
2017-06-14,10.41,10.575,10.365,10.47,153081.0
2017-06-15,10.45,10.6,10.325,10.385,126611.0
2017-06-16,10.385,10.385,9.99,10.275,200982.0
2017-06-19,10.305,10.335,10.125,10.195,69940.0
2017-06-20,10.105,10.27,9.975,10.235,99928.0
2017-06-21,10.235,10.305,10.085,10.155,88588.0
2017-06-22,10.185,10.255,10.045,10.165,61626.0
2017-06-23,10.175,10.39,10.145,10.37,51075.0
2017-06-26,10.375,10.445,10.27,10.295,44871.0
2017-06-27,10.395,10.495,10.265,10.345,82898.0
2017-06-28,10.39,10.535,10.295,10.485,75005.0
2017-06-29,10.51,10.645,10.385,10.51,56429.0
2017-06-30,10.575,10.745,10.485,10.655,74387.0
2017-07-04,10.705,10.785,10.65,10.685,34118.0
2017-07-05,10.635,10.715,10.535,10.685,46880.0
2017-07-06,10.73,10.795,10.55,10.625,69173.0
2017-07-07,10.555,10.61,10.465,10.59,74244.0
2017-07-10,10.53,10.785,10.53,10.755,68045.0
2017-07-11,10.555,10.73,10.53,10.615,59681.0
2017-07-12,10.63,10.765,10.455,10.545,74775.0
2017-07-13,10.565,10.615,10.415,10.475,67606.0
2017-07-14,10.475,10.55,10.41,10.43,99635.0
2017-07-17,10.39,10.445,10.255,10.31,200028.0
2017-07-18,10.31,10.325,10.115,10.205,45195.0
2017-07-19,10.235,10.355,10.205,10.285,469809.0
2017-07-20,10.275,10.325,10.105,10.15,85028.0
2017-07-21,10.17,10.33,10.095,10.27,208149.0
2017-07-24,10.315,10.35,10.15,10.27,89477.0
2017-07-25,10.675,10.895,10.55,10.67,202181.0
2017-07-26,10.625,10.805,10.475,10.735,161444.0
2017-07-27,10.755,10.845,10.685,10.785,98554.0
2017-07-28,10.745,10.815,10.555,10.665,93850.0
2017-07-31,10.695,10.745,10.54,10.65,57878.0
2017-08-01,10.605,10.655,10.44,10.56,76113.0
2017-08-02,10.495,10.705,10.415,10.69,71486.0
2017-08-03,10.675,10.675,10.41,10.455,59454.0
2017-08-04,10.435,10.675,10.37,10.655,69756.0
2017-08-08,10.52,10.695,10.49,10.53,82097.0
2017-08-09,10.515,10.535,10.33,10.355,71405.0
2017-08-10,10.39,10.415,10.22,10.31,80303.0
2017-08-11,10.32,10.46,10.235,10.45,88590.0
2017-08-14,10.48,10.48,10.095,10.24,86057.0
2017-08-15,10.195,10.3,10.155,10.18,68487.0
2017-08-16,10.12,10.18,10.04,10.115,82970.0
2017-08-17,10.05,10.195,10.05,10.135,34647.0
2017-08-18,10.12,10.315,10.11,10.22,34704.0
2017-08-21,10.22,10.24,10.14,10.17,48781.0
2017-08-22,10.17,10.3,10.14,10.24,27265.0
2017-08-23,10.22,10.415,10.16,10.36,47225.0
2017-08-24,10.335,10.4,10.095,10.11,44774.0
2017-08-25,10.155,10.175,9.84,10.095,720441.0
2017-08-28,10.095,10.095,9.915,9.975,34115.0
2017-08-29,9.91,9.97,9.895,9.935,64174.0
2017-08-30,9.9,10.05,9.87,10.015,165166.0
2017-08-31,10.1,10.295,10.0,10.235,107954.0
2017-09-01,10.23,10.335,10.11,10.25,67576.0
2017-09-05,10.31,10.35,10.15,10.165,72341.0
2017-09-06,10.19,10.475,10.095,10.47,109242.0
2017-09-07,10.415,10.615,10.255,10.33,109055.0
2017-09-08,10.325,10.345,10.14,10.165,83494.0
2017-09-11,10.135,10.455,10.135,10.385,47762.0
2017-09-12,10.365,10.85,10.355,10.77,112239.0
2017-09-13,10.77,10.985,10.705,10.925,86927.0
2017-09-14,11.0,11.04,10.905,11.005,73235.0
2017-09-15,11.03,11.535,10.92,11.375,226385.0
2017-09-18,11.36,11.405,11.24,11.375,118220.0
2017-09-19,11.355,11.585,11.305,11.44,88671.0
2017-09-20,11.46,11.585,11.31,11.44,117169.0
2017-09-21,11.395,11.56,11.355,11.515,94966.0
2017-09-22,11.52,11.565,11.38,11.5,93946.0
2017-09-25,11.5,11.785,11.5,11.605,149089.0
2017-09-26,11.595,11.635,11.5,11.6,48981.0
2017-09-27,11.605,11.665,11.34,11.495,81450.0
2017-09-28,11.565,11.635,11.515,11.6,97306.0
2017-09-29,11.555,11.605,11.33,11.42,142906.0
2017-10-02,11.28,11.46,11.26,11.395,58698.0
2017-10-03,11.405,11.535,11.07,11.425,73483.0
2017-10-04,11.395,11.425,11.225,11.29,69185.0
2017-10-05,11.35,11.655,11.09,11.5,71098.0
2017-10-06,11.38,11.415,11.265,11.325,37194.0
2017-10-10,11.36,11.425,11.185,11.285,61429.0
2017-10-11,11.025,11.18,10.715,11.03,152952.0
2017-10-12,10.93,10.95,10.775,10.885,156118.0
2017-10-13,10.955,11.14,10.955,11.09,160934.0
2017-10-16,11.145,11.205,10.95,11.105,121828.0
2017-10-17,11.065,11.18,10.925,10.955,107575.0
2017-10-18,11.01,11.2,10.97,11.14,141011.0
2017-10-19,11.11,11.22,11.05,11.125,88415.0
2017-10-20,11.125,11.14,11.01,11.085,109750.0
2017-10-23,11.085,11.165,11.05,11.06,68705.0
2017-10-24,11.08,11.17,11.01,11.11,112289.0
2017-10-25,11.04,11.04,10.885,11.005,128265.0
2017-10-26,10.85,10.93,10.63,10.925,162579.0
2017-10-27,10.89,11.25,10.75,11.21,149669.0
2017-10-30,11.23,11.46,11.185,11.28,130493.0
2017-10-31,11.3,11.42,11.24,11.36,95579.0
2017-11-01,11.385,11.485,11.185,11.26,135603.0
2017-11-02,11.245,11.27,10.95,11.085,89585.0
2017-11-03,11.09,11.14,10.99,11.045,131977.0
2017-11-06,11.08,11.375,11.065,11.16,142545.0
2017-11-07,11.19,11.205,10.97,11.09,167049.0
2017-11-08,11.025,11.125,10.79,10.85,132106.0
2017-11-09,10.83,10.995,10.795,10.91,85945.0
2017-11-10,10.91,10.945,10.755,10.85,98788.0
2017-11-13,10.865,10.865,10.535,10.66,105069.0
2017-11-14,10.66,10.69,10.455,10.475,133391.0
2017-11-15,10.465,10.57,10.23,10.36,112739.0
2017-11-16,10.405,10.425,10.245,10.32,90394.0
2017-11-17,10.365,10.495,10.3,10.355,67439.0
2017-11-20,10.305,10.485,10.3,10.32,103872.0
2017-11-21,10.335,10.415,10.27,10.34,139729.0
2017-11-22,10.465,10.61,10.38,10.46,411488.0
2017-11-23,10.375,10.495,10.375,10.435,41139.0
2017-11-24,10.465,10.76,10.435,10.495,120299.0
2017-11-27,10.485,10.485,10.21,10.225,83922.0
2017-11-28,10.2,10.3,10.08,10.125,110180.0
2017-11-29,10.145,10.22,9.925,10.205,139529.0
2017-11-30,10.225,10.54,10.225,10.515,201091.0
2017-12-01,10.555,10.65,10.345,10.36,183917.0
2017-12-04,10.325,10.47,10.21,10.34,166690.0
2017-12-05,10.19,10.275,10.03,10.08,240800.0
2017-12-06,10.045,10.09,9.89,9.91,203831.0
2017-12-07,9.905,10.045,9.81,9.85,185976.0
2017-12-08,9.89,9.99,9.71,9.915,201613.0
2017-12-11,9.905,9.985,9.79,9.815,157222.0
2017-12-12,9.82,9.885,9.775,9.865,99391.0
2017-12-13,9.85,10.06,9.84,9.985,120763.0
2017-12-14,10.285,10.53,10.12,10.185,451301.0
2017-12-15,10.17,10.2,10.045,10.085,448613.0
2017-12-18,10.09,10.16,10.085,10.11,149192.0
2017-12-19,10.11,10.145,10.09,10.12,94155.0
2017-12-20,10.13,10.385,10.09,10.305,106580.0
2017-12-21,10.32,10.475,10.21,10.425,141360.0
2017-12-22,10.44,10.47,10.275,10.385,77899.0
2017-12-27,10.295,10.455,10.285,10.36,180137.0
2017-12-28,10.375,10.53,10.375,10.52,57123.0
2017-12-29,10.535,10.605,10.405,10.605,57405.0
2018-01-02,10.56,10.785,10.455,10.745,119170.0
2018-01-03,10.735,10.845,10.67,10.75,72907.0
2018-01-04,10.71,10.73,10.58,10.695,79989.0
2018-01-05,10.685,10.735,10.61,10.67,73072.0
2018-01-08,10.63,10.82,10.53,10.755,73027.0
2018-01-09,10.755,10.83,10.58,10.725,96784.0
2018-01-10,10.735,10.79,10.47,10.475,88561.0
2018-01-11,10.475,10.5,10.28,10.305,144032.0
2018-01-12,10.3,10.385,10.21,10.23,154504.0
2018-01-15,10.44,10.44,10.265,10.28,57967.0
2018-01-16,10.295,10.335,9.955,10.11,320060.0
2018-01-17,10.165,10.34,10.11,10.285,147813.0
2018-01-18,10.26,10.28,10.11,10.15,105048.0
2018-01-19,10.165,10.335,10.07,10.3,138141.0
2018-01-22,10.3,10.395,10.26,10.365,76534.0
2018-01-23,10.355,10.435,10.27,10.28,118691.0
2018-01-24,10.27,10.38,10.265,10.325,162689.0
2018-01-25,10.38,10.49,10.285,10.285,117196.0
2018-01-26,10.315,10.335,10.205,10.26,60175.0
2018-01-29,10.22,10.22,10.005,10.13,86303.0
2018-01-30,10.12,10.17,9.935,10.12,111801.0
2018-01-31,10.125,10.18,10.07,10.165,113520.0
2018-02-01,10.165,10.185,9.825,9.975,146891.0
2018-02-02,9.865,9.95,9.765,9.815,121386.0
2018-02-05,9.76,9.92,9.7,9.76,110791.0
2018-02-06,9.705,9.915,9.64,9.835,103142.0
2018-02-07,9.835,10.055,9.61,9.68,155546.0
2018-02-08,10.065,10.34,9.955,10.015,219492.0
2018-02-09,9.975,10.05,9.585,9.7,213237.0
2018-02-12,9.765,10.165,9.765,9.935,212394.0
2018-02-13,9.935,9.985,9.76,9.82,199718.0
2018-02-14,9.8,9.9,9.7,9.89,137468.0
2018-02-15,9.92,9.97,9.66,9.89,89817.0
2018-02-16,9.875,10.035,9.845,9.995,61008.0
2018-02-20,10.07,10.075,9.95,9.99,65598.0
2018-02-21,9.99,10.21,9.99,10.075,86284.0
2018-02-22,10.13,10.3,10.07,10.13,63046.0
2018-02-23,10.18,10.37,10.105,10.305,58184.0
2018-02-26,10.315,10.395,10.18,10.23,77080.0
2018-02-27,10.225,10.335,10.13,10.165,120930.0
2018-02-28,10.19,10.22,9.96,10.01,111911.0
2018-03-01,10.0,10.265,9.955,10.02,188204.0
2018-03-02,10.035,10.115,9.955,10.065,112961.0
2018-03-05,10.035,10.19,10.0,10.085,91291.0
2018-03-06,10.13,10.135,9.905,10.065,98499.0
2018-03-07,10.015,10.135,9.8,9.925,101222.0
2018-03-08,9.95,10.015,9.83,9.97,73339.0
2018-03-09,9.995,10.105,9.915,10.07,126643.0
2018-03-12,10.05,10.125,9.935,10.065,73817.0
2018-03-13,10.055,10.125,9.845,9.875,110081.0
2018-03-14,9.915,9.94,9.695,9.77,80566.0
2018-03-15,9.805,9.805,9.665,9.715,56463.0
2018-03-16,9.725,9.875,9.65,9.745,144873.0
2018-03-19,9.695,9.8,9.56,9.635,100650.0
2018-03-20,9.67,9.84,9.635,9.78,129512.0
2018-03-21,9.785,10.075,9.76,10.0,79830.0
2018-03-22,9.92,9.98,9.59,9.925,165187.0
2018-03-23,9.97,9.98,9.855,9.925,189492.0
2018-03-26,9.98,10.11,9.88,10.095,217548.0
2018-03-27,10.095,10.11,9.945,10.0,129617.0
2018-03-28,9.99,10.015,9.935,9.99,152505.0
2018-03-29,10.01,10.145,10.0,10.02,90953.0
2018-04-02,9.995,10.07,9.945,10.02,112382.0
2018-04-03,10.045,10.215,9.99,10.205,85828.0
2018-04-04,10.11,10.17,9.99,10.17,89798.0
2018-04-05,10.15,10.52,10.095,10.5,139181.0
2018-04-06,10.45,10.585,10.17,10.235,125698.0
2018-04-09,10.28,10.35,10.17,10.18,49954.0
2018-04-10,10.315,10.39,10.22,10.315,57926.0
2018-04-11,10.32,10.51,10.265,10.41,75304.0
2018-04-12,10.39,10.62,10.315,10.56,62981.0
2018-04-13,10.585,10.66,10.47,10.52,56150.0
2018-04-16,10.52,10.605,10.275,10.29,53893.0
2018-04-17,10.31,10.505,10.22,10.395,50751.0
2018-04-18,10.47,10.65,10.375,10.58,50412.0
2018-04-19,10.615,10.725,10.46,10.505,71721.0
2018-04-20,10.445,10.46,10.29,10.385,46050.0
2018-04-23,10.315,10.39,10.24,10.265,47193.0
2018-04-24,10.265,10.47,10.255,10.335,84838.0
2018-04-25,10.32,10.545,10.255,10.445,130949.0
2018-04-26,9.995,10.01,9.605,9.98,444703.0
2018-04-27,9.99,10.02,9.765,9.86,156503.0
2018-04-30,9.785,9.98,9.785,9.935,200368.0
2018-05-01,9.88,10.0,9.79,9.935,116388.0
2018-05-02,9.94,10.105,9.92,10.05,71534.0
2018-05-03,9.995,10.12,9.975,10.085,110845.0
2018-05-04,10.045,10.255,10.045,10.11,95377.0
2018-05-07,10.14,10.41,10.14,10.28,92189.0
2018-05-08,10.24,10.5,10.16,10.355,90888.0
2018-05-09,10.405,10.48,10.24,10.295,71257.0
2018-05-10,10.295,10.315,10.185,10.2,56517.0
2018-05-11,10.205,10.24,10.055,10.09,49792.0
2018-05-14,10.13,10.15,10.0,10.125,58204.0
2018-05-15,10.125,10.125,9.955,10.0,80355.0
2018-05-16,10.01,10.14,9.99,10.095,88703.0
2018-05-17,10.14,10.41,10.07,10.345,55406.0
2018-05-18,10.325,10.46,10.29,10.315,48279.0
2018-05-22,10.37,10.425,10.075,10.145,88078.0
2018-05-23,10.105,10.205,10.02,10.075,48202.0
2018-05-24,10.02,10.125,9.995,10.03,42979.0
2018-05-25,9.905,10.0,9.86,9.955,97775.0
2018-05-28,9.895,9.98,9.87,9.92,35908.0
2018-05-29,9.92,10.28,9.92,10.13,108549.0
2018-05-30,10.195,10.41,10.12,10.385,71479.0
2018-05-31,10.4,10.41,10.24,10.26,118957.0
2018-06-01,10.255,10.28,10.11,10.16,66867.0
2018-06-04,10.175,10.175,9.845,9.9,8800.0
2018-06-05,9.885,10.105,9.845,9.87,138213.0
2018-06-06,9.88,9.94,9.805,9.925,119684.0
2018-06-07,9.935,10.11,9.92,10.065,103449.0
2018-06-08,10.045,10.15,10.045,10.15,87236.0
2018-06-11,10.165,10.33,10.15,10.295,231806.0
2018-06-12,10.305,10.345,10.2,10.26,155137.0
2018-06-13,10.27,10.27,10.055,10.105,139189.0
2018-06-14,10.14,10.18,10.075,10.12,74514.0
2018-06-15,10.11,10.11,10.03,10.03,63174.0
2018-06-18,10.03,10.14,10.01,10.055,158318.0
2018-06-19,10.0,10.12,10.0,10.075,154553.0
2018-06-20,10.14,10.175,10.01,10.05,101266.0
2018-06-21,10.045,10.125,9.99,10.085,110773.0
2018-06-22,10.185,10.55,10.165,10.545,271706.0
2018-06-25,10.48,10.605,10.445,10.565,91775.0
2018-06-26,10.585,10.86,10.565,10.77,129814.0
2018-06-27,10.81,10.88,10.735,10.77,96251.0
2018-06-28,10.755,10.76,10.54,10.665,68362.0
2018-06-29,10.665,10.755,10.605,10.645,50112.0
2018-07-03,10.63,10.795,10.62,10.66,61425.0
2018-07-04,10.665,10.665,10.48,10.5,27038.0
2018-07-05,10.64,11.125,10.585,10.735,188273.0
2018-07-06,10.715,11.035,10.555,10.995,106240.0
2018-07-09,11.03,11.08,10.88,10.9,45053.0
2018-07-10,10.925,11.015,10.865,10.92,83567.0
2018-07-11,10.835,10.835,10.645,10.7,67371.0
2018-07-12,10.715,10.945,10.705,10.92,69485.0
2018-07-13,10.92,11.14,10.835,11.01,64567.0
2018-07-16,10.995,11.085,10.795,10.815,45605.0
2018-07-17,10.78,10.945,10.735,10.925,54593.0
2018-07-18,10.905,11.035,10.88,11.01,38179.0
2018-07-19,10.955,11.135,10.945,11.1,87937.0
2018-07-20,11.1,11.105,10.97,11.015,43359.0
2018-07-23,10.98,11.045,10.865,10.935,85726.0
2018-07-24,10.96,11.01,10.665,10.68,159821.0
2018-07-25,10.685,10.685,10.43,10.575,83884.0
2018-07-26,10.83,11.44,10.83,11.29,280840.0
2018-07-27,11.455,11.455,11.105,11.195,142103.0
2018-07-30,11.285,11.365,10.975,11.015,153044.0
2018-07-31,11.015,11.34,10.89,11.055,219880.0
2018-08-01,11.045,11.31,10.965,11.285,114032.0
2018-08-02,11.215,11.23,11.04,11.055,85171.0
2018-08-03,11.045,11.195,10.945,11.14,140432.0
2018-08-07,11.155,11.305,11.035,11.19,245017.0
2018-08-08,11.165,11.285,11.125,11.2,119125.0
2018-08-09,11.155,11.29,11.08,11.18,123105.0
2018-08-10,11.14,11.36,11.055,11.22,93828.0
2018-08-13,11.23,11.325,11.09,11.21,62959.0
2018-08-14,11.21,11.305,11.165,11.22,62605.0
2018-08-15,11.12,11.22,11.015,11.08,64961.0
2018-08-16,11.08,11.23,11.065,11.09,62084.0
2018-08-17,11.105,11.325,11.1,11.305,64368.0
2018-08-20,11.305,11.375,11.195,11.23,98804.0
2018-08-21,11.245,11.415,11.14,11.235,85010.0
2018-08-22,11.285,11.39,11.21,11.28,44397.0
2018-08-23,11.245,11.415,11.245,11.335,52632.0
2018-08-24,11.4,11.67,11.38,11.54,122628.0
2018-08-27,11.565,11.59,11.335,11.38,39300.0
2018-08-28,11.38,11.51,11.28,11.285,64985.0
2018-08-29,11.29,11.455,11.21,11.36,47777.0
2018-08-30,11.345,11.445,11.12,11.23,59231.0
2018-08-31,11.22,11.3,11.015,11.11,90382.0
2018-09-04,11.13,11.145,10.835,10.96,65816.0
2018-09-05,10.92,10.98,10.655,10.715,96109.0
2018-09-06,10.725,10.82,10.545,10.805,72834.0
2018-09-07,10.75,10.75,10.605,10.725,58107.0
2018-09-10,10.74,10.805,10.45,10.455,66454.0
2018-09-11,10.45,10.495,10.3,10.36,117214.0
2018-09-12,10.4,10.415,10.205,10.27,152095.0
2018-09-13,10.275,10.275,10.125,10.205,99364.0
2018-09-14,10.22,10.345,10.165,10.29,67494.0
2018-09-17,10.295,10.405,10.155,10.365,115094.0
2018-09-18,10.44,10.455,10.28,10.385,68024.0
2018-09-19,10.385,10.56,10.345,10.425,73713.0
2018-09-20,10.46,10.49,10.3,10.365,66436.0
2018-09-21,10.37,10.495,10.35,10.425,87672.0
2018-09-24,10.45,10.62,10.425,10.45,76707.0
2018-09-25,10.48,10.565,10.335,10.49,109116.0
2018-09-26,10.505,10.515,10.265,10.45,184614.0
2018-09-27,10.47,10.545,10.42,10.455,97437.0
2018-09-28,10.42,10.695,10.42,10.65,155458.0
2018-10-01,10.73,11.065,10.655,11.025,543358.0
2018-10-02,11.045,11.125,10.885,10.905,101728.0
2018-10-03,10.945,11.06,10.755,10.98,110635.0
2018-10-04,10.975,11.01,10.815,10.855,162177.0
2018-10-05,10.87,10.9,10.56,10.695,118894.0
2018-10-09,10.69,10.815,10.55,10.795,84416.0
2018-10-10,10.765,10.765,10.445,10.525,100786.0
2018-10-11,10.45,10.475,10.225,10.26,155214.0
2018-10-12,10.345,10.38,10.26,10.28,58968.0
2018-10-15,10.31,10.425,10.26,10.415,69199.0
2018-10-16,10.265,10.53,10.21,10.515,94471.0
2018-10-17,10.51,10.51,10.42,10.49,65796.0
2018-10-18,10.455,10.595,10.455,10.545,71471.0
2018-10-19,10.57,10.72,10.475,10.55,77130.0
2018-10-22,10.565,10.675,10.55,10.655,76797.0
2018-10-23,10.42,10.65,10.315,10.615,165376.0
2018-10-24,10.615,10.675,10.425,10.665,373665.0
2018-10-25,10.63,10.63,9.615,9.735,497655.0
2018-10-26,9.96,10.1,9.65,9.69,321917.0
2018-10-29,9.715,9.725,9.315,9.36,221818.0
2018-10-30,9.4,9.485,9.395,9.475,117301.0
2018-10-31,9.5,9.625,9.43,9.54,140244.0
2018-11-01,9.575,9.86,9.53,9.84,138268.0
2018-11-02,9.865,9.865,9.47,9.615,130420.0
2018-11-05,9.525,9.66,9.52,9.6,101482.0
2018-11-06,9.63,9.705,9.565,9.595,333653.0
2018-11-07,9.65,9.81,9.635,9.74,94179.0
2018-11-08,9.735,9.795,9.5,9.545,85709.0
2018-11-09,9.47,9.58,9.42,9.52,82948.0
2018-11-12,9.575,9.7,9.415,9.47,126269.0
2018-11-13,9.485,9.51,9.315,9.345,119101.0
2018-11-14,9.335,9.405,9.135,9.21,80885.0
2018-11-15,9.2,9.225,9.065,9.1,270317.0
2018-11-16,9.175,9.26,9.115,9.24,112586.0
2018-11-19,9.22,9.31,9.17,9.2,149302.0
2018-11-20,9.115,9.2,9.06,9.175,106758.0
2018-11-21,9.245,9.3,9.13,9.2,70141.0
2018-11-22,9.235,9.235,9.145,9.15,37512.0
2018-11-23,9.115,9.115,8.73,8.82,219981.0
2018-11-26,8.87,9.025,8.745,8.745,132080.0
2018-11-27,8.76,8.76,8.43,8.5,135920.0
2018-11-28,8.475,8.565,8.405,8.455,125483.0
2018-11-29,8.465,8.62,8.46,8.545,169177.0
2018-11-30,8.53,8.615,8.42,8.6,103023.0
2018-12-03,8.725,8.88,8.595,8.675,216686.0
2018-12-04,8.67,8.69,8.545,8.605,133353.0
2018-12-05,8.635,8.74,8.585,8.725,110071.0
2018-12-06,8.595,8.64,8.455,8.64,146565.0
2018-12-07,8.725,8.845,8.605,8.635,105977.0
2018-12-10,8.605,8.605,8.36,8.41,105542.0
2018-12-11,8.465,8.495,8.35,8.37,245485.0
2018-12-12,8.405,8.595,8.32,8.57,147473.0
2018-12-13,8.585,8.63,8.49,8.6,79931.0
2018-12-14,8.53,8.615,8.52,8.595,128850.0
2018-12-17,8.58,8.655,8.375,8.405,282790.0
2018-12-18,8.395,8.53,8.375,8.395,169167.0
2018-12-19,8.39,8.6,8.39,8.41,121684.0
2018-12-20,8.39,8.515,8.305,8.37,159763.0
2018-12-21,8.405,8.42,8.28,8.305,131784.0
2018-12-24,8.355,8.42,8.12,8.12,117126.0
2018-12-27,8.27,8.46,7.965,8.16,147780.0
2018-12-28,8.175,8.525,8.165,8.365,124968.0
2018-12-31,8.41,8.61,8.405,8.575,98662.0
2019-01-02,8.475,8.77,8.435,8.595,123856.0
2019-01-03,8.6,8.635,8.44,8.555,96167.0
2019-01-04,8.665,8.73,8.54,8.68,95833.0
2019-01-07,8.72,8.855,8.67,8.805,88600.0
2019-01-08,8.835,8.86,8.665,8.715,149029.0
2019-01-09,8.775,8.885,8.53,8.755,453602.0
2019-01-10,8.75,8.955,8.68,8.73,671577.0
2019-01-11,8.705,8.79,8.545,8.73,786246.0
2019-01-14,8.72,8.89,8.65,8.72,731596.0
2019-01-15,8.72,9.08,8.715,8.955,907176.0
2019-01-16,8.975,9.07,8.565,8.77,708997.0
2019-01-17,8.73,9.1,8.73,9.06,872122.0
2019-01-18,9.13,9.13,8.905,9.0,433131.0
2019-01-21,8.995,9.025,8.755,8.875,240292.0
2019-01-22,8.87,8.895,8.56,8.66,491976.0
2019-01-23,8.68,8.695,8.53,8.555,283383.0
2019-01-24,8.555,8.615,8.495,8.555,178836.0
2019-01-25,8.54,8.6,8.49,8.495,159966.0
2019-01-28,8.46,8.565,8.41,8.52,189006.0
2019-01-29,8.59,8.66,8.49,8.49,234583.0
2019-01-30,8.575,8.6,8.495,8.58,186453.0
2019-01-31,8.61,8.66,8.47,8.49,74088.0
2019-02-01,8.66,8.78,8.52,8.525,312316.0
2019-02-04,8.525,8.53,8.37,8.425,273202.0
2019-02-05,8.42,8.595,8.365,8.58,228631.0
2019-02-06,8.565,8.61,8.485,8.61,172761.0
2019-02-07,8.37,8.39,7.94,8.285,1510359.0
2019-02-08,8.22,8.27,8.05,8.115,505405.0
2019-02-11,8.1,8.27,8.04,8.265,224721.0
2019-02-12,8.32,8.32,8.1,8.22,399785.0
2019-02-13,8.25,8.34,8.2,8.265,162004.0
2019-02-14,8.27,8.37,8.18,8.325,303675.0
2019-02-15,8.375,8.545,8.305,8.4,325573.0
2019-02-19,8.405,8.59,8.405,8.435,268175.0
2019-02-20,8.425,8.745,8.425,8.645,488829.0
2019-02-21,8.63,8.75,8.56,8.64,404391.0
2019-02-22,8.65,8.77,8.63,8.7,214145.0
2019-02-25,8.665,8.82,8.64,8.78,238120.0
2019-02-26,8.785,8.905,8.765,8.865,249160.0
2019-02-27,8.885,8.92,8.82,8.85,224425.0
2019-02-28,8.84,8.925,8.765,8.905,230646.0
2019-03-01,8.915,9.025,8.835,8.905,149077.0
2019-03-04,8.915,8.955,8.66,8.785,181967.0
2019-03-05,8.805,8.855,8.67,8.695,89218.0
2019-03-06,8.68,8.7,8.465,8.54,216758.0
2019-03-07,8.54,8.56,8.455,8.525,174116.0
2019-03-08,8.445,8.465,8.24,8.37,201634.0
2019-03-11,8.375,8.595,8.355,8.475,221481.0
2019-03-12,8.5,8.63,8.5,8.545,195084.0
2019-03-13,8.58,8.68,8.565,8.6,189315.0
2019-03-14,8.615,8.65,8.58,8.585,165550.0
2019-03-15,8.61,8.73,8.525,8.72,254526.0
2019-03-18,8.71,8.99,8.67,8.975,322433.0
2019-03-19,8.99,9.085,8.97,8.975,264007.0
2019-03-20,8.99,8.99,8.815,8.85,310180.0
2019-03-21,8.835,9.0,8.77,8.785,184708.0
2019-03-22,8.75,8.755,8.615,8.635,193581.0
2019-03-25,8.6,8.645,8.54,8.545,146454.0
2019-03-26,8.595,8.665,8.545,8.58,168593.0
2019-03-27,8.595,8.63,8.51,8.525,208758.0
2019-03-28,8.515,8.585,8.46,8.55,139628.0
2019-03-29,8.6,8.61,8.51,8.515,172083.0
2019-04-01,8.565,8.71,8.53,8.675,191871.0
2019-04-02,8.695,8.76,8.595,8.68,104900.0
2019-04-03,8.685,8.77,8.54,8.585,143647.0
2019-04-04,8.565,8.645,8.48,8.595,83998.0
2019-04-05,8.595,8.765,8.595,8.71,103833.0
2019-04-08,8.71,8.81,8.595,8.6,332390.0
2019-04-09,8.61,8.66,8.48,8.56,320666.0
2019-04-10,8.58,8.615,8.49,8.575,225566.0
2019-04-11,8.565,8.905,8.54,8.82,416237.0
2019-04-12,8.87,8.885,8.54,8.585,281340.0
2019-04-15,8.595,8.75,8.55,8.585,359316.0
2019-04-16,8.6,8.63,8.465,8.58,231911.0
2019-04-17,8.585,8.615,8.395,8.5,253534.0
2019-04-18,8.515,8.595,8.415,8.545,185956.0
2019-04-22,8.575,8.705,8.575,8.645,147521.0
2019-04-23,8.645,8.675,8.525,8.61,269139.0
2019-04-24,8.645,8.65,8.375,8.405,232904.0
2019-04-25,8.36,8.715,8.225,8.665,598157.0
2019-04-26,8.315,8.315,7.495,7.5,1253067.0
2019-04-29,7.57,7.595,7.305,7.455,701296.0
2019-04-30,7.495,7.52,7.135,7.155,471878.0
2019-05-01,7.145,7.25,6.935,6.97,449208.0
2019-05-02,6.955,7.05,6.705,6.755,667726.0
2019-05-03,6.815,6.985,6.78,6.965,299843.0
2019-05-06,6.92,7.045,6.895,6.965,294698.0
2019-05-07,6.93,7.005,6.8,7.0,366846.0
2019-05-08,7.205,7.295,7.08,7.095,406230.0
2019-05-09,7.1,7.35,7.07,7.265,371240.0
2019-05-10,7.285,7.33,7.165,7.205,180333.0
2019-05-13,7.25,7.25,7.035,7.135,249219.0
2019-05-14,7.165,7.215,7.045,7.17,280114.0
2019-05-15,7.145,7.305,7.115,7.265,342640.0
2019-05-16,7.33,7.38,7.215,7.28,141533.0
2019-05-17,7.27,7.315,7.185,7.245,136812.0
2019-05-21,7.235,7.315,7.18,7.27,170524.0
2019-05-22,7.25,7.28,7.2,7.255,248464.0
2019-05-23,7.185,7.265,7.145,7.22,429282.0
2019-05-24,7.265,7.285,7.155,7.18,195212.0
2019-05-27,7.17,7.235,7.12,7.215,78472.0
2019-05-28,7.205,7.25,7.085,7.2,130970.0
2019-05-29,7.15,7.18,7.005,7.115,231362.0
2019-05-30,7.12,7.15,6.935,6.965,211327.0
2019-05-31,6.915,7.015,6.875,7.0,149822.0
2019-06-03,7.02,7.13,6.99,7.105,207256.0
2019-06-04,7.12,7.195,7.08,7.18,220364.0
2019-06-05,7.12,7.215,7.035,7.155,908864.0
2019-06-06,7.15,7.25,7.1,7.22,212647.0
2019-06-07,7.23,7.27,7.02,7.04,190236.0
2019-06-10,7.02,7.095,6.99,7.035,229264.0
2019-06-11,7.08,7.08,6.9,6.92,162503.0
2019-06-12,6.905,6.95,6.75,6.8,206593.0
2019-06-13,6.855,6.915,6.805,6.84,174184.0
2019-06-14,6.85,6.87,6.785,6.835,177615.0
2019-06-17,6.865,6.885,6.77,6.82,246728.0
2019-06-18,6.855,6.985,6.855,6.965,234018.0
2019-06-19,6.965,6.965,6.815,6.905,216720.0
2019-06-20,6.965,7.02,6.885,6.92,236540.0
2019-06-21,6.915,6.95,6.72,6.775,374018.0
2019-06-24,6.825,7.145,6.825,6.985,554935.0
2019-06-25,7.005,7.145,6.99,7.04,437860.0
2019-06-26,7.105,7.135,7.03,7.08,359225.0
2019-06-27,7.1,7.12,6.885,6.965,178898.0
2019-06-28,6.985,6.99,6.825,6.855,232314.0
2019-07-02,6.855,6.92,6.78,6.845,206936.0
2019-07-03,7.065,7.235,7.0,7.07,539784.0
2019-07-04,7.135,7.21,7.08,7.195,186106.0
2019-07-05,7.17,7.215,7.12,7.135,282574.0
2019-07-08,7.135,7.18,7.005,7.07,309558.0
2019-07-09,7.055,7.07,6.82,6.84,221342.0
2019-07-10,6.87,6.94,6.81,6.875,196076.0
2019-07-11,6.89,6.92,6.77,6.78,131405.0
2019-07-12,6.795,6.91,6.78,6.875,84386.0
2019-07-15,6.875,6.89,6.745,6.77,96934.0
2019-07-16,6.775,6.84,6.64,6.78,229688.0
2019-07-17,6.79,6.805,6.645,6.695,156504.0
2019-07-18,6.695,6.73,6.6,6.68,241382.0
2019-07-19,6.69,6.74,6.61,6.675,118024.0
2019-07-22,6.695,6.805,6.65,6.775,249467.0
2019-07-23,6.805,6.885,6.77,6.795,132357.0
2019-07-24,6.82,6.82,6.645,6.66,155756.0
2019-07-25,7.07,7.41,6.95,7.23,969889.0
2019-07-26,7.41,7.665,7.3,7.405,408463.0
2019-07-29,7.43,7.505,7.235,7.285,250670.0
2019-07-30,7.285,7.52,7.26,7.445,250713.0
2019-07-31,7.445,7.47,7.295,7.315,202477.0
2019-08-01,7.31,7.31,7.085,7.165,186866.0
2019-08-02,7.18,7.215,7.035,7.065,266551.0
2019-08-06,7.01,7.02,6.875,6.925,173458.0
2019-08-07,6.88,7.055,6.765,6.845,359306.0
2019-08-08,6.875,6.97,6.86,6.955,142301.0
2019-08-09,6.975,7.035,6.925,7.005,135262.0
2019-08-12,7.005,7.02,6.81,6.815,177061.0
2019-08-13,6.83,6.895,6.73,6.745,181733.0
2019-08-14,6.705,6.705,6.44,6.51,232350.0
2019-08-15,6.38,6.55,6.27,6.41,334450.0
2019-08-16,6.41,6.57,6.345,6.49,334875.0
2019-08-19,6.555,6.705,6.52,6.64,183774.0
2019-08-20,6.635,6.745,6.56,6.705,200571.0
2019-08-21,6.715,6.735,6.62,6.705,143986.0
2019-08-22,6.715,6.745,6.6,6.615,235876.0
2019-08-23,6.57,6.585,6.38,6.405,490063.0
2019-08-26,6.455,6.485,6.28,6.295,194124.0
2019-08-27,6.31,6.345,6.12,6.27,510942.0
2019-08-28,6.255,6.505,6.24,6.455,152843.0
2019-08-29,6.49,6.565,6.43,6.47,304461.0
2019-08-30,6.475,6.63,6.475,6.535,392751.0
2019-09-03,6.495,6.58,6.425,6.565,216979.0
2019-09-04,6.6,6.68,6.57,6.63,331036.0
2019-09-05,6.65,6.965,6.62,6.905,423742.0
2019-09-06,6.875,6.9,6.605,6.71,132007.0
2019-09-09,6.755,6.94,6.725,6.885,222203.0
2019-09-10,6.87,6.94,6.79,6.9,137711.0
2019-09-11,6.9,6.94,6.81,6.86,234818.0
2019-09-12,6.86,6.97,6.82,6.84,89776.0
2019-09-13,6.875,6.905,6.79,6.825,155327.0
2019-09-16,6.93,7.0,6.87,6.965,536953.0
2019-09-17,6.955,6.955,6.835,6.89,215478.0
2019-09-18,6.9,6.9,6.825,6.84,189324.0
2019-09-19,6.845,6.93,6.78,6.825,216082.0
2019-09-20,6.825,6.835,6.71,6.765,206204.0
2019-09-23,6.745,6.805,6.685,6.7,140633.0
2019-09-24,6.715,6.765,6.535,6.55,234785.0
2019-09-25,6.525,6.62,6.41,6.44,304156.0
2019-09-26,6.47,6.575,6.44,6.525,368605.0
2019-09-27,6.555,6.59,6.425,6.44,212434.0
2019-09-30,6.445,6.49,6.385,6.4,151516.0
2019-10-01,6.425,6.48,5.955,6.095,539641.0
2019-10-02,6.11,6.125,5.96,5.985,216620.0
2019-10-03,5.93,5.99,5.88,5.975,181025.0
2019-10-04,5.985,5.99,5.875,5.985,207198.0
2019-10-07,5.985,5.99,5.8,5.865,347047.0
2019-10-08,5.865,5.865,5.67,5.685,235788.0
2019-10-09,5.725,5.755,5.63,5.67,245570.0
2019-10-10,5.67,5.755,5.645,5.7,209552.0
2019-10-11,5.74,5.835,5.685,5.69,188827.0
2019-10-15,5.685,5.75,5.685,5.685,105324.0
2019-10-16,5.58,5.71,5.58,5.63,179294.0
2019-10-17,5.645,5.66,5.53,5.535,164072.0
2019-10-18,5.58,5.58,5.42,5.44,226967.0
2019-10-21,5.47,5.565,5.45,5.505,333998.0
2019-10-22,5.53,5.605,5.515,5.52,211826.0
2019-10-23,5.505,5.53,5.355,5.5,296397.0
2019-10-24,5.64,6.14,5.61,5.795,649472.0
2019-10-25,5.94,6.195,5.82,6.165,510933.0
2019-10-28,6.26,6.275,6.115,6.24,364200.0
2019-10-29,6.22,6.27,6.175,6.24,168474.0
2019-10-30,6.275,6.275,6.07,6.12,280749.0
2019-10-31,6.115,6.165,5.995,6.05,258208.0
2019-11-01,6.065,6.165,6.035,6.07,226484.0
2019-11-04,6.08,6.275,6.07,6.27,249245.0
2019-11-05,6.29,6.43,6.27,6.36,259825.0
2019-11-06,6.38,6.38,6.29,6.35,175113.0
2019-11-07,6.365,6.63,6.365,6.535,329711.0
2019-11-08,6.535,6.545,6.41,6.47,188848.0
2019-11-11,6.42,6.445,6.345,6.345,211286.0
2019-11-12,6.335,6.475,6.275,6.345,275708.0
2019-11-13,6.305,6.345,6.235,6.265,163684.0
2019-11-14,6.25,6.36,6.25,6.32,186571.0
2019-11-15,6.335,6.375,6.275,6.29,159008.0
2019-11-18,6.3,6.305,6.15,6.18,103992.0
2019-11-19,6.18,6.18,5.88,5.9,274712.0
2019-11-20,5.88,6.02,5.87,5.97,157796.0
2019-11-21,5.975,6.11,5.975,6.08,138559.0
2019-11-22,6.115,6.205,6.07,6.16,169523.0
2019-11-25,6.145,6.235,6.13,6.21,115154.0
2019-11-26,6.24,6.25,5.91,5.96,426196.0
2019-11-27,5.96,6.065,5.915,6.055,198480.0
2019-11-28,6.05,6.175,5.98,6.145,67427.0
2019-11-29,6.145,6.19,6.04,6.11,130856.0
2019-12-02,6.115,6.16,5.975,5.995,145443.0
2019-12-03,5.975,6.005,5.93,5.96,177021.0
2019-12-04,5.995,6.05,5.945,6.02,103947.0
2019-12-05,6.01,6.065,5.99,6.035,217237.0
2019-12-06,6.035,6.13,6.035,6.055,134341.0
2019-12-09,6.05,6.08,6.02,6.07,149099.0
2019-12-10,6.085,6.255,6.08,6.18,167146.0
2019-12-11,6.16,6.235,6.11,6.195,132090.0
2019-12-12,6.195,6.28,6.18,6.19,223348.0
2019-12-13,6.27,6.3,6.165,6.22,195290.0
2019-12-16,6.24,6.435,6.24,6.41,206763.0
2019-12-17,6.44,6.715,6.395,6.695,321935.0
2019-12-18,6.67,6.925,6.67,6.885,327769.0
2019-12-19,6.91,6.955,6.785,6.845,256749.0
2019-12-20,6.83,6.88,6.8,6.805,159005.0
2019-12-23,6.86,6.955,6.83,6.895,404708.0
2019-12-24,6.895,6.945,6.87,6.91,213819.0
2019-12-27,6.93,7.0,6.88,6.925,156710.0
2019-12-30,6.975,6.985,6.835,6.9,157144.0
2019-12-31,6.88,6.945,6.85,6.915,176813.0
2020-01-02,6.945,6.98,6.85,6.9,135703.0
2020-01-03,6.88,7.005,6.88,7.005,128005.0
2020-01-06,7.03,7.24,7.0,7.225,277440.0
2020-01-07,7.195,7.225,7.105,7.12,198954.0
2020-01-08,7.11,7.2,6.975,7.035,190604.0
2020-01-09,7.05,7.215,6.99,7.155,210066.0
2020-01-10,7.165,7.17,7.075,7.12,131348.0
2020-01-13,7.165,7.18,7.015,7.065,105668.0
2020-01-14,7.095,7.14,7.015,7.14,209518.0
2020-01-15,7.12,7.17,7.08,7.15,140278.0
2020-01-16,7.18,7.18,7.075,7.11,151640.0
2020-01-17,7.15,7.165,7.08,7.11,113057.0
2020-01-20,7.165,7.165,6.975,7.12,98516.0
2020-01-21,7.105,7.105,6.91,6.945,164621.0
2020-01-22,6.945,7.065,6.88,7.02,268499.0
2020-01-23,7.0,7.0,6.79,6.91,231953.0
2020-01-24,6.925,6.94,6.825,6.9,117833.0
2020-01-27,6.785,6.825,6.74,6.76,157748.0
2020-01-28,6.785,6.94,6.785,6.91,117912.0
2020-01-29,6.945,6.96,6.87,6.91,96765.0
2020-01-30,6.885,6.9,6.72,6.805,241035.0
2020-01-31,6.775,6.855,6.75,6.775,316999.0
2020-02-03,6.795,6.885,6.75,6.835,156007.0
2020-02-04,6.91,6.99,6.87,6.975,204721.0
2020-02-05,6.985,7.105,6.985,7.09,166553.0
2020-02-06,7.09,7.17,7.015,7.165,345521.0
2020-02-07,7.09,7.105,6.765,6.825,163672.0
2020-02-10,6.825,6.945,6.825,6.915,123628.0
2020-02-11,6.96,7.095,6.88,7.045,175137.0
2020-02-12,7.095,7.125,6.94,7.045,97498.0
2020-02-13,6.825,7.14,6.825,7.14,491212.0
2020-02-14,7.15,7.195,7.04,7.045,282334.0
2020-02-18,7.005,7.015,6.85,6.865,160312.0
2020-02-19,6.9,6.925,6.825,6.865,187468.0
2020-02-20,6.855,6.945,6.85,6.94,220092.0
2020-02-21,6.925,6.94,6.795,6.895,319638.0
2020-02-24,6.765,6.865,6.505,6.585,356368.0
2020-02-25,6.57,6.61,6.205,6.235,365509.0
2020-02-26,6.22,6.29,6.07,6.105,310805.0
2020-02-27,5.98,6.07,5.765,6.01,266580.0
2020-02-28,5.78,5.935,5.715,5.925,322669.0
2020-03-02,5.925,6.045,5.85,6.04,260139.0
2020-03-03,6.1,6.165,5.78,5.82,439436.0
2020-03-04,5.995,5.995,5.815,5.85,294665.0
2020-03-05,5.825,5.845,5.67,5.715,321630.0
2020-03-06,5.625,5.66,5.395,5.475,492984.0
2020-03-09,4.83,4.95,4.19,4.74,772109.0
2020-03-10,4.905,4.99,4.475,4.84,1026583.0
2020-03-11,4.78,4.945,4.635,4.77,868691.0
2020-03-12,4.535,4.68,4.225,4.27,1057804.0
2020-03-13,4.52,4.605,4.255,4.605,690966.0
2020-03-16,4.28,4.52,4.09,4.27,437735.0
2020-03-17,4.255,4.455,4.19,4.305,499986.0
2020-03-18,4.105,4.295,3.63,3.675,504322.0
2020-03-19,3.69,4.025,3.48,3.92,358671.0
2020-03-20,3.795,4.19,3.535,3.565,658503.0
2020-03-23,3.75,3.75,2.905,3.005,782072.0
2020-03-24,3.17,3.17,2.98,3.125,491897.0
2020-03-25,3.165,3.44,2.975,3.14,904105.0
2020-03-26,3.15,3.42,3.14,3.27,617410.0
2020-03-27,3.165,3.24,3.05,3.17,485465.0
2020-03-30,3.14,3.215,2.97,3.17,471813.0
2020-03-31,3.185,3.345,3.085,3.13,601985.0
2020-04-01,3.055,3.43,3.0,3.215,690597.0
2020-04-02,3.275,3.665,3.275,3.44,569026.0
2020-04-03,3.4,3.42,3.05,3.115,584239.0
2020-04-06,3.195,3.225,3.04,3.095,786308.0
2020-04-07,3.245,3.745,3.225,3.42,1292301.0
2020-04-08,3.455,3.675,3.455,3.66,923615.0
2020-04-09,3.78,4.125,3.73,3.995,957758.0
2020-04-13,4.07,4.08,3.765,3.78,301552.0
2020-04-14,3.76,3.925,3.46,3.515,420358.0
2020-04-15,3.47,3.515,3.165,3.21,529365.0
2020-04-16,3.215,3.515,3.195,3.385,618557.0
2020-04-17,3.375,3.78,3.245,3.73,1817438.0
2020-04-20,3.59,3.78,3.44,3.705,378584.0
2020-04-21,3.635,3.73,3.6,3.63,389391.0
2020-04-22,3.765,3.795,3.62,3.63,331896.0
2020-04-23,3.72,4.05,3.72,3.89,669215.0
2020-04-24,3.95,3.99,3.74,3.775,287340.0
2020-04-27,3.735,3.835,3.64,3.835,294595.0
2020-04-28,3.94,4.15,3.895,4.1,409289.0
2020-04-29,4.2,4.41,4.2,4.295,491086.0
2020-04-30,4.385,4.54,4.255,4.415,450837.0
2020-05-01,4.41,4.41,4.12,4.195,375600.0
2020-05-04,4.14,4.225,4.065,4.195,290301.0
2020-05-05,4.345,4.37,4.215,4.255,299136.0
2020-05-06,4.255,4.345,4.17,4.25,304947.0
2020-05-07,4.345,4.385,4.23,4.255,301033.0
2020-05-08,4.355,4.355,4.225,4.28,278492.0
2020-05-11,4.25,4.36,4.215,4.285,549140.0
2020-05-12,4.3,4.355,4.225,4.27,293419.0
2020-05-13,4.265,4.265,4.02,4.08,447439.0
2020-05-14,4.035,4.125,3.875,4.08,321538.0
2020-05-15,4.07,4.155,3.975,4.02,473736.0
2020-05-19,4.21,4.21,4.05,4.11,391522.0
2020-05-20,4.11,4.215,4.08,4.135,587058.0
2020-05-21,4.185,4.295,4.135,4.215,491300.0
2020-05-22,4.185,4.24,3.975,3.975,401424.0
2020-05-25,3.98,4.05,3.88,3.91,291366.0
2020-05-26,4.005,4.225,3.975,4.195,1018030.0
2020-05-27,4.23,4.425,4.165,4.4,580199.0
2020-05-28,4.425,4.705,4.33,4.605,531846.0
2020-05-29,4.57,4.605,4.475,4.555,369877.0
2020-06-01,4.56,4.615,4.375,4.395,229122.0
2020-06-02,4.445,4.66,4.395,4.62,383256.0
2020-06-03,4.685,4.72,4.63,4.7,322559.0
2020-06-04,4.66,4.735,4.555,4.555,858413.0
2020-06-05,4.73,5.33,4.57,5.12,1099855.0
2020-06-08,5.24,5.365,5.135,5.33,424926.0
2020-06-09,5.3,5.325,5.125,5.235,390184.0
2020-06-10,5.18,5.285,5.005,5.105,549091.0
2020-06-11,4.835,4.95,4.72,4.735,447638.0
2020-06-12,5.155,5.155,4.92,4.96,477295.0
2020-06-15,4.85,5.485,4.815,5.365,819283.0
2020-06-16,5.57,5.98,5.57,5.905,821704.0
2020-06-17,5.85,6.035,5.76,5.79,588122.0
2020-06-18,5.755,5.93,5.655,5.69,291982.0
2020-06-19,5.63,5.735,5.525,5.66,326422.0
2020-06-22,5.555,5.69,5.44,5.485,224274.0
2020-06-23,5.54,5.6,5.325,5.35,261393.0
2020-06-24,5.28,5.415,5.185,5.28,336653.0
2020-06-25,5.235,5.31,5.125,5.25,376995.0
2020-06-26,5.225,5.25,5.09,5.155,248808.0
2020-06-29,5.185,5.295,5.155,5.27,232083.0
2020-06-30,5.22,5.59,5.195,5.555,367333.0
2020-07-02,5.46,5.86,5.385,5.815,552632.0
2020-07-03,5.805,6.035,5.785,5.96,300714.0
2020-07-06,5.96,6.045,5.775,6.045,315749.0
2020-07-07,6.01,6.19,5.88,6.08,406787.0
2020-07-08,6.09,6.12,5.945,6.09,329949.0
2020-07-09,6.075,6.175,5.965,5.995,285679.0
2020-07-10,5.98,6.075,5.815,5.945,211226.0
2020-07-13,6.01,6.01,5.675,5.9,468913.0
2020-07-14,5.865,6.005,5.755,5.995,188116.0
2020-07-15,6.075,6.155,5.89,6.065,334446.0
2020-07-16,6.01,6.125,5.95,6.045,242814.0
2020-07-17,6.045,6.11,5.92,6.005,249823.0
2020-07-20,5.99,6.135,5.89,6.12,215944.0
2020-07-21,6.15,6.335,6.005,6.18,234114.0
2020-07-22,6.155,6.28,6.12,6.155,338988.0
2020-07-23,6.34,6.83,6.325,6.64,756672.0
2020-07-24,6.87,7.195,6.83,6.875,764887.0
2020-07-27,6.92,7.365,6.86,7.31,609007.0
2020-07-28,7.28,7.41,7.195,7.275,375696.0
2020-07-29,7.245,7.32,6.945,7.095,354294.0
2020-07-30,6.95,7.435,6.92,7.435,405908.0
2020-07-31,7.38,7.44,7.28,7.36,316066.0
2020-08-04,7.38,7.395,7.175,7.18,289276.0
2020-08-05,7.225,7.35,7.16,7.28,197238.0
2020-08-06,7.36,7.42,7.305,7.42,183338.0
2020-08-07,7.395,7.435,7.28,7.325,201191.0
2020-08-10,7.365,7.57,7.325,7.525,264274.0
2020-08-11,7.625,7.625,7.31,7.375,362203.0
2020-08-12,7.425,7.6,7.425,7.49,298584.0
2020-08-13,7.48,7.55,7.365,7.41,234148.0
2020-08-14,7.41,7.445,7.32,7.41,261380.0
2020-08-17,7.44,7.495,7.295,7.455,212809.0
2020-08-18,7.42,7.525,7.34,7.475,296925.0
2020-08-19,7.475,7.705,7.36,7.495,287767.0
2020-08-20,7.455,7.695,7.395,7.665,317085.0
2020-08-21,7.655,7.84,7.55,7.84,358361.0
2020-08-24,7.855,7.855,7.665,7.81,339767.0
2020-08-25,7.85,7.85,7.55,7.64,295893.0
2020-08-26,7.635,7.75,7.565,7.665,337210.0
2020-08-27,7.665,7.725,7.5,7.61,380164.0
2020-08-28,7.625,7.695,7.55,7.555,332040.0
2020-08-31,7.565,7.685,7.32,7.525,382820.0
2020-09-01,7.52,7.765,7.465,7.685,492434.0
2020-09-02,7.705,7.94,7.695,7.835,282628.0
2020-09-03,7.85,7.91,7.565,7.59,213150.0
2020-09-04,7.58,7.635,7.355,7.41,240313.0
2020-09-08,7.29,7.405,7.17,7.31,364515.0
2020-09-09,7.355,7.54,7.235,7.495,274737.0
2020-09-10,7.495,7.52,7.31,7.435,220165.0
2020-09-11,7.45,7.52,7.25,7.29,526837.0
2020-09-14,7.295,7.49,7.15,7.365,345053.0
2020-09-15,7.34,7.465,7.27,7.355,226639.0
2020-09-16,7.41,7.455,7.295,7.32,287521.0
2020-09-17,7.24,7.495,7.15,7.425,417546.0
2020-09-18,7.41,7.58,7.355,7.41,300932.0
2020-09-21,7.24,7.24,6.865,6.91,344483.0
2020-09-22,6.91,7.34,6.91,7.235,364695.0
2020-09-23,7.29,7.38,6.98,7.04,350802.0
2020-09-24,6.995,7.225,6.92,7.12,136536.0
2020-09-25,7.07,7.12,6.92,6.955,282574.0
2020-09-28,7.05,7.11,6.98,6.995,300563.0
2020-09-29,6.97,7.135,6.935,7.05,170885.0
2020-09-30,7.04,7.08,6.85,6.95,300031.0
2020-10-01,6.98,7.165,6.835,7.14,230733.0
2020-10-02,6.99,7.135,6.94,7.11,151356.0
2020-10-05,7.235,7.235,7.05,7.195,189392.0
2020-10-06,7.325,7.325,7.08,7.09,107070.0
2020-10-07,7.165,7.36,7.12,7.325,108170.0
2020-10-08,7.32,7.4,7.205,7.395,113519.0
2020-10-09,7.405,7.405,7.26,7.28,89798.0
2020-10-13,7.295,7.365,7.205,7.225,142652.0
2020-10-14,7.28,7.46,7.275,7.305,154902.0
2020-10-15,7.24,7.46,7.21,7.35,96155.0
2020-10-16,7.35,7.405,7.165,7.22,179068.0
2020-10-19,7.19,7.36,7.11,7.16,108714.0
2020-10-20,7.345,7.345,7.14,7.22,159206.0
2020-10-21,7.21,7.325,7.14,7.19,50562.0
2020-10-22,7.48,7.695,7.365,7.56,721915.0
2020-10-23,7.675,7.675,7.505,7.545,344647.0
2020-10-26,7.465,7.55,7.135,7.25,178947.0
2020-10-27,7.25,7.535,7.25,7.495,170192.0
2020-10-28,7.32,7.335,7.035,7.065,156758.0
2020-10-29,7.04,7.16,6.9,7.12,124575.0
2020-10-30,7.05,7.175,6.84,6.935,309792.0
2020-11-02,7.005,7.095,6.88,7.04,151983.0
2020-11-03,7.165,7.26,6.97,7.105,120360.0
2020-11-04,7.14,7.265,7.005,7.21,160847.0
2020-11-05,7.28,7.35,7.18,7.275,97599.0
2020-11-06,7.245,7.33,7.05,7.08,214054.0
2020-11-09,7.335,7.415,7.125,7.25,320634.0
2020-11-10,7.29,7.33,7.22,7.28,282873.0
2020-11-11,7.33,7.35,7.14,7.265,290471.0
2020-11-12,7.225,7.4,7.21,7.29,395012.0
2020-11-13,7.21,7.35,7.21,7.235,316662.0
2020-11-16,7.35,7.45,7.22,7.4,809505.0
2020-11-17,7.36,7.53,7.32,7.515,396880.0
2020-11-18,7.55,7.8,7.485,7.575,326719.0
2020-11-19,7.55,7.685,7.39,7.415,186156.0
2020-11-20,7.415,7.465,7.14,7.345,259796.0
2020-11-23,7.39,7.9,7.39,7.785,353720.0
2020-11-24,7.855,7.93,7.605,7.615,242227.0
2020-11-25,7.62,7.685,7.5,7.66,210016.0
2020-11-26,7.685,7.755,7.53,7.69,220113.0
2020-11-27,7.685,7.77,7.585,7.685,270088.0
2020-11-30,7.675,7.81,7.535,7.81,307463.0
2020-12-01,7.855,8.245,7.84,8.235,302711.0
2020-12-02,8.22,8.375,7.925,7.97,240072.0
2020-12-03,7.955,8.11,7.94,8.02,150679.0
2020-12-04,8.22,8.67,8.125,8.63,410935.0
2020-12-07,8.755,8.815,8.445,8.56,417053.0
2020-12-08,8.54,8.54,8.345,8.39,256495.0
2020-12-09,8.415,8.46,8.26,8.42,366386.0
2020-12-10,8.625,9.01,8.615,8.765,726141.0
2020-12-11,8.895,8.965,8.715,8.91,411219.0
2020-12-14,8.995,9.12,8.885,9.06,518414.0
2020-12-15,9.13,9.2,9.025,9.105,300301.0
2020-12-16,9.08,9.08,8.755,8.865,265689.0
2020-12-17,8.91,8.91,8.8,8.855,76498.0
2020-12-18,8.835,8.925,8.695,8.765,268149.0
2020-12-21,8.655,8.77,8.57,8.625,244761.0
2020-12-22,8.61,8.73,8.515,8.64,202726.0
2020-12-23,8.61,8.715,8.54,8.555,340152.0
2020-12-24,8.615,8.615,8.45,8.515,91543.0
2020-12-29,8.515,8.56,8.435,8.485,95615.0
2020-12-30,8.5,8.64,8.42,8.54,96480.0
2020-12-31,8.545,8.64,8.485,8.485,59091.0
2021-01-04,8.43,8.52,8.265,8.405,166356.0
2021-01-05,8.375,8.575,8.365,8.505,131641.0
2021-01-06,8.67,8.67,8.375,8.38,255237.0
2021-01-07,8.485,8.545,8.42,8.445,124116.0
2021-01-08,8.45,8.91,8.445,8.895,246719.0
2021-01-11,8.77,9.065,8.755,8.865,298922.0
2021-01-12,8.895,9.06,8.84,8.935,217994.0
2021-01-13,8.965,9.105,8.795,8.835,164250.0
2021-01-14,8.95,9.1,8.78,8.875,131394.0
2021-01-15,8.835,8.935,8.75,8.875,107625.0
2021-01-18,8.865,8.89,8.715,8.765,29646.0
2021-01-19,8.795,8.875,8.645,8.715,198209.0
2021-01-20,8.78,8.855,8.53,8.555,200381.0
2021-01-21,8.64,8.68,8.515,8.555,188666.0
2021-01-22,8.49,8.555,8.32,8.38,242282.0
2021-01-25,8.43,8.57,8.415,8.515,141864.0
2021-01-26,8.56,8.755,8.47,8.66,164747.0
2021-01-27,8.54,8.695,8.345,8.4,194061.0
2021-01-28,8.415,8.585,8.39,8.405,78978.0
2021-01-29,8.375,8.475,8.06,8.08,155335.0
2021-02-01,8.165,8.295,8.08,8.265,271458.0
2021-02-02,8.335,8.525,8.24,8.435,177670.0
2021-02-03,8.485,8.595,8.375,8.515,179157.0
2021-02-04,8.505,8.54,8.42,8.525,182574.0
2021-02-05,8.595,8.64,8.39,8.405,251343.0
2021-02-08,8.53,8.805,8.435,8.725,313583.0
2021-02-09,8.705,8.81,8.6,8.725,217811.0
2021-02-10,8.725,8.83,8.64,8.79,174273.0
2021-02-11,8.705,8.705,7.81,7.835,1401816.0
2021-02-12,7.82,8.125,7.655,8.115,680190.0
2021-02-16,8.165,8.265,8.04,8.04,416813.0
2021-02-17,8.045,8.165,7.92,8.125,411706.0
2021-02-18,8.185,8.185,7.865,7.875,473920.0
2021-02-19,7.88,7.945,7.705,7.755,688347.0
2021-02-22,7.735,8.025,7.735,7.835,367200.0
2021-02-23,7.805,7.945,7.655,7.81,298333.0
2021-02-24,7.81,7.945,7.735,7.85,460739.0
2021-02-25,7.86,7.975,7.74,7.795,206509.0
2021-02-26,7.79,7.99,7.765,7.86,337439.0
2021-03-01,7.915,8.375,7.86,8.32,788372.0
2021-03-02,8.315,8.37,7.955,8.01,269451.0
2021-03-03,8.03,8.25,7.945,8.125,202470.0
2021-03-04,8.195,8.92,8.125,8.52,840025.0
2021-03-05,8.625,8.715,8.39,8.565,337717.0
2021-03-08,8.91,9.3,8.715,9.245,651492.0
2021-03-09,9.41,9.48,9.065,9.16,362348.0
2021-03-10,9.27,9.355,9.155,9.335,242469.0
2021-03-11,9.395,9.78,9.34,9.625,318232.0
2021-03-12,9.61,9.9,9.57,9.765,449728.0
2021-03-15,10.04,10.085,9.59,9.63,234897.0
2021-03-16,9.64,9.775,9.435,9.48,300476.0
2021-03-17,9.46,9.775,9.435,9.755,362968.0
2021-03-18,9.74,9.845,9.45,9.5,277304.0
2021-03-19,9.505,9.805,9.445,9.775,312379.0
2021-03-22,9.765,9.765,9.645,9.68,203985.0
2021-03-23,9.645,9.725,9.465,9.53,244076.0
2021-03-24,9.645,9.725,9.475,9.515,171313.0
2021-03-25,9.45,9.61,9.265,9.59,205125.0
2021-03-26,9.67,9.71,9.49,9.555,191349.0
2021-03-29,9.585,9.625,9.445,9.515,129291.0
2021-03-30,9.52,9.6,9.465,9.57,165808.0
2021-03-31,9.555,9.665,9.48,9.585,183898.0
2021-04-01,9.67,10.085,9.53,10.04,469122.0
2021-04-05,10.04,10.135,9.87,9.9,154247.0
2021-04-06,9.945,10.065,9.74,9.805,272043.0
2021-04-07,9.78,9.905,9.68,9.685,336936.0
2021-04-08,9.72,9.845,9.695,9.835,193859.0
2021-04-09,9.78,9.78,9.59,9.74,192150.0
2021-04-12,9.74,9.815,9.585,9.74,271730.0
2021-04-13,9.71,9.75,9.535,9.555,181905.0
2021-04-14,9.63,9.72,9.53,9.575,172952.0
2021-04-15,9.655,9.82,9.59,9.78,212577.0
2021-04-16,9.795,10.04,9.79,9.955,306990.0
2021-04-19,10.15,10.915,10.15,10.655,856265.0
2021-04-20,10.63,10.655,10.3,10.61,592666.0
2021-04-21,10.57,10.625,10.46,10.505,203465.0
2021-04-22,10.63,10.63,10.295,10.385,280356.0
2021-04-23,10.435,10.55,10.33,10.46,187943.0
2021-04-26,10.48,10.57,10.365,10.515,219095.0
2021-04-27,10.545,10.7,10.505,10.68,272393.0
2021-04-28,10.7,10.71,10.55,10.615,329061.0
2021-04-29,10.72,10.75,10.575,10.615,249797.0
2021-04-30,10.615,10.775,10.575,10.63,206139.0
2021-05-03,10.655,10.775,10.515,10.585,212177.0
2021-05-04,10.585,10.6,10.345,10.545,264596.0
2021-05-05,10.53,10.655,10.38,10.57,226807.0
2021-05-06,10.575,10.64,10.41,10.625,233174.0
2021-05-07,10.615,10.72,10.48,10.61,210264.0
2021-05-10,10.615,10.74,10.515,10.53,152368.0
2021-05-11,10.46,10.55,10.285,10.395,196249.0
2021-05-12,10.395,10.505,10.065,10.1,240759.0
2021-05-13,10.1,10.26,10.065,10.175,292962.0
2021-05-14,10.235,10.385,10.14,10.31,134864.0
2021-05-17,10.25,10.38,10.195,10.285,163378.0
2021-05-18,10.285,10.385,10.18,10.205,102307.0
2021-05-19,10.14,10.23,9.975,10.16,174860.0
2021-05-20,10.18,10.25,10.03,10.11,361867.0
2021-05-21,10.275,10.52,10.205,10.41,306379.0
2021-05-25,10.435,10.475,10.27,10.33,189663.0
2021-05-26,10.34,10.44,10.3,10.325,122786.0
2021-05-27,10.325,10.395,10.275,10.275,154081.0
2021-05-28,10.325,10.41,10.28,10.31,133744.0
2021-05-31,10.405,10.405,10.18,10.18,166839.0
2021-06-01,10.23,10.83,10.23,10.705,500060.0
2021-06-02,10.71,10.725,10.41,10.44,249574.0
2021-06-03,10.41,10.53,10.33,10.44,147239.0
2021-06-04,10.44,10.53,10.315,10.33,155987.0
2021-06-07,10.33,10.45,10.205,10.205,187087.0
2021-06-08,10.215,10.385,10.195,10.285,150163.0
2021-06-09,10.3,10.37,10.175,10.275,173219.0
2021-06-10,10.3,10.38,10.26,10.285,235202.0
2021-06-11,10.33,10.595,10.33,10.46,275089.0
2021-06-14,10.42,10.61,10.41,10.435,271185.0
2021-06-15,10.365,10.625,10.355,10.545,353183.0
2021-06-16,10.56,10.6,10.345,10.355,167095.0
2021-06-17,10.37,10.395,10.015,10.07,305012.0
2021-06-18,10.055,10.25,9.84,9.87,238423.0
2021-06-21,9.92,10.045,9.89,9.95,251252.0
2021-06-22,9.935,10.015,9.8,9.95,286441.0
2021-06-23,9.93,10.11,9.89,10.045,196653.0
2021-06-24,10.055,10.195,9.905,9.935,448870.0
2021-06-25,10.005,10.085,9.755,9.76,596336.0
2021-06-28,9.745,9.755,9.55,9.585,538012.0
2021-06-29,9.585,9.825,9.565,9.785,224314.0
2021-06-30,10.05,10.725,9.88,10.61,817294.0
2021-07-02,10.77,11.08,10.635,10.7,588747.0
2021-07-05,10.765,10.865,10.47,10.595,201711.0
2021-07-06,10.62,10.62,10.335,10.38,248423.0
2021-07-07,10.38,10.51,10.2,10.255,239070.0
2021-07-08,10.2,10.325,10.05,10.15,289093.0
2021-07-09,10.19,10.435,10.165,10.325,211752.0
2021-07-12,10.34,10.39,10.2,10.31,223454.0
2021-07-13,10.27,10.365,10.11,10.19,314226.0
2021-07-14,10.2,10.24,10.125,10.175,189158.0
2021-07-15,10.12,10.24,10.065,10.15,119315.0
2021-07-16,10.2,10.2,9.975,10.01,190221.0
2021-07-19,9.93,9.945,9.595,9.685,353884.0
2021-07-20,9.73,9.975,9.645,9.93,202686.0
2021-07-21,9.985,10.16,9.97,10.09,361960.0
2021-07-22,10.24,10.745,10.205,10.63,629220.0
2021-07-23,10.675,10.685,10.125,10.24,682047.0
2021-07-26,10.215,10.325,10.16,10.27,329557.0
2021-07-27,10.325,10.63,10.285,10.515,428173.0
2021-07-28,10.525,10.59,10.35,10.415,240451.0
2021-07-29,10.43,10.515,10.365,10.475,200282.0
2021-07-30,10.47,10.845,10.43,10.795,404162.0
2021-08-03,10.79,10.86,10.565,10.845,250664.0
2021-08-04,10.755,10.93,10.7,10.715,234955.0
2021-08-05,10.725,10.87,10.675,10.715,188747.0
2021-08-06,10.795,10.925,10.715,10.835,178398.0
2021-08-09,10.78,10.795,10.685,10.75,174403.0
2021-08-10,10.75,10.845,10.69,10.78,256231.0
2021-08-11,10.795,10.915,10.725,10.89,158809.0
2021-08-12,10.915,10.97,10.81,10.905,152132.0
2021-08-13,10.86,10.915,10.645,10.74,219424.0
2021-08-16,10.73,10.755,10.55,10.65,159601.0
2021-08-17,10.595,10.615,10.35,10.405,294519.0
2021-08-18,10.405,10.605,10.365,10.55,169592.0
2021-08-19,10.46,10.475,10.335,10.43,243723.0
2021-08-20,10.405,10.515,10.27,10.28,243210.0
2021-08-23,10.325,10.405,10.24,10.38,342197.0
2021-08-24,10.405,10.56,10.36,10.5,181149.0
2021-08-25,10.5,10.615,10.485,10.575,155395.0
2021-08-26,10.555,10.715,10.515,10.525,152851.0
2021-08-27,10.515,10.58,10.46,10.485,164805.0
2021-08-30,10.515,10.63,10.39,10.615,172684.0
2021-08-31,10.55,10.7,10.54,10.59,130962.0
2021-09-01,10.62,10.805,10.59,10.725,183440.0
2021-09-02,10.735,10.82,10.715,10.805,170588.0
2021-09-03,10.79,10.91,10.78,10.82,157920.0
2021-09-07,10.83,10.96,10.79,10.885,201450.0
2021-09-08,10.91,10.91,10.735,10.795,205203.0
2021-09-09,10.78,10.91,10.63,10.79,141161.0
2021-09-10,10.91,10.91,10.78,10.805,177827.0
2021-09-13,10.87,11.03,10.79,10.99,278018.0
2021-09-14,10.98,11.06,10.775,10.805,181504.0
2021-09-15,10.79,10.895,10.735,10.82,123252.0
2021-09-16,10.83,10.935,10.775,10.775,177942.0
2021-09-17,10.775,10.835,10.635,10.835,290290.0
2021-09-20,10.67,10.74,10.355,10.485,298194.0
2021-09-21,10.555,10.62,10.35,10.51,268600.0
2021-09-22,10.55,10.675,10.5,10.51,139907.0
2021-09-23,10.535,10.62,10.485,10.58,139477.0
2021-09-24,10.54,10.765,10.455,10.455,134765.0
2021-09-27,10.455,10.7,10.395,10.62,176404.0
2021-09-28,10.62,10.67,10.47,10.555,208848.0
2021-09-29,10.59,10.74,10.47,10.575,173432.0
2021-09-30,10.58,10.58,10.275,10.325,211114.0
2021-10-01,10.34,10.565,10.3,10.55,232951.0
2021-10-04,10.535,10.7,10.38,10.515,383823.0
2021-10-05,10.535,10.99,10.515,10.87,434197.0
2021-10-06,10.775,10.895,10.325,10.415,386658.0
2021-10-07,10.495,10.735,10.42,10.63,284738.0
2021-10-08,10.7,10.87,10.565,10.675,163247.0
2021-10-12,10.805,10.96,10.78,10.935,219733.0
2021-10-13,10.935,11.085,10.735,11.07,191312.0
2021-10-14,11.14,11.465,11.1,11.34,442408.0
2021-10-15,11.445,11.445,11.28,11.43,295448.0
2021-10-18,11.485,11.535,11.335,11.445,271052.0
2021-10-19,11.465,11.505,11.26,11.3,348598.0
2021-10-20,11.325,11.325,11.12,11.215,413371.0
2021-10-21,11.215,11.605,11.11,11.44,318191.0
2021-10-22,11.48,11.52,11.375,11.495,165425.0
2021-10-25,11.545,11.605,11.31,11.335,230450.0
2021-10-26,11.415,11.505,11.245,11.245,201426.0
2021-10-27,11.245,11.335,10.99,11.015,274168.0
2021-10-28,10.69,10.7,10.185,10.405,1060872.0
2021-10-29,10.41,10.425,10.25,10.29,486275.0
2021-11-01,10.33,10.515,10.305,10.395,408274.0
2021-11-02,10.41,10.435,10.16,10.22,380148.0
2021-11-03,10.22,10.235,10.025,10.135,473334.0
2021-11-04,10.2,10.345,10.135,10.265,190396.0
2021-11-05,10.345,10.425,10.275,10.37,171947.0
2021-11-08,10.37,10.53,10.3,10.395,236772.0
2021-11-09,10.425,10.49,10.345,10.405,135154.0
2021-11-10,10.37,10.425,10.135,10.16,261570.0
2021-11-11,10.225,10.24,10.145,10.17,154887.0
2021-11-12,10.16,10.24,10.12,10.18,174783.0
2021-11-15,10.25,10.265,9.955,9.97,312199.0
2021-11-16,9.97,10.05,9.93,9.985,311108.0
2021-11-17,9.81,9.995,9.81,9.935,313763.0
2021-11-18,9.935,9.995,9.825,9.84,219290.0
2021-11-19,9.81,9.815,9.645,9.695,384982.0
2021-11-22,9.68,9.815,9.665,9.685,220728.0
2021-11-23,9.695,9.83,9.64,9.68,311472.0
2021-11-24,9.615,9.67,9.59,9.605,270485.0
2021-11-25,9.605,9.81,9.605,9.775,190704.0
2021-11-26,9.55,9.64,9.405,9.615,399292.0
2021-11-29,9.695,9.735,9.535,9.54,269029.0
2021-11-30,9.48,9.575,9.195,9.3,329472.0
2021-12-01,9.495,9.495,9.155,9.17,341192.0
2021-12-02,9.155,9.335,9.145,9.29,333851.0
2021-12-03,9.355,9.435,9.125,9.195,404943.0
2021-12-06,9.48,9.895,9.395,9.76,365681.0
2021-12-07,9.8,9.875,9.67,9.68,278894.0
2021-12-08,9.72,9.845,9.645,9.645,240726.0
2021-12-09,9.43,9.565,9.14,9.52,951321.0
2021-12-10,9.575,9.575,9.38,9.485,421134.0
2021-12-13,9.495,9.605,9.245,9.34,320749.0
2021-12-14,9.315,9.35,9.115,9.13,238988.0
2021-12-15,9.125,9.145,8.955,9.085,558150.0
2021-12-16,9.115,9.3,8.98,9.04,339247.0
2021-12-17,9.075,9.195,8.915,9.125,312490.0
2021-12-20,8.995,9.1,8.875,9.06,248762.0
2021-12-21,9.115,9.285,9.105,9.27,169641.0
2021-12-22,9.235,9.39,9.23,9.38,199198.0
2021-12-23,9.39,9.42,9.325,9.395,200991.0
2021-12-24,9.395,9.46,9.355,9.445,50636.0
2021-12-29,9.35,9.565,9.325,9.46,205685.0
2021-12-30,9.435,9.55,9.37,9.405,120251.0
2021-12-31,9.38,9.455,9.375,9.415,184547.0
2022-01-04,9.435,9.545,9.29,9.395,467475.0
2022-01-05,9.395,9.485,9.205,9.245,607142.0
2022-01-06,9.26,9.29,9.075,9.225,346909.0
2022-01-07,9.25,9.325,9.145,9.185,228811.0
2022-01-10,9.145,9.245,8.985,9.21,360902.0
2022-01-11,9.245,9.245,9.055,9.075,400099.0
2022-01-12,9.145,9.185,9.04,9.065,229199.0
2022-01-13,9.08,9.155,8.975,9.13,250990.0
2022-01-14,9.095,9.26,9.055,9.25,253828.0
2022-01-17,9.35,9.665,9.25,9.59,415618.0
2022-01-18,9.55,9.59,9.365,9.575,358671.0
2022-01-19,9.65,9.67,9.455,9.525,320804.0
2022-01-20,9.56,9.825,9.47,9.565,519071.0
2022-01-21,9.5,9.565,9.095,9.26,491013.0
2022-01-24,9.025,9.235,9.0,9.14,526479.0
2022-01-25,9.13,9.295,9.025,9.235,245603.0
2022-01-26,9.325,9.485,9.205,9.285,333953.0
2022-01-27,9.365,9.43,9.13,9.235,396491.0
2022-01-28,9.225,9.325,9.18,9.31,285161.0
2022-01-31,9.35,9.64,9.31,9.545,249507.0
2022-02-01,9.595,9.675,9.425,9.66,458305.0
2022-02-02,9.64,9.73,9.485,9.495,374680.0
2022-02-03,9.4,9.535,9.335,9.34,244187.0
2022-02-04,9.35,9.47,9.32,9.355,257827.0
2022-02-07,9.405,9.445,9.325,9.355,192410.0
2022-02-08,9.545,9.78,9.35,9.765,693223.0
2022-02-09,9.96,9.99,9.795,9.985,438099.0
2022-02-10,10.005,10.3,9.82,9.845,771648.0
2022-02-11,9.91,10.155,9.845,10.13,970773.0
2022-02-14,10.155,10.3,10.04,10.17,533465.0
2022-02-15,10.225,10.315,10.2,10.275,264263.0
2022-02-16,10.235,10.445,10.235,10.43,460704.0
2022-02-17,10.4,10.43,10.275,10.3,318153.0
2022-02-18,10.265,10.43,10.25,10.26,403877.0
2022-02-22,10.2,10.285,10.025,10.105,414546.0
2022-02-23,10.145,10.155,10.055,10.09,345882.0
2022-02-24,9.885,10.025,9.76,10.025,353054.0
2022-02-25,10.065,10.12,9.95,9.975,236462.0
2022-02-28,9.935,10.11,9.9,10.09,430008.0
2022-03-01,10.08,10.21,10.055,10.16,392757.0
2022-03-02,10.22,10.48,10.22,10.45,445483.0
2022-03-03,10.465,10.57,10.405,10.45,314555.0
2022-03-04,10.405,10.44,10.18,10.18,322134.0
2022-03-07,10.22,10.27,9.87,9.895,613044.0
2022-03-08,9.915,10.095,9.89,9.915,315650.0
2022-03-09,10.005,10.12,9.875,10.025,215504.0
2022-03-10,9.935,10.075,9.9,10.0,253615.0
2022-03-11,10.0,10.115,9.94,10.065,257801.0
2022-03-14,10.09,10.13,9.895,9.915,407349.0
2022-03-15,9.91,9.925,9.805,9.9,243662.0
2022-03-16,9.95,10.12,9.87,10.12,211235.0
2022-03-17,10.12,10.26,10.09,10.195,206149.0
2022-03-18,10.21,10.415,10.16,10.415,361331.0
2022-03-21,10.44,10.76,10.415,10.695,506310.0
2022-03-22,10.695,10.83,10.66,10.765,348977.0
2022-03-23,10.785,10.825,10.695,10.815,394565.0
2022-03-24,10.825,10.995,10.775,10.92,343408.0
2022-03-25,10.93,11.025,10.915,10.97,319587.0
2022-03-28,10.96,10.98,10.855,10.895,227220.0
2022-03-29,10.945,10.995,10.85,10.97,251105.0
2022-03-30,10.985,11.03,10.905,10.92,263903.0
2022-03-31,10.94,11.03,10.905,10.945,192877.0
2022-04-01,10.97,11.035,10.7,10.79,397972.0
2022-04-04,10.985,11.21,10.895,11.16,514925.0
2022-04-05,11.165,11.19,10.92,10.92,587106.0
2022-04-06,10.94,10.955,10.585,10.69,661026.0
2022-04-07,10.7,10.75,10.53,10.595,292447.0
2022-04-08,10.645,10.645,10.53,10.57,523830.0
2022-04-11,10.65,10.69,10.54,10.56,340179.0
2022-04-12,10.62,10.65,10.52,10.53,227261.0
2022-04-13,10.6,10.645,10.525,10.535,210014.0
2022-04-14,10.555,10.6,10.44,10.455,200234.0
2022-04-18,10.48,10.535,10.395,10.42,286966.0
2022-04-19,10.485,10.575,10.415,10.57,187334.0
2022-04-20,10.585,10.585,10.455,10.52,262467.0
2022-04-21,10.805,11.2,10.775,11.06,823650.0
2022-04-22,11.07,11.125,10.665,10.685,445958.0
2022-04-25,10.65,10.65,10.445,10.585,401017.0
2022-04-26,10.57,10.65,10.365,10.38,339324.0
2022-04-27,10.405,10.465,10.125,10.135,388671.0
2022-04-28,10.235,10.425,10.15,10.35,338106.0
2022-04-29,10.29,10.415,10.075,10.11,218451.0
2022-05-02,10.11,10.135,9.75,9.83,267838.0
2022-05-03,9.87,10.035,9.79,10.01,217724.0
2022-05-04,10.265,10.49,10.16,10.445,307712.0
2022-05-05,10.505,10.505,10.17,10.26,198317.0
2022-05-06,10.24,10.505,10.085,10.425,332067.0
2022-05-09,10.305,10.38,10.06,10.145,311607.0
2022-05-10,10.17,10.24,9.995,10.06,359615.0
2022-05-11,10.075,10.34,10.06,10.1,309277.0
2022-05-12,10.075,10.17,9.865,9.935,357890.0
2022-05-13,10.035,10.39,10.035,10.315,392192.0
2022-05-16,10.305,10.61,10.285,10.555,311197.0
2022-05-17,10.695,10.775,10.57,10.77,293987.0
2022-05-18,10.775,10.775,10.47,10.53,388558.0
2022-05-19,10.47,10.48,10.29,10.3,216624.0
2022-05-20,10.365,10.44,10.02,10.1,159616.0
2022-05-24,10.21,10.21,9.88,9.915,264401.0
2022-05-25,9.895,10.06,9.87,10.035,200267.0
2022-05-26,10.05,10.3,10.05,10.25,295215.0
2022-05-27,10.265,10.31,10.125,10.2,168565.0
2022-05-30,10.265,10.3,10.235,10.26,140328.0
2022-05-31,10.19,10.335,10.175,10.2,188303.0
2022-06-01,10.24,10.415,10.165,10.365,231415.0
2022-06-02,10.35,10.58,10.315,10.565,230243.0
2022-06-03,10.515,10.525,10.35,10.375,137919.0
2022-06-06,10.415,10.49,10.36,10.45,146630.0
2022-06-07,10.36,10.48,10.36,10.465,108240.0
2022-06-08,10.44,10.5,10.25,10.325,194666.0
2022-06-09,10.315,10.315,10.2,10.215,156382.0
2022-06-10,10.165,10.185,9.935,10.025,241568.0
2022-06-13,9.92,10.0,9.655,9.83,303159.0
2022-06-14,9.845,9.995,9.62,9.715,217599.0
2022-06-15,9.76,9.955,9.74,9.92,242699.0
2022-06-16,9.745,9.835,9.265,9.285,300255.0
2022-06-17,9.34,9.44,9.07,9.29,278282.0
2022-06-20,9.265,9.54,9.135,9.515,124210.0
2022-06-21,9.565,9.695,9.54,9.64,152179.0
2022-06-22,9.53,9.67,9.405,9.425,228934.0
2022-06-23,9.425,9.505,9.24,9.29,313330.0
2022-06-24,9.34,9.59,9.26,9.55,221394.0
2022-06-27,9.59,9.745,9.515,9.645,229889.0
2022-06-28,9.745,9.795,9.54,9.615,245152.0
2022-06-29,9.63,9.705,9.24,9.24,192735.0
2022-06-30,9.225,9.405,9.105,9.38,203076.0
2022-07-04,9.43,9.52,9.425,9.505,109831.0
2022-07-05,9.3,9.34,8.995,9.165,306018.0
2022-07-06,9.115,9.24,9.03,9.165,140095.0
2022-07-07,9.265,9.48,9.255,9.43,171813.0
2022-07-08,9.455,9.495,9.315,9.425,209550.0
2022-07-11,9.38,9.4,9.29,9.325,86893.0
2022-07-12,9.255,9.465,9.255,9.38,143107.0
2022-07-13,9.305,9.405,9.19,9.305,140397.0
2022-07-14,9.165,9.31,9.055,9.25,236723.0
2022-07-15,9.33,9.35,9.155,9.3,122938.0
2022-07-18,9.405,9.59,9.35,9.49,201417.0
2022-07-19,9.555,9.78,9.545,9.78,129011.0
2022-07-20,9.74,9.845,9.69,9.755,284709.0
2022-07-21,10.395,10.99,10.36,10.9,860929.0
2022-07-22,11.145,11.615,11.025,11.585,1089665.0
2022-07-25,11.55,11.71,11.475,11.585,519355.0
2022-07-26,11.59,11.675,11.465,11.66,675221.0
2022-07-27,11.675,11.9,11.635,11.69,901138.0
2022-07-28,11.8,11.925,11.475,11.725,471000.0
2022-07-29,11.76,12.2,11.725,12.185,312662.0
2022-08-02,12.135,12.175,12.05,12.15,397395.0
2022-08-03,12.2,12.46,12.1,12.325,316262.0
2022-08-04,12.34,12.365,12.09,12.125,276632.0
2022-08-05,12.025,12.325,12.0,12.24,400906.0
2022-08-08,12.26,12.26,12.025,12.065,268885.0
2022-08-09,12.085,12.3,12.035,12.265,412467.0
2022-08-10,12.425,12.5,12.35,12.41,455480.0
2022-08-11,12.5,12.625,12.39,12.435,319720.0
2022-08-12,12.46,12.515,12.315,12.46,176497.0
2022-08-15,12.415,12.475,12.36,12.465,148539.0
2022-08-16,12.465,12.58,12.425,12.435,232814.0
2022-08-17,12.375,12.41,12.15,12.235,229782.0
2022-08-18,12.24,12.675,12.175,12.59,330615.0
2022-08-19,12.485,12.515,12.24,12.26,215201.0
2022-08-22,12.15,12.29,11.99,12.09,181097.0
2022-08-23,12.05,12.29,12.04,12.275,117683.0
2022-08-24,12.235,12.51,12.19,12.44,247914.0
2022-08-25,12.475,12.66,12.375,12.6,247629.0
2022-08-26,12.6,12.635,12.34,12.36,151635.0
2022-08-29,12.265,12.265,12.075,12.16,155506.0
2022-08-30,12.165,12.385,11.83,11.905,203433.0
2022-08-31,11.89,11.98,11.755,11.78,225293.0
2022-09-01,11.69,11.74,11.57,11.655,172693.0
2022-09-02,11.815,12.09,11.705,12.005,284370.0
2022-09-06,12.04,12.14,11.665,11.69,142130.0
2022-09-07,11.68,12.19,11.655,12.165,367300.0
2022-09-08,12.115,12.51,12.04,12.45,498737.0
2022-09-09,12.52,12.785,12.385,12.45,294906.0
2022-09-12,12.52,12.635,12.4,12.625,146939.0
2022-09-13,12.495,12.87,12.445,12.785,440979.0
2022-09-14,12.83,13.255,12.645,13.165,863297.0
2022-09-15,13.13,13.305,12.855,13.265,783035.0
2022-09-16,13.055,13.155,12.36,12.495,721970.0
2022-09-19,12.445,12.645,12.36,12.575,157240.0
2022-09-20,12.5,12.635,12.375,12.57,200515.0
2022-09-21,12.57,12.655,12.285,12.36,274073.0
2022-09-22,12.35,12.435,12.055,12.14,145056.0
2022-09-23,11.965,12.16,11.645,11.88,289251.0
2022-09-26,11.8,12.06,11.79,11.905,146149.0
2022-09-27,11.965,12.065,11.84,11.89,330879.0
2022-09-28,11.84,12.395,11.84,12.3,241162.0
2022-09-29,12.2,12.2,11.84,12.065,278926.0
2022-09-30,12.06,12.06,11.83,11.985,215857.0
2022-10-03,12.01,12.515,11.985,12.36,365844.0
2022-10-04,12.38,12.775,12.335,12.665,424798.0
2022-10-05,12.52,12.63,12.43,12.53,389916.0
2022-10-06,12.49,12.59,12.455,12.57,174581.0
2022-10-07,12.43,12.43,12.06,12.245,248096.0
2022-10-11,11.855,11.95,11.585,11.765,322202.0
2022-10-12,11.695,11.925,11.645,11.9,175113.0
2022-10-13,11.665,12.16,11.61,12.1,235904.0
2022-10-14,12.115,12.145,11.905,12.025,198512.0
2022-10-17,12.175,12.405,12.175,12.33,197800.0
2022-10-18,12.565,12.565,12.235,12.3,227789.0
2022-10-19,12.25,12.41,12.135,12.345,416463.0
2022-10-20,12.835,13.025,11.03,11.225,1060311.0
2022-10-21,10.83,11.025,10.52,11.015,708213.0
2022-10-24,11.11,11.275,11.065,11.225,480629.0
2022-10-25,11.125,11.3,11.125,11.225,374514.0
2022-10-26,11.19,11.47,11.19,11.36,461778.0
2022-10-27,11.41,11.78,11.41,11.73,437369.0
2022-10-28,11.655,11.825,11.285,11.52,449781.0
2022-10-31,11.51,11.61,11.435,11.57,256268.0
2022-11-01,11.665,11.83,11.5,11.635,230415.0
2022-11-02,11.62,11.83,11.5,11.585,266182.0
2022-11-03,11.535,11.72,11.435,11.5,288156.0
2022-11-04,11.57,11.715,11.45,11.605,197941.0
2022-11-07,11.62,11.745,11.555,11.68,261109.0
2022-11-08,11.68,11.805,11.68,11.805,189117.0
2022-11-09,11.69,11.83,11.63,11.745,250881.0
2022-11-10,11.83,12.085,11.715,12.075,292261.0
2022-11-11,12.11,12.32,12.11,12.28,183295.0
2022-11-14,12.295,12.465,12.18,12.38,203665.0
2022-11-15,12.5,12.5,12.205,12.28,227300.0
2022-11-16,12.22,12.365,12.075,12.345,282710.0
2022-11-17,12.23,12.295,12.1,12.205,199242.0
2022-11-18,12.255,12.49,12.17,12.465,131841.0
2022-11-21,12.415,12.535,12.235,12.51,122143.0
2022-11-22,12.585,12.76,12.425,12.735,138751.0
2022-11-23,12.72,12.89,12.61,12.77,192162.0
2022-11-24,12.835,12.88,12.475,12.83,136759.0
2022-11-25,12.83,12.89,12.735,12.735,107049.0
2022-11-28,12.675,12.865,12.65,12.66,125182.0
2022-11-29,12.73,13.06,12.72,13.025,188130.0
2022-11-30,12.98,13.035,12.785,12.99,144393.0
2022-12-01,13.0,13.195,12.98,13.085,180327.0
2022-12-02,13.0,13.15,12.99,13.06,72051.0
2022-12-05,12.955,13.075,12.7,12.71,79475.0
2022-12-06,12.7,12.855,12.55,12.55,137526.0
2022-12-07,12.515,12.675,12.43,12.45,118734.0
2022-12-08,12.475,13.06,12.43,12.925,408914.0
2022-12-09,12.925,13.065,12.84,12.905,111011.0
2022-12-12,12.915,13.195,12.88,13.15,153142.0
2022-12-13,13.32,13.56,13.175,13.235,178455.0
2022-12-14,13.205,13.535,13.205,13.44,184895.0
2022-12-15,13.4,13.4,13.15,13.27,231362.0
2022-12-16,13.205,13.32,13.11,13.245,214099.0
2022-12-19,13.21,13.26,13.15,13.23,185045.0
2022-12-20,13.15,13.315,12.415,12.635,357330.0
2022-12-21,12.73,12.915,12.575,12.735,172154.0
2022-12-22,12.7,12.72,12.55,12.72,122092.0
2022-12-23,12.675,12.83,12.54,12.745,84488.0
2022-12-28,12.525,12.73,12.31,12.365,109032.0
2022-12-29,12.39,12.575,12.39,12.51,73462.0
2022-12-30,12.39,12.56,12.39,12.395,70505.0
2023-01-03,12.5,12.655,12.285,12.405,96075.0
2023-01-04,12.43,12.655,12.225,12.61,202670.0
2023-01-05,12.585,12.79,12.5,12.73,188948.0
2023-01-06,12.765,13.01,12.685,12.995,109967.0
2023-01-09,12.995,13.18,12.9,13.13,159031.0
2023-01-10,13.095,13.225,12.95,13.06,167638.0
2023-01-11,13.12,13.25,13.055,13.165,122012.0
2023-01-12,13.255,13.455,13.205,13.455,211670.0
2023-01-13,13.43,13.46,13.225,13.29,96095.0
2023-01-16,13.025,13.035,12.125,12.14,561514.0
2023-01-17,11.98,12.015,11.58,11.98,600579.0
2023-01-18,11.955,12.115,11.605,11.62,594798.0
2023-01-19,11.545,11.675,11.3,11.47,627650.0
2023-01-20,11.46,11.74,11.385,11.665,947887.0
2023-01-23,12.05,12.055,11.675,11.76,441387.0
2023-01-24,11.76,12.12,11.75,12.055,343169.0
2023-01-25,11.98,12.075,11.825,11.995,264889.0
2023-01-26,11.99,12.08,11.825,11.895,224742.0
2023-01-27,11.885,11.92,11.81,11.85,314396.0
2023-01-30,11.74,12.015,11.725,11.76,183410.0
2023-01-31,11.665,12.085,11.665,12.05,173968.0
2023-02-01,12.075,12.27,12.025,12.2,169190.0
2023-02-02,12.27,12.5,12.04,12.22,479111.0
2023-02-03,12.16,12.315,12.135,12.28,220534.0
2023-02-06,12.23,12.28,11.995,11.995,185063.0
2023-02-07,12.005,12.24,11.97,12.235,191887.0
2023-02-08,12.15,12.355,12.15,12.245,123246.0
2023-02-09,12.64,12.665,11.905,12.04,406668.0
2023-02-10,11.955,12.025,11.62,11.955,405270.0
2023-02-13,11.97,12.22,11.895,12.16,356190.0
2023-02-14,12.125,12.27,12.04,12.175,397954.0
2023-02-15,12.065,12.21,12.065,12.21,217939.0
2023-02-16,12.11,12.28,12.03,12.125,293912.0
2023-02-17,12.11,12.26,12.04,12.17,261992.0
2023-02-21,12.1,12.1,11.87,11.895,235512.0
2023-02-22,11.875,12.175,11.85,12.055,308752.0
2023-02-23,12.15,12.29,11.945,12.1,278144.0
2023-02-24,12.03,12.125,11.96,12.115,219540.0
2023-02-27,12.17,12.35,12.09,12.235,182458.0
2023-02-28,12.255,12.325,12.135,12.235,269078.0
2023-03-01,12.235,12.42,12.17,12.36,281377.0
2023-03-02,12.33,12.41,12.195,12.41,187452.0
2023-03-03,12.435,12.78,12.42,12.665,318003.0
2023-03-06,12.685,12.785,12.545,12.59,200589.0
2023-03-07,12.545,12.745,12.445,12.66,295829.0
2023-03-08,12.64,12.97,12.505,12.805,323988.0
2023-03-09,12.805,12.915,12.725,12.77,242875.0
2023-03-10,12.735,13.43,12.73,13.095,673134.0
2023-03-13,12.975,12.975,12.47,12.485,408383.0
2023-03-14,12.7,13.225,12.7,13.09,419811.0
2023-03-15,12.89,13.09,12.51,12.57,230522.0
2023-03-16,12.51,12.865,12.4,12.76,175554.0
2023-03-17,12.725,12.795,12.425,12.46,196840.0
2023-03-20,12.505,12.555,12.29,12.4,224078.0
2023-03-21,12.545,12.615,12.445,12.47,206136.0
2023-03-22,12.42,12.53,12.295,12.42,214528.0
2023-03-23,12.445,12.545,12.325,12.385,296147.0
2023-03-24,12.29,12.45,12.255,12.425,365223.0
2023-03-27,12.485,12.605,12.45,12.53,215990.0
2023-03-28,12.495,12.625,12.425,12.46,325038.0
2023-03-29,12.545,12.565,12.46,12.48,102402.0
2023-03-30,12.685,12.85,12.52,12.685,251498.0
2023-03-31,12.765,12.945,12.7,12.745,156023.0
2023-04-03,12.7,12.98,12.7,12.84,210428.0
2023-04-04,12.85,13.005,12.66,12.73,150046.0
2023-04-05,12.64,12.72,12.47,12.47,159043.0
2023-04-06,12.47,12.565,12.35,12.495,228459.0
2023-04-10,12.495,12.815,12.385,12.795,149927.0
2023-04-11,12.795,12.96,12.605,12.67,210533.0
2023-04-12,12.71,12.765,12.52,12.58,176984.0
2023-04-13,12.685,12.755,12.6,12.65,123478.0
2023-04-14,12.65,12.785,12.625,12.73,143388.0
2023-04-17,12.765,12.875,12.64,12.85,103049.0
2023-04-18,12.86,13.005,12.815,12.995,213437.0
2023-04-19,12.995,13.02,12.83,12.91,113306.0
2023-04-20,12.86,12.945,12.755,12.755,129920.0
2023-04-21,12.985,12.995,12.755,12.98,165065.0
2023-04-24,12.96,13.08,12.9,12.97,159240.0
2023-04-25,12.92,12.935,12.375,12.45,326121.0
2023-04-26,12.385,12.515,12.065,12.125,400716.0
2023-04-27,12.48,13.07,12.35,12.94,485235.0
2023-04-28,12.88,13.065,12.59,13.01,292138.0
2023-05-01,13.075,13.565,13.045,13.44,460901.0
2023-05-02,13.435,13.45,13.215,13.38,237680.0
2023-05-03,13.405,13.735,13.305,13.605,265681.0
2023-05-04,13.52,13.555,13.03,13.105,144209.0
2023-05-05,13.165,13.405,13.105,13.285,179041.0
2023-05-08,13.215,13.465,13.215,13.305,141854.0
2023-05-09,13.235,13.335,13.155,13.27,177244.0
2023-05-10,13.365,13.425,13.235,13.27,99243.0
2023-05-11,13.205,13.26,13.13,13.205,115301.0
2023-05-12,13.305,13.45,13.215,13.365,141697.0
2023-05-15,13.365,13.4,13.205,13.4,146305.0
2023-05-16,13.305,13.345,13.145,13.2,118311.0
2023-05-17,13.19,13.35,13.145,13.27,171982.0
2023-05-18,13.27,13.475,13.24,13.46,185527.0
2023-05-19,13.495,13.64,13.225,13.605,109416.0
2023-05-23,13.605,13.72,13.465,13.625,251619.0
2023-05-24,13.7,13.71,13.415,13.435,227845.0
2023-05-25,13.45,13.52,13.335,13.45,175783.0
2023-05-26,13.64,13.65,13.425,13.59,177362.0
2023-05-29,13.64,13.795,13.59,13.76,69779.0
2023-05-30,13.85,13.9,13.72,13.76,154826.0
2023-05-31,13.7,13.875,13.535,13.58,155244.0
2023-06-01,13.625,13.815,13.555,13.66,102308.0
2023-06-02,13.745,14.04,13.66,13.945,679019.0
2023-06-05,13.96,14.095,13.91,14.005,103325.0
2023-06-06,13.99,14.18,13.955,14.155,122782.0
2023-06-07,14.135,14.295,14.025,14.225,156908.0
2023-06-08,14.225,14.31,13.98,13.995,150974.0
2023-06-09,13.92,13.92,13.51,13.57,144908.0
2023-06-12,13.51,13.56,13.37,13.49,149968.0
2023-06-13,13.52,13.58,13.415,13.44,126739.0
2023-06-14,13.45,13.625,13.39,13.51,229948.0
2023-06-15,13.475,13.535,13.335,13.405,161372.0
2023-06-16,13.39,13.485,13.225,13.3,241462.0
2023-06-19,13.225,13.58,13.225,13.465,97405.0
2023-06-20,13.44,13.5,13.255,13.275,172879.0
2023-06-21,13.215,13.485,13.18,13.355,113241.0
2023-06-22,13.265,13.52,13.23,13.265,224533.0
2023-06-23,13.16,13.215,12.995,13.055,196846.0
2023-06-26,13.03,13.155,12.925,12.96,182039.0
2023-06-27,12.99,13.345,12.96,13.3,171109.0
2023-06-28,13.295,13.295,13.12,13.215,96730.0
2023-06-29,13.19,13.33,13.085,13.285,118531.0
2023-06-30,13.325,13.46,13.225,13.26,98038.0
2023-07-04,13.225,13.32,13.135,13.3,51425.0
2023-07-05,13.265,13.295,13.12,13.25,173843.0
2023-07-06,13.18,13.265,13.02,13.1,82026.0
2023-07-07,13.005,13.275,12.995,13.23,95990.0
2023-07-10,13.265,13.295,13.105,13.155,147723.0
2023-07-11,13.19,13.275,12.925,12.945,99576.0
2023-07-12,12.97,12.985,12.83,12.855,199409.0
2023-07-13,12.88,13.405,12.84,13.24,176485.0
2023-07-14,13.24,13.24,12.9,13.015,135831.0
2023-07-17,12.95,13.195,12.88,13.125,95607.0
2023-07-18,13.12,13.495,13.11,13.38,181571.0
2023-07-19,13.38,13.405,13.32,13.32,133897.0
2023-07-20,13.02,13.49,12.56,13.195,383081.0
2023-07-21,13.38,14.15,13.285,13.98,439347.0
2023-07-24,13.955,13.965,13.555,13.555,123524.0
2023-07-25,13.71,13.845,13.605,13.625,159530.0
2023-07-26,13.57,13.81,13.555,13.81,69080.0
2023-07-27,13.87,13.87,13.625,13.695,107385.0
2023-07-28,13.775,13.815,13.635,13.78,100630.0
2023-07-31,13.79,13.985,13.775,13.905,156870.0
2023-08-01,13.86,14.045,13.695,13.78,70094.0
2023-08-02,13.685,14.0,13.43,13.51,72519.0
2023-08-03,13.46,13.64,13.43,13.565,85194.0
2023-08-04,13.555,13.64,13.475,13.53,56185.0
2023-08-08,13.465,13.73,13.37,13.52,82278.0
2023-08-09,13.5,13.74,13.385,13.51,39435.0
2023-08-10,13.52,13.74,13.315,13.35,63494.0
2023-08-11,13.42,13.535,13.38,13.5,43297.0
2023-08-14,13.405,13.66,13.325,13.43,45046.0
2023-08-15,13.37,13.415,13.24,13.325,47721.0
2023-08-16,13.275,13.42,13.24,13.35,184482.0
2023-08-17,13.31,13.36,13.15,13.15,111639.0
2023-08-18,13.135,13.135,12.765,12.93,107424.0
2023-08-21,12.81,13.14,12.605,12.635,118309.0
2023-08-22,12.685,12.8,12.555,12.64,88614.0
2023-08-23,12.65,12.685,12.555,12.625,74591.0
2023-08-24,12.555,12.71,12.51,12.555,87607.0
2023-08-25,12.59,12.73,12.555,12.71,98668.0
2023-08-28,12.74,13.01,12.685,12.685,84868.0
2023-08-29,12.765,12.94,12.625,12.87,190460.0
2023-08-30,12.965,12.965,12.825,12.87,91075.0
2023-08-31,12.775,12.915,12.57,12.59,117998.0
2023-09-01,12.675,12.695,12.385,12.405,198750.0
2023-09-05,12.375,12.605,12.265,12.525,224570.0
2023-09-06,12.56,12.72,12.465,12.5,105303.0
2023-09-07,12.45,12.56,12.34,12.385,73089.0
2023-09-08,12.335,12.465,12.31,12.335,168437.0
2023-09-11,12.385,12.71,12.335,12.485,137181.0
2023-09-12,12.475,12.5,12.19,12.235,189294.0
2023-09-13,12.19,12.44,11.805,12.045,437702.0
2023-09-14,12.115,12.165,11.945,12.045,505310.0
2023-09-15,12.14,12.305,11.915,12.29,657991.0
2023-09-18,12.22,12.35,12.12,12.12,254550.0
2023-09-19,12.19,12.235,11.955,11.965,211214.0
2023-09-20,12.005,12.175,11.885,11.885,229322.0
2023-09-21,11.795,11.945,11.675,11.69,190483.0
2023-09-22,11.715,11.85,11.715,11.795,162404.0
2023-09-25,11.77,11.86,11.745,11.745,111405.0
2023-09-26,11.69,11.735,11.275,11.445,396813.0
2023-09-27,11.54,11.675,11.48,11.645,330974.0
2023-09-28,11.77,11.94,11.675,11.76,389698.0
2023-09-29,11.815,12.055,11.71,11.87,379697.0
2023-10-02,11.85,11.87,11.54,11.78,211296.0
2023-10-03,11.79,11.965,11.725,11.755,245153.0
2023-10-04,11.745,11.94,11.645,11.745,265544.0
2023-10-05,11.755,11.965,11.755,11.85,158695.0
2023-10-06,11.755,11.955,11.675,11.945,211238.0
2023-10-10,12.22,12.45,12.115,12.25,284859.0
2023-10-11,12.31,12.38,12.17,12.24,188015.0
2023-10-12,12.255,12.265,12.09,12.17,128941.0
2023-10-13,12.15,12.29,12.01,12.035,187749.0
2023-10-16,12.115,12.325,11.945,12.195,131093.0
2023-10-17,12.08,12.325,12.055,12.16,93705.0
2023-10-18,12.135,12.15,11.805,11.84,134724.0
2023-10-19,12.15,12.555,11.975,12.115,306052.0
2023-10-20,12.21,12.48,12.17,12.355,253689.0
2023-10-23,12.21,12.46,12.17,12.265,180301.0
2023-10-24,12.25,12.25,11.975,12.01,194159.0
2023-10-25,11.895,11.985,11.815,11.885,150765.0
2023-10-26,11.76,11.92,11.755,11.815,175696.0
2023-10-27,11.795,11.86,11.595,11.68,218346.0
2023-10-30,11.78,11.94,11.68,11.87,256040.0
2023-10-31,11.885,11.905,11.675,11.69,134990.0
2023-11-01,11.725,11.87,11.71,11.805,169310.0
2023-11-02,11.835,12.055,11.825,11.995,156491.0
2023-11-03,12.08,12.18,11.95,12.145,229320.0
2023-11-06,12.155,12.195,11.84,11.885,224219.0
2023-11-07,11.84,11.94,11.785,11.84,109107.0
2023-11-08,11.85,11.94,11.705,11.79,113071.0
2023-11-09,11.815,11.995,11.71,11.725,201167.0
2023-11-10,11.76,11.86,11.665,11.77,82065.0
2023-11-13,11.77,11.905,11.71,11.795,113175.0
2023-11-14,11.905,11.995,11.68,11.95,132885.0
2023-11-15,11.995,12.115,11.85,11.86,113299.0
2023-11-16,11.86,11.93,11.68,11.77,136995.0
2023-11-17,11.7,11.815,11.69,11.735,126001.0
2023-11-20,11.795,11.895,11.725,11.835,99431.0
2023-11-21,11.885,11.905,11.7,11.7,137054.0
2023-11-22,11.77,11.92,11.68,11.745,166392.0
2023-11-23,11.79,11.875,11.78,11.84,66923.0
2023-11-24,11.815,11.895,11.795,11.86,92975.0
2023-11-27,11.86,11.86,11.725,11.805,164243.0
2023-11-28,11.8,11.835,11.53,11.585,239340.0
2023-11-29,11.62,11.835,11.595,11.78,185360.0
2023-11-30,11.805,11.815,11.645,11.71,166147.0
2023-12-01,11.725,11.975,11.725,11.96,199122.0
2023-12-04,11.925,12.055,11.905,11.96,219236.0
2023-12-05,11.895,12.04,11.655,11.665,235500.0
2023-12-06,11.735,11.85,11.68,11.735,156066.0
2023-12-07,11.78,11.825,11.69,11.805,215180.0
2023-12-08,11.79,11.925,11.6,11.71,287750.0
2023-12-11,11.72,11.85,11.64,11.725,192404.0
2023-12-12,11.89,11.895,11.595,11.745,577495.0
2023-12-13,11.87,12.405,11.86,12.405,504925.0
2023-12-14,12.52,12.665,12.44,12.565,276136.0
2023-12-15,12.565,12.675,12.405,12.495,155640.0
2023-12-18,12.53,12.53,12.055,12.075,283447.0
2023-12-19,12.075,12.2,12.02,12.14,221015.0
2023-12-20,12.11,12.45,12.095,12.28,351232.0
2023-12-21,12.325,12.475,12.225,12.36,251612.0
2023-12-22,12.36,12.555,12.36,12.495,189501.0
2023-12-27,12.495,12.655,12.46,12.565,152485.0
2023-12-28,12.565,12.725,12.495,12.495,107222.0
2023-12-29,12.465,12.68,12.465,12.585,138417.0
2024-01-02,12.575,12.665,12.505,12.55,156564.0
2024-01-03,12.595,12.61,12.42,12.505,132518.0
2024-01-04,12.6,12.63,12.505,12.63,91296.0
2024-01-05,12.63,12.7,12.53,12.655,119774.0
2024-01-08,12.655,12.88,12.595,12.855,179050.0
2024-01-09,12.815,12.815,12.6,12.64,153084.0
2024-01-10,12.585,12.7,12.585,12.645,60369.0
2024-01-11,12.645,12.645,12.46,12.63,164091.0
2024-01-12,12.64,12.735,12.53,12.725,131045.0
2024-01-15,12.815,12.845,12.645,12.765,34404.0
2024-01-16,12.725,12.77,12.51,12.575,152935.0
2024-01-17,12.9,12.9,12.44,12.51,219223.0
2024-01-18,12.555,12.72,12.51,12.71,113911.0
2024-01-19,12.7,12.97,12.665,12.95,168350.0
2024-01-22,13.2,13.56,13.095,13.5,376742.0
2024-01-23,13.56,13.705,13.33,13.685,197066.0
2024-01-24,13.82,13.84,13.64,13.675,171224.0
2024-01-25,13.74,13.9,13.67,13.855,160137.0
2024-01-26,13.935,14.08,13.855,14.02,145615.0
2024-01-29,13.98,14.045,13.865,13.945,162402.0
2024-01-30,13.865,13.99,13.705,13.705,162069.0
2024-01-31,13.685,13.705,13.46,13.47,205217.0
2024-02-01,13.575,13.675,13.36,13.495,95748.0
2024-02-02,13.425,13.685,13.38,13.64,128444.0
2024-02-05,13.65,13.755,13.29,13.305,116327.0
2024-02-06,13.27,13.66,13.27,13.65,125386.0
2024-02-07,13.615,13.73,13.36,13.66,169609.0
2024-02-08,13.705,13.82,13.675,13.71,194617.0
2024-02-09,13.685,13.89,13.595,13.75,123040.0
2024-02-12,13.73,13.955,13.55,13.92,116327.0
2024-02-13,13.855,13.945,13.585,13.72,154404.0
2024-02-14,13.8,13.84,13.695,13.81,119947.0
2024-02-15,13.765,13.81,12.765,13.135,598170.0
2024-02-16,13.46,13.845,13.27,13.38,317709.0
2024-02-20,13.38,13.605,13.215,13.345,170469.0
2024-02-21,13.21,13.47,13.2,13.305,128703.0
2024-02-22,13.425,13.585,13.38,13.585,151402.0
2024-02-23,13.585,13.605,13.4,13.55,147111.0
2024-02-26,13.525,13.74,13.47,13.525,167476.0
2024-02-27,13.785,13.795,13.45,13.595,83887.0
2024-02-28,13.575,13.67,13.435,13.495,138936.0
2024-02-29,13.47,13.595,13.425,13.55,87123.0
2024-03-01,13.55,13.55,13.415,13.485,88903.0
2024-03-04,13.47,13.54,13.385,13.385,95581.0
2024-03-05,13.405,13.44,13.245,13.305,102912.0
2024-03-06,13.245,13.865,13.245,13.715,262985.0
2024-03-07,13.765,13.85,13.57,13.685,115214.0
2024-03-08,13.685,13.85,13.325,13.335,141467.0
2024-03-11,13.35,13.415,13.225,13.335,115088.0
2024-03-12,13.36,13.385,13.28,13.325,79826.0
2024-03-13,13.44,13.45,13.2,13.225,116020.0
2024-03-14,13.155,13.27,13.105,13.17,78583.0
2024-03-15,13.19,13.28,12.955,12.965,158947.0
2024-03-18,13.045,13.125,12.9,13.09,182927.0
2024-03-19,13.135,13.225,12.97,13.015,93509.0
2024-03-20,13.01,13.18,12.955,13.17,126254.0
2024-03-21,13.215,13.235,13.1,13.155,53461.0
2024-03-22,13.155,13.26,13.015,13.06,59995.0
2024-03-25,13.055,13.18,12.92,12.955,115025.0
2024-03-26,12.915,13.17,12.9,13.1,139181.0
2024-03-27,13.16,13.235,13.105,13.2,63607.0
2024-03-28,13.27,13.315,13.155,13.17,77408.0
2024-04-01,13.155,13.235,13.155,13.2,61257.0
2024-04-02,13.17,13.245,13.155,13.16,102877.0
2024-04-03,13.155,13.335,13.155,13.26,136947.0
2024-04-04,13.335,13.335,13.19,13.255,155958.0
2024-04-05,13.245,13.525,13.18,13.525,126422.0
2024-04-08,13.535,13.69,13.525,13.605,208406.0
2024-04-09,13.595,13.65,13.445,13.625,132143.0
2024-04-10,13.505,13.68,13.45,13.55,168694.0
2024-04-11,13.57,13.68,13.46,13.605,91565.0
2024-04-12,13.535,13.65,13.305,13.335,96920.0
2024-04-15,13.47,13.625,13.19,13.245,79005.0
2024-04-16,13.28,13.37,13.18,13.325,131815.0
2024-04-17,13.325,13.345,12.97,12.98,162981.0
2024-04-18,13.025,13.1,12.945,12.97,90843.0
2024-04-19,12.925,13.06,12.91,12.99,100091.0
2024-04-22,12.98,13.06,12.97,13.045,70850.0
2024-04-23,13.06,13.245,13.015,13.215,58553.0
2024-04-24,13.19,13.27,13.025,13.09,119387.0
2024-04-25,12.465,12.475,11.7,11.9,1439977.0
2024-04-26,11.93,12.11,11.81,11.885,625194.0
2024-04-29,11.975,12.0,11.775,11.975,347190.0
2024-04-30,11.93,11.94,11.63,11.645,495153.0
2024-05-01,11.63,11.7,11.425,11.435,454469.0
2024-05-02,11.435,11.51,11.365,11.425,265088.0
2024-05-03,11.475,11.63,11.445,11.49,256316.0
2024-05-06,11.555,11.73,11.51,11.7,251101.0
2024-05-07,11.68,11.745,11.555,11.565,231117.0
2024-05-08,11.53,11.71,11.53,11.61,156314.0
2024-05-09,11.675,11.7,11.575,11.645,342332.0
2024-05-10,11.645,11.69,11.535,11.58,199987.0
2024-05-13,11.635,11.665,11.545,11.62,221476.0
2024-05-14,11.63,11.71,11.62,11.69,247876.0
2024-05-15,11.755,11.79,11.71,11.775,155809.0
2024-05-16,11.775,11.82,11.7,11.72,185446.0
2024-05-17,11.72,11.81,11.63,11.655,181127.0
2024-05-21,11.68,11.72,11.59,11.6,240455.0
2024-05-22,11.58,11.885,11.535,11.845,301929.0
2024-05-23,11.885,11.92,11.755,11.865,134936.0
2024-05-24,11.9,11.94,11.79,11.845,134599.0
2024-05-27,11.835,12.02,11.81,11.955,51945.0
2024-05-28,11.835,11.955,11.79,11.855,178179.0
2024-05-29,11.845,11.975,11.7,11.745,156981.0
2024-05-30,11.92,11.92,11.71,11.785,105710.0
2024-05-31,11.81,11.91,11.785,11.91,114714.0
2024-06-03,11.895,11.965,11.735,11.745,141806.0
2024-06-04,11.73,11.84,11.68,11.82,176146.0
2024-06-05,11.885,11.945,11.785,11.94,147381.0
2024-06-06,11.93,12.02,11.895,12.0,119052.0
2024-06-07,11.945,12.065,11.895,11.985,150590.0
2024-06-10,11.995,12.15,11.985,12.12,122004.0
2024-06-11,12.11,12.12,11.91,11.91,134807.0
2024-06-12,12.055,12.095,11.9,11.975,188993.0
2024-06-13,11.995,12.0,11.79,11.83,153526.0
2024-06-14,11.79,11.81,11.69,11.775,181889.0
2024-06-17,11.69,11.775,11.535,11.675,233523.0
2024-06-18,11.635,11.765,11.58,11.6,139354.0
2024-06-19,11.6,11.69,11.59,11.62,90391.0
2024-06-20,11.61,11.785,11.59,11.7,126168.0
2024-06-21,11.635,11.765,11.625,11.68,205902.0
2024-06-24,11.68,11.83,11.655,11.81,187359.0
2024-06-25,11.765,11.845,11.735,11.81,178119.0
2024-06-26,11.79,11.855,11.775,11.83,134269.0
2024-06-27,11.82,11.955,11.79,11.955,121298.0
2024-06-28,11.985,12.105,11.955,12.085,216866.0
2024-07-02,12.065,12.12,11.91,11.965,145345.0
2024-07-03,11.94,12.03,11.9,11.91,150439.0
2024-07-04,11.865,12.005,11.85,11.945,99895.0
2024-07-05,11.93,12.065,11.93,11.955,128843.0
2024-07-08,11.955,11.955,11.89,11.93,156247.0
2024-07-09,11.945,11.965,11.9,11.955,145370.0
2024-07-10,11.975,12.04,11.91,11.965,175656.0
2024-07-11,12.03,12.13,11.965,12.115,177577.0
2024-07-12,12.17,12.225,12.065,12.17,206312.0
2024-07-15,12.185,12.435,12.115,12.36,175361.0
2024-07-16,12.415,12.535,12.345,12.445,192780.0
2024-07-17,12.415,12.415,12.175,12.195,193421.0
2024-07-18,12.215,12.35,12.195,12.225,144715.0
2024-07-19,12.195,12.405,12.16,12.25,125289.0
2024-07-22,12.305,12.445,12.26,12.435,135141.0
2024-07-23,12.445,12.46,12.24,12.24,186740.0
2024-07-24,12.24,12.36,12.185,12.205,119372.0
2024-07-25,12.71,13.5,12.7,13.335,979901.0
2024-07-26,13.53,13.745,13.335,13.51,502429.0
2024-07-29,13.495,13.77,13.475,13.75,288321.0
2024-07-30,13.785,13.995,13.715,13.84,319169.0
2024-07-31,13.925,14.02,13.775,13.805,212743.0
2024-08-01,13.87,13.9,13.705,13.715,225855.0
2024-08-02,13.62,13.665,13.315,13.53,201191.0
2024-08-06,13.325,13.435,13.15,13.15,189256.0
2024-08-07,13.24,13.295,12.855,12.89,233258.0
2024-08-08,13.02,13.12,12.935,13.075,139613.0
2024-08-09,13.055,13.16,12.88,13.01,215742.0
2024-08-12,13.065,13.215,13.01,13.115,103315.0
2024-08-13,13.085,13.115,12.975,13.01,99746.0
2024-08-14,13.03,13.325,13.02,13.29,174472.0
2024-08-15,13.305,13.52,13.305,13.41,147148.0
2024-08-16,13.39,13.48,13.335,13.39,115220.0
2024-08-19,13.445,13.5,13.345,13.36,107445.0
2024-08-20,13.36,13.51,13.28,13.315,105135.0
2024-08-21,13.41,13.51,13.235,13.24,159736.0
2024-08-22,13.28,13.38,13.185,13.25,76514.0
2024-08-23,13.195,13.52,13.195,13.5,159385.0
2024-08-26,13.61,13.62,13.345,13.51,191095.0
2024-08-27,13.38,13.48,13.225,13.4,183164.0
2024-08-28,13.295,13.415,13.205,13.39,195404.0
2024-08-29,13.465,13.465,13.25,13.355,112403.0
2024-08-30,13.325,13.38,13.085,13.23,204764.0
2024-09-03,13.24,13.315,13.045,13.12,144560.0
2024-09-04,13.13,13.475,13.13,13.41,206200.0
2024-09-05,13.445,13.475,13.02,13.1,190617.0
2024-09-06,13.14,13.295,12.86,12.87,226326.0
2024-09-09,12.99,13.305,12.945,13.15,234194.0
2024-09-10,13.085,13.225,12.785,12.88,266707.0
2024-09-11,12.915,12.965,12.675,12.945,171159.0
2024-09-12,12.99,13.15,12.925,13.13,248483.0
2024-09-13,13.165,13.225,13.0,13.095,145405.0
2024-09-16,13.185,13.215,13.035,13.205,160004.0
2024-09-17,13.26,13.305,13.095,13.195,285102.0
2024-09-18,13.25,13.315,13.175,13.27,279884.0
2024-09-19,13.39,13.5,13.27,13.5,277854.0
2024-09-20,13.37,13.41,13.185,13.335,400882.0
2024-09-23,13.36,13.425,13.175,13.42,160331.0
2024-09-24,13.465,13.51,13.41,13.475,137851.0
2024-09-25,13.5,13.51,13.25,13.335,129226.0
2024-09-26,13.325,13.42,13.185,13.215,140622.0
2024-09-27,13.28,13.355,13.12,13.15,103843.0
2024-09-30,13.16,13.325,13.085,13.27,152966.0
2024-10-01,13.24,13.305,13.14,13.16,112977.0
2024-10-02,13.23,13.28,13.11,13.12,123598.0
2024-10-03,13.14,13.28,13.0,13.28,232810.0
2024-10-04,13.355,13.4,13.185,13.365,156505.0
2024-10-07,13.365,13.4,13.175,13.195,228262.0
2024-10-08,13.195,13.28,13.085,13.25,147768.0
2024-10-09,13.165,13.4,13.16,13.345,127661.0
2024-10-10,13.37,13.54,13.315,13.505,268900.0
2024-10-11,13.53,13.69,13.505,13.595,218357.0
2024-10-15,13.65,13.69,13.475,13.585,170311.0
2024-10-16,13.635,13.68,13.55,13.57,117869.0
2024-10-17,13.54,13.615,13.445,13.585,128711.0
2024-10-18,13.54,13.605,13.41,13.43,176087.0
2024-10-21,13.495,13.51,13.2,13.23,235942.0
2024-10-22,13.225,13.335,13.15,13.315,187913.0
2024-10-23,13.26,13.305,13.13,13.23,152686.0
2024-10-24,13.895,14.48,13.595,14.465,1114483.0
2024-10-25,14.54,14.67,14.09,14.23,564861.0
2024-10-28,14.185,14.265,14.005,14.1,191631.0
2024-10-29,13.995,14.125,13.95,14.045,174817.0
2024-10-30,14.015,14.21,13.98,14.08,172543.0
2024-10-31,14.155,14.285,14.015,14.11,328541.0
2024-11-01,14.165,14.345,13.995,14.315,221104.0
2024-11-04,14.335,14.475,14.275,14.325,144059.0
2024-11-05,14.335,14.495,14.25,14.37,99363.0
2024-11-06,14.4,14.71,14.37,14.68,135439.0
2024-11-07,14.68,14.69,14.54,14.575,109939.0
2024-11-08,14.575,14.785,14.36,14.425,191337.0
2024-11-11,14.5,14.65,14.425,14.575,66647.0
2024-11-12,14.585,14.71,14.425,14.53,118558.0
2024-11-13,14.51,14.66,14.455,14.625,109657.0
2024-11-14,14.7,14.71,14.42,14.68,102814.0
2024-11-15,14.635,14.68,14.41,14.495,80775.0
2024-11-18,14.435,14.635,14.41,14.5,112955.0
2024-11-19,14.5,14.5,14.315,14.35,112313.0
2024-11-20,14.295,14.39,14.24,14.37,64365.0
2024-11-21,14.475,14.605,14.36,14.495,136789.0
2024-11-22,14.52,14.585,14.435,14.495,64136.0
2024-11-25,14.57,14.635,14.39,14.4,146389.0
2024-11-26,14.4,14.51,14.185,14.465,195860.0
2024-11-27,14.465,14.55,14.305,14.455,75502.0
2024-11-28,14.455,14.585,14.38,14.455,38456.0
2024-11-29,14.37,14.67,14.37,14.55,69162.0
2024-12-02,14.55,14.83,14.455,14.785,179061.0
2024-12-03,14.775,14.915,14.615,14.69,80366.0
2024-12-04,14.69,14.73,14.54,14.7,139370.0
2024-12-05,14.7,14.86,14.7,14.775,132932.0
2024-12-06,14.775,14.85,14.58,14.655,90471.0
2024-12-09,14.615,15.115,14.57,14.82,227701.0
2024-12-10,14.785,14.795,14.4,14.55,215060.0
2024-12-11,14.66,14.67,14.475,14.52,84857.0
2024-12-12,14.505,14.68,14.425,14.51,140116.0
2024-12-13,14.56,14.58,14.345,14.505,97715.0
2024-12-16,14.505,14.735,14.36,14.39,179544.0
2024-12-17,14.345,14.42,14.19,14.35,167495.0
2024-12-18,14.425,14.455,13.9,13.955,197435.0
2024-12-19,14.025,14.135,13.73,13.77,191022.0
2024-12-20,13.74,13.93,13.645,13.835,128203.0
2024-12-23,13.835,13.985,13.71,13.89,109818.0
2024-12-24,13.9,13.945,13.72,13.825,62733.0
2024-12-27,13.835,13.985,13.74,13.835,130713.0
2024-12-30,13.74,13.9,13.58,13.645,123699.0
2024-12-31,13.71,13.885,13.71,13.79,82780.0
2025-01-02,13.815,13.91,13.73,13.79,101494.0
2025-01-03,13.855,14.025,13.74,13.995,160850.0
2025-01-06,14.045,14.28,13.995,14.225,187500.0
2025-01-07,14.32,14.345,13.89,13.91,203690.0
2025-01-08,13.96,14.035,13.57,13.62,211106.0
2025-01-09,13.62,13.865,13.57,13.805,147888.0
2025-01-10,13.79,13.97,13.71,13.92,238012.0
2025-01-13,13.92,14.1,13.875,14.09,243909.0
2025-01-14,14.185,14.365,14.015,14.205,415874.0
2025-01-15,14.26,14.345,14.185,14.32,266007.0
2025-01-16,14.32,14.365,14.145,14.31,152556.0
2025-01-17,14.31,14.485,14.005,14.185,332125.0
2025-01-20,14.215,14.3,14.12,14.205,103898.0
2025-01-21,14.09,14.31,13.92,14.015,154890.0
2025-01-22,13.975,14.09,13.9,14.035,200436.0
2025-01-23,14.055,14.165,14.005,14.055,145797.0
2025-01-24,14.07,14.21,14.015,14.12,242029.0
2025-01-27,14.015,14.185,13.795,14.11,275363.0
2025-01-28,14.165,14.225,14.025,14.14,143586.0
2025-01-29,14.13,14.42,14.045,14.225,257147.0
2025-01-30,14.29,14.335,14.155,14.195,151682.0
2025-01-31,14.195,14.355,13.95,14.155,286966.0
2025-02-03,13.68,13.815,13.405,13.56,562727.0
2025-02-04,13.605,13.995,13.595,13.805,232378.0
2025-02-05,13.825,13.995,13.72,13.92,208551.0
2025-02-06,13.92,14.1,13.68,13.69,194321.0
2025-02-07,13.68,13.855,13.55,13.575,183455.0
2025-02-10,13.585,13.665,13.465,13.48,178472.0
2025-02-11,13.475,13.605,13.385,13.445,193530.0
2025-02-12,13.445,13.575,13.36,13.51,136321.0
2025-02-13,12.875,12.995,12.515,12.52,849579.0
2025-02-14,12.57,12.895,12.55,12.79,392679.0
2025-02-18,12.835,13.1,12.825,13.035,321458.0
2025-02-19,13.065,13.065,12.825,12.825,288356.0
2025-02-20,12.835,12.865,12.685,12.825,398607.0
2025-02-21,12.875,12.92,12.58,12.625,508270.0
2025-02-24,12.645,12.815,12.58,12.74,218374.0
2025-02-25,12.665,12.825,12.505,12.52,269915.0
2025-02-26,12.615,12.79,12.57,12.72,232321.0
2025-02-27,12.715,12.83,12.55,12.56,290680.0
2025-02-28,12.485,12.61,12.435,12.57,348949.0
2025-03-03,12.59,12.625,12.38,12.435,262015.0
2025-03-04,12.31,12.445,12.225,12.38,234202.0
2025-03-05,12.33,12.585,12.31,12.515,311864.0
2025-03-06,12.435,12.725,12.39,12.55,179263.0
2025-03-07,12.625,12.635,12.41,12.505,224331.0
2025-03-10,12.485,12.52,12.255,12.265,504171.0
2025-03-11,12.32,12.4,12.085,12.195,417559.0
2025-03-12,12.275,12.31,12.065,12.305,221095.0
2025-03-13,12.305,12.38,12.18,12.215,249802.0
2025-03-14,12.32,12.435,12.215,12.35,179720.0
2025-03-17,12.285,12.485,12.265,12.31,200346.0
2025-03-18,12.33,12.34,12.235,12.295,134745.0
2025-03-19,12.34,12.425,12.3,12.425,239312.0
2025-03-20,12.34,12.485,12.305,12.33,322980.0
2025-03-21,12.285,12.41,12.195,12.245,355999.0
2025-03-24,12.35,12.475,12.34,12.34,219525.0
2025-03-25,12.35,12.465,12.32,12.37,224026.0
2025-03-26,12.4,12.55,12.35,12.475,261211.0
2025-03-27,12.475,12.505,12.275,12.32,150689.0
2025-03-28,12.275,12.41,12.09,12.11,207543.0
2025-03-31,12.065,12.255,11.995,12.005,386101.0
2025-04-01,11.995,12.215,11.93,12.14,170687.0
2025-04-02,12.015,12.33,12.015,12.295,241929.0
2025-04-03,12.1,12.235,11.68,11.71,371648.0
2025-04-04,11.535,11.735,11.39,11.71,438930.0
2025-04-07,11.43,11.87,11.345,11.795,544364.0
2025-04-08,11.93,12.045,11.525,11.62,389497.0
2025-04-09,11.45,12.19,11.44,12.17,406015.0
2025-04-10,12.005,12.075,11.595,11.63,233444.0
2025-04-11,11.585,11.92,11.575,11.91,168178.0
2025-04-14,12.015,12.255,11.835,11.85,158114.0
2025-04-15,11.965,12.12,11.92,12.065,179891.0
2025-04-16,11.96,12.065,11.825,11.91,177728.0
2025-04-17,11.975,12.17,11.93,12.075,126051.0
2025-04-21,12.1,12.14,11.91,12.045,112431.0
2025-04-22,12.13,12.2,11.61,11.87,436645.0
2025-04-23,11.975,11.995,11.42,11.965,422065.0
2025-04-24,12.21,12.965,12.21,12.705,768191.0
2025-04-25,12.68,12.775,12.515,12.545,164832.0
2025-04-28,12.555,12.705,12.485,12.575,211291.0
2025-04-29,12.57,12.69,12.535,12.6,196076.0
2025-04-30,12.485,12.765,12.42,12.66,170339.0
2025-05-01,12.765,12.765,12.585,12.66,139092.0
2025-05-02,12.795,12.85,12.71,12.795,137493.0
2025-05-05,12.825,12.85,12.715,12.735,119178.0
2025-05-06,12.745,12.88,12.745,12.86,118403.0
2025-05-07,12.89,12.98,12.845,12.97,139812.0
2025-05-08,13.035,13.13,12.94,13.015,149402.0
2025-05-09,13.13,13.13,13.015,13.065,125807.0
2025-05-12,13.305,13.49,13.13,13.46,181240.0
2025-05-13,13.635,14.06,13.53,13.865,360511.0
2025-05-14,13.875,13.99,13.685,13.74,123355.0
2025-05-15,13.78,13.915,13.71,13.885,171884.0
2025-05-16,13.925,13.945,13.77,13.81,108013.0
2025-05-20,13.81,13.885,13.72,13.76,123268.0
2025-05-21,13.76,13.82,13.52,13.54,100896.0
2025-05-22,13.52,13.585,13.385,13.54,129026.0
2025-05-23,13.46,13.615,13.46,13.565,130390.0
2025-05-26,13.645,13.72,13.565,13.635,59766.0
2025-05-27,13.71,13.8,13.635,13.73,155983.0
2025-05-28,13.74,13.82,13.64,13.665,88622.0
2025-05-29,13.75,13.82,13.625,13.76,176733.0
2025-05-30,13.885,13.895,13.525,13.535,164743.0
2025-06-02,13.635,13.82,13.45,13.74,173859.0
2025-06-03,13.79,13.83,13.615,13.665,192846.0
2025-06-04,13.675,13.78,13.635,13.645,125941.0
2025-06-05,13.635,13.645,13.545,13.565,163802.0
2025-06-06,13.585,13.645,13.48,13.515,141319.0
2025-06-09,13.575,13.68,13.535,13.545,173942.0
2025-06-10,13.615,13.76,13.585,13.74,199403.0
2025-06-11,13.82,13.82,13.7,13.73,97820.0
2025-06-12,13.68,13.76,13.605,13.71,108517.0
2025-06-13,13.74,13.75,13.605,13.68,177684.0
2025-06-16,13.665,13.875,13.615,13.79,120856.0
2025-06-17,13.875,13.955,13.615,13.655,240175.0
2025-06-18,13.665,13.865,13.635,13.665,165722.0
2025-06-19,13.655,13.74,13.615,13.655,51887.0
2025-06-20,13.72,13.74,13.625,13.71,67013.0
2025-06-23,13.655,13.74,13.635,13.71,172127.0
2025-06-24,13.75,13.8,13.68,13.74,105994.0
2025-06-25,13.8,13.8,13.635,13.655,101404.0
2025-06-26,13.72,13.79,13.665,13.73,86239.0
2025-06-27,13.78,13.83,13.68,13.77,141873.0
2025-06-30,13.79,13.875,13.72,13.84,95173.0
2025-07-02,13.905,14.06,13.85,14.015,178404.0
2025-07-03,14.055,14.15,13.925,14.08,140618.0
2025-07-04,13.975,14.18,13.965,14.045,44620.0
2025-07-07,14.07,14.14,13.985,14.08,297953.0
2025-07-08,13.885,14.06,13.67,13.8,315155.0
2025-07-09,13.81,13.975,13.8,13.955,180463.0
2025-07-10,13.85,13.86,13.615,13.67,317732.0
2025-07-11,13.655,13.73,13.555,13.655,257347.0
2025-07-14,13.655,13.74,13.585,13.69,183092.0
2025-07-15,13.7,13.8,13.595,13.605,398277.0
2025-07-16,13.585,13.76,13.555,13.635,358367.0
2025-07-17,13.645,13.78,13.605,13.76,234125.0
2025-07-18,13.72,13.79,13.475,13.485,255204.0
2025-07-21,13.475,13.645,13.465,13.575,286583.0
2025-07-22,13.535,13.75,13.535,13.655,281169.0
2025-07-23,13.7,13.75,13.605,13.655,168325.0
2025-07-24,13.4,13.4,12.89,12.95,1153834.0
2025-07-25,13.0,13.43,12.99,13.39,463786.0
2025-07-28,13.39,13.495,13.04,13.04,555033.0
2025-07-29,13.07,13.185,12.94,13.05,538613.0
2025-07-30,13.08,13.135,12.97,13.03,325486.0
2025-07-31,13.05,13.07,12.89,12.91,276778.0
2025-08-01,12.89,12.92,12.725,12.815,307350.0
2025-08-05,12.93,12.99,12.805,12.91,185236.0
2025-08-06,12.94,13.115,12.94,13.105,233673.0
2025-08-07,13.115,13.135,13.02,13.07,254340.0
2025-08-08,13.115,13.215,13.02,13.185,206143.0
2025-08-11,13.215,13.265,13.115,13.205,204003.0
2025-08-12,13.275,13.51,13.185,13.47,194478.0
2025-08-13,13.5,13.56,13.45,13.47,171606.0
2025-08-14,13.49,13.52,13.275,13.315,141082.0
2025-08-15,13.305,13.4,13.255,13.315,98906.0
2025-08-18,13.325,13.45,13.295,13.41,104774.0
2025-08-19,13.41,13.54,13.41,13.45,129732.0
2025-08-20,13.5,13.5,13.305,13.315,185345.0
2025-08-21,13.335,13.605,13.305,13.44,145705.0
2025-08-22,13.49,13.655,13.43,13.625,161021.0
2025-08-25,13.625,13.655,13.48,13.58,135639.0
2025-08-26,13.55,13.625,13.41,13.43,154183.0
2025-08-27,13.46,13.605,13.38,13.595,124234.0
2025-08-28,13.625,13.625,13.49,13.57,185635.0
2025-08-29,13.685,13.695,13.55,13.57,115672.0
2025-09-02,13.595,13.685,13.5,13.57,122679.0
2025-09-03,13.57,13.615,13.42,13.45,143113.0
2025-09-04,13.49,13.685,13.47,13.675,168715.0
2025-09-05,13.635,13.785,13.625,13.655,126208.0
2025-09-08,13.675,13.685,13.5,13.59,89678.0
2025-09-09,13.57,13.595,13.51,13.52,142989.0
2025-09-10,13.55,13.57,13.46,13.54,189400.0
2025-09-11,13.53,13.685,13.53,13.655,143925.0
2025-09-12,13.655,13.685,13.555,13.635,100297.0
2025-09-15,13.635,13.735,13.58,13.705,138220.0
2025-09-16,13.745,13.815,13.685,13.795,200051.0
2025-09-17,13.745,13.855,13.685,13.695,167281.0
2025-09-18,13.675,13.815,13.655,13.765,146267.0
2025-09-19,13.805,13.805,13.655,13.705,125612.0
2025-09-22,13.695,13.745,13.59,13.705,183208.0
2025-09-23,13.715,13.905,13.665,13.695,309795.0
2025-09-24,13.795,13.915,13.685,13.875,386054.0
2025-09-25,13.825,13.915,13.745,13.765,174326.0
2025-09-26,13.795,13.855,13.755,13.765,162974.0
2025-09-29,13.825,13.835,13.705,13.735,114358.0
2025-09-30,13.775,13.84,13.705,13.785,157398.0
2025-10-01,13.785,13.985,13.785,13.985,234758.0
2025-10-02,13.995,14.02,13.935,14.01,93859.0
2025-10-03,14.04,14.06,13.945,13.995,151700.0
2025-10-06,14.005,14.04,13.895,13.965,144750.0
2025-10-07,14.01,14.04,13.815,13.855,299289.0
2025-10-08,13.865,14.21,13.805,14.2,241767.0
2025-10-09,14.2,14.28,13.985,14.05,126084.0
2025-10-10,13.985,14.07,13.645,13.665,334326.0
2025-10-14,13.695,13.935,13.525,13.855,236995.0
2025-10-15,13.965,14.11,13.785,14.07,183901.0
2025-10-16,14.09,14.27,14.05,14.16,211035.0
2025-10-17,14.16,14.24,14.07,14.18,160337.0
2025-10-20,14.17,14.28,14.15,14.21,128070.0
2025-10-21,14.24,14.33,14.11,14.28,238766.0
2025-10-22,13.655,14.25,13.4,14.08,479613.0
2025-10-23,14.25,14.5,14.07,14.21,490985.0
2025-10-24,14.19,14.35,14.17,14.26,179565.0
2025-10-27,14.43,14.46,14.18,14.26,181997.0
2025-10-28,14.26,14.35,14.1,14.15,109326.0
2025-10-29,14.15,14.36,13.975,14.02,172085.0
2025-10-30,14.005,14.16,13.915,13.965,163295.0
2025-10-31,14.005,14.13,13.945,14.035,243440.0
2025-11-03,14.05,14.07,13.875,14.035,137169.0
2025-11-04,13.915,13.975,13.895,13.925,142722.0
2025-11-05,13.965,14.07,13.905,14.045,85658.0
2025-11-06,14.06,14.07,13.855,13.925,164566.0
2025-11-07,13.935,14.12,13.925,14.09,192023.0
2025-11-10,14.17,14.21,14.07,14.08,198779.0
2025-11-11,14.1,14.16,13.995,14.09,174524.0
2025-11-12,14.07,14.16,14.035,14.14,117269.0
2025-11-13,14.14,14.17,13.965,14.015,152774.0
2025-11-14,13.945,14.17,13.855,14.14,282787.0
2025-11-17,14.13,14.2,13.895,13.935,303991.0
2025-11-18,13.935,14.25,13.865,14.21,396289.0
2025-11-19,14.18,14.38,14.18,14.33,241724.0
2025-11-20,14.38,14.46,13.935,13.955,269737.0
2025-11-21,13.955,14.22,13.955,14.16,145970.0
2025-11-24,14.17,14.33,14.1,14.28,183661.0
2025-11-25,14.22,14.34,14.22,14.33,103650.0
2025-11-26,14.34,14.5,14.28,14.39,184959.0