Date,Open,High,Low,Close,Volume
1998-06-29,2.354536335591173,2.354536335591173,2.354536335591173,2.354536335591173,2400.0
1998-06-30,2.369992570776222,2.369992570776222,2.2927102043378667,2.2927102043378667,32800.0
1998-07-02,1.9835808125156071,2.009341602288537,1.8547768636509567,1.9887328918545013,468800.0
1998-07-03,2.009342268660113,2.009342268660113,2.009342268660113,2.009342268660113,1600.0
1998-07-06,2.009341794829413,2.0608633793122184,2.009341794829413,2.0505590231078075,8800.0
1998-07-07,2.0917758004932203,2.1896668685253293,2.0917758004932203,2.158754003114772,353600.0
1998-07-08,2.318471278556681,2.318471278556681,2.179362962535432,2.1896673186368654,76000.0
1998-07-09,2.1639071752829966,2.1639071752829966,2.0608639764599963,2.1381463755772465,611200.0
1998-07-10,2.215428193605722,2.266949779503529,2.19997175714423,2.19997175714423,265600.0
1998-07-13,2.2669504824943805,2.2669504824943805,2.2669504824943805,2.2669504824943805,1600.0
1998-07-14,2.4575793000835,2.576078889701944,2.421514156319828,2.576078889701944,1086400.0
1998-07-15,2.6224488764929443,2.7564049250772573,2.550318575538772,2.751252844954499,189600.0
1998-07-16,2.782166237547149,2.85944863303457,2.7357967216389785,2.7564054390513424,86400.0
1998-07-17,2.8079262872131343,2.8079262872131343,2.756404703961516,2.7615567836709816,899200.0
1998-07-20,2.833687384392149,2.972795713479254,2.78216579558502,2.910969767602845,69600.0
1998-07-21,2.962491894340616,2.97794833448149,2.576079908122275,2.6894274633875157,232800.0
1998-07-22,2.7718618595104507,2.7718618595104507,2.6791230248801505,2.6791230248801505,100000.0
1998-07-23,2.679123354839179,2.6894277147425787,2.653362553350341,2.653362553350341,434400.0
1998-07-24,2.6533621295080736,2.6533621295080736,2.5966884539012853,2.627601332134209,980000.0
1998-07-27,2.622448465993595,2.622448465993595,2.4421229383742897,2.4421229383742897,50400.0
1998-07-28,2.52455788688472,2.52455788688472,2.246341224816411,2.369993118299941,1015200.0
1998-07-29,2.4215143811182425,2.4215143811182425,2.3442320072527667,2.3957535898297504,319200.0
1998-07-30,2.3957535898297504,2.3957535898297504,2.3957535898297504,2.3957535898297504,0.0
1998-07-31,2.447274849246364,2.4730356371331674,2.42151406135956,2.42151406135956,60000.0
1998-08-04,2.3699936862441247,2.3699936862441247,2.2154288806195086,2.2669504824943805,24000.0
1998-08-05,2.163907278744636,2.3030156431146533,2.1123856768697635,2.2669504824943805,1205600.0
1998-08-06,2.112384848933353,2.3184711756585585,2.112384848933353,2.3184711756585585,3200.0
1998-08-07,2.4215147078282007,2.4215147078282007,2.369993118299941,2.369993118299941,2400.0
1998-08-10,2.369993795100094,2.4730370035827063,2.369993795100094,2.4730370035827063,2400.0
1998-08-11,2.318471848453976,2.369993445086287,2.2669502518216653,2.3442326467701315,311200.0
1998-08-12,2.42151406135956,2.447274849246364,2.42151406135956,2.42151406135956,16800.0
1998-08-13,2.5760794764129797,2.5760794764129797,2.369993118299941,2.369993118299941,337600.0
1998-08-14,2.369992570776222,2.369992570776222,2.266949415525082,2.2927102043378667,76000.0
1998-08-17,2.292710384817908,2.3184711756585585,2.266949593977257,2.3184711756585585,36800.0
1998-08-18,2.2411894535055104,2.3442326467701315,2.2411894535055104,2.3442326467701315,20800.0
1998-08-19,2.344232323535812,2.369993118299941,2.344232323535812,2.369993118299941,233600.0
1998-08-20,2.3957535898297504,2.3957535898297504,2.3957535898297504,2.3957535898297504,8800.0
1998-08-21,2.3596883167852534,2.3596883167852534,2.3184710922312117,2.3390798027778468,81600.0
1998-08-24,2.3390798869467737,2.3390798869467737,2.266949593977257,2.3184711756585585,90400.0
1998-08-25,2.369993118299941,2.369993118299941,2.3184715287716817,2.369993118299941,36000.0
1998-08-26,2.272102564066142,2.318472084369253,2.241189681556944,2.2669504824943805,65600.0
1998-08-27,2.1432967791513784,2.215427040480352,2.014492881449032,2.215427040480352,103200.0
1998-08-28,2.2154287585115084,2.2154287585115084,2.0608639614060547,2.0608639614060547,46400.0
1998-08-31,1.916602908231702,1.916602908231702,1.7517338049304043,1.7517338049304043,13600.0
1998-09-01,1.7517341294214994,1.7517341294214994,1.597169353296073,1.725973333400595,1198400.0
1998-09-02,1.8753863868610765,2.2669504824943805,1.829016866557966,2.2669504824943805,53600.0
1998-09-03,2.029950356118723,2.096928371652347,2.029950356118723,2.096928371652347,95200.0
1998-09-04,2.091776031203663,2.091776031203663,1.9217548596148613,1.9269071354443563,33600.0
1998-09-08,2.08662355830182,2.08662355830182,2.08662355830182,2.0866235583018207,21600.0
1998-09-09,2.2154279270141783,2.2154279270141783,2.11238476761817,2.163906347316175,36000.0
1998-09-10,2.009342268660113,2.035103066976268,2.009342268660113,2.009342268660113,20000.0
1998-09-11,1.983581270323698,1.983581270323698,1.88053808744974,1.9062988831682293,69600.0
1998-09-14,1.9062988831682293,1.9062988831682293,1.9062988831682293,1.9062988831682293,0.0
1998-09-15,1.9475158875113652,1.9475158875113652,1.9475158875113652,1.9475158875113652,1600.0
1998-09-16,2.04025478744592,2.04025478744592,1.9578203260187304,1.9578203260187304,15200.0
1998-09-17,2.009342268660113,2.009342268660113,2.009342268660113,2.009342268660113,8000.0
1998-09-18,1.968124822116233,2.0299507708316806,1.968124822116233,2.0299507708316806,160000.0
1998-09-21,2.029951314509571,2.055712116995533,2.019646954207321,2.055712116995533,20000.0
1998-09-22,2.112385484021808,2.1226898427639207,2.112385484021808,2.1226898427639207,79200.0
1998-09-23,2.1639062483978453,2.215427825740651,2.148449814502848,2.148449814502848,660800.0
1998-09-24,2.163907094621432,2.163907094621432,2.127841937069882,2.127841937069882,240800.0
1998-09-25,2.1123849426849763,2.2411889026047915,2.1123849426849763,2.1896673186368654,38400.0
1998-09-28,2.2669495067121823,2.2669495067121823,2.163906347316175,2.163906347316175,44800.0
1998-09-29,2.158755093957568,2.158755093957568,2.1381463755772465,2.1381463755772465,32000.0
1998-09-30,2.138146606334883,2.138146606334883,2.055712116995533,2.055712116995533,76000.0
1998-10-01,2.1123843429722133,2.1123843429722133,2.060862773631428,2.0866235583018207,43200.0
1998-10-02,2.0866246636085783,2.0866246636085783,2.009342268660113,2.009342268660113,47200.0
1998-10-05,2.009341378485156,2.009341378485156,2.004189299720107,2.004189299720108,60800.0
1998-10-06,1.9990375567323253,1.9990375567323253,1.9062987384919212,1.9578203260187304,42400.0
1998-10-07,1.9062984365673492,1.9062984365673492,1.8444725020194823,1.8444725020194823,56000.0
1998-10-08,1.7002124351262629,1.7002124351262629,1.648690846183043,1.674451640654653,84000.0
1998-10-09,1.6486906399344978,1.7517338049304043,1.6486906399344978,1.7517338049304043,65600.0
1998-10-13,1.803255387428357,1.85477696992631,1.7517338049304043,1.7517338049304043,33600.0
1998-10-14,1.8444725020194823,1.8444725020194823,1.8444725020194823,1.8444725020194823,1600.0
1998-10-15,1.854777150965113,1.9578203260187304,1.854777150965113,1.9578203260187304,35200.0
1998-10-16,2.0093417418217125,2.0093417418217125,1.9681245146306536,1.9681245146306536,20800.0
1998-10-19,1.98358079754854,1.98358079754854,1.973276442409273,1.98358079754854,47200.0
1998-10-20,1.9835809261711927,1.9835809261711927,1.7517338049304043,1.7517338049304043,124000.0
1998-10-21,1.829016597731052,1.829016597731052,1.7002126119753445,1.7002126119753445,67200.0
1998-10-22,1.751734206277627,1.8032558005799104,1.7002126119753445,1.7002126119753445,62400.0
1998-10-23,1.762038564445941,1.762038564445941,1.7002126119753445,1.7002126119753445,1128800.0
1998-10-26,1.7517339934803593,1.7517339934803593,1.6486908173932793,1.689908048520259,1580800.0
1998-10-27,1.854777478763181,2.0505595066581024,1.777495083814715,2.009342268660113,1016000.0
1998-10-28,2.0608636574791666,2.0608636574791666,1.9062988831682293,1.9062988831682293,50400.0
1998-10-29,1.9578198046778443,2.004189299720107,1.9578198046778443,2.004189299720108,29600.0
1998-10-30,2.071168739095817,2.241190010964571,2.071168739095817,2.241190010964571,120800.0
1998-11-02,2.241188441902396,2.241188441902396,2.112384508459729,2.158754003114772,33600.0
1998-11-03,2.1536021315864238,2.189667279019296,2.112384904465673,2.112384904465673,16000.0
1998-11-04,2.1329942942518185,2.1381463755772465,2.112385575871497,2.1381463755772465,7200.0
1998-11-05,2.179362962535432,2.1896673186368654,2.1742108827543376,2.1896673186368654,15200.0
1998-11-06,2.2257321927324702,2.2927102043378667,2.2257321927324702,2.2927102043378667,32000.0
1998-11-09,2.3184711756585585,2.3957535481805103,2.3184711756585585,2.3184711756585585,232000.0
1998-11-10,2.272102564066142,2.318472084369253,2.2669504824943805,2.2669504824943805,16000.0
1998-11-11,2.22573139160437,2.22573139160437,2.199970612063901,2.215427040480352,325600.0
1998-11-12,2.236035742728388,2.241187820020821,2.194818338232316,2.215427040480352,2051200.0
1998-11-13,2.2154277417492767,2.2772536715245404,2.18451487513125,2.2772536715245404,575200.0
1998-11-16,2.261797514424822,2.3184711756585585,2.261797514424822,2.3184711756585585,12800.0
1998-11-17,2.3184711756585585,2.3184711756585585,2.3184711756585585,2.3184711756585585,0.0
1998-11-18,2.3184716353927635,2.3184716353927635,2.2360371669722863,2.2360371669722863,529600.0
1998-11-19,2.4009062366284843,2.627601332134209,2.4009062366284843,2.627601332134209,138400.0
1998-11-20,2.679122138458586,2.8852084568015544,2.679122138458586,2.730643718044328,132800.0
1998-11-23,2.8800568213643096,2.936730489028095,2.8594481077378826,2.936730489028095,145600.0
1998-11-24,2.936731096484273,3.086143809833403,2.936731096484273,2.993404775870881,60000.0
1998-11-25,3.0294693825513908,3.0655345340242355,2.8852089731992803,2.910969767602845,48000.0
1998-11-26,2.9161218478678523,2.9161218478678523,2.910969767602845,2.910969767602845,4000.0
1998-11-27,2.8852089015012865,2.936730489028095,2.8852089015012865,2.936730489028095,44000.0
1998-11-30,2.941883145049303,2.947035422734117,2.874905107461112,2.874905107461112,26400.0
1998-12-01,2.730644176943229,2.843991710388348,2.4833405926788648,2.8336873534316527,449600.0
1998-12-02,2.843991825511566,3.142817010116421,2.782165877807979,3.142817010116421,153600.0
1998-12-03,3.142817160053686,3.142817160053686,2.983100301027325,3.0912955672659206,206400.0
1998-12-04,3.1170560194846915,3.1428168130341514,2.9934041318315794,3.0449257189305,184000.0
1998-12-07,3.0191651239868964,3.0191651239868964,2.792470243762822,2.9264263004161712,177600.0
1998-12-08,2.8852089015012865,3.0037085135050945,2.8852089015012865,2.936730489028095,37600.0
1998-12-09,2.807926520211073,2.941882569165073,2.807926520211073,2.936730489028095,34400.0
1998-12-10,2.910969215029497,2.972795149169829,2.910969215029497,2.972795149169829,1060800.0
1998-12-11,2.895512999523537,2.967643097690774,2.8594478521702977,2.9006650792000386,855200.0
1998-12-14,2.83368658825688,2.83368658825688,2.792469368099166,2.828534509439368,5600.0
1998-12-15,2.885209058467534,3.142817010116421,2.885209058467534,3.142817010116421,46400.0
1998-12-16,3.194338531505489,3.606511245248132,3.194338531505489,3.606511245248132,1420800.0
1998-12-17,3.554989850884807,3.554989850884807,3.379816359326947,3.45194666680119,73600.0
1998-12-18,3.503468713478977,3.503468713478977,3.4210342341304862,3.488012076629245,464800.0
1998-12-21,3.488011318333541,3.967162239564269,3.488011318333541,3.9156406520374607,156000.0
1998-12-22,3.9671625671918416,4.080509911880188,3.915640975410129,3.9568584060669183,349600.0
1998-12-23,4.090813620524732,4.090813620524732,3.745618791090868,3.745618791090868,58400.0
1998-12-24,3.611662503173722,3.745618526022406,3.462249849847773,3.7404664468894646,31200.0
1998-12-29,4.0959665186694885,4.0959665186694885,3.776532809036117,3.879575991895727,8000.0
1998-12-30,3.833208069403148,3.869273041117244,3.833208069403148,3.864120958455046,3397600.0
1998-12-31,3.992922594551695,3.992922594551695,3.709553894293187,3.889879430821328,906400.0
1999-01-04,3.8898817648447466,3.941403377624147,3.8383601520653454,3.864120958455046,49600.0
1999-01-05,3.915641344055605,4.090814851221178,3.915641344055605,4.018684537320226,2931200.0
1999-01-06,3.9414002758940407,4.039291341754148,3.9414002758940407,4.003226005343372,183200.0
1999-01-07,3.915640301865505,4.044444259163712,3.915640301865505,4.044444259163712,128800.0
1999-01-08,4.070205610954624,4.15264007635825,4.070205610954624,4.13203136173771,562400.0
1999-01-11,4.224770994260892,4.430857384224837,4.224770994260892,4.255683874139764,218400.0
1999-01-12,4.255681705069608,4.255681705069608,4.188703898316271,4.235072997961507,489600.0
1999-01-13,3.967162013266468,4.199009143911911,3.967162013266468,4.168096271774884,1228800.0
1999-01-14,4.235074696752694,4.4720743339445725,4.235074696752694,4.4720743339445725,1804800.0
1999-01-15,4.533897199122581,4.533897199122581,4.327810962798828,4.430854080960704,411200.0
1999-01-18,4.4308584124816806,4.611184045547795,4.4308584124816806,4.482380021929142,164800.0
1999-01-19,4.6266381526999005,4.946071799164555,4.6266381526999005,4.673007261354291,533600.0
1999-01-20,4.688463932998419,4.739985514679719,4.585420769635816,4.636942351317117,2525600.0
1999-01-21,4.379333557864257,4.456615914767744,3.7095531313673695,3.7095531313673695,7836800.0
1999-01-22,3.6580345073374434,4.121729022352048,3.606512894558043,3.864120958455046,967200.0
1999-01-25,3.9156412404437466,3.9156412404437466,3.503468478291774,3.632272466464265,404800.0
1999-01-26,3.6477291022763954,3.6477291022763954,3.503468478291774,3.632272466464265,2266400.0
1999-01-27,3.735315324008034,3.735315324008034,3.5807505519801155,3.658032937994075,752800.0
1999-01-28,3.7353155869155295,3.838358775520096,3.122208536102646,3.400425223950689,2896800.0
1999-01-29,3.5137720107092645,3.5137720107092645,3.235555564015814,3.287077150056,2631200.0
1999-02-01,3.426185521553271,3.4777071083435467,3.220099174392172,3.220099174392172,1133600.0
1999-02-02,3.27677329660872,3.323142809779496,3.0912956370041824,3.323142809779496,635200.0
1999-02-03,3.323143025743512,3.323143025743512,3.163426152734349,3.2046433912651686,780000.0
1999-02-04,3.2664680384022,3.297380905778184,3.1943377524726158,3.271620117451792,738400.0
1999-02-05,3.281925191791609,3.297381628869081,3.153121221913911,3.194338452966922,532000.0
1999-02-08,3.3334465424568696,3.5240766513927992,3.2973815885633644,3.2973815885633644,961600.0
1999-02-09,3.400424763205969,3.400424763205969,3.199490494037186,3.2973815885633644,296800.0
1999-02-10,3.400424914556333,3.400424914556333,3.168577761291129,3.2458601457128635,1064800.0
1999-02-11,3.1634256809453865,3.2458601457128635,3.1428169664838843,3.2458601457128635,82400.0
1999-02-12,3.1222080808749477,3.2252512544554977,3.1222080808749477,3.220099174392172,72800.0
1999-02-15,3.1891863338043325,3.323142382224016,3.1891863338043325,3.2973815885633644,25600.0
1999-02-16,3.2973819384169825,3.2973819384169825,2.782166010539328,3.0912955672659206,398400.0
1999-02-17,3.0397742013063245,3.0397742013063245,2.885209411409393,3.014013402990169,1612800.0
1999-02-18,3.0861425201174555,3.3489024824309674,2.8079259275767345,3.271620117451792,983200.0
1999-02-19,3.323141581256039,3.4107281013601005,3.2973807938044413,3.39011978586156,709600.0
1999-02-22,3.4107299307785537,3.735316183998875,3.400425767502424,3.637425060561109,1797600.0
1999-02-23,3.709553616036653,3.730162325852545,3.5189239346661467,3.7044015368522905,728000.0
1999-02-24,3.7044025977404655,3.7353154747780906,3.66833724696444,3.6734897207028414,830400.0
1999-02-25,3.658032105232575,3.699249525621506,3.658032105232575,3.67864081542704,140000.0
1999-02-26,3.683793148603644,3.730162651467497,3.4880109778800303,3.503467609860808,176800.0
1999-03-01,3.348903629648406,3.4777076154041136,3.348903629648406,3.400425223950689,73600.0
1999-03-02,3.400424678652259,3.431337551660669,3.245859920531702,3.287077150056,156000.0
1999-03-03,3.287077271971013,3.287077271971013,3.173729739170786,3.194338452966922,825600.0
1999-03-04,3.194338461924792,3.256164406947318,3.184034104997828,3.2304036128995377,343200.0
1999-03-05,3.3592084193906,3.4004258597707957,3.2870782918039034,3.338600092279146,76000.0
1999-03-08,3.3385986637078884,3.477706777579685,3.3385986637078884,3.4261851956896163,200800.0
1999-03-09,3.462249356040469,3.4983146909840808,3.436488570971481,3.462249356040469,323200.0
1999-03-10,3.451946565225374,3.47770736048825,3.451946565225374,3.467403199614516,129600.0
1999-03-11,3.4674043093671454,3.55499088406184,3.457099752116868,3.5292300805541457,83200.0
1999-03-12,3.606511106417332,3.606511106417332,3.451946344713732,3.477707138330999,115200.0
1999-03-15,3.5859025118324124,3.5859025118324124,3.348903281309306,3.348903281309306,190400.0
1999-03-16,3.446794737438457,3.446794737438457,3.348903629648406,3.400425223950689,245600.0
1999-03-17,3.4261856048954087,3.462250559294478,3.374664016851869,3.379816097040518,1237600.0
1999-03-18,3.3798165213178364,3.735315602060708,3.3695123596470284,3.735315602060708,1156000.0
1999-03-19,3.833205654923258,3.838357734340236,3.637423492450356,3.6631842826137135,735200.0
1999-03-22,3.62196760931037,4.178400495546525,3.611663056387653,4.075357324790366,695200.0
1999-03-23,4.20416100158325,4.20416100158325,3.632271521495412,3.889879430821328,411200.0
1999-03-24,3.771379681618772,3.771379681618772,3.4004244448649024,3.503467609860808,2076800.0
1999-03-25,3.6013582177688703,3.642575242455756,3.446793490766588,3.5755974299351565,804000.0
1999-03-26,3.621967628278461,3.8074452579951856,3.580750202528744,3.7868365451203263,534400.0
1999-03-29,3.864118652457877,4.106269930780512,3.864118652457877,4.070204980588962,627200.0
1999-03-30,4.111422375399233,4.678159773893547,4.111422375399233,4.636942351317117,2078400.0
1999-03-31,4.647247749494148,5.327333044862112,4.585421992223687,4.894551564733148,1439200.0
1999-04-01,4.946071869654251,5.152158197556512,4.482377631874165,4.709072671182347,648000.0
1999-04-05,4.843029072614228,4.946072244371978,4.739985900856478,4.76059461382373,569600.0
1999-04-06,4.745138844093203,4.776051722628686,4.647247734498693,4.750290925002688,813600.0
1999-04-07,4.683310501096663,4.863635984910561,4.683310501096663,4.80180986889878,320800.0
1999-04-08,4.843028096663671,5.615851729110002,4.739984945670828,5.4355262148725245,452800.0
1999-04-09,5.481897127694338,6.13106906804847,5.481897127694338,5.82193953520569,868000.0
1999-04-12,5.25520205832726,5.87346112401282,5.152158880713,5.82193953520569,229600.0
1999-04-13,5.821939985017484,6.388677505682903,5.821939985017484,6.182591134531841,843200.0
1999-04-14,6.182591216438079,6.182591216438079,5.718896875205223,5.832244223608496,447200.0
1999-04-15,5.801329782738863,5.976503231946077,5.126397168781333,5.461287436088656,910400.0
1999-04-16,5.667373754431624,5.770416913603109,5.435526646295785,5.461287436088656,624800.0
1999-04-19,5.564331669052035,5.770418027165074,4.533899878486844,4.739986236599882,389600.0
1999-04-20,4.8172687868527495,5.2552023129302725,4.533900034684941,5.203680721627035,212800.0
1999-04-21,5.152157958574204,5.564330595260141,5.100636378988462,5.461287436088656,641600.0
1999-04-22,5.873461211903301,5.873461211903301,5.131550243362966,5.615853264012805,617600.0
1999-04-23,5.821938493188851,5.873460072774593,5.250049038402806,5.461287436088656,96000.0
1999-04-26,5.667374706863305,5.667374706863305,5.358245177398034,5.667374706863305,211200.0
1999-04-27,5.873462421896517,5.873462421896517,5.564332820744068,5.564332820744068,81600.0
1999-04-28,5.51280994213067,5.796178677473835,5.38400597152014,5.667374706863305,61600.0
1999-04-29,5.512810195779481,5.976504511312334,5.512810195779481,5.924982920697573,126400.0
1999-04-30,6.182590873771381,6.182590873771381,5.615853377009004,5.924982920697573,108000.0
1999-05-03,5.724049347152584,5.9249836540355965,5.512810878102686,5.512810878102686,184800.0
1999-05-04,5.461289281111071,5.667375669077527,5.177920497657195,5.512810878102686,423200.0
1999-05-05,5.461288678143224,5.461288678143224,4.946072765110845,5.203680721627035,227200.0
1999-05-06,5.100635548466292,5.198526612355567,4.982135777482688,5.193374533851584,110400.0
1999-05-07,5.1933751988704975,5.255200934991967,5.100636201609849,5.152157779403888,198400.0
1999-05-10,5.2036819007453285,5.306725106700682,5.152160297767653,5.306725106700682,104800.0
1999-05-11,5.255202578964425,5.255202578964425,5.152159391141593,5.208833065828437,147200.0
1999-05-12,5.188222863889084,5.213983653467636,5.100636336553388,5.100636336553388,612800.0
1999-05-13,5.100637130338906,5.100637130338906,4.791507607288063,4.8172684008756335,804000.0
1999-05-14,4.940920288711673,4.940920288711673,4.739986020112923,4.8172684008756335,666400.0
1999-05-17,4.745138300763632,4.791507809796726,4.647247202377884,4.667855916734652,576000.0
1999-05-18,4.724529690605988,4.946072686939923,4.683312654061948,4.786355835039862,1124800.0
1999-05-19,4.843030334745139,5.049116731968336,4.817269535092239,4.956377695986455,135200.0
1999-05-20,4.899703645659257,4.976986038786623,4.853334131167122,4.894551564733148,57600.0
1999-05-21,4.868789553524977,4.935767768106448,4.647246591212554,4.791507179659501,37600.0
1999-05-25,4.636941986301304,4.636941986301304,4.533898831050164,4.585420408675734,487200.0
1999-05-26,4.678160859267885,4.678160859267885,4.224770678050548,4.420552891094072,191200.0
1999-05-27,4.32781269463235,4.4050950641793545,4.250530325085342,4.32781269463235,364000.0
1999-05-28,4.369030640531125,4.631790649944064,4.353574007533332,4.580269064056095,907200.0
1999-05-31,4.678159855221528,4.843028762236485,4.673007382501046,4.791507179659501,161600.0
1999-06-01,4.791507096361021,4.791507096361021,4.585420769635816,4.636942351317117,302400.0
1999-06-02,4.53389897372559,4.53389897372559,4.224769498244299,4.425703735922829,138400.0
1999-06-03,4.456616559894167,4.569963875862408,4.456616559894167,4.569963875862408,147200.0
1999-06-04,4.55965797866305,4.58541875820352,4.415397456005103,4.430854080960704,356800.0
1999-06-07,4.3896395261133785,4.5854217349493815,4.3896395261133785,4.49268271116842,132800.0
1999-06-08,4.564811894088425,4.6781596055556935,4.559659814721382,4.6781596055556935,247200.0
1999-06-09,4.739987711240534,4.791509316797496,4.688466105683572,4.729683547360604,348000.0
1999-06-10,4.642094061001917,4.709072269082382,4.642094061001917,4.693615638578138,597600.0
1999-06-11,4.714224385709764,4.719376464892666,4.657550728540964,4.657550728540964,80000.0
1999-06-14,4.636941986301304,4.714224352739659,4.585420408675734,4.585420408675734,344000.0
1999-06-15,4.688462890157893,4.71422367526865,4.600876378012671,4.626637163123429,228000.0
1999-06-16,4.837875975907592,4.837875975907592,4.652398384339562,4.652398384339562,184800.0
1999-06-17,4.611181771075732,4.678159987551803,4.533899395024183,4.5596601870413656,392800.0
1999-06-18,4.714224453529669,4.714224453529669,4.5338989279848185,4.569963875862408,267200.0
1999-06-21,4.611181560476466,4.688463932998419,4.611181560476466,4.636942351317117,55200.0
1999-06-22,4.636942351317117,4.739985514679719,4.585420769635816,4.636942351317117,343200.0
1999-06-23,4.611181229737968,4.688463596716815,4.611181229737968,4.657550728540964,112000.0
1999-06-24,4.729681355574848,4.739985514679719,4.616333640028902,4.636942351317117,121600.0
1999-06-25,4.636942895246892,4.636942895246892,4.559660513659445,4.6008779410708245,816000.0
1999-06-28,4.636944168738506,4.636944168738506,4.533900964988761,4.533900964988761,74400.0
1999-06-29,4.533898902965979,4.533898902965979,4.302051799973401,4.389638326094773,211200.0
1999-06-30,4.4308584124816806,4.533901631376603,4.302054388863026,4.482380021929142,136000.0
1999-07-02,4.585422112436484,4.585422112436484,4.410248604806338,4.497835555160705,902400.0
1999-07-05,4.533899395024183,4.636942563092915,4.441160386530928,4.5596601870413656,36000.0
1999-07-06,4.636941986301304,4.678159405633137,4.585420408675734,4.585420408675734,388800.0
1999-07-07,4.62148674296567,4.657552093975994,4.595725946420536,4.647247539510804,680000.0
1999-07-08,4.719376633570508,4.719376633570508,4.652398815642013,4.6781596055556935,370400.0
1999-07-09,4.729681412100768,4.776050521705332,4.698768148259754,4.719376859794271,247200.0
1999-07-12,4.739986778478417,4.971833957860514,4.739986778478417,4.894551564733148,1889600.0
1999-07-13,5.028506164432779,5.028506164432779,4.791506973396597,4.868789343935252,169600.0
1999-07-14,4.868791600803453,5.007899775023523,4.85848743718665,4.946074007165413,92000.0
1999-07-15,4.992443441703228,5.152160333423634,4.946073920086688,5.116095368321123,390400.0
1999-07-16,5.198526612355567,5.244896105048212,5.157309198166907,5.193374533851584,60800.0
1999-07-19,5.219138574989596,5.234594820142684,4.961530558318415,5.116095368321123,188800.0
1999-07-20,5.074875936561784,5.100636728117936,4.9357678193899615,4.9357678193899615,501600.0
1999-07-21,4.946071606722271,4.997593185958962,4.920310817103926,4.992441106650984,293600.0
1999-07-22,4.95637628677884,4.95637628677884,4.678160044093453,4.822420245286154,258400.0
1999-07-23,4.894549966269291,4.904854124756373,4.801810967571756,4.848180466920523,340000.0
1999-07-26,4.863636831644249,4.868788910605924,4.84302812271912,4.84302812271912,419200.0
1999-07-27,4.910006597078363,4.910006597078363,4.817267598380829,4.848180466920523,626400.0
1999-07-28,4.853333576330639,4.853333576330639,4.6369430575433634,4.739986236599882,362400.0
1999-07-29,4.739984659441689,4.739984659441689,4.513289662330971,4.549354998847679,184800.0
1999-07-30,4.549356341665118,4.549356341665118,4.018683832229099,4.34842207143796,1108800.0
1999-08-03,4.199008935670892,4.2402263585285,4.0238354781437735,4.070204980588962,796800.0
1999-08-04,4.070206139886766,4.137184372837859,4.034141179423004,4.090814857185456,535200.0
1999-08-05,4.111422748903904,4.121726908944863,4.0599011625420935,4.116574828924383,207200.0
1999-08-06,4.121728397753992,4.121728397753992,4.090815513386567,4.111424233991067,47200.0
1999-08-09,4.121727307836364,4.137183942472169,4.065053635969323,4.065053635969323,101600.0
1999-08-10,4.018685796793248,4.018685796793248,3.606512894558043,3.864120958455046,234400.0
1999-08-11,3.88987963276566,4.018683594115516,3.8847275529273646,3.98777072200725,1406400.0
1999-08-12,4.101118213248766,4.101118213248766,3.864118993590892,3.941401373462711,3483200.0
1999-08-13,4.023835253554204,4.028987332854224,3.8950313056614414,3.96716159509708,1309600.0
1999-08-16,3.864118382830296,3.951704908943069,3.709553647517083,3.776531856717521,673600.0
1999-08-17,3.776531909447173,3.8383576472043166,3.6580321201544495,3.683792909733002,348800.0
1999-08-18,3.683794061733262,3.7610764546367568,3.5807508711952685,3.632272466464265,139200.0
1999-08-19,3.632272196307032,3.910488868682429,3.4004250348406253,3.812597766336459,432800.0
1999-08-20,3.8538148854745353,3.889879839336313,3.781684584672464,3.8435103321722295,247200.0
1999-08-23,3.915640574338409,3.967162160842861,3.812597401329503,3.8744231479034426,126400.0
1999-08-24,3.91564022175392,4.018683385484286,3.864118639888737,3.889879430821328,90400.0
1999-08-25,3.9156406520374607,3.9156406520374607,3.828054110473293,3.9156406520374607,100800.0
1999-08-26,3.967162239564269,3.967162239564269,3.843510350884225,3.9156406520374607,259200.0
1999-08-27,3.9414017449289065,3.9414017449289065,3.812597766336459,3.812597766336459,312000.0
1999-08-30,3.941402951661435,3.941402951661435,3.812598933633284,3.838359737238914,545600.0
1999-08-31,3.843512234727544,3.884729682182548,3.8229035110000416,3.864120958455046,1065600.0
1999-09-01,3.941401353053375,3.941401353053375,3.828054020393048,3.8692710535974806,971200.0
1999-09-02,3.9156409492104167,3.9156409492104167,3.791989051145957,3.812597766336459,383200.0
1999-09-03,3.864119045698324,3.9156406329743016,3.833206171948441,3.8435103321722295,1384800.0
1999-09-07,3.864118444504991,3.864118444504991,3.8383576548749576,3.8589663651946746,44000.0
1999-09-08,3.812598407116316,3.812598407116316,3.518925443799612,3.539533769375187,4593600.0
1999-09-09,3.534380123667822,3.606510410493378,3.534380123667822,3.565292991427793,1342400.0
1999-09-10,3.606511067265049,3.6477284938366257,3.554989480589834,3.5807502739274417,304000.0
1999-09-13,3.580749914914344,3.683793077933461,3.554989124159564,3.642575655494425,786400.0
1999-09-14,3.642576028841021,3.642576028841021,3.1634255075385727,3.220099174392172,2184800.0
1999-09-15,3.153120583714506,3.2458593839480345,3.0500774286685366,3.1015990061915213,3962400.0
1999-09-16,3.1015994843858508,3.1015994843858508,2.988251957051894,3.029469186117173,1633600.0
1999-09-17,3.029469052176977,3.297381324065116,3.029469052176977,3.2922292443619616,3181600.0
1999-09-20,3.297382340794321,3.3901213763606037,3.2458607417194094,3.3695126581149184,1024800.0
1999-09-21,3.369512039403346,3.369512039403346,3.1943385560983737,3.2458601457128635,120800.0
1999-09-22,3.297381735327354,3.390120753864849,3.204642913329125,3.2458601457128635,495200.0
1999-09-23,3.2613166285670547,3.297381781105753,3.142817010116421,3.142817010116421,180000.0
1999-09-24,3.153121448623786,3.240708193745972,3.1170562951570884,3.153121448623786,43200.0
1999-09-27,3.1428170637157304,3.1428170637157304,3.044925961803957,3.075839034452594,919200.0
1999-09-28,3.080991439304314,3.091295797938635,2.9882526046740137,3.014013402990169,941600.0
1999-09-29,3.014013402990169,3.0655349996224794,2.993404685721528,3.014013402990169,574400.0
1999-09-30,2.941882426733746,3.014012724394791,2.941882426733746,2.988251931878596,870400.0
1999-10-01,3.0294695169934123,3.0397738745199785,2.9934043639200665,3.0397738745199785,184000.0
1999-10-04,3.091295207416485,3.245859967787309,3.091295207416485,3.220099174392172,137600.0
1999-10-05,3.426185471672352,3.694097561849915,3.240707840543385,3.287077150056,1044800.0
1999-10-06,3.348903629648406,3.400425223950689,3.2973820353461223,3.400425223950689,716000.0
1999-10-07,3.4210336026796493,3.606511245248132,3.405576968682888,3.606511245248132,346400.0
1999-10-08,3.6528807824388574,3.65803286278482,3.575598398013827,3.6168154338600567,1098400.0
1999-10-12,3.606510732304859,3.606510732304859,3.3746636137995467,3.4261851956896163,1229600.0
1999-10-13,3.374663721111182,3.374663721111182,3.0809906556913678,3.1222078832062508,600000.0
1999-10-14,3.1943387528414515,3.1943387528414515,2.9573395046334423,3.0912955672659206,976000.0
1999-10-15,3.02431768120343,3.02431768120343,2.926426571589391,3.0037089644828043,1158400.0
1999-10-18,3.0397742915842856,3.0397742915842856,2.5812319893227995,2.6894274633875157,592800.0
1999-10-19,2.576079128849194,2.5915355643144413,2.163906468233323,2.3957535898297504,5676000.0
1999-10-20,2.421514751837849,2.576079523231754,2.3957539566055317,2.519405852336363,1576000.0
1999-10-21,2.519406270090495,2.519406270090495,2.4163630720751663,2.43697159375465,3060800.0
1999-10-22,2.473036416782222,2.483340774493336,2.4266669053518446,2.4266669053518446,2145600.0
1999-10-25,2.421514984657452,2.457580140758081,2.421514984657452,2.447275782366574,584800.0
1999-10-26,2.452427640979693,2.524557946642325,2.436971203063207,2.524557946642325,515200.0
1999-10-27,2.576079069056362,2.576079069056362,2.4472751156035435,2.457579471187616,1616800.0
1999-10-28,2.473037253478148,2.473037253478148,2.122690348543278,2.241190010964571,3880000.0
1999-10-29,1.9062988158174412,1.9062988158174412,1.5456476885006285,1.8084077169300283,17648000.0
1999-11-01,1.8547765656836848,1.870232997756543,1.803254994414694,1.8547765656836848,1907200.0
1999-11-02,1.9526682265051236,1.9526682265051236,1.8393206957630568,1.8856900061535,2960000.0
1999-11-03,1.8856898258778012,1.906298537329492,1.8444725995136604,1.8599290348328084,1429600.0
1999-11-04,1.8805373352594608,1.8805373352594608,1.8238636859632105,1.8496244713777237,1991200.0
1999-11-05,1.8805374691051917,1.8805374691051917,1.7156683914100448,1.7981030285272226,841600.0
1999-11-08,1.7620384871377164,1.8084078020517784,1.6641473836425689,1.725973333400595,413600.0
1999-11-09,1.725973182148091,1.9784290396451567,1.705364468521664,1.9578203260187304,1229600.0
1999-11-10,2.060862773631428,2.163905912312999,2.009341204290642,2.0866235583018207,578400.0
1999-11-11,2.261797529284716,2.261797529284716,2.1432977334077963,2.1793628801295006,762400.0
1999-11-12,2.1999714924126232,2.1999714924126232,2.1381455574671726,2.163906347316175,468000.0
1999-11-15,2.266950119929562,2.2824065587121343,2.163906932660036,2.210276445547036,547200.0
1999-11-16,2.261796522268857,2.261796522268857,2.2051226893563345,2.215427040480352,736000.0
1999-11-17,2.215428612572455,2.241189410393064,2.1020810628539124,2.1536026584951324,415200.0
1999-11-18,2.184515238855772,2.2257324667222638,2.1639065266529025,2.1896673186368654,1027200.0
1999-11-19,2.1896674726889325,2.205123909658884,2.163906678892592,2.17421103571898,427200.0
1999-11-22,2.1742113172450086,2.2360372696695614,2.122689722981095,2.22058063415896,476800.0
1999-11-23,2.344232583965861,2.4215149768438566,2.2514937518201243,2.375145462501344,1113600.0
1999-11-24,2.452428170628195,2.4884933312484683,2.2051245209366708,2.2669504824943805,615200.0
1999-11-25,2.380297139763751,2.442123077784739,2.369992784003713,2.3906014955237884,421600.0
1999-11-26,2.4987978057033597,2.534862967980139,2.3442329929794408,2.4730370035827063,392800.0
1999-11-29,2.4627316078719814,2.519405466630208,2.3802971543645035,2.3957535898297504,756800.0
1999-11-30,2.3802966498091966,2.4987962253098663,2.266949152858436,2.2875578601364643,618400.0
1999-12-01,2.369992862524608,2.369992862524608,2.1639065266529025,2.1896673186368654,700800.0
1999-12-02,2.189666576679268,2.5245567589949203,2.1845144986439293,2.49879597573987,1101600.0
1999-12-03,2.5760797286366386,2.9624916879321344,2.5760797286366386,2.885209296073036,3885600.0
1999-12-06,2.98825237045992,3.039773963054056,2.957339493519149,3.0191652474006903,1186400.0
1999-12-07,3.0088612016633083,3.0088612016633083,2.5863840868590424,2.885209296073036,720000.0
1999-12-08,3.0397740797912336,3.0397740797912336,2.8336877015003026,2.885209296073036,2943200.0
1999-12-09,2.833687426795452,2.833687426795452,2.7821658372173528,2.8079266320064025,323200.0
1999-12-10,2.735796795329948,2.838839992088731,2.581232000191775,2.658514397760862,315200.0
1999-12-13,2.6585143076115085,2.689427383514471,2.5812319126630427,2.6791230248801505,284000.0
1999-12-14,2.7254920180113267,2.8852088583394124,2.7254920180113267,2.823382914924288,1114400.0
1999-12-15,3.050078063365195,3.065534500530606,2.8336873534316527,2.8336873534316527,1312000.0
1999-12-16,2.833686892491627,2.8645997617940258,2.730643732764659,2.766708877976944,279200.0
1999-12-17,2.746101113430244,2.921274623927943,2.746101113430244,2.874905107461112,608000.0
1999-12-20,2.9264257433256997,2.9367300987695786,2.792469712172956,2.8130782265214824,259200.0
1999-12-21,2.7821656848272904,2.864600145021285,2.7409484547302934,2.823382914924288,172800.0
1999-12-22,2.77186147999388,2.885209016373551,2.77186147999388,2.8079266320064025,242400.0
1999-12-23,2.720339362819334,2.797621732197947,2.627600558872844,2.730643718044328,348000.0
1999-12-24,2.735796492866682,2.7976224433944785,2.730644412214065,2.7976224433944785,93600.0
1999-12-29,2.797621732197947,2.8336868772158126,2.6997308489085747,2.730643718044328,196000.0
1999-12-30,2.7461001526122053,2.7461001526122053,2.679122138458586,2.730643718044328,164800.0
1999-12-31,2.730644462650331,2.7512531787200083,2.684274949763197,2.694579307798036,92800.0
2000-01-04,2.797622334623683,2.797622334623683,2.704883510707288,2.7770138162751903,370400.0
2000-01-05,2.684275124647365,2.82853575345532,2.684275124647365,2.7564054390513424,289600.0
2000-01-06,2.7564058618486267,2.931579397105204,2.720340699114705,2.895514234371282,1341600.0
2000-01-07,2.8852088539417577,3.091295200651884,2.807926473925461,2.8542959805509414,537600.0
2000-01-10,2.988252093604114,2.988252093604114,2.761557028577064,2.792470099193076,232800.0
2000-01-11,2.782165742321072,2.8336873301418324,2.766709305282696,2.792470099193076,1085600.0
2000-01-12,2.7718609424050764,2.7924696528550643,2.715187283476452,2.730643718044328,303200.0
2000-01-13,2.8079261470691588,2.818230502513039,2.730643776048906,2.8130782265214824,113600.0
2000-01-14,2.802774207503669,2.8491435145065798,2.7615567836709816,2.7615567836709816,144800.0
2000-01-17,2.751253528872512,2.8336880105641087,2.751253528872512,2.782166410372034,103200.0
2000-01-18,2.7821662606647246,2.9367310529238764,2.7821662606647246,2.905818173087765,351200.0
2000-01-19,2.936730431464853,3.117055984274099,2.9264260748536173,2.967643304759307,572000.0
2000-01-20,3.008861137282244,3.0191652987448827,2.916122111804248,2.916122111804248,924800.0
2000-01-21,2.833687868679094,2.988252661516136,2.833687868679094,2.874905107461112,136800.0
2000-01-24,2.8852082302630926,2.8852082302630926,2.6585132192695924,2.8027737880141177,240800.0
2000-01-25,2.818230916266242,2.8336873534316527,2.679122588699017,2.8336873534316527,235200.0
2000-01-26,2.7203397276609445,2.843991613866137,2.7203397276609445,2.818230820618326,392800.0
2000-01-27,2.77186152043417,3.142817010116421,2.7615571630603606,3.142817010116421,1426400.0
2000-01-28,3.1376653165912067,3.23040415131218,2.9315789298604686,3.0500785629227845,393600.0
2000-01-31,3.019165006195408,3.0552301574378644,2.98825213172431,3.0552301574378644,1336800.0
2000-02-01,3.0706867256722754,3.683793733332061,2.988252259206427,3.658032937994075,3736000.0
2000-02-02,3.6580321201544495,4.085661384389802,3.6580321201544495,3.96716159509708,3290400.0
2000-02-03,4.018684735067016,4.121727933402068,3.915641536731964,4.0547496972528405,647200.0
2000-02-04,3.9414002449026553,4.013530524078645,3.8898786730738624,3.992921816731448,1107200.0
2000-02-07,3.962009736935838,4.070204980588962,3.761075488392332,4.070204980588962,609600.0
2000-02-08,4.1062699297463086,4.482377635722206,4.1062699297463086,4.358725760259001,1478400.0
2000-02-09,4.5338997197969615,4.750290231010409,4.4050957504845485,4.6008779410708245,1093600.0
2000-02-10,4.54420292573515,4.6369419213944125,4.302051671515928,4.3329645390428695,507200.0
2000-02-11,4.224769885369953,4.384486717054826,4.224769885369953,4.379334637273731,408800.0
2000-02-14,4.338115117383695,4.636940317284458,4.338115117383695,4.430854080960704,764800.0
2000-02-15,4.430855867015429,5.445830832809673,4.430855867015429,5.074875615128137,1800800.0
2000-02-16,5.147006311419796,5.172767103375771,4.961528687952463,5.090332647732346,486400.0
2000-02-17,5.054269297456427,5.306725236854558,4.946074007165413,4.946074007165413,539200.0
2000-02-18,4.961528296691684,5.152157984901662,4.946071665505596,5.074875615128137,1437600.0
2000-02-21,4.961527012154014,5.095483006464603,4.94607038496964,4.99759195147974,234400.0
2000-02-22,5.0491158523181845,5.152159032977738,4.688464720009742,4.714225515174632,1071200.0
2000-02-23,4.611181185407541,5.141853590791965,4.559659607916954,5.141853590791965,1116000.0
2000-02-24,5.15215920418088,7.109979701769615,5.15215920418088,6.90389333360238,4142400.0
2000-02-25,7.006935564404984,8.037367265052776,5.718895938595244,5.976503863757192,8263200.0
2000-02-28,6.079547033821972,6.388676544016309,5.744656731111439,5.976503863757192,1298400.0
2000-02-29,6.31139385599925,7.419107879705241,6.105307526007437,7.006935219721617,1120800.0
2000-03-01,7.006937468780586,8.65562863790543,6.775090273122404,8.243455845624219,1220800.0
2000-03-02,8.037369074640452,9.06780100728666,7.882804284743519,8.037369074640452,2980000.0
2000-03-03,7.738542218048107,8.604105037760844,7.738542218048107,7.857042025500171,445600.0
2000-03-06,8.037369341195587,8.294977332900574,7.831282947831599,8.114651738707085,415200.0
2000-03-07,8.161017824022656,8.294974244293892,7.836432504258422,7.934323190194157,408800.0
2000-03-08,7.72823784718434,7.826128545452538,7.213021990705384,7.573673090240653,1395200.0
2000-03-09,7.419108292644631,8.037367317031684,7.419108292644631,7.790063550045462,1295200.0
2000-03-10,7.831282080307038,7.857042876623837,7.470630931871845,7.583978278434341,276800.0
2000-03-13,6.955414544407114,7.470630436585418,6.955414544407114,7.213022490496265,262400.0
2000-03-14,6.9811757216650925,7.470630846062276,6.806002623185784,6.90389333360238,514400.0
2000-03-15,6.903892957190836,6.955414546423604,5.775570074377523,6.1568299133157085,795200.0
2000-03-16,5.770418392229717,6.7956977742434015,5.770418392229717,6.182591134531841,1992800.0
2000-03-17,6.182590839573288,6.491720381551952,6.182590839573288,6.285634020232842,554400.0
2000-03-20,6.079547868899309,6.079547868899309,5.203680803040934,5.693135928079438,1240000.0
2000-03-21,5.358246049760301,5.512810839657232,5.1624638253260855,5.358246049760301,1044000.0
2000-03-22,5.337635499961218,5.662221604538493,5.152157894379256,5.487048157513907,1896800.0
2000-03-23,5.770418668347372,5.821940263600473,5.306724311069457,5.74465787072082,2158400.0
2000-03-24,5.847699881907249,6.491719692689985,5.801330376915192,6.084699093659596,1378400.0
2000-03-27,6.172286790181849,6.172286790181849,5.847700608012303,5.899222199272323,343200.0
2000-03-28,5.8528515852880965,5.87346029652317,5.358244481038681,5.384005271812906,568800.0
2000-03-29,5.487049840633201,5.8992225986150375,5.1830723530058815,5.255202664268418,787200.0
2000-03-30,5.255201331492732,5.255201331492732,4.554507899242729,4.636942351317117,799200.0
2000-03-31,4.636940317284458,4.791504994527274,4.430854080960704,4.430854080960704,507200.0
2000-04-03,4.647246527008131,4.791507113462033,3.812597058023553,3.889879430821328,584000.0
2000-04-04,3.9310971891623976,3.9310971891623976,2.988252003302722,3.5704460853155178,1140800.0
2000-04-05,3.5549895393497994,4.106270368655246,3.4467942841592047,3.9156406520374607,1367200.0
2000-04-06,4.121726879113118,4.575116993046964,4.121726879113118,4.338117383035154,1020800.0
2000-04-07,4.657551062605332,4.956376000509795,4.533899187954514,4.636942351317117,552800.0
2000-04-10,4.832725921342167,4.946073276701816,4.343270753335217,4.3535749154302446,656000.0
2000-04-11,4.302052556387399,4.559660493895627,4.12172700013164,4.162944427364363,893600.0
2000-04-12,4.018683174254184,4.121726332568394,3.606510540997345,3.683792909733002,642400.0
2000-04-13,3.709554831930379,4.353574768029403,3.606511642154536,3.621968277852341,496800.0
2000-04-14,3.606511495143574,3.709554680719105,3.0912955672659206,3.0912955672659206,2819200.0
2000-04-17,2.9882524695324237,3.5034684125552547,2.9882524695324237,3.400425223950689,603200.0
2000-04-18,3.7095542146384703,4.018683732525009,3.4467942030506142,3.8692710535974806,2414400.0
2000-04-19,4.059899406384077,4.065051484175964,3.730161317684938,3.90533471415745,852000.0
2000-04-20,3.812596699928584,3.82290085810242,3.6477278106765607,3.6683361270242343,362400.0
2000-04-24,3.596206207595705,3.596206207595705,3.1428161758198314,3.271620117451792,606400.0
2000-04-25,3.3489039225587223,3.3489039225587223,3.194339126132935,3.2561650840111103,1043200.0
2000-04-26,3.3540559055068027,3.431338301454326,3.194339032497639,3.2046433912651686,1629600.0
2000-04-27,3.178882592615994,3.323143025743512,3.1016001966684703,3.2046433912651686,1169600.0
2000-04-28,3.4004250348406253,3.8641193577734376,3.4004250348406253,3.812597766336459,2640800.0
2000-05-01,3.853813150081908,4.121725126043393,3.771378333098368,3.90533471415745,1384000.0
2000-05-02,3.9568568306898864,4.018682558981318,3.678640267221655,3.7095531313673695,868000.0
2000-05-03,3.70955485936776,3.7507722928143887,3.529229275926272,3.632272466464265,864000.0
2000-05-04,3.658031903714891,3.761075055932212,3.53438004243842,3.5859016185470804,852000.0
2000-05-05,3.580751101479735,3.75592461527576,3.5292295028972926,3.554990302188514,712000.0
2000-05-08,3.60651181740819,3.60651181740819,3.42618622653778,3.508620703748534,555200.0
2000-05-09,3.5034687036060714,3.7095550979358407,3.4004255064411875,3.554990302188514,731200.0
2000-05-10,3.431337344403288,3.554989222046697,3.3489028903338443,3.513771798472732,409600.0
2000-05-11,3.513773441218062,3.709555705108007,3.503469277046451,3.5292300805541457,210400.0
2000-05-12,3.60135833137979,3.6271191200261703,3.565292991427793,3.565292991427793,98400.0
2000-05-15,3.503468165966156,3.658032937994075,3.503468165966156,3.658032937994075,268000.0
2000-05-16,3.683794434851532,3.7610768355826822,3.6425769972301376,3.694098597717572,104000.0
2000-05-17,3.683794434851532,3.709555235095249,3.616816196986421,3.694098597717572,193600.0
2000-05-18,3.7044027422848496,3.709554823145726,3.529229241465031,3.549837957987111,266400.0
2000-05-19,3.5446845631503856,3.5755974299351565,3.5034671453850725,3.5755974299351565,76800.0
2000-05-23,3.220099417134762,3.271621007808918,3.142817031123528,3.1840342643549984,266400.0
2000-05-24,3.09129467574705,3.1119033855343856,2.5863832513495426,2.8594475750660213,612000.0
2000-05-25,2.838839721598772,3.137665120958038,2.838839721598772,2.916122111804248,448800.0
2000-05-26,2.9161210285723045,2.9315776581032544,2.679121865261049,2.828534509439368,172800.0
2000-05-29,2.8852089015012865,2.936730489028095,2.8800568213643096,2.936730489028095,180800.0
2000-05-30,3.091295800961073,3.091295800961073,2.9624918092543617,3.0500785629227845,584000.0
2000-05-31,3.0912952516085213,3.0912952516085213,2.936730489028095,2.936730489028095,470400.0
2000-06-01,2.9624915852965072,3.168577956447569,2.936730788902625,3.0912955672659206,367200.0
2000-06-02,3.4055768237842168,4.265987562960806,3.4055768237842168,4.265987562960806,2188000.0
2000-06-05,3.96716103081705,4.265986304655409,3.9465523234698554,3.992921816731448,399200.0
2000-06-06,3.879575621016696,4.12172692035622,3.864118987833957,3.8744231479034426,128800.0
2000-06-07,3.812596632180586,4.070204512733328,3.812596632180586,3.9723134395076,178400.0
2000-06-08,4.023835253554204,4.121726332568394,3.946552884818546,3.96716159509708,300000.0
2000-06-09,4.01868346770407,4.111422474190173,3.967161884784788,4.044444259163712,1193600.0
2000-06-12,4.065054058831742,4.173249333301621,3.967162946471912,4.090814857185456,993600.0
2000-06-13,4.168096065066924,4.168096065066924,3.9156402344906462,4.070204980588962,956000.0
2000-06-14,4.070205656406822,4.106270612586606,4.034140700227039,4.095966451700535,365600.0
2000-06-15,4.070206133952536,4.070206133952536,4.018684537320226,4.018684537320226,366400.0
2000-06-16,3.951705454884309,4.0186836733380105,3.889879709448971,3.9001838693286928,150400.0
2000-06-19,3.864119064510653,3.9156406520374607,3.838358270747248,3.9156406520374607,224800.0
2000-06-20,3.735315027137864,4.090814053163927,3.735315027137864,3.941401373462711,537600.0
2000-06-21,3.946553525937842,3.998075113464651,3.745619255967585,3.9156406520374607,270400.0
2000-06-22,3.915640583572956,3.987770883465003,3.761075823695076,3.761075823695076,556000.0
2000-06-23,3.807445730505381,3.807445730505381,3.400425074759381,3.45194666680119,378400.0
2000-06-26,3.457098899067486,3.457098899067486,3.2973820353461223,3.400425223950689,269600.0
2000-06-27,3.3849674416601574,3.50346722564116,3.348902495098167,3.3849674416601574,111200.0
2000-06-28,3.323142530134599,3.477707298978068,3.2458601457128635,3.2458601457128635,599200.0
2000-06-29,3.34890388865216,3.503468683513028,3.2973822903652037,3.405577568152092,105600.0
2000-06-30,3.3540556875338248,3.384968565288153,3.281925573927297,3.323142809779496,63200.0
2000-07-04,3.323142809779496,3.333446971338084,3.2973820128044617,3.323142809779496,28000.0
2000-07-05,3.297381803145996,3.297381803145996,3.0912954404493718,3.1840342643549984,351200.0
2000-07-06,3.189186541345977,3.2149473366830543,3.173729906912313,3.1840342643549984,204800.0
2000-07-07,3.1840339156938264,3.1840339156938264,2.972795495676729,2.988251931878596,334400.0
2000-07-10,2.9830999964179266,2.988252076554904,2.936730489028095,2.936730489028095,2544000.0
2000-07-11,2.988252173589144,3.0397737627889563,2.952187021841422,2.952187021841422,1228000.0
2000-07-12,2.972795757964173,2.988252195529749,2.792470194440826,2.8079266320064025,909600.0
2000-07-13,2.8336873373093665,3.395272724591836,2.756404955382747,3.194338452966922,17804000.0
2000-07-14,3.225251617777236,3.2716211297276705,3.014013166756988,3.0191652474006903,1235200.0
2000-07-17,3.0912954656135385,3.0912954656135385,2.916121977279728,3.0397738745199785,480800.0
2000-07-18,3.0912955728738183,3.2458603515175093,3.039773979992589,3.1273607271985355,456800.0
2000-07-19,3.1428172554330573,3.245860444135781,2.9882524723789725,3.106752100079247,270400.0
2000-07-20,3.117055952899978,3.2355555613883253,3.0397735739024587,3.1376646659150187,283200.0
2000-07-21,3.1376649762134496,3.1376649762134496,2.895513458765868,3.0397738745199785,397600.0
2000-07-24,3.0449256845346984,3.0449256845346984,2.94703478807609,2.967643304759307,99200.0
2000-07-25,2.9882526016815563,3.0140133999719145,2.967643884433552,2.977948243057554,277600.0
2000-07-26,2.988251931878596,2.988251931878596,2.9264259905318792,2.988251931878596,216800.0
2000-07-27,2.93673101091302,3.070687083672282,2.93673101091302,3.0500785629227845,356800.0
2000-07-28,3.0243182466072,3.0912962936620114,2.7821666642958105,2.895514234371282,464800.0
2000-07-31,2.9367310051008397,2.9882526016815563,2.9367310051008397,2.977948243057554,144800.0
2000-08-01,2.9882514302019416,3.111903292136329,2.9882514302019416,3.0964466619901185,528800.0
2000-08-02,3.1222082953688024,3.1943386004461987,3.0706867050390247,3.142817010116421,158400.0
2000-08-03,3.091295419786644,3.142817010116421,2.988252239127089,3.142817010116421,302400.0
2000-08-04,3.194338413920759,3.348903175884667,3.194338413920759,3.2973815885633644,731200.0
2000-08-08,3.338599120752073,3.400424870252526,3.297381692366086,3.348903281309306,497600.0
2000-08-09,3.4519468226697194,3.477707619853822,3.328294917570314,3.333446998391421,227200.0
2000-08-10,3.374665057802834,3.4004258597707957,3.338600092279146,3.338600092279146,132800.0
2000-08-11,3.3901206029731155,3.451946350527272,3.2973815885633644,3.2973815885633644,487200.0
2000-08-14,3.390120640403669,3.451946388640448,3.307685785316602,3.441642228293825,169600.0
2000-08-15,3.348902822854512,3.441641827488028,3.348902822854512,3.4261851956896163,561600.0
2000-08-16,3.4519460273628555,3.534380480743884,3.4004244448649024,3.503467609860808,388000.0
2000-08-17,3.5395325603779835,3.601358695222616,3.4519460273628555,3.503467609860808,417600.0
2000-08-18,3.9414012804674607,4.1217268292470175,3.7095541463223154,3.895031775022731,3760800.0
2000-08-21,3.9259450455306064,4.095966451700535,3.9259450455306064,4.095966451700535,1585600.0
2000-08-22,4.106271315865102,4.276292751154493,4.106271315865102,4.276292751154493,522400.0
2000-08-23,4.2969000058655125,4.533899203812757,4.245378424004004,4.466920990161406,811200.0
2000-08-24,4.55965797866305,4.569962133247918,4.394789146835368,4.430854080960704,433600.0
2000-08-25,4.379335091812392,4.446313315153876,4.327813502496952,4.415400047101787,404000.0
2000-08-28,4.430857547203783,4.430857547203783,4.07020635150115,4.204162431289263,1246400.0
2000-08-29,3.99292392522423,4.173249521847261,3.99292392522423,4.121727922812109,1009600.0
2000-08-30,4.121726549214652,4.132030708356299,3.812597058023553,3.889879430821328,451200.0
2000-08-31,3.8692714242997246,3.9156409350409183,3.6528808982788816,3.807445672030497,654400.0
2000-09-01,3.8641193572353663,4.003227496864421,3.8280544004659216,3.879575991895727,330400.0
2000-09-05,3.9156416644561,3.987771984259172,3.879576701093873,3.920793745925186,145600.0
2000-09-06,3.936248734084775,3.94140081339509,3.8383576548749576,3.8589663651946746,216000.0
2000-09-07,3.8847273682006582,3.895031527387265,3.709553910479011,3.7198580696656167,696800.0
2000-09-08,3.688946234165819,3.709554951400428,3.565294323836754,3.6116638393449767,412000.0
2000-09-11,3.565292991427793,3.647727829558965,3.565292991427793,3.565292991427793,1013600.0
2000-09-12,3.621968304641897,3.652881183187579,3.5652942353831385,3.632272466464265,1023200.0
2000-09-13,3.591054712883893,3.658032937994075,3.5549897566421294,3.658032937994075,93600.0
2000-09-14,3.704402502418681,3.915640948665171,3.68894586775832,3.879575991895727,384800.0
2000-09-15,3.87957759952035,3.9362512949619504,3.843512234727544,3.864120958455046,316800.0
2000-09-18,3.812597013435173,3.8795752263079897,3.4570980241072804,3.524076236980097,304800.0
2000-09-19,3.709555382729917,3.709555382729917,3.611664259292151,3.637425060561109,148800.0
2000-09-20,3.606510092011872,3.637422957042006,3.5807493056403583,3.5910534629576016,280000.0
2000-09-21,3.524077128891882,3.524077128891882,3.3798165076140614,3.400425223950689,517600.0
2000-09-22,3.1994907956642247,3.297381899418935,3.1994907956642247,3.266469022727594,226400.0
2000-09-25,3.4004254698355547,3.426186268849461,3.2973822737799323,3.328295153980899,396800.0
2000-09-26,3.3128382624858133,3.3282945030240247,3.194338452966922,3.194338452966922,425600.0
2000-09-27,3.297381735327354,3.302533815673096,3.173729841636871,3.2458601457128635,444000.0
2000-09-28,3.245859362840112,3.2973809400280505,3.142816208464236,3.1737290761613104,201600.0
2000-09-29,3.168577830410192,3.240708136059628,2.9985566202814016,2.9985566202814016,296000.0
2000-10-02,2.9985557847863435,3.101598937551928,2.9882514302019416,3.0964466619901185,634400.0
2000-10-03,3.1634262245148563,3.173730386976898,3.0706871900420727,3.0706871900420727,228800.0
2000-10-04,3.132512569157856,3.137664845976917,2.926426213337743,2.94703492753546,176000.0
2000-10-05,2.9470350295430245,3.0655346489334376,2.905817796260177,2.9985566202814016,151200.0
2000-10-06,3.014012887514494,3.0912952692456352,2.746100591538687,2.792470099193076,431200.0
2000-10-10,2.782166346628589,2.8852095446518704,2.7306447476169486,2.8491443860358614,582400.0
2000-10-11,2.792470194440826,2.838839507137555,2.7821658372173528,2.8079266320064025,236800.0
2000-10-12,2.8594476670086832,2.880056377458672,2.730643718044328,2.730643718044328,344800.0
2000-10-13,2.715187864705786,2.9985566130869734,2.715187864705786,2.962491460348787,421600.0
2000-10-16,3.039773664081713,3.039773664081713,2.9006653384514776,2.936730489028095,248000.0
2000-10-17,2.910969896786081,3.0397738745199785,2.910969896786081,3.0397738745199785,268800.0
2000-10-18,3.014013092260194,3.194338661882598,2.921274267190812,3.111904194385209,382400.0
2000-10-19,3.1015999307579203,3.1634258815232528,3.1015999307579203,3.1273607271985355,284800.0
2000-10-20,3.189186672178386,3.189186672178386,3.080991209400512,3.0912955672659206,139200.0
2000-10-23,3.075839547185465,3.1685783875121047,3.0449264693837157,3.080991628549437,179200.0
2000-10-24,3.117056261160317,3.1376649762134496,3.0397738745199785,3.0397738745199785,286400.0
2000-10-25,2.9367310529238764,2.98310056921734,2.885209455504159,2.905818173087765,100000.0
2000-10-26,2.9830999964179266,2.988252076554904,2.8852089015012865,2.936730489028095,220800.0
2000-10-27,3.1943377645551747,3.4364890185078214,3.1943377645551747,3.3849674416601574,1070400.0
2000-10-30,3.477707904314851,3.616816063256004,3.4107296689262347,3.554990302188514,820800.0
2000-10-31,3.647728554129463,3.9156406520374607,3.621967760366058,3.9156406520374607,853600.0
2000-11-01,3.864118952812402,3.864118952812402,3.5034678505499097,3.79714073373225,1941600.0
2000-11-02,3.7971422942384394,3.8486639014496986,3.77653396581687,3.838359737238914,1152000.0
2000-11-03,3.812596315717332,3.86411788755135,3.771378901018759,3.7816834512326007,522400.0
2000-11-06,3.7662278322454674,3.86411892359217,3.7662278322454674,3.7868365451203263,312800.0
2000-11-07,3.7713794299306063,3.884727139708777,3.7713794299306063,3.853814270888713,240000.0
2000-11-08,3.874423153675731,3.998075040086341,3.848662360385125,3.941401373462711,472800.0
2000-11-09,3.8795742443397336,3.931095812561624,3.8280526761178426,3.9259433412767386,309600.0
2000-11-10,3.915640023765057,3.915640023765057,3.853814285884359,3.8589663651946746,572800.0
2000-11-13,3.606509958031844,3.709553099689896,3.58074917261733,3.699248942755447,134400.0
2000-11-14,3.70955369229048,4.008379008067483,3.70955369229048,3.853814270888713,311200.0
2000-11-15,3.9053364917635056,3.967162239564269,3.889879858274056,3.9156406520374607,813600.0
2000-11-16,3.8898799165203712,3.97231437918192,3.833206248007964,3.884727836306248,389600.0
2000-11-17,3.812597255955746,3.992922801845545,3.812597255955746,3.98777072200725,1381600.0
2000-11-20,3.9156394589882586,4.023834681213044,3.9156394589882586,3.992921816731448,354400.0
2000-11-21,3.967162094887961,4.008379520637679,3.7662278322454674,3.7868365451203263,470400.0
2000-11-22,3.6580338534676535,3.8332073842212697,3.451947439187786,3.755924978866319,444000.0
2000-11-23,3.70955396171504,3.761075544516638,3.70955396171504,3.750771385187711,44000.0
2000-11-24,3.7559240070799818,3.812597677727795,3.549837646121722,3.766228167896479,97600.0
2000-11-27,3.812597602119455,3.812597602119455,3.5137722274246257,3.606511245248132,256000.0
2000-11-28,3.5549906715785577,3.606512275514479,3.338600092279146,3.338600092279146,858400.0
2000-11-29,3.343750459857393,3.343750459857393,2.9573386284350085,3.1015990061915213,372000.0
2000-11-30,2.9882516159730383,3.096446854487405,2.658513428008598,2.730643718044328,824800.0
2000-12-01,2.843991670787692,3.0912952516085213,2.7667092894974785,2.936730489028095,648000.0
2000-12-04,3.0758386657415087,3.0758386657415087,2.885208761813817,2.988251931878596,268800.0
2000-12-05,3.086143577322475,3.400425223950689,2.998556827700737,3.400425223950689,492800.0
2000-12-06,3.4519461484863028,3.668336645339121,3.4519461484863028,3.5601413969127123,392000.0
2000-12-07,3.5137723268699337,3.771380280249798,3.5137723268699337,3.658032937994075,340000.0
2000-12-08,3.838357586099069,3.838357586099069,3.735314429425268,3.8229009553666176,240800.0
2000-12-11,3.822902312886011,4.018684537320226,3.822902312886011,4.018684537320226,420800.0
2000-12-12,4.013531388027839,4.121726633542637,3.9465531730013774,4.044444259163712,205600.0
2000-12-13,4.013531940557039,4.1474879959727495,4.013531940557039,4.13203136173771,437600.0
2000-12-14,4.07020533991574,4.07020533991574,3.5601415541460404,3.941401373462711,314400.0
2000-12-15,3.8125978518515113,3.9414018333329808,3.2458603333330425,3.601359400837612,675200.0
2000-12-18,3.580750541539754,3.740467393553877,3.2973817936481185,3.467403199614516,1044000.0
2000-12-19,3.400425074759381,3.554989850884807,3.400425074759381,3.45194666680119,340800.0
2000-12-20,3.400424404744581,3.488010936726309,3.2973812409644427,3.4261851956896163,356000.0
2000-12-21,3.451946895713044,3.451946895713044,3.2973821093378333,3.3746645025254383,325600.0
2000-12-22,3.4880109778800303,3.503467609860808,3.390120285596704,3.503467609860808,759200.0
2000-12-27,3.5034677327920685,3.5601413969127123,3.4777069406391856,3.5601413969127123,74400.0
2000-12-28,3.5601423011400795,3.5859030998358525,3.4931644603782264,3.508620703748534,76000.0
2000-12-29,3.426185997679637,3.554989982554811,3.1943388249043223,3.323142809779496,130400.0
2001-01-02,3.194338413920759,3.4416421902944183,3.17888197703222,3.2973815885633644,609600.0
2001-01-03,3.2716197755809446,3.735313917001866,3.2716197755809446,3.7095531313673695,115200.0
2001-01-04,3.709554981940897,4.168097273602087,3.709554981940897,4.02898872593215,1534400.0
2001-01-05,4.044443105418436,4.070203889529381,3.8950304789592782,3.9259433412767386,389600.0
2001-01-08,3.632271587512644,3.802292967989309,3.570445845382119,3.750771385187711,265600.0
2001-01-09,3.745618818513543,3.745618818513543,3.611662785204384,3.642575655494425,254400.0
2001-01-10,3.5034670657302187,3.683792576466333,3.4777062784822026,3.596206057054445,217600.0
2001-01-11,3.596206636782918,3.750771385187711,3.513771789837576,3.750771385187711,132000.0
2001-01-12,3.8125962347147713,3.86411780545416,3.7095530932359937,3.848661177000987,59200.0
2001-01-15,3.8332057861106734,3.8332057861106734,3.45194600002908,3.7198580696656167,291200.0
2001-01-16,3.7610760884855226,3.843510554274977,3.65803290797907,3.833206393455748,335200.0
2001-01-17,3.9156402344906462,4.19385685608331,3.9156402344906462,4.070204980588962,658400.0
2001-01-18,4.044444268306228,4.250530600449221,4.0341401089304725,4.224769808931347,448000.0
2001-01-19,4.25053128718279,4.559660835341538,4.224770491502894,4.508139243981747,604000.0
2001-01-22,4.338116890886735,5.177918804464028,4.338116890886735,5.147005934993367,1095200.0
2001-01-23,4.843028957764682,5.100636881050038,4.590573114329335,4.822420245286154,723200.0
2001-01-24,4.7399872872541975,4.997595291996274,4.719378568259108,4.976986573001184,581600.0
2001-01-25,4.976984779683339,5.01305012319926,4.894550326484557,4.961528540815212,428800.0
2001-01-26,4.946071468227733,5.152157779403888,4.812115444578921,5.152157779403888,352000.0
2001-01-29,5.101668278221655,5.101668278221655,4.972864287836474,5.027477447053228,128000.0
2001-01-30,5.046023454933271,5.152157779403888,4.971832257124752,5.152157779403888,323200.0
2001-01-31,5.15216017301907,5.358246579939832,4.92649569894914,4.92649569894914,273600.0
2001-02-01,4.791506706624596,5.294357412994689,4.791506706624596,5.141853590791965,2026400.0
2001-02-02,5.147007075650343,5.358245522438457,5.147007075650343,5.347941361357496,835200.0
2001-02-05,5.317028158533992,5.440680058446573,5.244898243906994,5.440680058446573,818400.0
2001-02-06,5.332483941502812,5.68283086977014,5.332483941502812,5.583909129796813,579200.0
2001-02-07,5.5148697742557085,5.574634600529619,5.414917786824983,5.5272348429540274,575200.0
2001-02-08,5.528265646781506,5.570513326318675,5.440678725638668,5.461287436088656,4483200.0
2001-02-09,5.358246208894332,5.378854926775031,5.306724610731886,5.378854926775031,1212800.0
2001-02-12,5.332484142806936,5.4468621264437616,5.311875429822899,5.420070681640961,424800.0
2001-02-13,5.409767285097124,5.425223920285969,5.372671675106745,5.393280390999018,200000.0
2001-02-14,5.2706589740146335,5.364428254934164,5.00274646204558,5.347941361357496,1207200.0
2001-02-15,5.154220087668114,5.290237058490088,5.154220087668114,5.167615811589861,814400.0
2001-02-16,4.739986760530989,5.254172453812729,4.739986760530989,5.171737586992808,736800.0
2001-02-19,5.126397611928655,5.35721448138008,5.126397611928655,5.35721448138008,88000.0
2001-02-20,5.347942264375362,5.347942264375362,5.081060359297637,5.13979495214946,184000.0
2001-02-21,5.049114670606018,5.1006362488775085,4.818297826995226,4.837876278308599,188800.0
2001-02-22,4.776051072531207,4.8110857682569215,4.225800494414703,4.683312449547978,492000.0
2001-02-23,4.581298783910043,4.733802613029615,4.3278127054982605,4.6781596055556935,276800.0
2001-02-26,4.647248545334378,5.306725236854558,4.647248545334378,4.946074007165413,955200.0
2001-02-27,4.946074007165413,5.021295502188283,4.862608866786184,4.946074007165413,1272000.0
2001-02-28,4.844060009392488,4.884247182188888,4.617365314258154,4.647247539510804,239200.0
2001-03-01,4.533898798327681,4.667854820571675,4.476194490295272,4.513290088810504,609600.0
2001-03-02,4.276292719917564,4.523596552517732,4.121727922812109,4.121727922812109,327200.0
2001-03-05,4.121727065631497,4.311326526373687,3.8301146870603766,3.8301146870603766,576800.0
2001-03-06,3.946554578206797,4.121728101120127,3.946554578206797,3.971285119768112,2197600.0
2001-03-07,4.018683466042573,4.121726631838537,4.018683466042573,4.064022317484544,2564000.0
2001-03-08,4.070204903590735,4.2072524978829735,3.9156401604164026,4.103178684021648,668800.0
2001-03-09,3.906366123503548,4.041352802663782,3.906366123503548,4.041352802663782,181600.0
2001-03-12,3.8589673225471897,3.8589673225471897,3.337568669575806,3.45194666680119,446400.0
2001-03-13,3.2973823092763026,3.554990302188514,3.1685783128201974,3.554990302188514,1134400.0
2001-03-14,3.503469277046451,3.5714777825836177,3.194339634954118,3.5292300805541457,1212800.0
2001-03-15,3.529228554908753,3.654941347467264,3.425155126682041,3.425155126682041,707200.0
2001-03-16,3.3993945459667674,3.425155339942308,3.188155917443786,3.194338452966922,382400.0
2001-03-19,3.2973825991269927,3.338600038847535,3.2046437528344094,3.290169606137693,788000.0
2001-03-20,3.4004248999080904,3.4004248999080904,3.2211297924067392,3.240708051406901,623200.0
2001-03-21,3.4004246020395605,3.4004246020395605,2.988251923004462,3.0696561214527343,723200.0
2001-03-22,3.014012920871393,3.1015996604438847,2.7893787640405083,3.0428650811244675,1108000.0
2001-03-23,3.2973816472862114,3.2973816472862114,3.0912952943308243,3.136634347012002,1504800.0
2001-03-26,3.2664687117393,3.2664687117393,3.0912952363945703,3.1242690208031645,228800.0
2001-03-27,3.070687210376584,3.262347620837137,3.058322136724531,3.2561650840111103,218400.0
2001-03-28,3.065534414021348,3.281925117848353,2.988252033835936,3.220099174392172,738400.0
2001-03-29,3.1943386426034444,3.271621029118044,3.18918656211818,3.2252515185935757,70400.0
2001-03-30,3.2252506378744723,3.3756935482026007,3.111903325836225,3.168576981855349,3482400.0
2001-04-02,3.1953690679432807,3.307685954471584,3.121178048341463,3.191247246362433,1304800.0
2001-04-03,3.1015996415869447,3.1015996415869447,2.647179250464544,2.7110659096189376,1338400.0
2001-04-04,2.7306447410495607,2.818231498466558,2.6956100380827617,2.7285838299246192,1072000.0
2001-04-05,2.782166410372034,2.8491444513138697,2.7203404508336826,2.782166410372034,3292800.0
2001-04-06,2.7625866676567057,2.7625866676567057,2.5760786298840754,2.7368258813578654,704000.0
2001-04-09,2.787318504677996,2.787318504677996,2.787318504677996,2.787318504677996,982400.0
2001-04-10,2.787317219797368,2.8347171725437867,2.778043320271747,2.8347171725437867,2501600.0
2001-04-11,2.9109690824461665,3.0284382143850728,2.833686717425472,2.8347171725437867,1041600.0
2001-04-12,2.885209058467534,3.1531213674902308,2.8336874681377573,3.142817010116421,1558400.0
2001-04-16,3.079959911026706,3.5024370921086034,3.079959911026706,3.308715846182863,605600.0
2001-04-17,3.168577761291129,3.503468093785313,3.168577761291129,3.2458601457128635,260000.0
2001-04-18,3.3993946295470083,3.622998138074698,3.3993946295470083,3.606511245248132,1906400.0
2001-04-19,3.658032653940264,3.658032653940264,3.4777071005770117,3.5807502739274417,1167200.0
2001-04-20,3.4519466487065174,3.4828595251538514,3.401455315815652,3.434429496181831,1250400.0
2001-04-23,3.40145506475493,3.4581291259835822,3.34890321798116,3.454007304607222,821600.0
2001-04-24,3.4004251294325094,3.833206588157813,3.4004251294325094,3.698219873329635,944000.0
2001-04-25,3.709554560974236,3.915640925472805,3.647728808856084,3.814658654037932,836000.0
2001-04-26,4.018683110278219,4.018683110278219,3.776531849326168,3.8229009553666176,1312800.0
2001-04-27,3.936249293420292,3.967162166753317,3.9115187589067655,3.941401373462711,359200.0
2001-04-30,4.070205414617887,4.070205414617887,3.895031938411033,3.9156406520374607,972800.0
2001-05-01,3.864118965549853,3.9310971848507865,3.837327913676584,3.9310971848507874,782400.0
2001-05-02,3.941402411503085,4.120697752980952,3.911519789077005,4.088754219379424,723200.0
2001-05-03,3.915640580172105,4.031048824052037,3.915640580172105,3.941401373462711,120800.0
2001-05-04,3.8125993456756455,3.9166728305354015,3.7662298155584426,3.864120958455046,631200.0
2001-05-07,3.812597766336459,4.005288408248767,3.812597766336459,3.812597766336459,175200.0
2001-05-08,3.9156409492104167,3.9156409492104167,3.812597766336459,3.812597766336459,40800.0
2001-05-09,3.761075823695076,3.836297292999556,3.7425280210634497,3.761075823695076,269600.0
2001-05-10,3.771380322307992,3.819810743868633,3.771380322307992,3.807445672030497,664000.0
2001-05-11,3.7610764178352047,3.8002329399185033,3.7353156204527713,3.8002329399185033,596000.0
2001-05-14,3.7095531313673695,3.7095531313673695,3.631240515992997,3.7095531313673695,19200.0
2001-05-15,3.709555457037621,3.7600468014907897,3.666277498716596,3.755924978866319,612000.0
2001-05-16,3.709554628512045,3.8229019738184906,3.6075417032734,3.8084759909335113,216000.0
2001-05-17,3.8125956530788288,3.883695268344264,3.7672568192531184,3.883695268344264,167200.0
2001-05-18,3.8641183317451873,3.921822640340821,3.848661701186829,3.888848862022871,58400.0
2001-05-22,4.095966314674426,4.147487903538256,4.021775100925383,4.140274912543601,636000.0
2001-05-23,4.070205735248638,4.09596653104135,4.018684143663212,4.050627671954454,104800.0
2001-05-24,4.028988699415252,4.058871319800852,3.9671629406879143,4.018684537320226,128000.0
2001-05-25,4.0805101320667285,4.125849386851439,4.067114800497221,4.077418962178162,127200.0
2001-05-28,3.833206868059625,4.018684537320226,3.833206868059625,4.018684537320226,7200.0
2001-05-29,4.075357555778486,4.121727063862645,3.8641191223712297,3.884727836306248,560800.0
2001-05-30,3.875453764633212,3.875453764633212,3.79714073373225,3.79714073373225,267200.0
2001-05-31,3.761076329831256,3.947584640024321,3.7569545080076536,3.820841567037791,753600.0
2001-06-01,3.967162298967796,3.967162298967796,3.8022933736447,3.884727836306248,247200.0
2001-06-04,3.91564022175392,3.992922594551695,3.847631749415017,3.889879430821328,220800.0
2001-06-05,3.946554200913005,4.013532433384482,3.915641321725624,3.929037046835637,252800.0
2001-06-06,4.033109668608525,4.0341403204472295,3.9578882006017615,4.0341403204472295,309600.0
2001-06-07,4.033110709579072,4.16191470716695,4.008380562166218,4.121727922812109,539200.0
2001-06-08,4.146457443353076,4.244348142977709,4.116574828924384,4.116574828924383,582400.0
2001-06-11,4.071236040671259,4.1217273739567934,4.018684189607873,4.046505896551508,169600.0
2001-06-12,4.0495970026631305,4.0495970026631305,3.870302084837367,3.899154050216559,976000.0
2001-06-13,3.870301160464644,3.879575060418509,3.819809840031726,3.853814270888713,120000.0
2001-06-14,3.813627868174307,3.8383584040002727,3.532320037681429,3.532320037681429,244000.0
2001-06-15,3.4004244448649024,3.569415172565632,3.230403261929505,3.503467609860808,465600.0
2001-06-18,3.503467976530604,3.52407669030237,3.434429237435485,3.441642228293825,205600.0
2001-06-19,3.503468095719578,3.5446855246653395,3.312838371272132,3.312838371272132,2659200.0
2001-06-20,3.195369120032053,3.3849683954385306,3.195369120032053,3.357147082010639,298400.0
2001-06-21,3.3993942009149545,3.5137717843706207,3.3375680658021416,3.395272379958404,316800.0
2001-06-22,3.451947226441786,3.4725559452153703,3.323143225455152,3.4529774854950874,135200.0
2001-06-25,3.454007806700809,3.454007806700809,3.323142907067034,3.3746645025254383,211200.0
2001-06-26,3.348903326790773,3.348903326790773,3.202582004343268,3.312838371272132,574400.0
2001-06-27,3.400425666039241,3.4756471563306746,3.297382464038052,3.411760481151952,196800.0
2001-06-28,3.451946344713732,3.626089168058189,3.450916085923589,3.477707138330999,726400.0
2001-06-29,3.5549899001336307,3.688945962682375,3.5034683073780712,3.6734897207028414,233600.0
2001-07-03,3.6889458137839504,3.709554528670048,3.606511347318102,3.658032937994075,196000.0
2001-07-04,3.694097631783672,3.812597439150847,3.694097631783672,3.771380012307,26400.0
2001-07-05,3.791989314967452,3.977466978429175,3.7147069224351856,3.909458488723923,520800.0
2001-07-06,3.905335281909434,3.9125482704823566,3.786835510077026,3.8033223972549055,467200.0
2001-07-09,3.864119505490833,3.8919412130997952,3.8332066280626194,3.859997683679455,380000.0
2001-07-10,3.88987951108008,3.895031590757205,3.5034676391184827,3.513771798472732,1131200.0
2001-07-11,3.580750157738162,3.6116630301245176,3.4437025529513665,3.5364415631889345,750400.0
2001-07-12,3.6363948743071415,3.781685780651303,3.616816413380224,3.755924978866319,212000.0
2001-07-13,3.812597993827481,3.8362978801331966,3.71779844860462,3.735315602060708,92000.0
2001-07-16,3.775501779582172,3.859997149632324,3.73531500517765,3.837327918963252,993600.0
2001-07-17,3.7353153791809897,3.83320648152696,3.7301632986530016,3.812597766336459,254400.0
2001-07-18,3.8125970746589832,3.8270230547516233,3.7198580696656167,3.7198580696656167,503200.0
2001-07-19,3.77344133442279,3.807445774238673,3.77344133442279,3.7919891392171694,818400.0
2001-07-20,3.7559239749898974,3.80023257366364,3.7404673408186726,3.7755020376053863,243200.0
2001-07-23,3.783745712978771,3.783745712978771,3.750771926671733,3.766228167896479,134400.0
2001-07-24,3.760045564917102,3.776532456914269,3.719858397162904,3.761075823695076,313600.0
2001-07-25,3.664215724506236,3.812597766336459,3.664215724506236,3.812597766336459,189600.0
2001-07-26,3.888850264584185,3.929037046835637,3.843511008236014,3.929037046835637,320000.0
2001-07-27,3.9980747559206615,4.070205050623355,3.964070715594745,4.044444259163712,521600.0
2001-07-30,3.941402723949452,4.054750096034185,3.941402723949452,3.998076409991819,199200.0
2001-07-31,3.987770813594759,4.015592517054731,3.915640514966516,3.9795271712013567,192000.0
2001-08-01,4.070205590837488,4.090814305356168,4.008379840359977,4.047535965559083,312000.0
2001-08-02,4.079479173289572,4.079479173289572,3.85896684928665,3.9795271712013567,234400.0
2001-08-03,3.9826186645423984,3.9826186645423984,3.738406069434624,3.785806226217311,307200.0
2001-08-07,3.7095531313673695,3.7858052297999705,3.688944424244095,3.7095531313673695,643200.0
2001-08-08,3.659063483564157,3.678641941125391,3.5364422296554534,3.5374728816737147,1556800.0
2001-08-09,3.513771769129007,3.5323195702745487,3.490071888349366,3.503467609860808,396000.0
2001-08-10,3.5034684125552547,3.5034684125552547,3.400425223950689,3.400425223950689,314400.0
2001-08-13,3.4004256374091257,3.606512039676346,3.370543014741511,3.590025143218113,322400.0
2001-08-14,3.606511838424897,3.682763975963321,3.493164480734411,3.494194739733665,560000.0
2001-08-15,3.462250510760126,3.462250510760126,3.2973815885633644,3.2973815885633644,819200.0
2001-08-16,3.4529752952727986,3.735313659302862,3.4529752952727986,3.716765863479365,908800.0
2001-08-17,3.821872539876198,3.821872539876198,3.620938208844766,3.620938208844766,508000.0
2001-08-20,3.6662763892937726,3.6683369069038503,3.588994007324631,3.627119872367421,260800.0
2001-08-21,3.674519093178145,3.771379522684122,3.647728044362777,3.6631842826137135,1036000.0
2001-08-22,3.714705855054336,3.714705855054336,3.617845425753989,3.670397264621149,136000.0
2001-08-23,3.682763409692527,3.69409782925589,3.6683370343710417,3.67658067741189,208000.0
2001-08-24,3.583841824360873,3.757985057407477,3.583841824360873,3.721919707053413,235200.0
2001-08-27,3.807444439509293,3.850722373472391,3.723979347193921,3.832174575180085,1276000.0
2001-08-28,3.832175820196517,3.858967267802172,3.8125977570066514,3.819810748343893,285600.0
2001-08-29,3.735313938511352,3.864117867425537,3.709553152728515,3.8033223972549055,458400.0
2001-08-30,3.7703487502681794,3.8125964246560966,3.725009907266983,3.732222896083573,277600.0
2001-08-31,3.660093902852426,3.8383585620549487,3.660093902852426,3.812597766336459,49600.0
2001-09-04,3.843510395927716,3.843510395927716,3.791988807797107,3.824962592754415,187200.0
2001-09-05,3.776532456914269,3.8847277102130815,3.761075823695076,3.761075823695076,140800.0
2001-09-06,3.7888977943916897,3.843510554274977,3.7888977943916897,3.833206393455748,1728800.0
2001-09-07,3.766227572162301,3.819810064705303,3.7198580696656167,3.7198580696656167,78400.0
2001-09-10,3.606510982895994,3.816719145952201,3.606510982895994,3.7074932432476615,172000.0
2001-09-11,3.807445521813378,3.807445521813378,3.606511245248132,3.606511245248132,8000.0
2001-09-13,3.503468258842999,3.554989850884807,3.4313379513687554,3.45194666680119,475200.0
2001-09-14,3.401455382893702,3.401455382893702,3.0140131780842725,3.0912955672659206,835200.0
2001-09-17,3.040803815451035,3.554989183984692,3.040803815451035,3.272650936145689,301600.0
2001-09-18,3.245860279251042,3.364360097470992,3.245860279251042,3.2881079687498977,106400.0
2001-09-19,3.2922295322176334,3.381876984741991,3.204642793831169,3.381876984741991,525600.0
2001-09-20,3.2561655719084697,3.35920858842612,3.15003099170562,3.15003099170562,352800.0
2001-09-21,2.9727961660295894,3.233495319294908,2.885209412416237,3.233495319294908,1587200.0
2001-09-24,3.14796909053369,3.193308145054891,3.0809910624128354,3.142817010116421,308800.0
2001-09-25,3.1119039291718726,3.244829521250183,3.1119039291718726,3.2128861923847376,257600.0
2001-09-26,3.212886625284956,3.2200996169807072,3.194338820044861,3.2077343479742164,846400.0
2001-09-27,3.195368207590377,3.271620117451792,3.195368207590377,3.271620117451792,368000.0
2001-09-28,3.297381716188154,3.5395330287393088,3.297381716188154,3.532320037681429,212800.0
2001-10-01,3.477707914115161,3.5292295128427926,3.4725558328581188,3.488012076629245,61600.0
2001-10-02,3.605481140912445,3.605481140912445,3.3489034426587945,3.401455292958264,1043200.0
2001-10-03,3.374664490119282,3.632272466464265,3.3489036924847837,3.632272466464265,411200.0
2001-10-04,3.606510219075272,3.9424307122403497,3.606510219075272,3.901213688440827,513600.0
2001-10-05,3.817750517503137,3.817750517503137,3.664216368174609,3.694098597717572,322400.0
2001-10-09,3.717796771448038,3.721918198409978,3.699248974344929,3.7095531313673695,211200.0
2001-10-10,3.641545326042299,3.7744710980922713,3.641545326042299,3.749740566493813,162400.0
2001-10-11,3.8332060979678095,3.967162143684305,3.829084276726438,3.943462261164184,140000.0
2001-10-12,3.862058147282302,3.941401439108283,3.785806417996073,3.816719291843964,560000.0
2001-10-15,3.940370491872664,3.940370491872664,3.689975589218984,3.776531856717521,92000.0
2001-10-16,3.7816864566237474,3.872364605177531,3.77138189822064,3.864120958455046,349600.0
2001-10-17,3.865148687644554,3.896061949539461,3.6497884714774793,3.671427833419605,416800.0
2001-10-18,3.693066758162261,3.8115665458011456,3.628149459268357,3.796109915038352,109600.0
2001-10-19,3.788897937820932,3.788897937820932,3.746650247937136,3.76931987429185,44800.0
2001-10-22,3.7682888598491218,3.814658366987738,3.7682888598491218,3.8115671975380017,123200.0
2001-10-23,3.874423153675731,3.967162166753317,3.801262595069253,3.941401373462711,242400.0
2001-10-24,3.9156404986832727,4.18664414852254,3.9156404986832727,4.174278684983862,639200.0
2001-10-25,4.2247705278074905,4.2247705278074905,3.941401772893572,4.1351230681330815,320000.0
2001-10-26,3.982619576909043,4.533900503643331,3.982619576909043,4.3535749154302446,3216800.0
2001-10-29,4.353574186792372,4.3834568021766565,4.173248628759552,4.23301385952812,1318400.0
2001-10-30,4.224771607697842,4.230954341802787,4.070206792782066,4.111424233991067,520000.0
2001-10-31,4.1134830008964585,4.314417253351573,4.1134830008964585,4.224769808931347,276800.0
2001-11-01,4.240225876852396,4.53389870384751,4.235073404771643,4.459707508363089,2633600.0
2001-11-02,4.482378832394036,4.559661226056002,4.431887495580309,4.483409091354953,437600.0
2001-11-05,4.431887942816472,4.716287400316183,4.431887942816472,4.703922326144472,1524800.0
2001-11-06,4.698770003775552,4.739987443121101,4.63694423783586,4.6843440179282,889600.0
2001-11-07,4.684340929649318,4.684340929649318,4.58851078046638,4.616332474720624,3607200.0
2001-11-08,4.636943630317848,4.636943630317848,4.482378842640586,4.523596276585955,1384800.0
2001-11-09,4.472074199458539,4.513291235890006,4.410248055193528,4.461769645541767,201600.0
2001-11-12,4.388609213562154,4.4720743339445725,4.348422434774582,4.4720743339445725,76800.0
2001-11-13,4.53389814303893,4.64724543938355,4.440128901712851,4.547293861250764,172800.0
2001-11-14,4.61633417364185,4.636942887312276,4.53389971203867,4.553477773832388,80800.0
2001-11-15,4.48237763504415,4.560690266747863,4.48237763504415,4.514321157399843,96800.0
2001-11-16,4.513291352041962,4.557599952328037,4.482378475653168,4.518443432593671,376000.0
2001-11-19,4.636942563092915,4.636942563092915,4.456617018972635,4.5596601870413656,979200.0
2001-11-20,4.559660451156599,4.588512414101957,4.486499891928863,4.564812531242769,510400.0
2001-11-21,4.600877649159874,4.714224977731865,4.560690483098192,4.562751393645854,1002400.0
2001-11-22,4.562753262339414,4.729683547360604,4.518444650114134,4.729683547360604,21600.0
2001-11-23,4.592634317719097,4.619425763572998,4.559660532882386,4.618395111690183,79200.0
2001-11-26,4.681250995676221,4.817267941398852,4.585420821224576,4.781202991047577,140800.0
2001-11-27,4.719376305431662,4.719376305431662,4.535959619784352,4.560689756258059,1489600.0
2001-11-28,4.55450824127865,4.564812401157345,4.482377942892269,4.5153517261983,203200.0
2001-11-29,4.584391040877285,4.636942887312276,4.520503989191115,4.553477773832388,365600.0
2001-11-30,4.533898709565138,4.5946941852574446,4.533898709565138,4.560689756258059,140800.0
2001-12-03,4.431886684135027,4.714225150240592,4.422612782870429,4.669916554540684,356800.0
2001-12-04,4.6369430575433634,4.757503388361794,4.6369430575433634,4.739986236599882,352000.0
2001-12-05,4.770899472005041,4.9460729682461375,4.770899472005041,4.895581633740723,1460000.0
2001-12-06,4.886307013627386,5.12639779238037,4.872911684322112,5.066632564113127,761600.0
2001-12-07,5.100637647120765,5.100637647120765,5.04499423299514,5.06972477029938,834400.0
2001-12-10,5.04911561155783,5.100637199430868,5.04911561155783,5.058389513098118,988800.0
2001-12-11,5.099606199836988,5.099606199836988,5.028506167330241,5.063540857717756,518400.0
2001-12-12,5.055297992024355,5.131549716649316,5.049115260401319,5.093423854336835,1114400.0
2001-12-13,5.090333132822797,5.090333132822797,4.963589678412125,4.963589678412125,448800.0
2001-12-14,4.946071912355938,4.946071912355938,4.894550329935565,4.899702409561906,1925600.0
2001-12-17,4.853333482267433,4.955346400510813,4.818298786344088,4.953285489800202,366400.0
2001-12-18,4.761626569642662,5.116095458393183,4.761626569642662,4.946074007165413,683200.0
2001-12-19,4.946070905804192,5.054266128252979,4.863636469323136,4.968740523240883,203200.0
2001-12-20,4.946072315384789,4.9975939020033815,4.804903278111832,4.860546292920242,517600.0
2001-12-21,4.945042901197602,4.95534706304982,4.894551564733148,4.894551564733148,296000.0
2001-12-24,5.0748760649161335,5.0748760649161335,4.846120104326674,4.89867234055433,770400.0
2001-12-27,4.822421076685253,4.887338394607071,4.791508199177242,4.85642551709906,428800.0
2001-12-28,4.848180201680795,4.8739409895676,4.827571492755666,4.84302812271912,106400.0
2001-12-31,4.84302895996523,4.877033394532026,4.756472681978882,4.877033394532026,120800.0
2002-01-02,5.072814967799594,5.072814967799594,4.815207055197065,4.9862586934420055,230400.0
2002-01-03,4.932675123295502,4.995531503137033,4.891458102126808,4.994501244666133,429600.0
2002-01-04,4.994502982528434,4.994502982528434,4.911037866521256,4.934737750382387,660000.0
2002-01-07,4.935767092192437,4.976984116762592,4.838906278641798,4.933706182002165,666400.0
2002-01-08,4.791508699823093,4.809025854779124,4.70289148678325,4.777082715017277,168000.0
2002-01-09,4.8110873854008265,4.816239860419447,4.720409642637205,4.729683547360604,1100800.0
2002-01-10,4.724529586406864,4.765747015120399,4.636943041738767,4.667855916734652,169600.0
2002-01-11,4.667856303845862,4.667856303845862,4.559661035848227,4.61118262947363,280000.0
2002-01-14,4.585421389098575,4.5957255495954765,4.441160783670806,4.567904237638139,1488800.0
2002-01-15,4.564812435845864,4.565843087688667,4.430856391012354,4.48649979816856,137600.0
2002-01-16,4.53183829053936,4.53183829053936,4.430856037323271,4.528747121414712,390400.0
2002-01-17,4.636942657918435,4.636942657918435,4.510199605771417,4.606029785481345,436800.0
2002-01-18,4.580269164579789,4.592634235402298,4.517412765524392,4.564812531242769,1007200.0
2002-01-21,4.564812259706788,4.564812259706788,4.451464932239433,4.473103903161266,20800.0
2002-01-22,4.557601524552993,4.576149335400374,4.441162577139698,4.482380021929142,300800.0
2002-01-23,4.508138769925361,4.533899562896362,4.461769263961855,4.48649979816856,156000.0
2002-01-24,4.532871372142276,4.532871372142276,4.473106116505451,4.482380021929142,56000.0
2002-01-25,4.457646940445497,4.457646940445497,4.276291151319945,4.392730032490144,941600.0
2002-01-28,4.390670348638809,4.393761518525395,4.291748981482327,4.315448867796157,288000.0
2002-01-29,4.317509684182005,4.364909455771485,4.2247706588299225,4.355635553236277,1058400.0
2002-01-30,4.378305370545439,4.378305370545439,4.265988276324436,4.307205316990265,432800.0
2002-01-31,4.327812519190475,4.327812519190475,4.224769363971654,4.275260682983391,828000.0
2002-02-01,4.309265173663697,4.309265173663697,4.224769808931347,4.224769808931347,1498400.0
2002-02-04,4.225801905009619,4.257745441889037,4.116576353052962,4.126880516908953,1173600.0
2002-02-05,4.121725897443959,4.137182526790739,3.9290353218004097,3.946552468186908,1768000.0
2002-02-06,3.9599477649808046,4.003225693609575,3.7404657742936056,3.9259433412767386,1356000.0
2002-02-07,4.018683360391057,4.285565168509397,3.979526848356044,4.086691832305306,1240800.0
2002-02-08,4.106269864840716,4.246408628612018,4.106269864840716,4.189734967901748,434400.0
2002-02-11,4.17427848460178,4.267017491297521,4.173248225895599,4.224769808931347,293600.0
2002-02-12,4.224769535236341,4.384486353684462,4.214465376528123,4.32781269463235,152800.0
2002-02-13,4.327814117114089,4.374183632698887,4.307205399845447,4.3535749154302446,280800.0
2002-02-14,4.338117212867994,4.441160380803846,4.327813053305805,4.379334637273731,236800.0
2002-02-15,4.4287961985206215,4.4287961985206215,4.31750975924197,4.329874831811026,304000.0
2002-02-18,4.287625761716173,4.369029948870925,4.287625761716173,4.369029948870925,12000.0
2002-02-19,4.276292230928902,4.307205108199423,4.19900984121332,4.211374913505816,859200.0
2002-02-20,4.183552808198594,4.3906698130642985,4.183552808198594,4.250531030147479,268000.0
2002-02-21,4.224770428169106,4.224770428169106,4.095966451700535,4.095966451700535,450400.0
2002-02-22,4.09596558826217,4.1413044369133045,4.090813508905205,4.12584819884241,276800.0
2002-02-25,4.125847738718631,4.166034503531084,4.107299940639283,4.148516963976848,111200.0
2002-02-26,4.304112847908436,4.304112847908436,4.132030566006219,4.19797851870764,484800.0
2002-02-27,4.224769613077371,4.255682482850049,4.193856743304694,4.193856743304694,112000.0
2002-02-28,4.183551273240447,4.193855822955632,4.162942959966836,4.173247116603641,268800.0
2002-03-01,4.086691832305306,4.153670045543212,4.074326762796844,4.086691832305306,684000.0
2002-03-04,4.065054058831742,4.111423574484145,4.007349729011132,4.090814857185456,1384000.0
2002-03-05,4.080510956544991,4.2319846009476185,4.070206792782066,4.111424233991067,1421600.0
2002-03-06,4.111423040195706,4.1474879959727495,4.111423040195706,4.13203136173771,1804800.0
2002-03-07,4.127911169141745,4.197980583982713,4.126880516908954,4.126880516908953,714400.0
2002-03-08,4.185614085721505,4.2453793220002565,4.13615340384179,4.188705648580496,665600.0
2002-03-11,4.188704955199015,4.327813075390897,4.173248322698365,4.303082542005555,295200.0
2002-03-12,4.225799984309095,4.378304212996748,4.225799984309095,4.358725760259001,278400.0
2002-03-13,4.327812871061902,4.5112295764789385,4.240226339236087,4.279382458386338,433600.0
2002-03-14,4.317508815627087,4.372121567859866,4.224769808931347,4.224769808931347,193600.0
2002-03-15,4.184584211110497,4.316479374902272,4.184584211110497,4.255683874139764,368000.0
2002-03-18,4.269078125222901,4.343269325773134,4.269078125222901,4.32781269463235,422400.0
2002-03-19,4.337087053140095,4.405095529806959,4.322661072192352,4.3638781044604045,747200.0
2002-03-20,4.349452194845276,4.363878176029612,4.327813223068774,4.338117383035154,294400.0
2002-03-21,4.369030477711543,4.409217250313967,4.360786835598999,4.379334637273731,231200.0
2002-03-22,4.370060351040036,4.416429851137534,4.332964750962037,4.349451640654653,234400.0
2002-03-25,4.327812876366722,4.4772255423807925,4.327812876366722,4.466920990161406,484000.0
2002-03-26,4.507108256921779,4.507108256921779,4.188704858037717,4.224769808931347,813600.0
2002-03-27,4.178401200522675,4.178401200522675,4.101118809416539,4.106270890207901,388000.0
2002-03-28,4.106269618138354,4.172217568305093,4.05990051230208,4.108330528432169,276000.0
2002-04-01,4.126879080266099,4.218587443126467,4.066083591291019,4.162944427364363,1263200.0
2002-04-02,4.121727195456301,4.183552946156732,3.828054290011455,3.83526728115722,1136000.0
2002-04-03,3.829084402907933,3.829084402907933,3.4746160191177378,3.627119872367421,1004800.0
2002-04-04,3.657001301627493,3.781683409759637,3.6466967515266577,3.7095531313673695,391200.0
2002-04-05,3.7198584252914473,3.798171457679055,3.6786413915261145,3.771380012307,432000.0
2002-04-08,3.802292575720086,3.802292575720086,3.608571334309646,3.7404664468894646,1279200.0
2002-04-09,3.699248893137855,3.699248893137855,3.441641042447986,3.462249356040469,1436000.0
2002-04-10,3.438551342314128,3.446794986676305,3.2458606757521204,3.328295153980899,2926400.0
2002-04-11,3.2953211018770308,3.3489036067545315,3.261316857731556,3.323142809779496,139200.0
2002-04-12,3.327263906489246,3.4200025195407444,3.327263906489246,3.395272379958404,129600.0
2002-04-15,3.4004251622769144,3.456068577453028,3.38496852703514,3.431338039681901,157600.0
2002-04-16,3.503467542650005,3.670397356679004,3.503467542650005,3.642575655494425,462400.0
2002-04-17,3.606510424040781,3.781683866109879,3.606510424040781,3.7404664468894646,392800.0
2002-04-18,3.740466653103785,3.784775243631037,3.5941455536535782,3.6631842826137135,500000.0
2002-04-19,3.683792691769221,3.717797120678584,3.497284444747636,3.5859016185470804,263200.0
2002-04-22,3.554989150414789,3.554989150414789,3.375693872482819,3.4261851956896163,259200.0
2002-04-23,3.410728563891205,3.483889508914745,3.410728563891205,3.4261851956896163,1276000.0
2002-04-24,3.44782469746817,3.44782469746817,3.231434177389521,3.251012240018825,291200.0
2002-04-25,3.2973819755412506,3.473585730520381,3.2973819755412506,3.431338039681901,1771200.0
2002-04-26,3.486980446721333,3.486980446721333,3.3829070311620155,3.424124058092702,410400.0
2002-04-29,3.4210332394754506,3.560141358363352,3.4210332394754506,3.48285898274152,394400.0
2002-04-30,3.4828592217825167,3.606511109879814,3.4581290800101674,3.4581290800101674,321600.0
2002-05-01,3.4828592129721616,3.5292287200261647,3.4169116443080307,3.465342062017602,113600.0
2002-05-02,3.462251369230938,3.571477302943112,3.462251369230938,3.539533769375187,133600.0
2002-05-03,3.540563384328049,3.5859022376228045,3.439581124890751,3.5364415631889345,495200.0
2002-05-06,3.5333502220484565,3.617845585898821,3.49316345059261,3.503467609860808,416800.0
2002-05-07,3.483889804669126,3.611663118479485,3.483889804669126,3.5704460853155178,137600.0
2002-05-08,3.560141121018088,3.7466493832596814,3.560141121018088,3.72501041386702,248000.0
2002-05-09,3.754892761209947,3.754892761209947,3.6889451990273208,3.7198580696656167,174400.0
2002-05-10,3.716765910149353,3.716765910149353,3.663183431884032,3.685853047748153,112800.0
2002-05-13,3.703371462867143,3.8362972491827305,3.6765804110821865,3.79714073373225,146400.0
2002-05-14,3.8713319842659817,3.969223077385986,3.807445326967261,3.941401373462711,174400.0
2002-05-15,3.915640230909751,4.020744305329903,3.915640230909751,3.99601377302226,128800.0
2002-05-16,3.967161595097079,4.007348363947068,3.9558267847899633,3.96716159509708,579200.0
2002-05-17,3.992922801845545,4.023835673953812,3.9671620095755737,3.98777072200725,433600.0
2002-05-21,3.915639953604417,3.915639953604417,3.786836007762167,3.8229009553666176,393600.0
2002-05-22,3.786836007762167,3.8435096653170686,3.7610752185937177,3.8229009553666176,95200.0
2002-05-23,3.853815196180825,3.879575991895727,3.853815196180825,3.879575991895727,28000.0
2002-05-24,3.9001833927556553,3.9001833927556553,3.8177489445552393,3.8589663651946746,61600.0
2002-05-27,3.817749110956098,3.817749110956098,3.817749110956098,3.817749110956098,1600.0
2002-05-28,3.813627708159858,3.813627708159858,3.286046765768296,3.465342062017602,1268800.0
2002-05-29,3.4035158790699453,3.567354539895101,3.4035158790699453,3.5014069720547765,407200.0
2002-05-30,3.421034145414344,3.510681614813627,3.3901212655951354,3.508620703748534,967200.0
2002-05-31,3.43442878595253,3.466371914674995,3.370541742350661,3.3756938218466908,434400.0
2002-06-03,3.3777551863493542,3.444733408037365,3.3726031061607045,3.379816097040518,216800.0
2002-06-04,3.3489026675223563,3.4972846749751025,3.33859850885367,3.4601894679207583,272800.0
2002-06-05,3.4488549377112725,3.4766766400710125,3.169607851933934,3.189186108765519,876800.0
2002-06-06,3.1531208772052017,3.1685773125929297,2.960430072856432,2.960430072856432,1695200.0
2002-06-07,2.7131265170350747,3.002677754634532,2.679122280566379,2.960430072856432,1606400.0
2002-06-10,2.9120004687733902,2.9923742248512104,2.866661411764932,2.954248159438336,463200.0
2002-06-11,2.962491844655069,3.433399212515692,2.962491844655069,3.2046433912651686,3186400.0
2002-06-12,3.193307716788534,3.379815793738042,3.142816588621618,3.203612072780389,1012800.0
2002-06-13,3.184033871953906,3.3025334765926915,3.091295059477432,3.1726992570491763,315200.0
2002-06-14,3.1830037434906204,3.2747123066511143,2.9727957600639208,3.2458601457128635,875200.0
2002-06-17,3.2973807938044413,3.43545863026814,3.2973807938044413,3.39011978586156,214400.0
2002-06-18,3.3901219509854994,3.5601430209040754,3.3272655265673814,3.3633304948013807,538400.0
2002-06-19,3.2973823237501265,3.3901213588370407,3.2561650840111103,3.2561650840111103,311200.0
2002-06-20,3.2056732740388867,3.266468763711765,3.1160256242797955,3.143847329019437,671200.0
2002-06-21,3.118085826271284,3.1994898147557027,3.0964466619901185,3.0964466619901185,468800.0
2002-06-24,3.135603693314501,3.142816683765388,3.019164801198263,3.0820211977661307,452000.0
2002-06-25,3.0191651239868964,3.061412812463995,2.910969862577596,2.9264263004161712,324000.0
2002-06-26,2.792470173937708,2.97691736107262,2.792470173937708,2.952187021841422,371200.0
2002-06-27,2.9892827454992483,3.127360625661049,2.9892827454992483,3.075839034452594,610400.0
2002-06-28,3.0923251065142465,3.1345727843599565,3.040803528991262,3.1015990061915213,396000.0
2002-07-02,2.8831481839825126,2.9583696596415687,2.866661290592562,2.904787354393867,424800.0
2002-07-03,2.885208110645757,2.9367296840501456,2.7924693178256983,2.9171514311255,640800.0
2002-07-04,2.988251591238356,3.0232862807898058,2.941882091379312,2.9655821671623936,16000.0
2002-07-05,2.9624912454114893,3.1386949781910336,2.9532173440505387,3.083051766564588,507200.0
2002-07-08,3.03771294276529,3.03771294276529,2.9480654849425045,2.9985566202814016,931200.0
2002-07-09,2.993404685721528,2.993404685721528,2.6791230248801505,2.6791230248801505,3472000.0
2002-07-10,2.679121646416834,2.7285823065658925,2.555469799504996,2.634813064664439,6083200.0
2002-07-11,2.5760787369237823,2.7584651586673963,2.523526707105832,2.7378564501563227,1280800.0
2002-07-12,2.741978949440014,2.934669576613796,2.6945789867431014,2.8068960632079456,315200.0
2002-07-15,2.732705230518669,2.765679017272678,2.65336193330479,2.683244550387655,331200.0
2002-07-16,2.6698491625665977,3.0140134490534525,2.6698491625665977,2.905818173087765,788000.0
2002-07-17,3.014012674939852,3.0706863389298595,2.9305477635878905,2.949095565341492,624000.0
2002-07-18,2.965582135469301,2.965582135469301,2.730643666259636,2.8429607233496785,1071200.0
2002-07-19,2.7667097112705075,2.847083274279808,2.7306445551959118,2.789379142484028,181600.0
2002-07-22,2.679122917782104,2.9398222570742747,2.679122917782104,2.885209296073036,391200.0
2002-07-23,2.957338477539177,2.988251343859975,2.745069447467098,2.838838698051292,399200.0
2002-07-24,2.7852570465414788,2.8542959805509414,2.68942686387499,2.8542959805509414,1099200.0
2002-07-25,2.8233836512178323,2.976917996205498,2.7564056102759964,2.782166410372034,851200.0
2002-07-26,2.792469981423792,2.8563566375652014,2.6811833642859075,2.7048832465145187,501600.0
2002-07-29,2.6945793568460665,2.921274451581805,2.6945793568460665,2.885209296073036,1847200.0
2002-07-30,2.8862395639065976,2.9480655126822537,2.8079267216626684,2.9099394486998285,502400.0
2002-07-31,2.905817719328447,3.1582733893391506,2.905817719328447,3.1304516839075838,764800.0
2002-08-01,3.019163931469573,3.5148015777050974,3.019163931469573,3.462249356040469,2508800.0
2002-08-02,3.348903737830356,3.400425333796976,3.335508012817031,3.365390632816531,749600.0
2002-08-06,3.335507445925061,3.452976601871709,3.308716393530315,3.391150854450899,1092800.0
2002-08-07,3.42618602110183,3.4746164455311197,3.3787862486825864,3.400425223950689,419200.0
2002-08-08,3.421033940287316,3.4900726879746617,3.385999240438621,3.400425223950689,1640000.0
2002-08-09,3.364359454652923,3.4581287179697107,3.351993991982804,3.4261851956896163,342400.0
2002-08-12,3.426186062864627,3.477707657794922,3.339629767658588,3.463281674107012,335200.0
2002-08-13,3.445762833738548,3.5683844352053824,3.348902413143553,3.3859980104586143,431200.0
2002-08-14,3.434428654964321,3.5374718132687506,3.3550853759004946,3.5209845305847263,472000.0
2002-08-15,3.5488070818684374,3.7610761804079584,3.5405638316272925,3.7260414824563592,736000.0
2002-08-16,3.685854398868534,3.8373279911618425,3.669367506672417,3.8115671975380017,383200.0
2002-08-19,3.846602772642132,4.20416240265263,3.79508117360698,4.121727922812109,2056800.0
2002-08-20,4.023835836871769,4.039292470090961,3.761075823695076,3.761075823695076,728800.0
2002-08-21,3.764167456467368,3.812597879642561,3.647728939375929,3.757985116881469,1276800.0
2002-08-22,3.7404675153644265,3.851754343201872,3.73119361304464,3.76931987429185,292800.0
2002-08-23,3.7229502573504942,3.7940499110713657,3.709554533694605,3.73737623986674,274400.0
2002-08-26,3.7518014626752976,3.854844623301456,3.719857941372942,3.72501041386702,256000.0
2002-08-27,3.7888985470153314,3.7888985470153314,3.6621554569856767,3.694098597717572,457600.0
2002-08-28,3.652880666357135,3.683793540529088,3.606511158559946,3.627119872367421,191200.0
2002-08-29,3.5725078728330883,3.7229512569436665,3.5725078728330883,3.652881843269877,264800.0
2002-08-30,3.672457170150202,3.741496273151919,3.606509628408975,3.650818206718553,600800.0
2002-09-03,3.6065114257241873,3.683793813418277,3.571476727579724,3.612694158247993,765600.0
2002-09-04,3.646698125152794,3.7610761193460207,3.639485133904441,3.658032937994075,1077600.0
2002-09-05,3.6116637317635423,3.6116637317635423,3.483890396256438,3.567355128606469,903200.0
2002-09-06,3.657000936161176,3.687913797217583,3.620935604030074,3.650818206718553,1022400.0
2002-09-09,3.632272397722814,3.858967491231867,3.5549900062819035,3.762106642388974,692000.0
2002-09-10,3.7961118223135135,3.866181235640409,3.75283347028048,3.829085617634565,371200.0
2002-09-11,3.915641229718054,4.086692909819436,3.915641229718054,3.9815888085891538,772000.0
2002-09-12,4.0135319595990335,4.0135319595990335,3.83835847411114,3.865149528089976,440800.0
2002-09-13,3.8754535433614983,3.9156403152836954,3.845570930827076,3.8620578216946058,154400.0
2002-09-16,3.853814532551617,3.8651489505284,3.782714497051685,3.784775407523412,529600.0
2002-09-17,3.812597295884825,3.835266919104936,3.622997847069035,3.622997847069035,427200.0
2002-09-18,3.652881411183472,3.652881411183472,3.4107296624580536,3.4107296624580536,488800.0
2002-09-19,3.421034348593804,3.5271687197386896,3.22010002821732,3.4086692745474623,1011200.0
2002-09-20,3.4725555470203053,3.4725555470203053,3.240708371830088,3.2582257218171424,805600.0
2002-09-23,3.2448295520079347,3.2448295520079347,3.091295245086674,3.11705603879573,1662400.0
2002-09-24,3.1222078441230203,3.223190295944459,3.0830515276088435,3.138694734922593,953600.0
2002-09-25,3.110872870712704,3.240707268188068,3.096446695522629,3.168576981855349,414400.0
2002-09-26,3.297381808263813,3.31592961238158,3.2087646092741555,3.263377566227663,363200.0
2002-09-27,3.258225294849532,3.3385990424705327,3.244829571976401,3.27574264254106,301600.0
2002-09-30,3.210825185293504,3.3066553655506143,3.197429659571411,3.197429659571411,466400.0
2002-10-01,3.209794875016973,3.2520425612159234,2.973826105506188,3.10263007478086,552800.0
2002-10-02,3.089234374886725,3.221129711158934,3.089234374886725,3.143847329019437,166400.0
2002-10-03,3.1562121519544504,3.223190368440846,3.112934013497343,3.112934013497343,358400.0
2002-10-04,3.143847944768406,3.1593043849157265,2.9727962545208872,2.993404775870881,674400.0
2002-10-07,2.972795263667092,3.039773279674098,2.936730117651247,2.942912652341632,400000.0
2002-10-08,2.935700047480088,2.942913038321435,2.7924700963754567,2.8986044413940077,255200.0
2002-10-09,2.9078788722129905,2.9521874772055523,2.7976226857650595,2.8409008352299696,1079200.0
2002-10-10,2.8264744856233968,3.07893016109152,2.8068962262069235,2.9264263004161712,595200.0
2002-10-11,2.969704589927008,3.225251644111008,2.969704589927008,3.040804443318436,320000.0
2002-10-15,3.2716203419257712,3.4200023513584097,3.2716203419257712,3.394241561264506,441600.0
2002-10-16,3.3983634766264115,3.3983634766264115,3.245859642194317,3.32726383549612,1019200.0
2002-10-17,3.3963036842157277,3.560142383431037,3.3963036842157277,3.554990302188514,293600.0
2002-10-18,3.5725057868772616,3.6384537324180553,3.489041087763877,3.596206057054445,420000.0
2002-10-21,3.596206294432708,3.802292606020176,3.565293033231831,3.711614518859725,554400.0
2002-10-22,3.7074936366794784,3.7074936366794784,3.6054811067475865,3.643606973979205,263200.0
2002-10-23,3.59002430600482,3.827023534726883,3.548806877932058,3.6971893045311783,343200.0
2002-10-24,3.697187855680213,3.929034913306777,3.652879275443088,3.685853047748153,653600.0
2002-10-25,3.711615702351415,3.852784760740257,3.709554791408983,3.730163507754746,1364800.0
2002-10-28,3.770348870857931,3.7816836802403615,3.668335979494476,3.7147054755687736,732000.0
2002-10-29,3.7095538065044913,3.745618755725232,3.5549890645668043,3.6611233949122406,639200.0
2002-10-30,3.6580335192273847,3.915641513539172,3.649789874731677,3.880606810589625,309600.0
2002-10-31,3.879575044873583,3.9207920721090312,3.855874772692096,3.9073963515452457,790400.0
2002-11-01,3.864119064510653,3.967162239564269,3.852784252362192,3.9156406520374607,672000.0
2002-11-04,4.009409834952975,4.235074241709444,3.921823295369301,4.116574828924383,1128800.0
2002-11-05,4.1114224034465705,4.173248144654506,4.044444189572577,4.070204980588962,388000.0
2002-11-06,4.070204678006775,4.121726256209392,4.024865830696712,4.081539488103902,1318400.0
2002-11-07,4.070205414617887,4.070205414617887,3.9156406520374607,3.9156406520374607,251200.0
2002-11-08,3.9784964054041945,4.018683174254184,3.907396374597179,3.96716159509708,188000.0
2002-11-11,3.915640380501459,3.930066361116012,3.818779944176258,3.823932023955957,204000.0
2002-11-12,3.808474692227163,4.074326205291714,3.808474692227163,4.016621900350666,3036000.0
2002-11-13,3.9723143019119744,4.018683809094148,3.93006661605233,3.93006661605233,291200.0
2002-11-14,4.023835767452704,4.054748640279271,4.00322705454216,4.0341403204472295,645600.0
2002-11-15,4.034142058529231,4.101119912997317,4.034142058529231,4.053720128036147,787200.0
2002-11-18,4.086691871116311,4.110391751681967,4.054748348747742,4.070204980588962,311200.0
2002-11-19,4.018683481857598,4.018683481857598,3.9166705743636014,3.95582708758214,154400.0
2002-11-20,4.000136339246176,4.070205735248638,3.977466713163453,4.050627671954454,1001600.0
2002-11-21,4.069175261419788,4.142335823267578,4.049596806081274,4.140274912543601,6608000.0
2002-11-22,4.120697299078196,4.207253593519614,4.10214949362085,4.176340322371658,1609600.0
2002-11-25,4.170156101226819,4.338116140423621,4.170156101226819,4.235072997961507,976000.0
2002-11-26,4.175308723946853,4.225799650210409,4.1371828663284695,4.1845826237003445,323200.0
2002-11-27,4.199009327784548,4.351513177673314,4.174278793144891,4.312356661609904,345600.0
2002-11-28,4.358725760259001,4.379334471682617,4.317508730490251,4.358725760259001,177600.0
2002-11-29,4.303082163422785,4.384486353684462,4.303082163422785,4.32781269463235,523200.0
2002-12-02,4.356664407167681,4.502985889638311,4.356664407167681,4.448372750952709,1792800.0
2002-12-03,4.472073104334122,4.472073104334122,4.358725397477539,4.369029948870925,1265600.0
2002-12-04,4.379335765822258,4.379335765822258,4.152640659328682,4.270109838154633,485600.0
2002-12-05,4.199009135348645,4.21137420556254,4.101118046215615,4.101118046215615,363200.0
2002-12-06,4.059901770007073,4.111423364077831,4.036201490825386,4.106270890207901,644000.0
2002-12-09,4.10626914981119,4.10626914981119,3.947583006070335,4.003226005343372,374400.0
2002-12-10,4.0217749643487215,4.125848790443357,4.0217749643487215,4.117605147827399,462400.0
2002-12-11,4.045477002123631,4.237137471171233,4.045477002123631,4.1990115864605055,427200.0
2002-12-12,4.199009017413473,4.280413212948791,4.156761335047297,4.224769808931347,866400.0
2002-12-13,4.240226960870149,4.240226960870149,4.147487942805811,4.210344344707359,273600.0
2002-12-16,4.217557245211983,4.299991707788864,4.147487853752003,4.163974746267381,428000.0
2002-12-17,4.14748824835556,4.1732490449291975,4.094936396299907,4.1000884769989225,633600.0
2002-12-18,4.110393252769363,4.110393252769363,3.920793745925186,3.920793745925186,715200.0
2002-12-19,3.9197623089527536,3.994983776417092,3.854845001330133,3.895031775022731,1060000.0
2002-12-20,3.8960621712634538,4.038261454527357,3.850722927545852,3.99601377302226,906400.0
2002-12-23,3.994983514337076,4.036200544078514,3.967161812895405,3.99601377302226,305600.0
2002-12-24,3.864119203062245,3.975406024788133,3.864119203062245,3.9702535513878914,138400.0
2002-12-27,3.864118444504991,3.8826662444848914,3.814657775584741,3.8589663651946746,154400.0
2002-12-30,3.858966859215572,3.903275454497845,3.818780085140604,3.84660178867216,1437600.0
2002-12-31,3.7734408944233233,3.796110518323869,3.750771663601288,3.761075823695076,134400.0
2003-01-02,3.80744437637954,3.960978445935417,3.7858054097567786,3.946552468186908,320800.0
2003-01-03,3.915640084236063,4.000135444081196,3.915640084236063,3.921822815350997,116000.0
2003-01-06,3.922853847236919,3.953766722747949,3.874423426653228,3.951705811970075,657600.0
2003-01-07,3.9414019781086234,4.13203172047199,3.9414019781086234,4.096997020498994,502400.0
2003-01-08,4.121727464426418,4.1227577233379575,4.018684277815757,4.025897269432219,620800.0
2003-01-09,4.025897070730975,4.075357750693495,4.025897070730975,4.069175411372269,852800.0
2003-01-10,4.059901541663361,4.059901541663361,4.025897102811483,4.059901541663361,1620800.0
2003-01-13,4.059900748474937,4.07020490746498,3.991892277136636,4.002196436126678,1298400.0
2003-01-14,3.9929239095801408,3.997045731825669,3.931098148211632,3.984680265089084,329600.0
2003-01-15,4.018682634244905,4.018682634244905,3.956856904795574,4.003226005343372,572800.0
2003-01-16,3.987769884392714,3.9898307945108447,3.9362483106746646,3.946552468186908,137600.0
2003-01-17,3.982618113063196,4.00837890191075,3.903274836243317,3.997044091925276,686400.0
2003-01-20,3.9156406520374607,3.9929230333276737,3.9156406520374607,3.9156406520374607,63200.0
2003-01-21,3.99189238719184,4.022805258092694,3.912549102929941,3.940370804664254,246400.0
2003-01-22,3.90121571060278,3.9991068316201073,3.87545490997078,3.971285119768112,201600.0
2003-01-23,4.003227906935677,4.119666825556466,3.9630411243964567,4.090814857185456,199200.0
2003-01-24,4.174278315309476,4.4926817012803495,4.174278315309476,4.366969311064893,1639200.0
2003-01-27,4.379335583968598,4.379335583968598,4.204162081994139,4.2319837905205455,724000.0
2003-01-28,4.231983724032782,4.445283092972221,4.231983724032782,4.329874831811026,919200.0
2003-01-29,4.281444832479921,4.2896884770634935,4.204162433362671,4.276292751154493,447200.0
2003-01-30,4.376243388841562,4.393760538396043,4.224769808931347,4.224769808931347,619200.0
2003-01-31,4.260835245741038,4.336057111460781,4.238166013913423,4.239196272737098,77600.0
2003-02-03,4.235073968307103,4.308234914957513,4.224769808931347,4.224769808931347,140800.0
2003-02-04,4.173249165787476,4.195918793213935,4.025897373672645,4.05784090385733,276800.0
2003-02-05,4.070206237073356,4.177371255122506,4.070206237073356,4.154701626244794,430400.0
2003-02-06,4.121726378125454,4.236104348010989,4.121726378125454,4.12584819884241,235200.0
2003-02-07,4.219617704884256,4.2556826555696885,4.140274420297822,4.246408754953651,1094400.0
2003-02-10,4.2144654786334526,4.369030221472159,4.2144654786334526,4.366969311064893,139200.0
2003-02-11,4.366970272777712,4.466921894531822,4.332965833186928,4.395822238676397,619200.0
2003-02-12,4.411279061802979,4.432918037150221,4.408187498840108,4.426735304303049,487200.0
2003-02-13,4.327812580284244,4.389638317056926,4.239195402652539,4.295869060207238,1042400.0
2003-02-14,4.327813845630652,4.355635553236277,4.244348722813778,4.355635553236277,377600.0
2003-02-17,4.355636505508947,4.424675267081669,4.328845050959348,4.359758328220986,57600.0
2003-02-18,4.359754470937198,4.448371222370639,4.359754470937198,4.430854080960704,407200.0
2003-02-19,4.420553174452464,4.4617702161551565,4.366970666468233,4.411279271280605,333600.0
2003-02-20,4.327813865320072,4.439100696248872,4.327813865320072,4.420552891094072,192800.0
2003-02-21,4.42055241091978,4.585421335411014,4.42055241091978,4.524625845802649,490400.0
2003-02-24,4.585421773985018,4.618395562037052,4.456617791569708,4.463830783138681,223200.0
2003-02-25,4.397882256398771,4.566872981906451,4.383456276379111,4.528747121414712,366400.0
2003-02-26,4.513290815606861,4.528747448503407,4.486499764075148,4.5153517261983,516800.0
2003-02-27,4.48134683901024,4.48134683901024,4.341208089848761,4.341208089848761,1301600.0
2003-02-28,4.328842200457708,4.430855083473568,4.276290371259374,4.308233886625194,520000.0
2003-03-03,4.341208315950377,4.392729894467923,4.27835192726642,4.281443096192368,1476800.0
2003-03-04,4.236105906789443,4.273201520735362,4.171188582384087,4.215497188699644,848800.0
2003-03-05,4.133060537592429,4.178399379102604,4.06814324729959,4.083599876014494,740000.0
2003-03-06,4.070205781782333,4.070205781782333,4.016623278751468,4.046505896551508,951200.0
2003-03-07,3.936249096470159,4.121726720266451,3.936249096470159,4.023835632044424,530400.0
2003-03-10,4.018684632420705,4.035171528010057,3.9661327755667095,3.9661327755667095,212800.0
2003-03-11,3.993953124585819,3.993953124585819,3.892970864438688,3.895031775022731,193600.0
2003-03-12,3.889879483110655,3.896062214525838,3.747679805189271,3.784775407523412,674400.0
2003-03-13,3.9156394589882586,4.026926242816083,3.896061403201541,3.992921816731448,1127200.0
2003-03-14,4.017654410044919,4.159853738394951,3.9929238698961393,4.13306268022249,338400.0
2003-03-17,4.044443503722576,4.382424898758123,4.044443503722576,4.324720988236978,268000.0
2003-03-18,4.374182746444465,4.378304567678788,4.312356607165151,4.323691419020284,549600.0
2003-03-19,4.377272820044223,4.377272820044223,4.302051370201722,4.324720988236978,364800.0
2003-03-20,4.327813215415828,4.425704307237364,4.243317845989705,4.39994351428846,636000.0
2003-03-21,4.466921300876908,4.466921300876908,4.301022125928954,4.3422391584381,868000.0
2003-03-24,4.245378478642319,4.255682637915847,4.149548303700295,4.167065453080987,274400.0
2003-03-25,4.1670656649336895,4.409217350957312,4.1670656649336895,4.3638781044604045,504000.0
2003-03-26,4.327814132824008,4.42570524539646,4.301023075432534,4.418492253288041,713600.0
2003-03-27,4.379334946291469,4.396852097398946,4.265987610795333,4.293808922192088,773600.0
2003-03-28,4.293808975594925,4.305143787901216,4.21446607560794,4.250531030147479,776000.0
2003-03-31,4.258775535996082,4.294840497844279,4.200040551862645,4.215497188699644,928800.0
2003-04-01,4.235074296282564,4.302052516647403,4.176339718519528,4.265987562960806,416800.0
2003-04-02,4.34533079096669,4.406126283995741,4.325752727918826,4.339148451624493,1099200.0
2003-04-03,4.362847293273045,4.491651239823291,4.360786382958827,4.375212362079903,489600.0
2003-04-04,4.379335917991265,4.379335917991265,4.276292719920883,4.297931697176797,160000.0
2003-04-07,4.440129762014277,4.463829641548204,4.276291122559347,4.320599712624913,311200.0
2003-04-08,4.30617295326127,4.30617295326127,4.196947082381003,4.214464620737659,168800.0
2003-04-09,4.137183633613541,4.240226808616831,4.137183633613541,4.162944427364363,87200.0
2003-04-10,4.122757017359556,4.14748755086584,4.054748541565392,4.101118046215615,212000.0
2003-04-11,4.209312760990695,4.222708481318727,4.121726235713167,4.1845826237003445,423200.0
2003-04-14,4.184583942214283,4.337087813818461,4.184583942214283,4.337087813818461,410400.0
2003-04-15,4.350482209494732,4.416429767008958,4.313386610123367,4.389638326094773,1201600.0
2003-04-16,4.379335304616632,4.771929975785837,4.379335304616632,4.5905737524589005,2574400.0
2003-04-17,4.590574181323156,4.7502910522676,4.590574181323156,4.688465293540263,449600.0
2003-04-21,4.73998736412543,4.879095531710703,4.709074481670772,4.879095531710703,457600.0
2003-04-22,4.830663436705767,5.174827605820337,4.830663436705767,5.074875615128137,2188800.0
2003-04-23,5.101668342217211,5.176890219454897,4.973895002276325,5.040872842269641,1834400.0
2003-04-24,4.662703158466528,4.662703158466528,4.343269508156565,4.466920990161406,7939200.0
2003-04-25,4.419520155160057,4.465889646182439,4.099055930967829,4.173247116603641,3048000.0
2003-04-28,4.148517424328772,4.42055169532014,4.148517424328772,4.32781269463235,2193600.0
2003-04-29,4.48134736042677,4.48134736042677,4.201069829492784,4.240226341744673,792800.0
2003-04-30,4.223740735265653,4.271140510618498,4.199010195515398,4.255683874139764,2928000.0
2003-05-01,4.245380020373198,4.3700622010228365,4.2154973973180745,4.328844762803451,646400.0
2003-05-02,4.348422996444777,4.468983348379845,4.254653702802413,4.446314112310204,1837600.0
2003-05-05,4.431886955256775,4.479287116330271,4.413339544671446,4.455587232332789,2540000.0
2003-05-06,4.437036633730235,4.532866761269544,4.410245203945975,4.410245203945975,774400.0
2003-05-07,4.430858161124863,4.502988488875186,4.389640718673632,4.405097357862509,1148000.0
2003-05-08,4.423643063665917,4.429825795016543,4.338117048835388,4.358725760259001,1112800.0
2003-05-09,4.426734523230492,4.436008424325634,4.363878126149912,4.436008424325634,339200.0
2003-05-12,4.379335458954835,4.420552891094072,4.328844124238199,4.420552891094072,811200.0
2003-05-13,4.3535749154302446,4.384487794793913,4.316479302962407,4.3535749154302446,411200.0
2003-05-14,4.370061134366877,4.430856624708107,4.32884370620795,4.39479166987794,1270400.0
2003-05-15,4.394790568098523,4.513289956460075,4.394790568098523,4.456616301758601,864800.0
2003-05-16,4.4514643610341125,4.4514643610341125,4.296899629005695,4.296899629005695,1254400.0
2003-05-20,4.224768685944427,4.245377392296417,4.158821140080762,4.173247116603641,632000.0
2003-05-21,4.173248994326386,4.189735888210459,4.044445013020016,4.056810085163431,515200.0
2003-05-22,4.071235578414255,4.147487699129186,4.071235578414255,4.136152887245215,2530400.0
2003-05-23,4.162943334877331,4.2216778977691325,4.147486705451735,4.148516963976848,284800.0
2003-05-26,4.220649327369667,4.22167997948141,4.157792913226061,4.204162431289263,44000.0
2003-05-27,4.204161014199615,4.379334471682617,4.181491785404269,4.358725760259001,759200.0
2003-05-28,4.430854080960704,4.5081364195821125,4.415397456005103,4.430854080960704,799200.0
2003-05-29,4.430855183141471,4.4617680476639885,4.405094397192975,4.408185565721706,696000.0
2003-05-30,4.353574715300694,4.456617903828521,4.353574715300694,4.441161268317919,246400.0
2003-06-02,4.446313761779805,4.523596153515872,4.412309320738221,4.426735304303049,720000.0
2003-06-03,4.378304288158636,4.482377712670711,4.378304288158636,4.481347453967158,124800.0
2003-06-04,4.461769357205331,4.595725404838297,4.456617277119163,4.564812531242769,1302400.0
2003-06-05,4.539051474811921,4.589542800120136,4.434978048017038,4.5596601870413656,853600.0
2003-06-06,4.611181729380484,4.793568182382383,4.585420937596235,4.59572509707854,1256800.0
2003-06-09,4.615304248348965,4.615304248348965,4.501956511510294,4.508139243981747,784800.0
2003-06-10,4.508139569892816,4.523596205649593,4.28247512493104,4.311327092393211,968000.0
2003-06-11,4.308235231098918,4.3175091324490165,4.194887504255643,4.225800377729803,896000.0
2003-06-12,4.205192734020251,4.259805499046951,4.205192734020251,4.2319837905205455,419200.0
2003-06-13,4.271139074709258,4.271139074709258,4.214465415137942,4.229921653341868,166400.0
2003-06-16,4.310295740453757,4.458677755162517,4.224769725623229,4.358725760259001,885600.0
2003-06-17,4.379337445641093,4.426737238949134,4.360789632072079,4.380367705026598,328000.0
2003-06-18,4.4030362874614415,4.4030362874614415,4.327814791820662,4.359758328220986,513600.0
2003-06-19,4.425705098179275,4.425705098179275,4.22477079865206,4.2319837905205455,703200.0
2003-06-20,4.224770183481183,4.293808922192088,4.173248595877753,4.293808922192088,430400.0
2003-06-23,4.213434173174629,4.213434173174629,4.121725836211469,4.149547532775305,665600.0
2003-06-24,4.174277645160387,4.181491026966998,4.111421656682954,4.151608420476777,1243200.0
2003-06-25,4.070204174474637,4.106269117523433,3.9259436161226575,3.992921816731448,688000.0
2003-06-26,3.975404823649809,4.038260813508861,3.941400396259344,4.008378599440215,1256000.0
2003-06-27,4.00838014524287,4.088753705592663,3.987771429156661,4.004258323409916,260800.0
2003-06-30,4.018684343912535,4.059901776466141,3.9280062281417383,3.9280062281417383,164000.0
2003-07-02,3.9156400824403472,4.038261301408523,3.910488003052828,4.022805063245968,409600.0
2003-07-03,3.991892695363711,4.148517972429891,3.967162160886756,4.035170639350246,252800.0
2003-07-04,4.035169428000314,4.0495954049985095,3.983647856961966,4.03826059647753,239200.0
2003-07-07,4.028986286847205,4.19900761115603,4.028986286847205,4.170155660103712,696800.0
2003-07-08,4.152641525860379,4.327815071662452,4.147489443676517,4.220650032691928,1096800.0
2003-07-09,4.224770921985713,4.264957704448613,4.14748852707134,4.202101293692349,667200.0
2003-07-10,4.235072916879584,4.235072916879584,4.110390811226321,4.1598514714917885,775200.0
2003-07-11,4.147488394341917,4.1804621836705245,4.086692896565068,4.147488394341918,267200.0
2003-07-14,4.162943805920456,4.24434760328143,4.143365354022249,4.157791333476638,492000.0
2003-07-15,4.163974314091743,4.204161085859611,4.044444257491564,4.064022317484544,1103200.0
2003-07-16,4.08050982567665,4.08050982567665,3.869271382449896,3.922853883940336,1483200.0
2003-07-17,3.865149662236716,4.043414716620406,3.865149662236716,3.875454216492781,1065600.0
2003-07-18,3.889881344450175,3.925946312266589,3.7693209722535856,3.838359737238914,708800.0
2003-07-21,3.835265712585717,3.9094565044675,3.81259609649714,3.86823948521726,373600.0
2003-07-22,3.9053367740222296,3.9053367740222296,3.791989037423917,3.807445672030497,1540000.0
2003-07-23,3.814659226938384,3.895032795378509,3.8125983158144576,3.880606810589625,499200.0
2003-07-24,3.915639184863709,4.044443105418436,3.913578274965429,3.9259433412767386,850400.0
2003-07-25,3.914610600394695,3.914610600394695,3.812597678738749,3.833206393455748,292800.0
2003-07-28,3.848660649733315,3.8775129926878975,3.784774020830909,3.857934546919013,424800.0
2003-07-29,3.8548451247804594,3.8548451247804594,3.771380012307,3.771380012307,465600.0
2003-07-30,3.77241064752813,3.777562727591253,3.73428478336681,3.73428478336681,476000.0
2003-07-31,3.766228110700135,3.7837456555163937,3.7105846997475913,3.7105846997475913,628800.0
2003-08-01,3.7105844958470895,3.818780142224415,3.678641363709243,3.761075823695076,615200.0
2003-08-05,3.812597729292469,3.812597729292469,3.692037395179029,3.7425283341727016,823200.0
2003-08-06,3.717798095417874,3.717798095417874,3.606511273168133,3.6168154338600567,558400.0
2003-08-07,3.58177895579357,3.6714267601566593,3.580748697468192,3.628148442002351,918400.0
2003-08-08,3.641545683419765,3.6497889327092574,3.582811107322552,3.594145919039295,470400.0
2003-08-11,3.587963565893846,3.7260414455008406,3.587963565893846,3.6559720502926014,1053600.0
2003-08-12,3.662154535744406,3.9414014458008646,3.662154535744406,3.9156406520374607,1126400.0
2003-08-13,3.925945166462424,4.046505896551508,3.915641005258953,4.046505896551508,753600.0
2003-08-14,4.070205182492762,4.070205182492762,3.913579518174254,4.019713856641478,1469600.0
2003-08-15,4.45146532160946,4.698768710373109,4.431886866424184,4.527717052407137,3944800.0
2003-08-18,4.575117476323742,4.893520927091823,4.575117476323742,4.832725433479842,4611200.0
2003-08-19,4.922371666976775,4.987288966079534,4.845089299071072,4.910006598173829,2048000.0
2003-08-20,4.868789687228984,4.894550479224904,4.814176933982749,4.84096798470397,765600.0
2003-08-21,4.829631534594874,5.0491135179898405,4.822418546729727,4.99759195147974,876000.0
2003-08-22,4.997593896118344,5.024384948173919,4.980076745366336,5.008928708053649,1285600.0
2003-08-25,4.997593624021975,5.016141425619264,4.935767880750006,5.010989345859681,620800.0
2003-08-26,4.971834075017972,5.049116469966437,4.919282219407593,5.023355671650282,368000.0
2003-08-27,4.971833560762464,5.233563338921764,4.971833560762464,5.203680721627035,5984800.0
2003-08-28,5.234594139227037,5.378854767028942,5.188224623642241,5.358246049760301,3012800.0
2003-08-29,5.435528195493237,5.435528195493237,5.255202615547965,5.291267574305592,745600.0
2003-09-02,5.338666235714692,5.378853005030988,5.244896976283848,5.244896976283848,2357600.0
2003-09-03,5.27271981780493,5.377823918259727,5.234593947753611,5.255202664268418,1069600.0
2003-09-04,5.234592073253899,5.394308881161792,5.234592073253899,5.326300416171663,1582400.0
2003-09-05,5.275810134318092,5.38915745875218,5.275810134318092,5.361335756992144,874400.0
2003-09-08,5.317028641485433,5.389158955742659,5.317028641485433,5.368550238372225,920800.0
2003-09-09,5.362366113030968,5.409765872047218,5.306722712579652,5.3850353408204805,1078400.0
2003-09-10,5.351032057450592,5.351032057450592,5.203680287179235,5.271688766298437,860800.0
2003-09-11,5.260354263164741,5.275810897404326,5.219137226990078,5.2407762004626655,448800.0
2003-09-12,5.240775094753265,5.240775094753265,5.038810598796244,5.100636336553388,370400.0
2003-09-15,5.09651484032332,5.167614875656525,4.946071913946289,4.99347167544944,452000.0
2003-09-16,4.991412501393173,5.103729605901673,4.991412501393173,5.060451650276795,332800.0
2003-09-17,5.02335273473479,5.065600403549939,4.966679090189352,4.99759195147974,281600.0
2003-09-18,4.997592217371694,5.013048845378421,4.987288060752794,5.002744295681143,463200.0
2003-09-19,5.028507045462511,5.028507045462511,4.884246831028697,4.920311786367517,359200.0
2003-09-22,4.843029105065566,4.993472042501101,4.813146490716744,4.8574550863157535,282400.0
2003-09-23,4.874973499982503,4.929586265340697,4.812117090679674,4.894551564733148,286400.0
2003-09-24,4.926495939062029,5.31187731866296,4.926495939062029,4.946074007165413,580000.0
2003-09-25,4.987290000630571,5.048085491717462,4.927524768374951,4.927524768374951,388800.0
2003-09-26,4.926493400071371,4.926493400071371,4.745137226484338,4.787384904465673,264000.0
2003-09-29,4.829631879128984,4.871879550957978,4.785323297323163,4.871879550957978,160000.0
2003-09-30,4.868790646093117,4.868790646093117,4.755443296219732,4.765747457816015,301600.0
2003-10-01,4.7657460208518,4.910006598173829,4.739985231549898,4.910006598173829,339200.0
2003-10-02,4.9553481095011085,5.0666345747047,4.894552598345877,5.05942158126922,195200.0
2003-10-03,5.15215649709002,5.321147167302038,5.109908829537016,5.252108458918637,1096000.0
2003-10-06,5.255201723460574,5.338666833517914,5.213984297809874,5.330423191156373,819200.0
2003-10-07,5.177920637128809,5.373702868201935,5.177920637128809,5.317028795521724,146400.0
2003-10-08,5.306722740798819,5.518991791939017,5.306722740798819,5.518991791939017,340800.0
2003-10-09,5.534450207972862,5.565363089526446,5.420072192453844,5.484989518871402,867200.0
2003-10-10,5.484987405547084,5.515900275190173,5.420070104141673,5.514870016536071,199200.0
2003-10-14,6.0795477729155145,6.494811672975287,5.8837655687596975,5.978565501144987,2040800.0
2003-10-15,6.101185294046892,6.18155922462247,5.798238550875959,5.945590298339657,728800.0
2003-10-16,5.875520934493934,5.949712134268404,5.873460024158148,5.931164334324787,142400.0
2003-10-17,5.883766036449293,5.910557486176747,5.831214182104793,5.888918510451281,254400.0
2003-10-20,5.924983614594964,6.3845561623620775,5.780722986747304,5.844610049608215,302400.0
2003-10-21,6.017722316341672,6.017722316341672,5.564332133423856,5.692105859071864,1026000.0
2003-10-22,5.667373874818486,5.681799854516378,5.543722002570389,5.626156453042965,554800.0
2003-10-23,5.415950251874063,5.415950251874063,4.8368472363564265,4.894551564733148,3460400.0
2003-10-24,4.935769342165661,5.080029583539957,4.822421588501637,4.8739431875093,1290000.0
2003-10-27,4.946071812588214,4.9687414341810205,4.88424607216225,4.915158942375232,1486400.0
2003-10-28,4.925462025181426,5.28611301604523,4.925462025181426,5.269626129328878,669600.0
2003-10-29,5.211923135968657,5.469531031742233,5.211923135968657,5.403583080238296,972400.0
2003-10-30,5.4880789504278935,5.533418195882623,5.350001089692879,5.364427463387515,591200.0
2003-10-31,5.467470810462942,5.467470810462942,5.389157780154179,5.409766493029037,1126000.0
2003-11-03,5.461288823719223,5.512810416395819,5.35824563836603,5.483958450282064,534400.0
2003-11-04,5.481898123099921,5.488080463309112,5.358246208894332,5.378854926775031,1190400.0
2003-11-05,5.3582433644590335,5.3582433644590335,5.19337449509165,5.236652425896192,448400.0
2003-11-06,5.407704824184918,5.407704824184918,5.259322819832828,5.335574535776012,162000.0
2003-11-07,5.409767579166751,5.450985013191835,5.347941821207707,5.376793789178117,214000.0
2003-11-10,5.2572631086003225,5.418010611453799,5.2572631086003225,5.312906520327896,159600.0
2003-11-11,5.277871938888833,5.277871938888833,5.193376560597806,5.203680721627035,117200.0
2003-11-12,5.152158188221839,5.232531730172988,5.145975456887722,5.160401830000662,333200.0
2003-11-13,5.152157119662922,5.193374533851584,5.131548412568592,5.193374533851584,405600.0
2003-11-14,5.24077688942534,5.24077688942534,4.948134203876144,5.040872842269641,217600.0
2003-11-17,5.040873063533522,5.067664515169703,4.950195332201265,5.018203827239761,101200.0
2003-11-18,5.040872173481988,5.1377330141861455,4.908977028957136,4.908977028957136,170000.0
2003-11-19,5.007897413871666,5.007897413871666,4.886306453744286,4.9048542539724265,406000.0
2003-11-20,4.941951711073408,5.08621234636109,4.894551934050938,4.956377695986455,561600.0
2003-11-21,5.131549142443169,5.131549142443169,4.871880339509331,4.917219580181264,293600.0
2003-11-24,5.026446428286598,5.06972477029938,4.929585976091978,5.06972477029938,133600.0
2003-11-25,5.121245439978553,5.121245439978553,4.9357678193899615,4.9357678193899615,167600.0
2003-11-26,5.047055820826672,5.047055820826672,4.894551934050938,4.956377695986455,308800.0
2003-11-27,5.0078977425036175,5.100636749730104,5.003776314576817,5.047054255896855,41200.0
2003-11-28,4.960500191515214,5.090334859511176,4.946074204644255,5.05942158126922,126800.0
2003-12-01,5.094454345173031,5.244897676893175,5.049115490440604,5.213984410448076,1074000.0
2003-12-02,5.255200934991967,5.310844333348355,5.152157779403888,5.152157779403888,447600.0
2003-12-03,5.255202036632608,5.327332339280526,5.18513264469789,5.292297643313168,1471200.0
2003-12-04,5.337635746214946,5.475713599877721,5.306722876038186,5.40564421783521,753600.0
2003-12-05,5.46128855277899,5.46128855277899,5.255202192296764,5.265506353089459,358000.0
2003-12-08,5.255202559828921,5.31702831506607,5.255202559828921,5.302602331715973,1050400.0
2003-12-09,5.325272064571616,5.3458807810864215,5.224289786035494,5.255202664268418,254400.0
2003-12-10,5.255201676344171,5.296419101625331,5.152158506219776,5.154219416791684,283200.0
2003-12-11,5.288176773960903,5.356185267426548,5.226351013747985,5.296420418297877,202000.0
2003-12-12,5.356183244375864,5.356183244375864,5.207801240062151,5.234592287881043,201200.0
2003-12-15,5.35618318029887,5.35618318029887,5.152157779403888,5.152157779403888,1184800.0
2003-12-16,5.164522186688163,5.216043757884792,5.152157119662922,5.193374533851584,315600.0
2003-12-17,5.253141127318475,5.253141127318475,5.05941984408981,5.119185075552966,232400.0
2003-12-18,5.152159289966521,5.317028230014026,5.152159289966521,5.224289598641764,627600.0
2003-12-19,5.232532557380611,5.2737499866338124,5.211924235832548,5.2407762004626655,592800.0
2003-12-22,5.234592225258662,5.236653135539838,5.125366731905504,5.152157779403888,233200.0
2003-12-23,5.131550209301399,5.187193620015251,5.11918513794672,5.187193620015251,612000.0
2003-12-24,5.337637708475893,5.337637708475893,5.131551307429885,5.13979495214946,167600.0
2003-12-29,5.302601112979083,5.302601112979083,5.123306228152909,5.160401830000662,186400.0
2003-12-30,5.152157792418015,5.203679370342195,5.061479705209493,5.075905684135713,352400.0
2003-12-31,5.0862108723294,5.152158437436022,5.0862108723294,5.0862108723294,54000.0
2004-01-02,5.244897446541268,5.244897446541268,5.0862108723294,5.0862108723294,96400.0
2004-01-05,5.121245530880349,5.521053132990352,5.10269772918442,5.450983747267615,1114400.0
2004-01-06,5.461288168535838,5.667374514518324,5.450984008468119,5.636461641236652,770400.0
2004-01-07,5.657070223328065,5.712713236713946,5.595244085119253,5.712713236713946,762000.0
2004-01-08,5.755992008295654,5.939408740061857,5.733322383262606,5.904374043682844,601200.0
2004-01-09,6.607128676405684,6.811153723040316,6.460807163230485,6.565911249096991,2363200.0
2004-01-12,6.6194941705809605,6.658651085123578,6.450503405317301,6.646285619558993,1618800.0
2004-01-13,6.635979369647205,6.695744588498791,6.53293621417491,6.592701039948051,1010000.0
2004-01-14,6.594764673870322,6.615372999013282,6.512330194062663,6.5226343566341445,1426000.0
2004-01-15,6.557667175142332,6.557667175142332,6.374250461145833,6.485536878634986,861600.0
2004-01-16,6.473173325013341,6.5535468894230124,6.429895372816929,6.471112413992762,940800.0
2004-01-19,6.592701677865679,6.798788401829909,6.578275697596235,6.790544759916808,307600.0
2004-01-20,6.615370344025374,6.790544182065769,6.594762027153277,6.699865701051999,671200.0
2004-01-21,6.765816094878579,6.780242078292029,6.594764025608924,6.646285619558993,481600.0
2004-01-22,6.646284821471399,6.668954445872397,6.574154519987013,6.615371554350577,473200.0
2004-01-23,6.656587320261348,6.842065304375586,6.572091968866383,6.78023957172312,946800.0
2004-01-26,6.901833180750833,7.213023267227801,6.757572558174847,7.099675915974222,884400.0
2004-01-27,7.213021052571274,7.571611587950998,7.20683871466785,7.35728163085408,1896800.0
2004-01-28,7.357281346904861,7.497420099124525,7.037847726993549,7.095551641616867,1041200.0
2004-01-29,7.151195981438227,7.171804300474592,6.96571796548304,6.96571796548304,424400.0
2004-01-30,6.90389222221697,7.1264658413631965,6.846188299989569,6.96571796548304,881600.0
2004-02-02,6.986327812400637,7.233630811720573,6.986327812400637,7.213022490496265,1164000.0
2004-02-03,7.28721110384257,7.43971451324869,7.196532636043144,7.398497885510894,1038800.0
2004-02-04,7.470630494419703,7.509786619511842,7.229509832368998,7.233630867720113,905200.0
2004-02-05,7.233630535111629,7.792125138355836,7.233630535111629,7.623134395076003,1474800.0
2004-02-06,7.726177388092388,7.726177388092388,7.4706299754373084,7.5942814674645,1223600.0
2004-02-09,7.594282934385328,8.025003508303604,7.594282934385328,7.926082138342676,1928000.0
2004-02-10,7.913717926262134,8.327951236595577,7.913717926262134,8.243455845624219,2206800.0
2004-02-11,8.26612482129095,8.402141800541095,8.243455193723065,8.294976788683837,983200.0
2004-02-12,8.34443786575532,8.34443786575532,8.072403121097881,8.294976788683837,1030000.0
2004-02-13,8.243455866804135,8.270247318495269,8.088891069301557,8.109499394505681,570000.0
2004-02-16,8.140412267905072,8.140412267905072,7.853952316414573,8.037369074640452,236400.0
2004-02-17,7.975543021710732,8.264063480514402,7.975543021710732,8.165142112968246,482000.0
2004-02-18,8.193993806193202,8.346498067408062,8.148655338932395,8.278489187281172,488000.0
2004-02-19,8.336194579541887,8.655628324772286,8.336194579541887,8.49075937105568,480000.0
2004-02-20,8.439237678897616,8.542280872080354,8.012638922013657,8.012638922013657,1580800.0
2004-02-23,7.954935838955701,7.996153281956176,7.676719474477828,7.676719474477828,924000.0
2004-02-24,7.728238488605895,7.779760078529935,7.522152128909738,7.536578111195904,1874000.0
2004-02-25,7.719992871055236,8.171322386497156,7.719992871055236,8.099191707357585,1602400.0
2004-02-26,8.097134445796334,8.210481802981166,8.057977528584658,8.183690352176944,604000.0
2004-02-27,8.282610433417137,8.305280058550556,8.1404111296126,8.208420005012854,908000.0
2004-03-01,8.231088354146364,8.373288435645454,8.218723676560021,8.233149657848767,920000.0
2004-03-02,8.294972281803286,8.356798004933209,8.243450714835564,8.255816173924236,765600.0
2004-03-03,8.255817088431527,8.3732862112376,8.255817088431527,8.303216840953555,460000.0
2004-03-04,8.42275332778467,8.424814632615153,8.272310307614793,8.398023172921011,677600.0
2004-03-05,8.336196092929171,8.832864348381062,8.266126676609277,8.810194715725018,628400.0
2004-03-08,8.820494688819307,8.921477335535958,8.323826669354787,8.367104609594657,718000.0
2004-03-09,8.367105005544811,8.468087657040186,8.15483632904589,8.202236092431232,615200.0
2004-03-10,8.140412843103634,8.294977643922056,7.975543879462094,8.018821835013517,704800.0
2004-03-11,7.934326220326989,8.13010845312494,7.845709007441149,7.969360530178167,845600.0
2004-03-12,8.231091327298092,8.336195841688907,8.053857666566804,8.222848467982134,530000.0
2004-03-15,8.220786027407767,8.220786027407767,7.845708857941076,7.932265551133418,646000.0
2004-03-16,7.913716251324337,7.954932892903188,7.522151867068892,7.649925185508829,703600.0
2004-03-17,7.934323936512916,8.115680132328595,7.728237600499593,8.047671264088848,688000.0
2004-03-18,8.057975826838733,8.057975826838733,7.882802746925422,7.882802746925422,335600.0
2004-03-19,7.905471108761388,7.967296845557456,7.779758331787141,7.808610289881513,400800.0
2004-03-22,7.742663149677852,7.752967308672935,7.414985862229792,7.491237582181736,716000.0
2004-03-23,7.625194619946035,7.709689988342401,7.268665344217129,7.404682297883399,545600.0
2004-03-24,7.421168850813799,7.621072854697876,7.421168850813799,7.573673090240653,367600.0
2004-03-25,7.553066648649397,7.992030101492534,7.553066648649397,7.924022000327526,316400.0
2004-03-26,7.934325499519618,8.068281958779558,7.856012456283477,7.856012456283477,542400.0
2004-03-29,7.934322366326,8.066217469487626,7.818913757981165,8.01675719888043,1269600.0
2004-03-30,8.037365870657258,8.16101733882001,8.016757554682421,8.161017338820008,279200.0
2004-03-31,8.181629702442356,8.181629702442356,7.983786960052005,8.037369074640452,432000.0
2004-04-01,8.01881838559946,8.346495653825553,8.01881838559946,8.216661056864337,536800.0
2004-04-02,8.346496064860172,8.439235067256673,8.315582802009029,8.387713486609387,604800.0
2004-04-05,8.309399993659646,8.742180932142318,8.309399993659646,8.73805989774185,719200.0
2004-04-06,8.655623973675812,8.88850169594861,8.587615122241672,8.608224222444496,792400.0
2004-04-07,8.758669745827222,8.789583012334125,8.599983164328686,8.639139287234677,256800.0
2004-04-08,8.750427866621381,8.758671510838715,8.503124043201556,8.554645640324136,248000.0
2004-04-12,8.515489023222827,8.760731528504353,8.515489023222827,8.674175627636922,224800.0
2004-04-13,8.738063570343837,8.738063570343837,8.383594714997225,8.408324862578526,503600.0
2004-04-14,8.449540384329737,8.655626735167047,8.375349172243178,8.573191880369306,376800.0
2004-04-15,8.573192322924546,8.614409752451094,8.39801923013307,8.418627551817805,677600.0
2004-04-16,8.459844014845258,8.459844014845258,8.202236092431232,8.202236092431232,445600.0
2004-04-19,8.161019145797832,8.336193014997649,8.161019145797832,8.325888854728726,335200.0
2004-04-20,8.358864120642652,8.371228800693814,8.037369074640452,8.037369074640452,1021200.0
2004-04-21,8.243454521990804,8.243454521990804,8.068281427861333,8.138350822744538,521600.0
2004-04-22,8.196056068850744,8.325890718543345,8.189873728536833,8.243455845624219,298400.0
2004-04-23,8.344438223767014,8.70714992194355,8.282611678235751,8.49075937105568,937600.0
2004-04-26,8.490756510003154,8.571130048722441,8.251696411128673,8.315582666953276,440800.0
2004-04-27,8.297035636122509,8.51548743779162,8.297035636122509,8.336192543549767,392800.0
2004-04-28,8.336193707512459,8.336193707512459,7.913716812133838,7.913716812133838,1110400.0
2004-04-29,7.851888001581988,8.111557189289584,7.7900622665610415,7.868375283537906,1022000.0
2004-04-30,7.874559145743447,8.012637407307784,7.664350977049472,7.705568403762276,733600.0
2004-05-03,7.67877527558362,8.037365787391646,7.522150031789619,7.598401743494801,849600.0
2004-05-04,7.5221475485549565,7.979659240064573,7.5221475485549565,7.950807293060651,832000.0
2004-05-05,7.62519606185635,7.62519606185635,7.116162451562137,7.134710257212939,3019600.0
2004-05-06,7.10998176812368,7.208903159254347,6.945112782905902,7.058460161108291,1438400.0
2004-05-07,7.099674101018652,7.260421184024745,7.033726539469642,7.044030698557248,594400.0
2004-05-10,7.04403015821271,7.048151978762959,6.615370254869519,6.70810925185789,1043600.0
2004-05-11,6.852371451335364,6.938927344944205,6.615371823518079,6.635980931156188,693600.0
2004-05-12,6.648347425982055,6.800851719541589,6.582400228915303,6.677200184558292,556400.0
2004-05-13,6.677197381646622,7.283090906578281,6.635979958568417,7.184169562884763,1037600.0
2004-05-14,7.213023274581299,7.318126982101769,7.037850166661472,7.124406068601016,524400.0
2004-05-17,7.048152246833381,7.060516922797521,6.905952183990459,6.984265205109973,270400.0
2004-05-18,7.017242399006637,7.227450640404626,7.017242399006637,7.186233199436086,614000.0
2004-05-19,7.419109841156375,7.592222435562977,7.250119068778164,7.266605570734562,1308000.0
2004-05-20,7.274849094750899,7.375831767387281,7.165623564350915,7.26454493292853,874800.0
2004-05-21,7.266602877846749,7.351098232723215,7.266602877846749,7.336672254048469,381200.0
2004-05-25,7.532456148983845,7.7900640937928465,7.454143113637931,7.722056005164942,634000.0
2004-05-26,7.722058136268912,7.872501123217202,7.713814491082281,7.829223165223298,1264000.0
2004-05-27,7.7488470376588285,7.7488470376588285,7.600465388907153,7.625195532672918,640800.0
2004-05-28,7.645801580342646,8.163078644740397,7.645801580342646,7.944626879015201,3568800.0
2004-05-31,7.944627408740217,7.985844829608287,7.882801670516568,7.954931567418006,318400.0
2004-06-01,8.027064912545423,8.049734540848789,7.954934205565884,8.037369074640452,819200.0
2004-06-02,8.078584095010232,8.09507059220409,7.847767631197635,7.866314645731874,638400.0
2004-06-03,7.903410909768617,7.903410909768617,7.687020407666433,7.8003677386573855,541600.0
2004-06-04,7.870439462540153,7.942570175421846,7.810675003035852,7.841587491850372,226800.0
2004-06-07,7.901349710039053,8.027062493725614,7.83128032828705,8.004392872253357,243600.0
2004-06-08,8.00439309293193,8.00645361032397,7.866314842956381,7.880741609328507,178000.0
2004-06-09,7.961115766792004,7.961115766792004,7.687020549232945,7.748846295806885,582000.0
2004-06-10,7.810672955226378,7.831281275699617,7.748846421492597,7.820977115462997,216000.0
2004-06-11,7.820977726418796,7.820977726418796,7.728238704730609,7.798308100433117,62000.0
2004-06-14,7.759151367886249,7.837463614610181,7.7385422612559776,7.820977115462997,545600.0
2004-06-15,7.839522558146756,7.994087273633134,7.839522558146756,7.985843633462895,554000.0
2004-06-16,8.037368222987096,8.19605481813877,7.944629201644289,8.119803083326723,489600.0
2004-06-17,8.179566668607293,8.181627972284703,7.975541629336256,8.068280640894459,355600.0
2004-06-18,8.07858492121898,8.233149680734048,7.911654697926178,8.070341278700491,1178400.0
2004-06-21,7.996148083809916,8.144530467688083,7.882800778861573,7.893104936373817,194400.0
2004-06-22,8.020877309544842,8.037364588620322,7.790060905585273,8.022938612507643,248000.0
2004-06-23,8.022942122267832,8.292915539057347,7.98584651427669,8.245514984057605,686800.0
2004-06-24,8.243455934483176,8.243455934483176,8.051795521113865,8.210482142191532,609200.0
2004-06-25,8.105376555786806,8.573191880369306,8.105376555786806,8.573191880369306,1104000.0
2004-06-28,8.571131669683192,8.69272265247739,8.552583865997397,8.628835598413636,592400.0
2004-06-29,8.628836373188,8.682419271383479,8.552584633925195,8.674175627636922,410000.0
2004-06-30,8.67417423320115,8.882321094319206,8.665930590779817,8.79988702857692,585200.0
2004-07-02,8.449537721110373,8.461903181279663,8.259938715455352,8.426868103878405,405600.0
2004-07-05,8.459844952834333,8.54227981160962,8.243454431245553,8.344437093937424,165200.0
2004-07-06,8.247575536915683,8.305279461355473,7.930202380182821,7.959054342402716,900000.0
2004-07-07,7.676715801105796,7.709689582496481,7.355220842928886,7.569550815046825,2179200.0
2004-07-08,7.495360637311735,7.563369512961154,7.219204885520006,7.233630867720113,1265200.0
2004-07-09,7.276908214653568,7.43353347135127,7.24393443502474,7.281030035376786,1006400.0
2004-07-12,7.270726670552636,7.344917887379839,7.213022740201294,7.311944100585203,393200.0
2004-07-13,7.417048576887976,7.417048576887976,7.299578626292032,7.351100217226866,914400.0
2004-07-14,7.3449150107840575,7.3449150107840575,7.147072367500227,7.206837578332879,644000.0
2004-07-15,7.252177923863067,7.25423922748321,7.109978634195668,7.1202827938254245,259600.0
2004-07-16,7.1223453501856655,7.167683817762513,6.854432435747239,6.862676079363802,680400.0
2004-07-19,6.800849385240493,6.858553310272288,6.697806212736849,6.8193971877374295,759200.0
2004-07-20,6.926561595086046,6.926561595086046,6.759631386745718,6.852370391379233,471600.0
2004-07-21,6.90183379349145,7.202719744959138,6.90183379349145,7.037850784302679,1000400.0
2004-07-22,7.120282543985721,7.161499967215476,6.850309954836901,7.006935219721617,926400.0
2004-07-23,7.023422094842205,7.046090929450548,6.914195811714774,6.920378935841517,511200.0
2004-07-26,6.984267354556053,7.000754642458177,6.7493290050508765,6.7493290050508765,1409200.0
2004-07-27,6.6833821446897055,6.823520962303903,6.6833821446897055,6.823520962303903,635200.0
2004-07-28,6.903892557744136,6.903892557744136,6.687502052717889,6.8193971877374295,357600.0
2004-07-29,6.821457619939612,6.893588311483993,6.759631874442291,6.891527007811778,558000.0
2004-07-30,6.864738353744537,6.986329362726986,6.854433404688565,6.971903377437309,363600.0
2004-08-03,6.955414348051463,6.955414348051463,6.596823751309491,6.615371554350577,690000.0
2004-08-04,6.697806782232675,6.697806782232675,6.221747394849821,6.256782092203103,3117200.0
2004-08-05,6.265026295021656,6.460808526429265,6.131070217622104,6.141374380084145,1675600.0
2004-08-06,6.075425675238066,6.077486585965691,5.863156980313609,5.89406985507092,1501200.0
2004-08-09,6.182590505490909,6.182590505490909,5.920860746419616,6.04657354581639,566800.0
2004-08-10,6.065119724069756,6.229988602820103,6.065119724069756,6.199075737189215,365600.0
2004-08-11,6.176408525199373,6.176408525199373,5.935287450415571,5.962078899324086,455600.0
2004-08-12,6.083668303570344,6.083668303570344,5.791025711386882,5.81781676022098,608800.0
2004-08-13,5.770418134667093,5.916739262975594,5.749809419856145,5.852852600832343,1513200.0
2004-08-16,5.852850793108742,6.0486329337252585,5.799268308381292,5.960015762563645,1040400.0
2004-08-17,6.048634650673732,6.126947293302893,5.852852454483031,5.904374043682844,606400.0
2004-08-18,5.873460294130267,5.997112168411862,5.681799947955565,5.929103696518755,1758800.0
2004-08-19,5.976503618950532,6.01359922154692,5.782782357101883,5.801330158400078,840400.0
2004-08-20,5.873462461660576,6.085731597397314,5.766297438196673,6.056879233800959,590400.0
2004-08-23,6.151677520607605,6.219685999218044,6.046573436740836,6.069243060637152,439200.0
2004-08-24,6.285634114199212,6.285634114199212,5.875522296212689,5.881705028652964,745200.0
2004-08-25,5.904374757914777,6.048635382356378,5.840488089640846,5.99299196495074,604000.0
2004-08-26,6.058936953740407,6.058936953740407,5.809572727140803,5.834302862251,330000.0
2004-08-27,5.949713265481198,5.949713265481198,5.8528524266754856,5.89406985507092,260800.0
2004-08-30,5.922921538816536,5.9476520732992055,5.801330563190306,5.935286609518615,357600.0
2004-08-31,5.997113344667985,6.03626986437087,5.780722423963299,5.815757121996712,528800.0
2004-09-01,4.843029041745671,4.888367895521836,4.430856357341783,4.5153517261983,11653600.0
2004-09-02,4.688464820241006,4.919281722807433,4.476195722036104,4.832725433479842,5755600.0
2004-09-03,4.781203573201792,4.822420608182008,4.614273343334564,4.661673503525674,2188400.0
2004-09-07,4.727619079994345,4.853331435702751,4.659610627536238,4.80180986889878,2385200.0
2004-09-08,4.840968609691015,5.049115883060058,4.820359894817918,4.890429289539321,1092800.0
2004-09-09,4.890427842044462,4.890427842044462,4.739984936233271,4.77089780285389,1054800.0
2004-09-10,4.748230239868712,4.894551376553224,4.748230239868712,4.863638499106495,591200.0
2004-09-13,4.946071879052465,5.104758446177566,4.935767719869163,5.0841497347324855,1192800.0
2004-09-14,5.028508147976571,5.049116866865214,4.933708591398879,4.9666823843892605,1057200.0
2004-09-15,4.952253912998558,4.989349116681526,4.843028032876515,4.851271673525011,595200.0
2004-09-16,4.908975585750798,4.92134065364512,4.812115166601499,4.851271673525011,458400.0
2004-09-17,4.851273036347785,4.979046357666265,4.851273036347785,4.927524768374951,804800.0
2004-09-20,4.925464443368379,4.991412022611158,4.834786325370268,4.894551564733148,833600.0
2004-09-21,4.935768348040469,4.956376669029878,4.824481527920735,4.859516223912668,575200.0
2004-09-22,4.843030389021483,4.855395462931441,4.739987189255069,4.744109011584592,1413200.0
2004-09-23,4.750289730556807,4.795628974548438,4.698768148259754,4.719376859794271,2062800.0
2004-09-24,4.729683547360604,4.729683547360604,4.669918296236773,4.729683547360604,488400.0
2004-09-27,4.709074175374966,4.709074175374966,4.451466183210894,4.453527094317639,1496800.0
2004-09-28,4.529777533003423,4.626638361682428,4.426734365866428,4.59572509707854,762400.0
2004-09-29,4.698768127799879,4.698768127799879,4.53596013285092,4.546264292034072,385600.0
2004-09-30,4.546264928364101,4.636943035566048,4.461769553384513,4.470013196347659,1156400.0
2004-10-01,4.531839471196223,4.779143285637238,4.515352576438726,4.750290925002688,1064400.0
2004-10-04,4.87188239494248,5.15834275968989,4.838908602221408,5.13979495214946,2440400.0
2004-10-05,5.19337526099979,5.255200997860892,5.1315491310602415,5.234592287881043,2024400.0
2004-10-06,4.325753407821876,4.325753407821876,4.028988887317395,4.121727922812109,12160800.0
2004-10-07,4.140273757750959,4.189734422095393,3.967161236006232,4.016621900350666,3802800.0
2004-10-08,3.973345708614674,3.979528048694438,3.903276305134353,3.917702289425256,1297600.0
2004-10-12,3.892970029477449,4.094934899532944,3.8352661178145215,4.031047864365536,1036000.0
2004-10-13,4.070206753504004,4.152641242047849,3.967163544554534,4.068145842155577,1180800.0
2004-10-14,4.094937789807187,4.094937789807187,3.9424334762849056,3.973346757155909,456800.0
2004-10-15,4.012501095079594,4.012501095079594,3.913579741366966,3.9156406520374607,917600.0
2004-10-18,3.9362495360838574,4.066083769318044,3.91976264308462,4.047535965559083,515200.0
2004-10-19,4.088752777827828,4.134091628466952,3.967161812895405,3.99601377302226,516000.0
2004-10-20,4.012499976998935,4.099056235648266,3.96097840382858,4.0392914151714265,440800.0
2004-10-21,4.107298874252179,4.142333551186106,4.039290429977887,4.142333551186106,563200.0
2004-10-22,4.082571207082286,4.119666819550124,4.018684537320226,4.018684537320226,315600.0
2004-10-25,4.018683135122475,4.018683135122475,3.8641183991562262,3.882666198918452,772800.0
2004-10-26,3.845570599394,3.9321268672582383,3.84350968907837,3.882666198918452,348400.0
2004-10-27,3.9115181721923262,3.934187792672817,3.857935683015637,3.9073963515452457,658400.0
2004-10-28,3.895031996923348,3.925944871288112,3.785806481295948,3.798171552426148,1826800.0
2004-10-29,4.152638978529656,4.430855569658802,4.092874154316438,4.2288910845434105,3662800.0
2004-11-01,4.389638986455412,4.389638986455412,4.245378780960697,4.323691419020284,1407200.0
2004-11-02,4.325752259817328,4.430856341125064,4.307204457640757,4.404065289691406,2092000.0
2004-11-03,4.430856345810796,4.544203676495485,4.430856345810796,4.490621573571506,1013600.0
2004-11-04,4.511231032992087,4.511231032992087,4.348422986345266,4.453527094317639,766800.0
2004-11-05,4.511230231927794,4.533899856997913,4.455587214240685,4.470013196347659,386400.0
2004-11-08,4.4741352791131925,4.533900520101342,4.410248609119223,4.418492253288041,635200.0
2004-11-09,4.336056305177009,4.558629512163913,4.336056305177009,4.519473001810364,706400.0
2004-11-10,4.554508633884153,4.564812794651084,4.511230293890265,4.538021740809943,314800.0
2004-11-11,4.575118539535394,4.682283175876622,4.554509819557937,4.665796278510384,422800.0
2004-11-12,4.659612865719642,4.725560440013233,4.616334524415381,4.659612865719642,327200.0
2004-11-15,4.612211711845675,4.812115695688287,4.612211711845675,4.698767982779541,1190400.0
2004-11-16,4.698767518292676,4.700828428477668,4.544202792124122,4.554507343049081,1097200.0
2004-11-17,4.564811699009818,4.758532940943924,4.5442029893439,4.585420408675734,1346000.0
2004-11-18,4.585420408675734,4.723498252435399,4.585420408675734,4.585420408675734,367200.0
2004-11-19,4.589542196100528,4.616333243317952,4.513290088810504,4.513290088810504,420400.0
2004-11-22,4.445281553236021,4.643124611205811,4.445281553236021,4.608089923496496,490800.0
2004-11-23,4.552445368106151,4.6493057656758205,4.552445368106151,4.587480046900002,264400.0
2004-11-24,4.616335040736618,4.628700114030019,4.554509281191014,4.5977872342572175,624800.0
2004-11-25,4.589542758620553,4.599846918102856,4.585420937596235,4.59572509707854,72800.0
2004-11-26,4.585420408675734,4.632820165752432,4.575116250381997,4.585420408675734,237200.0
2004-11-29,4.581297792298062,4.64106300063941,4.568932725877855,4.616332474720624,368400.0
2004-11-30,4.589544320089235,4.632822276333257,4.533900896565247,4.552448704406577,570800.0
2004-12-01,4.455587532664952,4.533900181018893,4.412309190172556,4.463830783138681,3540000.0
2004-12-02,4.338118511077377,4.338118511077377,4.123788862032117,4.204162431289263,3480400.0
2004-12-03,4.222709079614125,4.284535217756738,4.191796207082068,4.230952721931207,1052800.0
2004-12-06,4.224769373991072,4.408186064930461,4.224769373991072,4.369029948870925,634400.0
2004-12-07,4.342239210003812,4.453526024564932,4.286595802723251,4.298961266393491,946000.0
2004-12-08,4.298962193755385,4.342240146701522,4.224770968043615,4.24537968552784,789200.0
2004-12-09,4.25774367713007,4.311326171745271,4.226830805296278,4.278352389378761,778000.0
2004-12-10,4.296900518597761,4.327813392787683,4.226831127458727,4.23301385952812,621200.0
2004-12-13,4.22477018598013,4.265987613318662,4.173248598346226,4.187674579991157,495200.0
2004-12-14,4.235075083695387,4.296901235468479,4.230953654706717,4.2495014609307855,1254000.0
2004-12-15,4.24949987218914,4.35666445432256,4.245378051662889,4.296899629005695,482000.0
2004-12-16,4.301021687032686,4.570994657154828,4.301021687032686,4.525655415019342,3276800.0
2004-12-17,4.513291561152054,4.573056798940847,4.49474375584371,4.502987399571226,782800.0
2004-12-20,4.531838114445192,4.715254812845488,4.531838114445192,4.6781596055556935,865200.0
2004-12-21,4.67816059167464,4.8244817205500095,4.67816059167464,4.803873005659221,1849600.0
2004-12-22,4.768838153220696,4.886307313276848,4.750290349729879,4.830664295882928,713600.0
2004-12-23,4.863637594888455,4.880124486000138,4.816237832077176,4.816237832077176,475200.0
2004-12-24,4.791508789138276,4.791508789138276,4.70083066328182,4.744109011584592,94000.0
2004-12-29,4.700828844541348,4.925462964567966,4.700828844541348,4.9048542539724265,385200.0
2004-12-30,4.843029661750578,4.931646863134753,4.843029661750578,4.92546413056892,174000.0
2004-12-31,4.925464946611974,5.016143073874833,4.925464946611974,4.9666823843892605,331200.0
2005-01-04,5.030568206476427,5.06766381557244,4.904855396335171,4.939890094583789,898000.0
2005-01-05,4.948131294799447,5.0491135179898405,4.94607038496964,4.99759195147974,557600.0
2005-01-06,5.343818393166134,5.430374664142451,5.133610250355299,5.211923272851163,3324400.0
2005-01-07,5.220167559434317,5.273750060987513,5.131550360445512,5.246958613671644,942800.0
2005-01-10,5.218106084217859,5.269627669398648,5.131549805390991,5.178949569418478,1467600.0
2005-01-11,5.148035971845255,5.168644681630615,5.065601525782255,5.075905684135713,1183200.0
2005-01-12,5.082089916481932,5.082089916481932,4.894551348876526,4.964620747001464,947200.0
2005-01-13,4.925464327645301,5.088272754019508,4.904855611346487,5.028507516060803,739200.0
2005-01-14,5.1521581132487295,5.16246227224384,5.119184332770216,5.131549402180041,1321600.0
2005-01-17,5.152159239515924,5.152159239515924,5.042933322129906,5.06972477029938,161600.0
2005-01-18,5.191315961219454,5.19337687216465,5.121246561397085,5.172768155791263,1437600.0
2005-01-19,5.203681208123263,5.224289925186993,5.084151120847933,5.106820748925893,213200.0
2005-01-20,5.100636712559636,5.1562801164900325,5.100636712559636,5.137732315179901,698400.0
2005-01-21,5.137733284212994,5.145976534639774,5.053237903676071,5.080028958911304,318800.0
2005-01-24,5.059419680304354,5.100637107087986,5.012019914658137,5.012019914658137,832400.0
2005-01-25,4.9666818769344045,5.07384688974321,4.884247402880931,4.894551564733148,927600.0
2005-01-26,4.855393903014438,5.0800280377821645,4.853332992511795,5.047054255896855,517200.0
2005-01-27,5.077966731330029,5.077966731330029,4.890428214076031,4.923401993390242,413600.0
2005-01-28,4.8945524029241065,4.99347378872854,4.8945524029241065,4.946074007165413,1234000.0
2005-01-31,4.925463919080629,5.100637403472147,4.925463919080629,4.995533312837237,600800.0
2005-02-01,5.007897321684901,5.0759057902433415,5.007897321684901,5.014080052673288,207600.0
2005-02-02,5.047054255896855,5.055297897907425,4.97698487112095,5.047054255896855,166800.0
2005-02-03,5.044995044471761,5.047055955668487,4.9460736655006174,4.9666823843892605,243600.0
2005-02-04,4.946071329666875,5.053236302815146,4.946071329666875,5.00171472646445,244800.0
2005-02-07,5.001715180836959,5.049114941046728,4.97286282816619,5.005837001658278,389200.0
2005-02-08,5.034689910767833,5.119185288147945,5.030568089169159,5.04911589328465,1024800.0
2005-02-09,5.255201760171669,5.418010160242906,5.255201760171669,5.333514397760862,6766000.0
2005-02-10,5.407706585455438,5.407706585455438,5.162463682221806,5.251080888865472,939600.0
2005-02-11,5.255201259368464,5.255201259368464,5.100636516445862,5.145975366194911,1148800.0
2005-02-14,5.148037253181582,5.148037253181582,5.038811732366507,5.04911589328465,1534000.0
2005-02-15,4.991411317863643,5.080028512363554,4.950194283195713,4.950194283195713,1304400.0
2005-02-16,4.99759470512184,5.104759716848877,4.950194932154387,5.0573599438814245,552000.0
2005-02-17,5.071783133039359,5.075904559620615,4.6596106009585565,4.99759195147974,870400.0
2005-02-18,4.964620419383779,5.071785420394588,4.946072615628888,5.009959276852106,282800.0
2005-02-21,5.121246170800435,5.121246170800435,5.038811704672726,5.038811704672726,101600.0
2005-02-22,4.997592981479073,5.044992738098606,4.995532071224514,5.007897139673429,1301200.0
2005-02-23,5.028507412440592,5.028507412440592,4.946072942022595,4.964620747001464,1097600.0
2005-02-24,5.007897321684901,5.067662542003946,4.933706515216526,5.014080052673288,515200.0
2005-02-25,4.997594810185858,4.99965572119454,4.962560109195432,4.962560109195432,363200.0
2005-02-28,4.944010902163552,4.960497792482374,4.9069153006765855,4.915158942375232,347200.0
2005-03-01,4.898673887211771,5.044995044471761,4.898673887211771,4.9666823843892605,252400.0
2005-03-02,4.915159969371085,5.036750958282596,4.915159969371085,4.92546413056892,470000.0
2005-03-03,4.966682211865484,4.966682211865484,4.612213359913866,4.704952395152047,2471600.0
2005-03-04,4.653431134958354,4.715256900898046,4.63694423783586,4.6843440179282,753600.0
2005-03-07,4.678158863584675,4.717314975026693,4.568932990166001,4.575115720272929,1366400.0
2005-03-08,4.533899583713537,4.628699113604409,4.533899583713537,4.558630118033791,316000.0
2005-03-09,4.618396151305645,4.618396151305645,4.4741355153626285,4.517413863376977,775600.0
2005-03-10,4.548325904671924,4.558630458524403,4.4432218138478605,4.451465456929843,398400.0
2005-03-11,4.4370392649899335,4.439100175663064,4.342239339418572,4.34842207143796,414400.0
2005-03-14,4.340178824661599,4.422613293713954,4.340178824661599,4.395822238676397,544400.0
2005-03-15,4.352543745717739,4.402004420966081,4.3133872304083605,4.3133872304083605,882800.0
2005-03-16,4.2762916370798605,4.373152077230756,4.263926566504503,4.338117383035154,249600.0
2005-03-17,4.307203455707083,4.362846849293134,4.296899298263034,4.317508006229543,2935600.0
2005-03-18,4.331935242998529,4.350483046251632,4.22889206629397,4.243318048140044,236000.0
2005-03-21,4.286595228805082,4.348421359643066,4.286595228805082,4.331934470035295,2875600.0
2005-03-22,4.352544870008773,4.352544870008773,4.276292730297082,4.290718715169363,490400.0
2005-03-23,4.276292955888406,4.307205838399585,4.245380073377229,4.2927798527662775,357200.0
2005-03-24,4.268049310910158,4.32781455776658,4.253623325276849,4.2927798527662775,436000.0
2005-03-28,4.307204984775666,4.32781370005832,4.235074677825651,4.241257410334012,155200.0
2005-03-29,4.3381181957592805,4.385518362488924,4.278353349216327,4.307205316990265,417200.0
2005-03-30,4.327813719399825,4.513291371615535,4.309265914870399,4.4720743339445725,4732800.0
2005-03-31,4.515352337665667,4.544204303695942,4.49268271116842,4.49268271116842,554000.0
2005-04-01,4.544203513510043,4.661673054232145,4.513290641984642,4.59572509707854,1331200.0
2005-04-04,4.595725459956348,4.717316438225086,4.550386604344377,4.69464720695836,507600.0
2005-04-05,4.733804219720418,4.739986952906416,4.533900563649615,4.5977872342572175,474800.0
2005-04-06,4.59778572174139,4.647246391722705,4.511229451004472,4.511229451004472,372000.0
2005-04-07,4.482376972161501,4.482376972161501,4.3937598013135775,4.42467266733349,294000.0
2005-04-08,4.474135039914773,4.509169739602021,4.344300795825896,4.344300795825896,283200.0
2005-04-11,4.327813521864806,4.366970039981763,4.280413753821325,4.2824746645725895,156400.0
2005-04-12,3.8847277010514394,3.915640574338409,3.822901561398989,3.8744231479034426,3950800.0
2005-04-13,3.868240723587166,3.895031775022731,3.853814742577361,3.895031775022731,753600.0
2005-04-14,3.8744228915756302,3.913579404790443,3.84969275181358,3.8620578216946058,528400.0
2005-04-15,3.874421821911689,3.884726371533031,3.847630779052952,3.86823948521726,548400.0
2005-04-18,3.843509704586979,4.057839661335992,3.843509704586979,3.969222482798551,380000.0
2005-04-19,3.789927835714433,3.989831845993469,3.789927835714433,3.93006661605233,254400.0
2005-04-20,3.923883913978565,3.9795269243687135,3.901214291881315,3.940370804664254,210800.0
2005-04-21,3.9156406520374607,3.938310276334382,3.864119064510653,3.9156406520374607,452000.0
2005-04-22,3.932129471600706,3.932129471600706,3.855877311732561,3.864120958455046,326400.0
2005-04-25,3.9156425712344474,3.9156425712344474,3.843512234727544,3.864120958455046,621200.0
2005-04-26,3.8641180288537136,3.9568570187775673,3.8641180288537136,3.946552468186908,370800.0
2005-04-27,3.917702289425256,3.9300673626633738,3.864119781288622,3.917702289425256,746800.0
2005-04-28,3.915640522209373,3.917701432811536,3.864118936390829,3.866179846992992,418800.0
2005-04-29,3.866181870135668,3.928007648239464,3.8352689810837695,3.864120958455046,754000.0
2005-05-02,3.831147157722527,3.956860018689452,3.831147157722527,3.864120958455046,358800.0
2005-05-03,3.876484170561927,3.905336527131629,3.864119099505496,3.886788724007721,157600.0
2005-05-04,3.866179898463555,3.9135796637088096,3.864118987833957,3.8744231479034426,300400.0
2005-05-05,3.8744234953416727,3.915640925472805,3.814658654037932,3.814658654037932,274800.0
2005-05-06,3.835266594004226,3.878544533124844,3.639484430066329,3.7548926607997752,999600.0
2005-05-09,3.6971893045311783,3.719858536200524,3.680702411917779,3.6971893045311783,592800.0
2005-05-10,3.684824611151896,3.69512916686513,3.618877026901628,3.635363922964195,678000.0
2005-05-11,3.6580317047376063,3.73840523331013,3.6085710415330983,3.732222896083573,1578800.0
2005-05-12,3.759014972403654,3.8332061841014062,3.7177979382993054,3.816719291843964,2250800.0
2005-05-13,3.812598846364721,3.971285487282023,3.78168596136128,3.948615854842792,660000.0
2005-05-16,3.975405924021337,4.082570528463552,3.963040459868429,4.072266368081317,667200.0
2005-05-17,4.084631526585193,4.0866924373214575,3.9795274375069054,4.051657740962029,1228000.0
2005-05-18,4.055777558470029,4.204159520458567,4.053716648752063,4.169124841409814,736000.0
2005-05-19,4.193855976823698,4.247438458073404,4.187673246767749,4.235072997961507,1539600.0
2005-05-20,4.23507456185497,4.23507456185497,4.16088373917898,4.216526757916337,942800.0
2005-05-24,4.144395807240402,4.321629766006315,4.1320303456616525,4.296899629005695,1056000.0
2005-05-25,4.286597324859517,4.305145133872548,4.210345570542517,4.2124064818860365,1416400.0
2005-05-26,4.204160070798924,4.268046708105531,4.204160070798924,4.214464620737659,702400.0
2005-05-27,4.162944025218663,4.245378478642319,4.162944025218663,4.167065453080987,1091600.0
2005-05-30,4.167065494423055,4.228891629913043,4.167065494423055,4.224769808931347,187200.0
2005-05-31,4.204161055391252,4.204161055391252,4.125848422908398,4.167065453080987,876400.0
2005-06-01,4.1670643867745305,4.189734003069558,4.121725547262856,4.173247116603641,729600.0
2005-06-02,4.136152494247551,4.220647856345242,4.113482872633571,4.113482872633572,458800.0
2005-06-03,4.117604267090202,4.142334796569812,4.080508669410005,4.080508669410004,334800.0
2005-06-06,4.129970126295808,4.129970126295808,4.08256997298271,4.103178684021648,1026000.0
2005-06-07,4.080508669410005,4.146456616996152,4.078448152275266,4.080508669410004,792000.0
2005-06-08,4.059900821413799,4.1114224034465705,4.059900821413799,4.070204980588962,482800.0
2005-06-09,4.0392930983408775,4.068145065553771,4.018684381869422,4.05784090385733,799200.0
2005-06-10,4.020744425439935,4.033109495423895,4.008379355455975,4.020744425439935,124400.0
2005-06-13,4.033108774507557,4.066082550623063,4.020743706733847,4.031047864365536,408800.0
2005-06-14,4.018684534126752,4.028988696213592,3.9712847596015535,4.006319461006829,548400.0
2005-06-15,3.987770305375612,3.9898312157113103,3.905335857339935,3.96716159509708,704000.0
2005-06-16,3.930066838145959,3.971284267543484,3.919762677335847,3.919762677335847,457200.0
2005-06-17,3.9156403152836954,3.973344629859288,3.8620578216946058,3.8620578216946058,626400.0
2005-06-20,3.849694969769408,3.909459836192583,3.831147157722527,3.864120958455046,394800.0
2005-06-21,3.8929710087877454,3.8929710087877454,3.839388510851308,3.8435103321722295,538400.0
2005-06-22,3.841449778407336,3.872363048107777,3.804354169229647,3.8084759909335113,464000.0
2005-06-23,3.7919879786696526,3.841448645290919,3.71985769244256,3.7445882222924105,1377200.0
2005-06-24,3.7342840758034814,3.744588233977319,3.6477278106765607,3.6683361270242343,938400.0
2005-06-27,3.649789191513416,3.668336995078117,3.5652938166424564,3.606511245248132,974400.0
2005-06-28,3.639486699359796,3.688947400513876,3.571478186138097,3.6147565453221113,708400.0
2005-06-29,3.6065111278042346,3.6662763580283935,3.575598253895902,3.5817805928304574,497200.0
2005-06-30,3.5900252118049893,3.65803371012932,3.569416492568818,3.571477403800297,353200.0
2005-07-04,3.606511347318102,3.709554528670048,3.606511347318102,3.658032937994075,318400.0
2005-07-05,3.658033042845985,3.7342851721866337,3.6229983444589657,3.721919707053413,263600.0
2005-07-06,3.7487112641482456,3.7487112641482456,3.658033149259532,3.686885115919255,304000.0
2005-07-07,3.658033324459047,3.67864204152242,3.5900248333049225,3.633302785367281,419200.0
2005-07-08,3.6065102182058095,3.740466233409199,3.6065102182058095,3.723979345277681,2253600.0
2005-07-11,3.723979149270277,3.810535405674564,3.713674992134833,3.7816834512326007,831200.0
2005-07-12,3.328294161352356,3.328294161352356,3.208764105299552,3.227311906504166,9990800.0
2005-07-13,3.2211299925701304,3.225251617777236,3.0026783534937085,3.0191652474006903,6277600.0
2005-07-14,2.988252262825872,3.078930176048136,2.986191352026912,2.9985566202814016,3412400.0
2005-07-15,3.0006171960622723,3.010921355828074,2.8996347401198705,2.944973789938546,1144800.0
2005-07-18,2.926426213337743,2.94703492753546,2.885208981481574,2.94703492753546,3740000.0
2005-07-19,2.986191470809452,3.099539014250392,2.967643665959572,3.0912955672659206,1510800.0
2005-07-20,3.0521395796868167,3.099539355937972,3.039774309577345,3.0706871900420727,1047200.0
2005-07-21,3.0933561639614684,3.0933561639614684,3.052138933225456,3.066564914848245,766000.0
2005-07-22,3.066564414846807,3.066564414846807,3.0212253701600678,3.0356513494307102,598800.0
2005-07-25,3.019164751024504,3.0933559579475376,3.019164751024504,3.062442889549858,1102000.0
2005-07-26,3.099538972109867,3.122208401874136,3.0748086314926804,3.107782418982263,832400.0
2005-07-27,3.1366340264561243,3.1366340264561243,3.0232865046066317,3.068625552654277,412400.0
2005-07-28,3.052139142859713,3.064504214660174,3.0397738745199785,3.0397738745199785,615200.0
2005-07-29,3.0397738514239427,3.054199833927964,3.029469493975668,3.0418347622214514,507600.0
2005-08-02,3.0562603517482247,3.111903756890655,3.0397734605665967,3.0933559551765115,777600.0
2005-08-03,3.050078144408775,3.0686259481158067,3.048017233654824,3.060382501639267,354000.0
2005-08-04,3.1036598221162994,3.1036598221162994,3.029468626953376,3.048016425744107,1185600.0
2005-08-05,3.0706867086530707,3.091295423424945,3.0397738330345296,3.0562607262363213,630400.0
2005-08-08,3.056260557491199,3.064504003636949,3.0088607912879457,3.023286772908195,371200.0
2005-08-09,3.0397731780602464,3.0397731780602464,2.9985559539367665,3.0088603091024435,424400.0
2005-08-10,3.029470046101713,3.029470046101713,2.982070268355941,2.982070268355941,1460000.0
2005-08-11,2.944974118744065,3.0294694961087187,2.897574349603608,2.9985566202814016,802400.0
2005-08-12,2.977947243605413,3.0088603091024435,2.9490952849885907,3.0088603091024435,977600.0
2005-08-15,2.986191046463817,3.0583213447324944,2.975886690062685,3.029469186117173,210000.0
2005-08-16,3.008860686842417,3.0335910244212143,2.9882519739237936,3.015043222102303,711600.0
2005-08-17,3.0274086943541807,3.0274086943541807,2.986191459586727,3.0191652474006903,286800.0
2005-08-18,3.008859952248125,3.017103396095138,2.988251244360988,3.000616508401111,388800.0
2005-08-19,2.9800089990933927,3.0397740401569404,2.9800089990933927,3.0171046095946585,248800.0
2005-08-22,3.0171045330667763,3.039773963054056,2.98825237045992,3.0191652474006903,378400.0
2005-08-23,3.0191648297160403,3.202581744730598,3.0191648297160403,3.029469186117173,868400.0
2005-08-24,3.0294697721056933,3.0500784888942905,2.994435071488652,2.99649598247537,269200.0
2005-08-25,2.9964949515118806,2.9964949515118806,2.922303950369548,2.955277728655029,1039600.0
2005-08-26,2.926426213337743,2.9573392846343185,2.926426213337743,2.94703492753546,322000.0
2005-08-29,2.901695834098147,2.926426172869867,2.8872698522827926,2.9202436373117533,304800.0
2005-08-30,2.926426344770225,2.926426344770225,2.8666613067597786,2.8666613067597786,299600.0
2005-08-31,2.85429637668684,2.874904896294469,2.8336876605399266,2.846052929535931,806400.0
2005-09-01,2.8316269499240683,2.9408528780742507,2.8316269499240683,2.918183249401161,1611600.0
2005-09-02,2.926425564344913,2.963521163058415,2.864599632002152,2.8810865210883256,648400.0
2005-09-06,2.947035411715679,2.947035411715679,2.870783471119213,2.905818173087765,572800.0
2005-09-07,2.9367305768906724,2.9367305768906724,2.8357483094863114,2.8728437199687566,1440400.0
2005-09-08,2.8852082302630926,2.901695118712887,2.7986519676320625,2.8027737880141177,1450400.0
2005-09-09,2.926426431037216,3.116025908219334,2.9181829840527445,3.0912955672659206,3769200.0
2005-09-12,3.1119033610039626,3.142816228902065,3.0830512068369718,3.1015990061915213,1997600.0
2005-09-13,3.1180864451656487,3.1510602291491727,3.076869215186244,3.1407558725195077,579600.0
2005-09-14,3.140754944777384,3.1840330726067227,3.1304505911915044,3.1654852754599774,1289200.0
2005-09-15,3.142816887872473,3.142816887872473,3.083051853276141,3.105721281385349,929600.0
2005-09-16,3.0954171209516037,3.120147459763265,3.0954171209516037,3.105721281385349,696800.0
2005-09-19,3.074808120698946,3.128390614737916,3.074808120698946,3.1222078832062508,360400.0
2005-09-20,3.095417901987599,3.1407567696459204,3.095417901987599,3.132513321295379,390400.0
2005-09-21,3.1160253092079904,3.138694734922593,3.1160253092079904,3.138694734922593,470000.0
2005-09-22,3.132513321295379,3.194339282194095,3.11808733581676,3.132513321295379,569600.0
2005-09-23,3.144877505743869,3.198459999782839,3.1222078832062508,3.1222078832062508,343200.0
2005-09-26,3.1510602651152038,3.2314340118968667,3.1407559083679244,3.155182086429818,658400.0
2005-09-27,3.1572428465496167,3.1696081141343675,3.132512507919376,3.151060311026872,729200.0
2005-09-28,3.217007108887167,3.445762833738548,3.217007108887167,3.3859980104586143,957600.0
2005-09-29,3.4437032857312184,3.4560687517797866,3.348903737830356,3.365390632816531,619200.0
2005-09-30,3.3406602953395157,3.381877731830888,3.330356132755975,3.3695126581149184,643200.0
2005-10-03,3.379816097040518,3.3921811681089817,3.3756942756581907,3.379816097040518,730000.0
2005-10-04,3.3798165538685234,3.4395817927548027,3.3798165538685234,3.3963034485477435,330400.0
2005-10-05,3.379815581704474,3.431337161892281,3.348902712207482,3.394241561264506,252400.0
2005-10-06,3.4540075776522885,3.55086802918261,3.443703023396795,3.45194666680119,628800.0
2005-10-07,3.437520683922051,3.4622508279781306,3.437520683922051,3.45194666680119,300800.0
2005-10-11,3.4519458725830967,3.4519458725830967,3.357146353715193,3.394241561264506,492800.0
2005-10-12,3.357147058871901,3.3736339522718746,3.2252515185935757,3.2252515185935757,302800.0
2005-10-13,3.2334951035634587,3.276773249723854,3.200521315353496,3.2479212833097777,278000.0
2005-10-14,3.256164299755933,3.305625172069281,3.241738121917381,3.2850162623545263,89600.0
2005-10-17,3.245859013370347,3.3241716293098675,3.245859013370347,3.3241716293098675,237600.0
2005-10-18,3.3097461650858797,3.3818764551773954,3.2870767408047423,3.3097461650858797,234400.0
2005-10-19,3.2973810880163663,3.398363336667452,3.278833287949997,3.398363336667452,176400.0
2005-10-20,3.400425223950689,3.421033940287316,3.3695123459850325,3.400425223950689,253200.0
2005-10-21,3.400425538944144,3.410729701527683,3.313869236775148,3.3695126581149184,115600.0
2005-10-24,3.30356457982178,3.3859990473898143,3.2994427581737416,3.357147082010639,265600.0
2005-10-25,3.466372715469667,3.4787377877323866,3.404546961077507,3.433398927383374,452800.0
2005-10-26,3.421034837054452,3.433399912866298,3.3241739628054146,3.3633304948013807,181600.0
2005-10-27,3.2973822270943374,3.317990944629395,3.2046433912651686,3.2046433912651686,294800.0
2005-10-28,3.245860023858236,3.2953207008618914,3.245860023858236,3.2953207008618914,1031600.0
2005-10-31,3.2602861434269967,3.348903340878185,3.2602861434269967,3.317990465578094,644800.0
2005-11-01,3.27677287501914,3.357146818533763,3.27677287501914,3.2973815885633644,315600.0
2005-11-02,3.369511777331093,3.4519462356870223,3.3324161728012984,3.445763503905889,684800.0
2005-11-03,3.4416420354603083,3.5364415631889345,3.4045464313652816,3.5364415631889345,659200.0
2005-11-04,3.526137791648718,3.7466501368493135,3.526137791648718,3.658032937994075,670400.0
2005-11-07,3.682762531675015,3.800231665451221,3.678640711137285,3.7404664468894646,676800.0
2005-11-08,3.7466491800832906,3.802292578142771,3.7363446287324007,3.802292578142771,632800.0
2005-11-09,3.812597823065154,3.831145627704728,3.742528426221997,3.76931987429185,534800.0
2005-11-10,3.7837443612753696,3.798170338496351,3.746648766662333,3.7816834512326007,194400.0
2005-11-11,3.775501673404336,3.791988564826598,3.75695387141948,3.785806226217311,163200.0
2005-11-14,3.81465837445392,3.928005709389259,3.81465837445392,3.855875408485627,704000.0
2005-11-15,3.8929709122499583,3.8929709122499583,3.761075777879313,3.765197599098022,523600.0
2005-11-16,3.7610759459570215,3.798171552426148,3.759015035255568,3.798171552426148,367200.0
2005-11-17,3.76519788738818,3.895032121090498,3.76519788738818,3.83526728115722,704000.0
2005-11-18,3.789928209394856,3.818780568418844,3.761076243449424,3.80641510323204,228400.0
2005-11-21,3.763135851994444,3.773440009672236,3.666275433356577,3.723979345277681,1247200.0
2005-11-22,3.6910053342642617,3.73428365853098,3.688944424244095,3.7095531313673695,2150000.0
2005-11-23,3.6807026837578,3.72810245438724,3.6786417728941,3.6951286667251466,408000.0
2005-11-24,3.678640235808158,3.740465963571634,3.678640235808158,3.699248942755447,380800.0
2005-11-25,3.709554428771261,3.709554428771261,3.608572160935245,3.6188763215615296,262400.0
2005-11-28,3.684823667753775,3.684823667753775,3.5776590673229527,3.5776590673229527,333600.0
2005-11-29,3.577658765443587,3.606510725462173,3.544684984542782,3.5467455019054173,308400.0
2005-11-30,3.544686276227627,3.5982683949079206,3.544686276227627,3.590025143218113,475600.0
2005-12-01,3.606510410493378,3.612693141276748,3.5426237647123155,3.565292991427793,249200.0
2005-12-02,3.5240758844480604,3.606510327606231,3.5240758844480604,3.5859016185470804,506800.0
2005-12-05,3.6065112222246256,3.618876293495979,3.557050544060682,3.6085721329496057,922800.0
2005-12-06,3.6374242415584512,3.6600938673560015,3.618876437374736,3.643606973979205,1124000.0
2005-12-07,3.6951283944438384,3.6951283944438384,3.5900243066112165,3.610633020651079,1120000.0
2005-12-08,3.6559727290510446,3.6559727290510446,3.5859033208339004,3.590025143218113,652800.0
2005-12-09,3.5859016185470804,3.606510327606231,3.5755974605567205,3.5859016185470804,677200.0
2005-12-12,3.561173240721524,3.5859033893420302,3.561173240721524,3.571477403800297,742000.0
2005-12-13,3.5549887210525,3.596206138817813,3.513771303287187,3.5755974299351565,6880000.0
2005-12-14,3.56529291579259,3.604449423766375,3.5385018691232206,3.5591105782188137,1038800.0
2005-12-15,3.573536438491097,3.606510214722285,3.5714755283418453,3.596206057054445,754400.0
2005-12-16,3.585903162785707,3.629181509755217,3.585903162785707,3.629181509755217,613200.0
2005-12-19,3.6374240327318974,3.649789103784975,3.6085720692485457,3.627119872367421,162000.0
2005-12-20,3.616814760510653,3.618875670881061,3.5652931804858383,3.5838409807410487,790000.0
2005-12-21,3.5611715639839856,3.579719363255655,3.532319213406699,3.565292991427793,548000.0
2005-12-22,3.5652933980208377,3.577658860997759,3.4931634960478863,3.4993458344578627,530400.0
2005-12-23,3.489041509434756,3.5075893099412103,3.445763177226873,3.4787369574431333,482400.0
2005-12-28,3.431338185505519,3.4622510642242283,3.332416816374216,3.355086444204607,442000.0
2005-12-29,3.3736337580455475,3.388059739805175,3.359207383207397,3.379816097040518,694800.0
2005-12-30,3.361267436622445,3.39011978586156,3.2891373496814995,3.39011978586156,686800.0
2006-01-03,3.388060023447805,3.719858810932439,3.388060023447805,3.6951286667251466,608800.0
2006-01-04,3.717797615228062,3.717797615228062,3.5549892243899235,3.5879630060394354,296400.0
2006-01-05,3.583841124394331,3.7198580696656167,3.583841124394331,3.7198580696656167,783200.0
2006-01-06,3.711615159394856,3.750771675415909,3.711615159394856,3.73428478336681,435200.0
2006-01-09,3.734284892995166,3.822901694686549,3.723980339487896,3.798171552426148,392400.0
2006-01-10,3.812597358164751,3.822901518117578,3.756953951031073,3.8043537157396856,637600.0
2006-01-11,3.77344207874622,3.849694223839489,3.736346461840231,3.779624812590096,779600.0
2006-01-12,3.7796233523029694,3.802292974559963,3.744588660214202,3.763136461501108,210400.0
2006-01-13,3.7713799837888633,3.800232339592789,3.719858397162904,3.761075823695076,247600.0
2006-01-16,3.7713799837888633,3.808475589052117,3.761075823695076,3.761075823695076,109600.0
2006-01-17,3.7610746444408623,3.763135554429141,3.7281008707851866,3.7281008707851866,827200.0
2006-01-18,3.713674951407704,3.723979108430145,3.688944424244095,3.7095531313673695,328000.0
2006-01-19,3.7116148625931222,3.7858060674205753,3.7116148625931222,3.7775624255159777,521200.0
2006-01-20,3.763135580521491,3.763135580521491,3.6910053027451752,3.699248942755447,666800.0
2006-01-23,3.655971567168341,3.6992499022913066,3.633301944338288,3.64154558648685,195600.0
2006-01-24,3.684823945715118,3.7136763034231626,3.66215471339702,3.66215471339702,488800.0
2006-01-25,3.6724588558914655,3.695128481175264,3.658032873648516,3.67658067741189,254800.0
2006-01-26,3.66009410802629,3.742528580330776,3.66009410802629,3.730163507754746,471200.0
2006-01-27,3.7816834512326007,3.8187790458456377,3.721918239227509,3.7816834512326007,670000.0
2006-01-30,3.791988645180593,3.888849478282589,3.761075772243606,3.8043537157396856,233600.0
2006-01-31,3.8084757126702384,3.985710102201459,3.806414801968885,3.884727836306248,610000.0
2006-02-01,3.895031605531007,3.952735920137732,3.878544714654584,3.9362490292613073,908000.0
2006-02-02,4.160884877533983,4.3257538542291,4.1217283481644,4.2124064818860365,1981600.0
2006-02-03,4.212405215568668,4.259804982984544,4.125848930554295,4.140274912543601,274800.0
2006-02-06,4.121727736594194,4.183553495411672,4.043415082553484,4.090814857185456,257600.0
2006-02-07,4.066083159687507,4.1464570949519945,4.018683398556191,4.070204980588962,247600.0
2006-02-08,4.096996597924248,4.096996597924248,3.983649258979435,4.051657740962029,229200.0
2006-02-09,4.074326801490419,4.107300582545115,4.059900821413799,4.070204980588962,234400.0
2006-02-10,4.084630802053114,4.084630802053114,4.022805063245968,4.022805063245968,622800.0
2006-02-13,4.064022442495437,4.152639630698422,4.031048659872721,4.101118046215615,344400.0
2006-02-14,4.125849745073787,4.129971567335464,4.055780338939693,4.121727922812109,559200.0
2006-02-15,4.113483357453688,4.162944427364363,4.094935947585332,4.162944427364363,898400.0
2006-02-16,4.183550816357241,4.191794455229104,4.123786006849567,4.169124841409814,799200.0
2006-02-17,4.173248486566144,4.1773703078052975,4.123787810931818,4.123787810931818,189600.0
2006-02-20,4.144395163557882,4.191794913012594,4.1320297038996605,4.173247116603641,313200.0
2006-02-21,4.127908406476755,4.146456203467069,4.024865264565409,4.045473578484964,208400.0
2006-02-22,4.039291114933275,4.177368936489715,4.039291114933275,4.173247116603641,457600.0
2006-02-23,4.109362225935176,4.276292071432726,4.109362225935176,4.171187978170255,672400.0
2006-02-24,4.224770705920325,4.228892527777152,4.150579484811704,4.160884039453772,172000.0
2006-02-27,4.125848461644604,4.191796025002688,4.105239749825581,4.150578601364644,436400.0
2006-02-28,4.1217267985790444,4.1402746006189295,4.0846311944992735,4.0846311944992735,1504000.0
2006-03-01,4.113483315528407,4.158822563638001,4.059901210981908,4.092874995200606,183600.0
2006-03-02,4.070205057656788,4.160883153813397,4.061961415697787,4.150578601364644,338800.0
2006-03-03,4.121726905966892,4.1711875816690736,4.105240014066165,4.136152887245215,396800.0
2006-03-06,4.187675619723322,4.216527590176661,4.1423367528568455,4.146458575229785,360000.0
2006-03-07,4.127911131858936,4.146458941095123,4.039293908414642,4.111424233991067,185200.0
2006-03-08,4.101118842396657,4.101118842396657,3.9630409534535,4.096997020498994,226800.0
2006-03-09,4.049597443336428,4.094936700241559,4.010440919576158,4.02898872593215,304800.0
2006-03-10,4.020746041640225,4.076389468552503,3.977467689682237,3.998076409991819,307200.0
2006-03-13,3.9774659720611454,4.059900817700973,3.9609790815488752,3.99601377302226,630000.0
2006-03-14,3.998075590660483,4.035171200999946,3.987771429156661,4.004258323409916,95600.0
2006-03-15,3.948615766982402,3.993954637773373,3.862059455051528,3.897094162096849,498800.0
2006-03-16,3.866180033072584,3.942431763630069,3.8641191223712297,3.884727836306248,300800.0
2006-03-17,3.915640638487599,3.934188441379349,3.855875408485627,3.855875408485627,309200.0
2006-03-20,3.878544669784064,3.993952904583879,3.874422848843021,3.940370804664254,253200.0
2006-03-21,3.895031560469752,3.981587834839234,3.8909097395287096,3.940370804664254,146400.0
2006-03-22,3.895031603429663,3.895031603429663,3.857936000708101,3.8620578216946058,520400.0
2006-03-23,3.849693369675708,3.921823676202237,3.812597761000434,3.899154050216559,253200.0
2006-03-24,3.8950321410816247,3.934188659701419,3.874423426382862,3.919762677335847,277200.0
2006-03-27,3.938311006874513,3.944493346954278,3.890910838817645,3.917702289425256,208800.0
2006-03-28,3.8723627422621303,3.919762508877219,3.8723627422621303,3.886788724007721,240400.0
2006-03-29,3.909457738230571,4.0104399979178735,3.909457738230571,3.983648946604304,414800.0
2006-03-30,3.928005114514392,3.998074494143039,3.928005114514392,3.977465783709003,228400.0
2006-03-31,3.9547966549918505,3.9857095248774335,3.942431192574845,3.942431192574845,292400.0
2006-04-03,3.9712837215085184,3.979526970407488,3.9362490292613073,3.9362490292613073,223600.0
2006-04-04,3.930066532422044,3.9444925136654048,3.876484035604916,3.876484035604916,302400.0
2006-04-05,3.862059068732052,3.866180891049469,3.771380943141938,3.849693994858413,494800.0
2006-04-06,3.833207007554205,3.851754814463099,3.810537378425868,3.810537378425868,1156000.0
2006-04-07,3.7919893390571104,3.7919893390571104,3.7569546384967727,3.783746088202161,281600.0
2006-04-10,3.763137085726384,3.849693375063652,3.76107617489948,3.812597766336459,290800.0
2006-04-11,3.81259774322352,3.847632440911418,3.804354099965876,3.814658654037932,237600.0
2006-04-12,3.798171369435654,3.8826667387317855,3.798171369435654,3.866179846992992,275600.0
2006-04-13,3.9032752601726415,3.9609791818881015,3.876483816737475,3.9609791818881015,363200.0
2006-04-17,3.954798038736573,3.9857109194382674,3.845572107640077,3.880606810589625,176000.0
2006-04-18,3.84969390395586,3.9135805760528246,3.84969390395586,3.8703026219777006,128400.0
2006-04-19,3.857934481600455,3.8909082503516985,3.853813055315296,3.8909082503516985,194000.0
2006-04-20,3.864120958455046,3.940373118323192,3.857938223413182,3.864120958455046,351200.0
2006-04-21,3.9197615771471335,4.002196019726156,3.8888487103148055,3.892970137634935,259600.0
2006-04-24,3.895031371811812,4.031048311650305,3.895031371811812,4.022805063245968,636400.0
2006-04-25,4.028988272496728,4.084631685302414,4.018684111493548,4.059901541663361,338400.0
2006-04-26,4.01044099478797,4.290718613353869,4.01044099478797,4.154701626244794,643600.0
2006-04-27,4.140274560484527,4.152639630698422,4.0763879057878265,4.101118046215615,693600.0
2006-04-28,4.115543497528251,4.19179560570778,4.078448291658733,4.19179560570778,257200.0
2006-05-01,4.1217272977664825,4.243318284496877,4.1217272977664825,4.171187978170255,505200.0
2006-05-02,4.191797405572629,4.2927796943580585,4.15264087952812,4.272170975751547,677600.0
2006-05-03,4.27629101071109,4.369030009138614,4.214465273811707,4.3504822094531095,967200.0
2006-05-04,4.354604421039698,4.373152224064754,4.301022315721228,4.373152224064754,337600.0
2006-05-05,3.668337661838446,3.7095550979358407,3.5034687036060714,3.554990302188514,3432400.0
2006-05-08,3.6065109320235433,3.6065109320235433,3.402485503609917,3.425155126682041,1209600.0
2006-05-09,3.5034678586252186,3.5034678586252186,3.3179902270784094,3.3427203683094464,632800.0
2006-05-10,3.3076862422424744,3.4395817927548027,3.3076862422424744,3.3963034485477435,1222800.0
2006-05-11,3.4313369537570977,3.4313369537570977,3.311806910694876,3.350963419324456,268000.0
2006-05-12,3.326232539344906,3.346841246616905,3.2994414950461857,3.3241716293098675,504000.0
2006-05-15,3.328295153980899,3.3530256939888323,3.2705910192207543,3.328295153980899,851600.0
2006-05-16,3.320051130214692,3.3612681631997354,3.285016239444971,3.287077150056,1009600.0
2006-05-17,3.262347460646036,3.3056258059210326,3.20464332784486,3.235556206996381,1431200.0
2006-05-18,3.2108253453881264,3.2582253085035355,3.194338452966922,3.194338452966922,447200.0
2006-05-19,3.223190524685992,3.231433970670795,3.1428167789297228,3.1716689381461607,358800.0
2006-05-23,3.095418024681398,3.198461231417168,3.095418024681398,3.126330908086402,227200.0
2006-05-24,3.105720630192965,3.12839025008818,3.066564317752754,3.1015990061915213,377200.0
2006-05-25,3.1119033610039626,3.1737290968001672,3.0789293862963065,3.1015990061915213,541600.0
2006-05-26,3.173729510753547,3.223190380996661,3.153120994979892,3.223190380996661,871600.0
2006-05-29,3.196399233780137,3.2520424443060243,3.1222080243599506,3.144877647922453,161200.0
2006-05-30,3.144877118721166,3.2108246746291766,3.138694387950376,3.1737290761613104,668000.0
2006-05-31,3.173729925282876,3.268529660533625,3.1283910667354573,3.268529660533625,1426000.0
2006-06-01,3.245859920531702,3.287077150056,3.2128861369122634,3.287077150056,2026000.0
2006-06-02,3.2932596853498306,3.2932596853498306,3.2252512074999258,3.287077150056,202400.0
2006-06-05,3.301503341048481,3.3200511435436924,3.2664686466773607,3.3035642516677832,593200.0
2006-06-06,3.3282943929423925,3.3406594635796973,3.2541033795008016,3.3035642516677832,383600.0
2006-06-07,3.297381965624721,3.324173021140855,3.2355560144614013,3.2479212833097777,746800.0
2006-06-08,3.29738143553531,3.3200510586897347,3.1057210767022605,3.175790463653666,995200.0
2006-06-09,3.1448779813841647,3.1696083216333824,3.093356390063477,3.111904194385209,436000.0
2006-06-12,3.1160255917314603,3.1366343053690966,3.0645040041766296,3.066564914848245,482000.0
2006-06-13,3.050078085079973,3.200521029485292,3.050078085079973,3.1778516012505795,759200.0
2006-06-14,3.2087634032893164,3.2087634032893164,3.1510592983632644,3.1654852754599774,352800.0
2006-06-15,3.1654862984066106,3.293259813160419,3.1654862984066106,3.293259813160419,338000.0
2006-06-16,3.276772770716683,3.3056251259916087,3.276772770716683,3.2891380377574726,334400.0
2006-06-19,3.3035647090166367,3.3798164470946435,3.3035647090166367,3.320051603175008,407600.0
2006-06-20,3.31799040655908,3.3530251027636107,3.31799040655908,3.348903281309306,267200.0
2006-06-21,3.3097462854295387,3.3489027974307013,3.303563947219889,3.334476817503554,523600.0
2006-06-22,3.3076857771752883,3.332416312256242,3.303564348893896,3.3076857771752883,145600.0
2006-06-23,3.3447818416099406,3.3447818416099406,3.2767733521659177,3.311808052369116,323200.0
2006-06-26,3.305625139369256,3.338598922892468,3.3035642287642424,3.305625139369256,259600.0
2006-06-27,3.313868870461157,3.3530253914917507,3.313868870461157,3.320051603175008,380000.0
2006-06-28,3.320051083993909,3.3303552438270927,3.2829554796688485,3.291198925458945,206400.0
2006-06-29,3.287077150056,3.3303552901913256,3.2561642770475903,3.287077150056,327600.0
2006-06-30,3.287076959957589,3.32829418709821,3.287076959957589,3.299442226369396,308400.0
2006-07-04,3.307685748796218,3.307685748796218,3.27677287501914,3.2973815885633644,125200.0
2006-07-05,3.297382185618557,3.3097472587526213,3.2211302461608424,3.233495319294908,242800.0
2006-07-06,3.091295299546695,3.167547226684136,3.029469354247909,3.105721281385349,1064800.0
2006-07-07,3.0809910805191763,3.128391046101552,3.0418347581157104,3.128391046101552,746800.0
2006-07-10,3.128390614737916,3.128390614737916,3.1057209922002973,3.1222078832062508,733200.0
2006-07-11,3.1757905710020187,3.270590298339657,3.1428167869783623,3.270590298339657,1528400.0
2006-07-12,3.198460155713572,3.29532059596086,3.198460155713572,3.287077150056,488400.0
2006-07-13,3.2252522922138667,3.2479219234809014,3.105722188123519,3.126330908086402,360000.0
2006-07-14,3.109842318787994,3.109842318787994,3.0212251463157958,3.064503277460449,271600.0
2006-07-17,3.087173431946622,3.087173431946622,3.025347684112232,3.066564914848245,281200.0
2006-07-18,3.0892340972666315,3.091295007774566,3.0315299788191608,3.078929741266201,194000.0
2006-07-19,3.0706865630741444,3.1572428465496167,3.0706865630741444,3.151060311026872,174800.0
2006-07-20,3.1428175876136333,3.151061035719572,3.080991628549437,3.080991628549437,101200.0
2006-07-21,3.099538865258571,3.099538865258571,3.0438956499229244,3.0438956499229244,300400.0
2006-07-24,3.0768694554689926,3.1386952069966463,3.0768694554689926,3.128391046101552,106400.0
2006-07-25,3.0912952768689754,3.173729738969777,3.0912952768689754,3.151060311026872,254800.0
2006-07-26,3.1531205632096677,3.190215965138313,3.132511853718804,3.1737290761613104,192400.0
2006-07-27,3.1325123616475823,3.1737295907733563,3.101599488938065,3.1160254699972727,247200.0
2006-07-28,3.1119039453226542,3.1696080679524528,3.1119039453226542,3.155182086429818,106400.0
2006-07-31,3.1922768753952435,3.1922768753952435,3.142816208464236,3.1737290761613104,100000.0
2006-08-01,3.173730091166191,3.1778519129982694,3.13869539175065,3.146939035414808,105200.0
2006-08-02,3.153121017335381,3.2561641865519677,3.140755750552122,3.221129493295188,394400.0
2006-08-03,3.192277646538209,3.231434164721854,3.1819732893036035,3.2025820037728137,127200.0
2006-08-04,3.1819734464619907,3.276773183931856,3.1819734464619907,3.266469022727594,181200.0
2006-08-08,3.1304516984991286,3.2458601457128635,3.1304516984991286,3.2458601457128635,270800.0
2006-08-09,3.223190527636861,3.2293730629963098,3.0912951952200087,3.0974777305794574,878400.0
2006-08-10,3.085112565830476,3.3076856008401934,3.0706863883791136,3.262346747533765,1403600.0
2006-08-11,3.2953204905323554,3.379815857488686,3.2293729254033656,3.2788335992501074,298000.0
2006-08-14,3.328295153980899,3.375694929827622,3.2994431848704773,3.328295153980899,776400.0
2006-08-15,3.3489033975491105,3.472555293920478,3.3200514325245902,3.472555293920478,397600.0
2006-08-16,3.458128758770862,3.5096503412688147,3.437520047155985,3.503467609860808,633600.0
2006-08-17,3.5034677802330214,3.559111186375562,3.484919978185508,3.5364415631889345,348000.0
2006-08-18,3.511712353797822,3.705433281767899,3.511712353797822,3.639485698367141,429200.0
2006-08-21,3.647727631550479,3.68482283500175,3.5920842367559422,3.596206057054445,482800.0
2006-08-22,3.596207695118032,3.668337617804741,3.5673553329647496,3.63124239745669,344400.0
2006-08-23,3.627119987630514,3.6662765058011866,3.5962071124762085,3.6168154338600567,373200.0
2006-08-24,3.616814924039903,3.67864105871214,3.616814924039903,3.6662759890090846,356800.0
2006-08-25,3.610633527579924,3.73016361409878,3.610633527579924,3.682763840307191,338000.0
2006-08-28,3.6539113751989913,3.738406758445909,3.635363569795659,3.730163507754746,535600.0
2006-08-29,3.7239795129306072,3.756953290678118,3.709553534300876,3.7445882222924105,603200.0
2006-08-30,3.721919344171762,3.868240856020318,3.703371541358868,3.818780179545437,525200.0
2006-08-31,3.7919882866988255,3.851753509395036,3.703371104399464,3.713675656456639,379600.0
2006-09-01,3.831144650317389,3.928005077441174,3.767258002345464,3.853814270888713,716000.0
2006-09-05,3.853814307261704,4.006318135548035,3.853814307261704,3.977465783709003,382000.0
2006-09-06,3.958919116343674,3.958919116343674,3.8332066935765576,3.841449944261639,418800.0
2006-09-07,3.864118553417971,3.8764836227269375,3.754892660799775,3.7548926607997752,363600.0
2006-09-08,3.810536855509554,3.812597766336459,3.7569543532456695,3.812597766336459,263200.0
2006-09-11,3.7404667940010334,3.804353445950696,3.7219189929384737,3.767258236904054,268400.0
2006-09-12,3.7507710006236463,3.802292578142771,3.713675401917326,3.802292578142771,399600.0
2006-09-13,3.791988564826598,3.911518625907617,3.7590147819820743,3.785806226217311,581200.0
2006-09-14,3.783745470679484,3.7858063813265184,3.746649865189919,3.759014935993604,498400.0
2006-09-15,3.771380491311696,3.839388979086872,3.746650346527213,3.820841567037791,972400.0
2006-09-18,3.8641191223712297,3.9651013882664414,3.855875479565813,3.884727836306248,272400.0
2006-09-19,3.8826673667956255,3.936249871883888,3.8826673667956255,3.9280062281417383,261600.0
2006-09-20,3.9053358868075647,3.981587604411502,3.9053358868075647,3.977465783709003,282800.0
2006-09-21,3.963040994715723,3.969223727626592,3.903276148891631,3.909458488723923,131600.0
2006-09-22,3.895031298289313,3.895031298289313,3.808475029746064,3.853814270888713,356400.0
2006-09-25,3.882666890254176,3.932127567400778,3.853814926854956,3.9135797643359873,544800.0
2006-09-26,3.913581394406472,3.967163915236248,3.9094595713244846,3.9238859521114393,179600.0
2006-09-27,3.9630401884735393,3.98777072200725,3.9218231566886814,3.98777072200725,388400.0
2006-09-28,3.958918241203243,4.08669193974477,3.958918241203243,4.064022317484544,730400.0
2006-09-29,4.080510486352545,4.127910656204626,4.053719427808854,4.121727922812109,576400.0
2006-10-02,4.121726640665103,4.21034382633196,4.121726640665103,4.150578601364644,497200.0
2006-10-03,4.1711862862472,4.175308106211919,4.144395242633303,4.152638489484353,737600.0
2006-10-04,4.177370419695784,4.193857312015492,4.167065866321892,4.187674579991157,213200.0
2006-10-05,4.208283568007048,4.208283568007048,4.177370692027136,4.185613942185125,189600.0
2006-10-06,4.162943529654992,4.230951994768478,4.162943529654992,4.2288910845434105,294000.0
2006-10-10,4.228892743673089,4.29484032443485,4.228892743673089,4.2495014609307855,227600.0
2006-10-11,4.294838347862797,4.529776594472852,4.263925482742275,4.360785898274152,1058800.0
2006-10-12,4.311325699816242,4.418490677316084,4.311325699816242,4.389638326094773,350000.0
2006-10-13,4.3978835359445885,4.482378923282008,4.381396640685545,4.418492253288041,376400.0
2006-10-16,4.463828957709276,4.463828957709276,4.375211791153903,4.408185565721706,360800.0
2006-10-17,4.383457337048366,4.3896396767936094,4.208283837826018,4.329874831811026,604000.0
2006-10-18,4.338116853340566,4.340177763697901,4.290717094357232,4.32781269463235,419600.0
2006-10-19,4.20416138584566,4.311326380259008,4.125848747207297,4.208283207110445,1069200.0
2006-10-20,4.181491712416824,4.202100030402245,4.165004429102936,4.177369891588351,420800.0
2006-10-23,4.183552672600245,4.224770099091074,4.173248512516794,4.208283207110445,353600.0
2006-10-24,4.218585956115316,4.2206468660583525,4.121725547262856,4.173247116603641,631600.0
2006-10-25,4.123786457205893,4.191794913012594,4.123786457205893,4.173247116603641,405600.0
2006-10-26,4.156762430184209,4.20828402679379,4.156762430184209,4.202101293692349,155600.0
2006-10-27,4.156761007151441,4.200038944809924,4.1031785178515685,4.1443959382602245,868400.0
2006-10-30,4.15264007635825,4.16500514789916,4.066083789414809,4.13203136173771,313200.0
2006-10-31,4.173248287331512,4.214465711598281,4.140274505149493,4.206222069513531,256800.0
2006-11-01,4.224768766553381,4.243316563316228,4.140273422668584,4.152638489484353,210000.0
2006-11-02,4.125848790443357,4.167065824287602,4.074327203329165,4.117605147827399,227200.0
2006-11-03,4.165006265951057,4.179432645213021,4.13203247093814,4.156763013737149,129600.0
2006-11-06,4.212405255450848,4.235074487472161,4.183552898120536,4.210344344707359,242800.0
2006-11-07,4.210344262516778,4.474134543277359,4.17324865601519,4.416430615900244,799600.0
2006-11-08,4.410246842399618,4.492681285672068,4.40200359461159,4.459707508363089,410800.0
2006-11-09,4.498862523224411,4.498862523224411,4.424671352362803,4.430854080960704,223600.0
2006-11-10,4.366970247694477,4.52771736315362,4.366970247694477,4.496804486571366,707200.0
2006-11-13,4.513289204208406,4.744105998019643,4.513289204208406,4.682279881585994,628400.0
2006-11-14,4.671976933883127,4.723498514365702,4.6534291334631215,4.698767982779541,362000.0
2006-11-15,4.66373429430408,4.713195368102821,4.645186882977738,4.659612865719642,285600.0
2006-11-16,4.671976739283347,4.791506785301052,4.667854918677594,4.768837165047858,380800.0
2006-11-17,4.781203263818978,4.783263781317909,4.76265546170059,4.779142353241546,270800.0
2006-11-20,4.73174299977693,4.779143164951509,4.704951943877009,4.748230287196656,300800.0
2006-11-21,4.739985753499178,4.779142267611801,4.690525079762519,4.7255597727941305,678800.0
2006-11-22,4.690524807068638,4.781202900186658,4.690524807068638,4.766776527241825,190000.0
2006-11-23,4.739986236599882,4.756473129525784,4.725560254424535,4.739986236599882,87200.0
2006-11-24,4.71525678456752,4.756474222896192,4.700830799076074,4.70701353274896,190000.0
2006-11-27,4.756473098334658,4.756473098334658,4.488560991775986,4.5091693129893216,482400.0
2006-11-28,4.476194065459016,4.51535057051746,4.445281200656414,4.480315885586937,366800.0
2006-11-29,4.480317618589878,4.54214376518806,4.364909361916584,4.395822238676397,539600.0
2006-11-30,4.395819405062534,4.490619278172177,4.395819405062534,4.430854080960704,587200.0
2006-12-01,4.4514653478766135,4.519473829322736,4.358726330868934,4.387578687870505,714400.0
2006-12-04,4.356665201474158,4.558630118033791,4.356665201474158,4.558630118033791,550800.0
2006-12-05,4.636941507871234,4.671976192764952,4.564811228022,4.671976192764952,879600.0
2006-12-06,4.671977423219504,4.76059461382373,4.671977423219504,4.76059461382373,682000.0
2006-12-07,4.739986802865229,4.748230446852279,4.709073924070955,4.721438996972949,791200.0
2006-12-08,4.704952395152047,4.715256557699131,4.694648232604962,4.704952395152047,904400.0
2006-12-11,4.750290925002688,4.7688387307396924,4.696708811849759,4.750290925002688,1146400.0
2006-12-12,4.752350785075724,4.830663812665088,4.750289874551953,4.816237832077176,1017600.0
2006-12-13,4.826541750206432,4.826541750206432,4.7399854779297925,4.766776527241825,415200.0
2006-12-14,4.781202688101174,4.832724267097616,4.750289426240547,4.812115556883349,562800.0
2006-12-15,4.756472436953083,4.908976272581777,4.756472436953083,4.896611202957416,473200.0
2006-12-18,4.896612096792562,4.904855347020711,4.820359968519795,4.832725433479842,417200.0
2006-12-19,4.791507423627637,4.810055225746024,4.725559857463816,4.779142353241546,1144400.0
2006-12-20,4.812114156636994,4.838905196964872,4.7894445426899415,4.7894445426899415,432400.0
2006-12-21,4.820359334730452,4.843028957764682,4.793568283663315,4.822420245286154,382000.0
2006-12-22,4.795629454853329,4.814177257784196,4.777081651922462,4.795629454853329,982800.0
2006-12-27,4.787385669358806,4.884246502458878,4.787385669358806,4.84715089770383,347200.0
2006-12-28,4.838906302318408,4.884245540569378,4.838906302318408,4.84302812271912,191600.0
2006-12-29,4.884246551623163,4.970802832563373,4.873941998488311,4.929585406180983,466800.0
2007-01-02,4.873941520038941,4.952254543862199,4.855393719295458,4.915158942375232,65200.0
2007-01-03,4.9337081747804845,4.976986127021347,4.756473757614473,4.861577861300463,660800.0
2007-01-04,4.861576684364683,4.896611377111821,4.750289874551953,4.816237832077176,670800.0
2007-01-05,4.840969953560764,4.840969953560764,4.587483751565109,4.628700799674753,876400.0
2007-01-08,4.634882132973607,4.665795007982686,4.467952293461747,4.581299632854552,530000.0
2007-01-09,4.535961006550783,4.599847670564582,4.430856911708276,4.496804486571366,806400.0
2007-01-10,4.531840719829263,4.548327619129303,4.44322348868704,4.482380021929142,339200.0
2007-01-11,4.482377221073957,4.587481285840966,4.482377221073957,4.513290088810504,578400.0
2007-01-12,4.513291561152054,4.513291561152054,4.461769967090778,4.502987399571226,167200.0
2007-01-15,4.478256110055048,4.509168982689189,4.461769218444938,4.490621573571506,170000.0
2007-01-16,4.50298835089989,4.680222404620795,4.480318718938463,4.628700799674753,565200.0
2007-01-17,4.667856018182846,4.667856018182846,4.616334427710456,4.620456249287097,429200.0
2007-01-18,4.775018859697287,4.863636018097329,4.649306110052726,4.682279881585994,686800.0
2007-01-19,4.669916829471505,4.669916829471505,4.573056382955445,4.581299632854552,170800.0
2007-01-22,4.626638673467402,4.667855707252684,4.585421246603604,4.6513688151228685,397600.0
2007-01-23,4.698767923023871,4.698767923023871,4.636942184462423,4.6781596055556935,376800.0
2007-01-24,4.682280957688382,4.84921115665334,4.682280957688382,4.812115556883349,511200.0
2007-01-25,4.795628944624435,4.803872193339719,4.676098890164263,4.709072671182347,193600.0
2007-01-26,4.704950823413296,4.733802783369713,4.636942351317117,4.636942351317117,293600.0
2007-01-29,4.739985910576548,4.739985910576548,4.558630100865554,4.5730560820486605,316800.0
2007-01-30,4.564810906044995,4.64106300063941,4.564810906044995,4.616332474720624,361200.0
2007-01-31,4.616333076285132,4.639002695241618,4.533898634277588,4.554507343049081,1112400.0
2007-02-01,4.570995345122228,4.6513688965268924,4.548325720642545,4.618395111690183,713200.0
2007-02-02,4.624577009992745,4.678159498961713,4.61633336873054,4.63900298912315,421200.0
2007-02-05,4.624576902825673,4.624576902825673,4.575116235633977,4.599846372690604,471600.0
2007-02-06,4.655490909632794,4.700829767380875,4.597786587252799,4.649308177316836,485600.0
2007-02-07,4.71937712573152,4.793568334205069,4.649307738412836,4.779142353241546,1004800.0
2007-02-08,4.820359790478837,4.82242070122939,4.707012450748078,4.739986236599882,1232400.0
2007-02-09,5.1810104878592265,5.642643844610385,5.069724068100621,5.500444552312084,3885200.0
2007-02-12,5.403582848641163,5.758051549603315,5.403582848641163,5.640582417057835,1128800.0
2007-02-13,5.638522743325956,5.657070546540464,5.523114102640455,5.580818422983206,688400.0
2007-02-14,5.551963845231749,5.574633066092477,5.4344947422353895,5.556085271611121,1116800.0
2007-02-15,5.529295727629751,5.834303374631301,5.529295727629751,5.718895150132043,912800.0
2007-02-16,5.727138668514354,5.768355694127075,5.609669143168089,5.694164497714367,491600.0
2007-02-19,5.636460567458353,5.687982144138815,5.636460567458353,5.6694343450875735,46800.0
2007-02-20,5.718895558993141,5.727139200728816,5.488078700414384,5.727139200728816,621600.0
2007-02-21,5.652947930536652,5.652947930536652,5.440678875296234,5.496322277118256,801200.0
2007-02-22,5.46128939415456,5.523115154592795,5.420071958476673,5.490141363281924,301200.0
2007-02-23,5.457166085780597,5.50044442076393,5.430375035041194,5.450983747267615,306400.0
2007-02-26,5.46128822618814,5.49838383174915,5.401522996544621,5.444801334058637,238000.0
2007-02-27,5.385036426446009,5.385036426446009,5.232532566858586,5.265506353089459,693600.0
2007-02-28,5.267567471790616,5.366489227466516,5.240776416824959,5.281993454701243,704000.0
2007-03-01,5.209862611170008,5.41594894303954,5.172767008540935,5.32527084695497,915600.0
2007-03-02,5.317029016914267,5.317029016914267,5.197498919420182,5.222229460626614,374800.0
2007-03-05,5.156280796131965,5.253141243346425,5.007898366092836,5.009959276852106,1369200.0
2007-03-06,5.034691040857751,5.183073114009081,5.034691040857751,5.156282053761244,664000.0
2007-03-07,5.191314684443665,5.292296937450787,5.160401814025725,5.174827794015532,647200.0
2007-03-08,5.230471720353624,5.352062705978467,5.141854914443363,5.246958613671644,397600.0
2007-03-09,5.187193538302534,5.294358536564356,5.152158842450729,5.220167323447936,207600.0
2007-03-12,5.1604038762851046,5.228412375614293,5.094455895139216,5.156282053761244,506000.0
2007-03-13,5.102698737505107,5.121246542866183,5.0264466051230645,5.028507516060803,529200.0
2007-03-14,5.084150122039998,5.108880656273747,4.944011345231933,5.020263465464029,723600.0
2007-03-15,5.04705591444731,5.201620715231816,5.028508106906881,5.13979495214946,688800.0
2007-03-16,5.131550723044492,5.199559211921665,5.129489812099297,5.172768155791263,799600.0
2007-03-19,5.20162165431801,5.354125571455252,5.16452603254001,5.337638672118217,790800.0
2007-03-20,5.298479512639192,5.450983747267615,5.263445212856316,5.450983747267615,1037600.0
2007-03-21,5.405645642626438,5.405645642626438,5.263446323717504,5.352063136760441,486000.0
2007-03-22,5.31290712020996,5.444802280164498,5.31290712020996,5.376793789178117,650800.0
2007-03-23,5.376791897209432,5.50868701075313,5.3726700766415805,5.415948406447134,499600.0
2007-03-26,5.459226707402814,5.500444129674385,5.401522394838308,5.467470349088517,306000.0
2007-03-27,5.378854586232727,5.405645642626438,5.329393902297632,5.352063136760441,308800.0
2007-03-28,5.378851966956958,5.378851966956958,5.236652324214725,5.259321940716955,493600.0
2007-03-29,5.255202664268418,5.304663348056809,5.178950531087206,5.255202664268418,839600.0
2007-03-30,5.224288399620048,5.2943577813283165,5.168644997720223,5.2943577813283165,427200.0
2007-04-02,5.294357966925309,5.294357966925309,5.20986260244656,5.23871456307487,296000.0
2007-04-03,5.238715732418736,5.358245815660324,5.238715732418736,5.3314547595365935,237200.0
2007-04-04,5.331454417003017,5.331454417003017,5.251080467638523,5.3046629695220044,197200.0
2007-04-05,5.244896105048212,5.246956621987091,5.15009620964565,5.193374533851584,397600.0
2007-04-09,5.284052106070888,5.3170258795035945,5.185130785772771,5.269626129328878,247600.0
2007-04-10,5.30260224689469,5.321150051784853,5.162463451315031,5.224289598641764,311600.0
2007-04-11,5.265505093319397,5.265505093319397,5.125366731905504,5.152157779403888,345200.0
2007-04-12,5.080029155078756,5.197498328016036,5.080029155078756,5.183072344403187,320400.0
2007-04-13,5.156279871563859,5.226349252500804,5.152158050784401,5.211923272851163,229600.0
2007-04-16,5.172767822164849,5.385036525807952,5.172767822164849,5.3046629695220044,329600.0
2007-04-17,5.317027009707955,5.34587936240331,5.240775289840907,5.2943577813283165,319600.0
2007-04-18,5.3561837394970775,5.444800925447218,5.306723066820402,5.436557283461863,548800.0
2007-04-19,5.418010738403724,5.418010738403724,5.304663001516302,5.3623673253723645,274000.0
2007-04-20,5.378854586232727,5.378854586232727,5.33557624211541,5.352063136760441,210800.0
2007-04-23,5.352062292152016,5.537540318986572,5.352062292152016,5.434497145446713,336800.0
2007-04-24,5.448923567660334,5.490140604563573,5.333514920942758,5.36648910077531,294000.0
2007-04-25,5.350002319320581,5.432437187065392,5.335576335388813,5.391219753192986,382400.0
2007-04-26,5.42831429530856,5.42831429530856,5.3335143733156105,5.409766493029037,206800.0
2007-04-27,5.3809150031134685,5.646766203988521,5.345880306074899,5.597305524594989,427600.0
2007-04-30,5.655007722398714,5.655007722398714,5.236652425896192,5.236652425896192,856400.0
2007-05-01,5.329393289691971,5.72095728731072,5.329393289691971,5.72095728731072,477200.0
2007-05-02,5.690045649981961,5.690045649981961,5.492202500878838,5.492202500878838,486000.0
2007-05-03,5.393282104785216,5.477777513022356,5.255204175433044,5.337638672118217,935600.0
2007-05-04,5.281991164140801,5.36854741714759,5.24489596406222,5.259321940716955,706000.0
2007-05-07,5.183071334033015,5.319088285980299,5.183071334033015,5.2840535927163925,314400.0
2007-05-08,5.25932409728551,5.36648910077531,5.257263186478566,5.36648910077531,310000.0
2007-05-09,5.364428073663978,5.395340948940832,5.284054126249916,5.341758448357635,568400.0
2007-05-10,5.341758512945904,5.395341014176977,5.319088887365458,5.32321070893982,469600.0
2007-05-11,5.397401439616027,5.397401439616027,5.331453872670585,5.3953405290141685,138000.0
2007-05-14,5.358244445735921,5.420070185955332,5.312905595780251,5.31908793395511,674000.0
2007-05-15,5.242838476175513,5.288177345694914,5.162464507514733,5.205742858805713,534800.0
2007-05-16,5.22222763043052,5.253140501295789,5.176888779366692,5.181010207224509,358400.0
2007-05-17,5.25314211077132,5.25314211077132,5.121246945027163,5.14803800316447,274400.0
2007-05-18,5.137732117639842,5.164523166791899,5.069723646477036,5.145975366194911,740000.0
2007-05-22,5.195437779218952,5.249020288572165,5.141855662944338,5.14803800316447,494400.0
2007-05-23,5.193376950496414,5.193376950496414,5.065603221517067,5.067664132493348,198000.0
2007-05-24,5.057358519641318,5.115062438106547,5.007897456559031,5.063540857717756,559200.0
2007-05-25,5.049114636569654,5.086210235567616,5.042931905710513,5.075905684135713,788400.0
2007-05-28,5.069723191524233,5.069723191524233,4.99759290601757,5.00171472646445,793600.0
2007-05-29,5.036750067284931,5.065602027997822,4.9893499121557054,5.036750067284931,584400.0
2007-05-30,5.067662141917919,5.067662141917919,4.991410038061645,4.991410038061645,507200.0
2007-05-31,5.036749871661238,5.055297672278708,4.995532449604979,5.005837001658278,788800.0
2007-06-01,5.104759648442846,5.104759648442846,4.991411905338651,5.028507516060803,758000.0
2007-06-04,5.028506291724031,5.028506291724031,4.958436909215643,4.987289262240462,486000.0
2007-06-05,4.968742909136266,5.032629578951443,4.925464563528277,4.944012369777617,468000.0
2007-06-06,4.91309664187297,4.941948593498119,4.739984145965358,4.80180986889878,1592000.0
2007-06-07,4.801811689789615,4.814177153528084,4.669916554540684,4.669916554540684,620400.0
2007-06-08,4.674038664896275,4.756473129525784,4.624577986118569,4.739986236599882,689200.0
2007-06-11,4.700828697366723,4.787384964695299,4.700828697366723,4.768837165047858,766800.0
2007-06-12,4.756473310666394,4.7894470977739365,4.707012630005079,4.746169149599742,216000.0
2007-06-13,4.713194849154006,4.816238020911755,4.6967079573959065,4.76059461382373,466400.0
2007-06-14,4.832724583195418,4.8677592749276775,4.770898448508706,4.8677592749276775,311600.0
2007-06-15,4.861578067111305,4.958438530807016,4.83684752687059,4.878064962912246,868800.0
2007-06-18,4.904854998347853,4.925463712071033,4.886307195304842,4.892489927345353,550000.0
2007-06-19,4.87394266056255,4.915160092543897,4.812116905669092,4.863638499106495,588000.0
2007-06-20,4.863637561615483,4.906915503083145,4.834785207558552,4.845089760106916,586400.0
2007-06-21,4.882185767023023,4.944011515114042,4.750290235041783,4.892489927345353,572400.0
2007-06-22,4.892490693251446,4.892490693251446,4.772960606639117,4.818299469464972,519200.0
2007-06-25,4.742046314785706,4.830663496108292,4.696707465469286,4.698767982779541,508400.0
2007-06-26,4.700829268159998,4.746168514171657,4.690525108472891,4.735863961406055,604800.0
2007-06-27,4.678161897271736,4.772961461916386,4.678161897271736,4.758535475390343,340000.0
2007-06-28,4.756471824636162,4.77089780285389,4.702889339057158,4.77089780285389,409200.0
2007-06-29,4.73380329675572,4.810055418868198,4.73380329675572,4.810055418868198,510400.0
2007-07-03,4.775019747304153,4.834784571913228,4.742045969641539,4.834784571913228,308400.0
2007-07-04,4.828603495754964,4.843029478116363,4.754412280092305,4.807994781062167,69200.0
2007-07-05,4.783265144479229,4.807995685377757,4.719378470686063,4.744109011584592,418000.0
2007-07-06,4.72968213078957,4.739986291583336,4.64724727212529,4.696708344555273,310800.0
2007-07-09,4.661671876452053,4.801810218166221,4.661671876452053,4.713193447003529,484400.0
2007-07-10,4.737924660867488,4.758533372402003,4.690524899493035,4.719376859794271,335600.0
2007-07-11,4.719376497014164,4.810054584948493,4.719376497014164,4.768837165047858,285200.0
2007-07-12,4.758533382202296,4.898672149231453,4.758533382202296,4.805933143674371,460000.0
2007-07-13,4.820359334730452,4.8286029769532615,4.781203213407595,4.822420245286154,322400.0
2007-07-16,4.801812859561898,4.818299755484396,4.704952395152047,4.704952395152047,820800.0
2007-07-17,4.735863115862943,4.787384691256781,4.735863115862943,4.77089780285389,2756800.0
2007-07-18,4.748228788438982,4.787384904465673,4.72968098902489,4.787384904465673,746400.0
2007-07-19,4.762656029740926,4.764716940564162,4.655491025403935,4.674038829734512,620000.0
2007-07-20,4.692586145809624,4.692586145809624,4.560690618395848,4.5730560820486605,531600.0
2007-07-23,4.535960429774443,4.535960429774443,4.2330136488642855,4.3422391584381,2458800.0
2007-07-24,4.344301084716836,4.344301084716836,4.185614470105734,4.255683874139764,1146000.0
2007-07-25,4.255683393108305,4.342239682832614,4.208283623113185,4.241257410334012,748400.0
2007-07-26,4.20416138584566,4.274230775032963,4.14439654982032,4.208283207110445,681600.0
2007-07-27,4.265986998115378,4.265986998115378,4.103178615993352,4.109361347126067,548800.0
2007-07-30,4.193856926511408,4.193856926511408,4.064022317484544,4.064022317484544,682400.0
2007-07-31,4.064022118987688,4.146456962060924,4.049596139373411,4.134091499752859,1512000.0
2007-08-01,4.13409149975286,4.15470021052117,4.066083029372365,4.134091499752859,695200.0
2007-08-02,4.1691277707888,4.20622338562023,4.09081511187248,4.11554525970769,507600.0
2007-08-03,4.049597035426871,4.103179538049278,3.946553851863447,3.9568584060669183,1382800.0
2007-08-07,3.942431909733801,3.977466606798136,3.870301997905941,3.919762677335847,798400.0
2007-08-08,3.9197618366113702,4.047535132797057,3.8991531263328394,3.96716159509708,830000.0
2007-08-09,3.874422595382908,3.9898312157113103,3.843509726504336,3.96716159509708,2089600.0
2007-08-10,3.928005084875712,4.006318105318446,3.874422595382908,3.96716159509708,860400.0
2007-08-13,3.967163810982474,4.099059001510482,3.9630419880088046,4.053720128036147,1314400.0
2007-08-14,4.018683514929527,4.142335394004594,4.016622604419119,4.020744425439935,1672800.0
2007-08-15,4.043414360083687,4.239196156742828,4.006318754189938,4.162944427364363,822800.0
2007-08-16,4.140274515343276,4.253621842738228,4.037231347501141,4.179431029185264,995200.0
2007-08-17,4.202100890604824,4.294839912837493,4.111423172286824,4.241257410334012,521600.0
2007-08-20,4.276291465448615,4.276291465448615,4.156761406474878,4.179431029185264,338400.0
2007-08-21,4.185613996994409,4.274231197554839,4.185613996994409,4.241257410334012,2038000.0
2007-08-22,4.241255904676984,4.439098950845692,4.241255904676984,4.317508006229543,645200.0
2007-08-23,4.247440424550445,4.430857177266082,4.247440424550445,4.311327092393211,1008000.0
2007-08-24,4.327811752690195,4.441159046124541,4.323689932872633,4.385516050900945,254400.0
2007-08-27,4.36902916470907,4.399942027184039,4.319568113055071,4.385516050900945,193200.0
2007-08-28,4.399943359259699,4.399943359259699,4.204161182514869,4.278352389378761,724800.0
2007-08-29,4.296899382963605,4.42467266733349,4.286594832238023,4.42467266733349,358800.0
2007-08-30,4.420550708622661,4.420550708622661,4.329872638532178,4.4143679789306844,209200.0
2007-08-31,5.358245626977631,5.646766466737638,5.275811157485994,5.411828130416834,4687600.0
2007-09-04,5.434497441652451,5.883765372587506,5.434497441652451,5.615853264012805,1204800.0
2007-09-05,5.605548046378458,5.644704164058213,5.405644064937924,5.533417755953888,1806400.0
2007-09-06,5.615854072085912,5.615854072085912,5.440680563698708,5.512810878102686,6042800.0
2007-09-07,5.523113174360164,5.523113174360164,5.405644035797225,5.461287436088656,934400.0
2007-09-10,5.461289620359919,5.603489346952057,5.436559079313132,5.564332820744068,1026800.0
2007-09-11,5.564331449588967,5.613792126415891,5.535479486376223,5.613792126415891,1156000.0
2007-09-12,5.630280406097345,5.648828213612781,5.525176294536078,5.564332820744068,952800.0
2007-09-13,5.523114448025622,5.554027717368631,5.385036567171055,5.387097477999158,1238000.0
2007-09-14,5.4159485875614495,5.502504856988634,5.41182676685576,5.461287436088656,475200.0
2007-09-17,5.45922857097418,5.4942632739409785,5.389159165040582,5.457167659849239,264400.0
2007-09-18,5.4200700151886805,5.477774325832956,5.38297480807285,5.461287436088656,1588000.0
2007-09-19,5.4715929075451575,5.486019283476314,5.380915188734909,5.430375869834649,721200.0
2007-09-20,5.378853356942938,5.378853356942938,5.292297081568555,5.3108448829401,365200.0
2007-09-21,5.337636087889337,5.389157672508112,5.275810343578207,5.2840535927163925,293600.0
2007-09-24,5.284052955985614,5.3932788437239045,5.2222272191245125,5.234592287881043,447200.0
2007-09-25,5.215,5.27,5.13,5.17,454052.0
2007-09-26,5.19,5.32,5.165,5.27,394408.0
2007-09-27,5.345,5.455,5.14,5.28,457744.0
2007-09-28,5.275,5.385,5.275,5.35,456724.0
2007-10-01,5.4,5.48,5.255,5.4,425752.0
2007-10-02,5.455,5.675,5.42,5.665,1375460.0
2007-10-03,5.645,6.015,5.645,5.915,1189808.0
2007-10-04,5.96,5.96,5.805,5.84,464508.0
2007-10-05,5.88,5.965,5.81,5.92,389820.0
2007-10-09,5.89,5.93,5.775,5.83,201580.0
2007-10-10,5.83,5.885,5.725,5.79,424444.0
2007-10-11,5.735,5.855,5.665,5.725,634600.0
2007-10-12,5.665,5.955,5.665,5.955,416308.0
2007-10-15,5.875,5.93,5.86,5.89,810420.0
2007-10-16,5.81,5.885,5.74,5.77,733932.0
2007-10-17,5.82,5.87,5.735,5.785,1059480.0
2007-10-18,5.83,5.835,5.69,5.725,849980.0
2007-10-19,5.765,5.77,5.58,5.635,783924.0
2007-10-22,5.655,5.73,5.465,5.62,679512.0
2007-10-23,5.565,5.74,5.525,5.64,242164.0
2007-10-24,5.675,5.855,5.615,5.83,991600.0
2007-10-25,6.58,7.845,5.7,5.82,1277156.0
2007-10-26,5.91,5.96,5.72,5.88,384316.0
2007-10-29,6.14,6.14,5.825,5.92,714388.0
2007-10-30,5.975,6.075,5.945,6.06,836832.0
2007-10-31,6.075,6.115,6.005,6.08,1866740.0
2007-11-01,6.055,6.205,5.84,6.18,1394108.0
2007-11-02,6.22,7.065,6.165,6.685,2121924.0
2007-11-05,6.725,6.93,6.675,6.72,739628.0
2007-11-06,6.74,6.885,6.59,6.685,741724.0
2007-11-07,6.645,6.74,6.5,6.74,901128.0
2007-11-08,6.73,6.73,6.52,6.59,659304.0
2007-11-09,6.715,6.715,6.425,6.54,1286064.0
2007-11-12,6.44,6.84,6.44,6.6,627360.0
2007-11-13,6.59,6.925,6.485,6.75,514012.0
2007-11-14,6.91,7.035,6.805,6.96,514568.0
2007-11-15,6.645,6.965,6.645,6.83,351420.0
2007-11-16,6.735,6.91,6.59,6.635,430092.0
2007-11-19,6.56,6.805,6.56,6.58,497212.0
2007-11-20,6.57,6.695,6.545,6.605,591408.0
2007-11-21,6.615,6.66,6.445,6.445,436556.0
2007-11-22,6.55,6.59,6.44,6.58,21936.0
2007-11-23,6.58,6.58,6.445,6.51,160152.0
2007-11-26,6.39,6.655,6.39,6.49,458364.0
2007-11-27,6.49,6.52,6.295,6.415,905108.0
2007-11-28,6.385,6.78,6.385,6.58,1303004.0
2007-11-29,6.635,6.685,6.585,6.635,1056756.0
2007-11-30,6.8,7.02,6.625,6.625,1239860.0
2007-12-03,6.905,7.185,6.885,6.965,804716.0
2007-12-04,7.005,7.055,6.695,6.715,527864.0
2007-12-05,6.755,6.975,6.72,6.905,750772.0
2007-12-06,6.875,7.01,6.825,6.97,689996.0
2007-12-07,7.05,7.13,6.85,7.105,1253892.0
2007-12-10,7.2,7.22,7.015,7.025,338472.0
2007-12-11,7.15,7.16,6.625,6.665,508152.0
2007-12-12,6.8,6.875,6.615,6.66,913268.0
2007-12-13,6.385,6.635,6.1,6.495,931500.0
2007-12-14,6.525,6.545,6.4,6.45,244320.0
2007-12-17,6.415,6.44,6.155,6.185,669820.0
2007-12-18,6.345,6.535,6.275,6.335,672696.0
2007-12-19,6.245,6.405,6.245,6.335,198636.0
2007-12-20,6.43,6.51,6.335,6.41,392256.0
2007-12-21,6.49,6.53,6.38,6.455,442496.0
2007-12-24,6.385,6.535,6.37,6.385,153200.0
2007-12-27,6.535,6.535,6.34,6.345,154060.0
2007-12-28,6.39,6.44,6.345,6.38,174376.0
2007-12-31,6.505,6.505,6.365,6.465,281920.0
2008-01-02,6.465,6.485,6.14,6.195,400272.0
2008-01-03,6.195,6.27,6.16,6.255,254004.0
2008-01-04,6.1,6.24,6.1,6.17,412676.0
2008-01-07,6.17,6.23,5.825,5.875,1295628.0
2008-01-08,5.91,5.98,5.86,5.98,961628.0
2008-01-09,5.98,5.98,5.72,5.955,938168.0
2008-01-10,5.805,6.155,5.805,6.155,545148.0
2008-01-11,6.08,6.395,6.07,6.07,747568.0
2008-01-14,6.14,6.38,6.135,6.32,2046840.0
2008-01-15,6.365,6.435,6.265,6.425,655576.0
2008-01-16,6.355,6.58,6.355,6.53,775444.0
2008-01-17,6.515,6.58,6.305,6.335,1243824.0
2008-01-18,6.315,6.47,6.115,6.165,698628.0
2008-01-21,5.85,5.96,5.795,5.84,219396.0
2008-01-22,5.635,6.05,5.45,6.05,890272.0
2008-01-23,5.79,6.015,5.735,5.99,652332.0
2008-01-24,6.09,6.095,5.88,6.035,1025872.0
2008-01-25,6.09,6.29,6.055,6.23,518048.0
2008-01-28,6.23,6.285,6.035,6.245,453224.0
2008-01-29,6.2,6.26,6.005,6.1,893140.0
2008-01-30,6.09,6.285,5.985,6.14,1445328.0
2008-01-31,5.975,6.45,5.975,6.415,2198168.0
2008-02-01,6.455,6.625,6.355,6.625,941828.0
2008-02-04,6.54,6.615,6.38,6.565,698620.0
2008-02-05,6.575,6.66,6.495,6.59,582612.0
2008-02-06,6.66,6.66,6.53,6.64,650176.0
2008-02-07,6.53,6.645,6.385,6.505,1031960.0
2008-02-08,6.49,6.54,6.21,6.47,977920.0
2008-02-11,6.47,7.04,6.42,6.95,1009252.0
2008-02-12,7.025,7.095,6.92,7.03,511248.0
2008-02-13,7.005,7.18,7.005,7.18,639560.0
2008-02-14,7.185,7.2,7.01,7.11,1210472.0
2008-02-15,7.11,7.2,6.955,7.015,820012.0
2008-02-19,7.195,7.2,6.86,6.975,745936.0
2008-02-20,6.87,7.0,6.8,6.875,1336424.0
2008-02-21,6.94,6.99,6.805,6.835,422324.0
2008-02-22,6.9,6.9,6.54,6.615,637184.0
2008-02-25,6.615,6.655,6.47,6.59,543532.0
2008-02-26,6.63,6.735,6.59,6.665,426880.0
2008-02-27,6.65,6.71,6.625,6.66,1073212.0
2008-02-28,6.655,6.745,6.57,6.685,511428.0
2008-02-29,6.57,6.695,6.49,6.53,508892.0
2008-03-03,6.535,6.605,6.465,6.54,712904.0
2008-03-04,6.45,6.52,6.125,6.4,630016.0
2008-03-05,6.44,6.555,6.34,6.44,521056.0
2008-03-06,6.445,6.455,6.26,6.34,628264.0
2008-03-07,6.34,6.395,6.085,6.105,511472.0
2008-03-10,6.075,6.22,6.065,6.11,307532.0
2008-03-11,6.11,6.335,6.09,6.26,1566724.0
2008-03-12,6.2,6.365,6.17,6.215,627624.0
2008-03-13,6.14,6.345,6.065,6.305,1101188.0
2008-03-14,6.255,6.345,6.09,6.14,1141244.0
2008-03-17,5.925,6.235,5.82,6.23,972008.0
2008-03-18,6.23,6.24,6.03,6.17,527988.0
2008-03-19,6.25,6.275,6.06,6.1,712120.0
2008-03-20,6.07,6.235,5.985,6.15,662040.0
2008-03-24,6.15,6.385,6.15,6.305,1046716.0
2008-03-25,6.285,6.45,6.255,6.435,716036.0
2008-03-26,6.275,6.505,6.16,6.47,416136.0
2008-03-27,6.39,6.59,6.34,6.59,551060.0
2008-03-28,6.615,6.65,6.325,6.615,460640.0
2008-03-31,6.615,6.695,6.545,6.69,962932.0
2008-04-01,6.68,7.21,6.595,7.105,1736568.0
2008-04-02,7.18,7.225,7.07,7.175,2085708.0
2008-04-03,7.29,7.29,7.09,7.155,1592160.0
2008-04-04,7.055,7.165,7.035,7.105,414376.0
2008-04-07,7.16,7.16,7.015,7.085,430940.0
2008-04-08,7.005,7.105,6.995,7.105,643816.0
2008-04-09,7.105,7.115,6.99,7.07,3616656.0
2008-04-10,7.01,7.135,7.01,7.125,739140.0
2008-04-11,7.125,7.17,7.03,7.07,530700.0
2008-04-14,7.115,7.115,6.965,7.03,772360.0
2008-04-15,7.045,7.09,7.0,7.07,315532.0
2008-04-16,7.055,7.365,6.87,7.075,2126608.0
2008-04-17,7.21,7.21,6.9,7.105,818804.0
2008-04-18,7.21,7.255,7.085,7.175,760952.0
2008-04-21,7.105,7.24,7.08,7.165,577416.0
2008-04-22,7.105,7.235,6.98,7.025,927980.0
2008-04-23,7.105,7.21,6.99,7.015,843880.0
2008-04-24,6.945,7.05,6.775,6.92,429440.0
2008-04-25,6.81,6.965,6.75,6.93,424976.0
2008-04-28,7.005,7.085,6.905,6.985,338656.0
2008-04-29,6.85,7.12,6.85,7.12,398400.0
2008-04-30,7.21,7.825,7.12,7.66,3415440.0
2008-05-01,7.985,7.985,7.625,7.87,2498616.0
2008-05-02,7.89,8.035,7.845,7.935,684892.0
2008-05-05,7.93,7.935,7.755,7.795,1058396.0
2008-05-06,7.825,8.02,7.705,7.93,820228.0
2008-05-07,7.755,7.99,7.62,7.655,679924.0
2008-05-08,7.705,7.76,7.35,7.615,740852.0
2008-05-09,7.62,7.62,7.425,7.45,345236.0
2008-05-12,7.55,7.83,7.545,7.805,507412.0
2008-05-13,7.93,7.93,7.585,7.62,508084.0
2008-05-14,7.645,7.79,7.63,7.655,550372.0
2008-05-15,7.63,7.725,7.535,7.7,482160.0
2008-05-16,7.635,7.965,7.635,7.785,479096.0
2008-05-20,7.585,7.585,7.34,7.395,1161436.0
2008-05-21,7.435,7.445,7.245,7.285,851492.0
2008-05-22,7.285,7.285,6.95,7.145,1308304.0
2008-05-23,7.025,7.195,7.01,7.055,1034536.0
2008-05-26,7.055,7.105,6.885,6.985,478580.0
2008-05-27,6.905,7.25,6.905,7.1,594888.0
2008-05-28,7.365,7.49,7.225,7.38,1091584.0
2008-05-29,7.265,7.47,7.235,7.37,698496.0
2008-05-30,7.45,7.505,7.315,7.315,2034568.0
2008-06-02,7.295,7.325,7.155,7.26,976220.0
2008-06-03,7.21,7.46,7.21,7.345,643572.0
2008-06-04,7.41,7.53,7.27,7.44,519532.0
2008-06-05,7.53,7.58,7.375,7.52,398164.0
2008-06-06,7.715,7.715,7.385,7.405,464416.0
2008-06-09,7.445,7.54,7.26,7.26,387056.0
2008-06-10,7.19,7.26,7.02,7.14,508780.0
2008-06-11,7.075,7.155,6.915,6.99,1036472.0
2008-06-12,6.885,7.145,6.825,6.995,469216.0
2008-06-13,6.995,7.33,6.95,7.045,630536.0
2008-06-16,7.0,7.245,6.84,7.185,333580.0
2008-06-17,7.185,7.23,6.9,6.955,1006740.0
2008-06-18,6.955,7.0,6.815,6.93,618044.0
2008-06-19,7.005,7.005,6.76,6.93,308508.0
2008-06-20,6.86,6.88,6.655,6.655,358152.0
2008-06-23,6.695,6.76,6.655,6.715,453508.0
2008-06-24,6.75,6.805,6.615,6.705,321380.0
2008-06-25,6.645,6.8,6.615,6.715,442864.0
2008-06-26,6.665,6.735,6.59,6.71,507752.0
2008-06-27,6.59,6.685,6.57,6.625,348264.0
2008-06-30,6.625,6.75,6.61,6.72,471112.0
2008-07-02,6.425,6.64,6.38,6.56,1679732.0
2008-07-03,6.555,6.58,6.38,6.44,462960.0
2008-07-04,6.635,6.795,6.52,6.61,127248.0
2008-07-07,6.795,6.795,6.455,6.55,695096.0
2008-07-08,6.59,6.86,6.59,6.82,648440.0
2008-07-09,6.765,6.865,6.68,6.685,379068.0
2008-07-10,6.695,6.705,6.5,6.555,341864.0
2008-07-11,6.595,6.595,6.25,6.265,598072.0
2008-07-14,6.23,6.36,6.11,6.265,699908.0
2008-07-15,6.08,6.205,6.08,6.205,961712.0
2008-07-16,6.2,6.405,6.115,6.305,1134696.0
2008-07-17,6.31,6.485,6.3,6.415,736892.0
2008-07-18,6.415,6.415,6.2,6.235,591388.0
2008-07-21,6.265,6.4,6.265,6.285,247428.0
2008-07-22,6.325,6.38,6.245,6.29,337876.0
2008-07-23,6.32,6.585,6.275,6.52,503732.0
2008-07-24,6.595,6.595,6.21,6.265,431128.0
2008-07-25,6.21,6.41,6.13,6.19,408480.0
2008-07-28,6.19,6.275,6.16,6.265,457248.0
2008-07-29,6.385,6.485,6.295,6.34,604804.0
2008-07-30,6.655,6.655,6.37,6.425,470564.0
2008-07-31,6.585,6.695,6.39,6.57,464072.0
2008-08-01,6.685,6.685,6.44,6.51,438660.0
2008-08-05,6.395,6.55,6.385,6.44,644880.0
2008-08-06,6.44,6.59,6.385,6.555,305628.0
2008-08-07,6.59,6.75,6.515,6.75,578296.0
2008-08-08,6.755,7.025,6.655,6.91,628060.0
2008-08-11,6.915,7.675,6.915,7.675,801800.0
2008-08-12,7.61,7.89,7.5,7.6,1486280.0
2008-08-13,7.57,7.58,7.375,7.495,648788.0
2008-08-14,7.52,8.005,7.515,7.615,1178204.0
2008-08-15,7.53,7.83,7.53,7.83,657644.0
2008-08-18,7.825,7.825,7.49,7.635,711304.0
2008-08-19,7.65,7.675,7.48,7.49,391052.0
2008-08-20,7.715,7.83,7.28,7.62,1519216.0
2008-08-21,7.54,7.54,7.325,7.47,738992.0
2008-08-22,7.52,7.62,7.395,7.6,590832.0
2008-08-25,7.365,7.595,7.315,7.48,581068.0
2008-08-26,7.48,7.54,7.34,7.415,802968.0
2008-08-27,7.45,7.475,7.355,7.355,624852.0
2008-08-28,7.365,7.86,7.365,7.86,592696.0
2008-08-29,7.86,7.88,7.575,7.775,342396.0
2008-09-02,7.765,7.89,7.59,7.68,336140.0
2008-09-03,7.65,7.755,7.53,7.755,647716.0
2008-09-04,7.705,7.705,7.13,7.375,620940.0
2008-09-05,7.41,7.59,7.25,7.59,515788.0
2008-09-08,7.27,7.58,7.255,7.295,281988.0
2008-09-09,7.1,7.34,6.825,6.885,1084936.0
2008-09-10,6.89,7.09,6.87,6.99,641404.0
2008-09-11,6.59,7.15,6.59,7.13,566332.0
2008-09-12,7.055,7.105,6.98,7.08,247540.0
2008-09-15,6.94,7.01,6.695,6.765,378580.0
2008-09-16,6.995,7.06,6.625,6.73,1981196.0
2008-09-17,6.795,6.795,6.32,6.49,744888.0
2008-09-18,6.595,7.58,6.595,7.415,4219248.0
2008-09-19,7.83,8.475,7.23,7.805,5745240.0
2008-09-22,8.03,8.03,7.425,7.425,19947092.0
2008-09-23,7.63,8.255,7.61,8.22,7302656.0
2008-09-24,8.22,8.22,7.48,7.49,7800084.0
2008-09-25,7.485,7.61,7.33,7.515,1212000.0
2008-09-26,7.32,7.64,7.32,7.565,5235972.0
2008-09-29,7.415,7.475,6.79,7.05,1055520.0
2008-09-30,7.34,7.69,7.19,7.275,2359464.0
2008-10-01,7.62,7.93,7.325,7.815,2487256.0
2008-10-02,7.62,8.01,7.455,7.54,552924.0
2008-10-03,7.435,7.54,6.94,7.13,775764.0
2008-10-06,7.13,7.13,6.41,6.645,963544.0
2008-10-07,6.695,6.695,6.19,6.44,1379200.0
2008-10-08,6.195,6.62,6.195,6.39,2555276.0
2008-10-09,6.45,6.655,5.985,6.01,391736.0
2008-10-10,5.565,6.475,5.565,6.25,740660.0
2008-10-14,7.0,7.0,6.41,6.485,631100.0
2008-10-15,6.71,6.725,6.24,6.305,863168.0
2008-10-16,6.075,6.305,5.935,6.19,539748.0
2008-10-17,6.385,6.565,6.24,6.4,663140.0
2008-10-20,6.55,6.79,6.55,6.79,387996.0
2008-10-21,6.755,6.785,6.59,6.715,378096.0
2008-10-22,6.955,6.96,6.475,6.475,396672.0
2008-10-23,6.585,6.69,6.095,6.335,727056.0
2008-10-24,5.64,6.265,5.64,6.06,603580.0
2008-10-27,5.81,6.385,5.81,5.99,508908.0
2008-10-28,6.385,6.385,5.975,6.12,522116.0
2008-10-29,6.14,6.47,6.055,6.385,1118168.0
2008-10-30,6.205,6.415,6.195,6.31,497396.0
2008-10-31,6.415,6.88,6.285,6.295,1098904.0
2008-11-03,6.295,6.59,6.25,6.59,350328.0
2008-11-04,6.54,7.35,6.54,7.01,689100.0
2008-11-05,6.955,7.505,6.8,6.965,471144.0
2008-11-06,6.785,7.065,6.61,7.065,717952.0
2008-11-07,6.85,6.935,6.78,6.93,411496.0
2008-11-10,6.7,7.19,6.7,7.12,381748.0
2008-11-11,6.935,7.33,6.935,7.225,1001308.0
2008-11-12,7.055,7.2,6.93,7.09,468436.0
2008-11-13,7.005,7.46,6.92,7.455,1287016.0
2008-11-14,7.21,7.45,7.15,7.295,339632.0
2008-11-17,7.21,7.415,7.1,7.315,267960.0
2008-11-18,7.17,7.17,6.97,7.075,1260560.0
2008-11-19,7.075,7.075,6.795,6.9,601764.0
2008-11-20,6.72,6.8,6.57,6.775,1318260.0
2008-11-21,6.7,7.055,6.47,7.055,935116.0
2008-11-24,6.665,6.925,6.435,6.715,649392.0
2008-11-25,6.56,6.72,6.505,6.59,566256.0
2008-11-26,6.685,6.835,6.52,6.805,548136.0
2008-11-27,6.615,6.88,6.615,6.86,45332.0
2008-11-28,6.73,7.385,6.715,7.35,279032.0
2008-12-01,7.09,7.09,6.68,6.755,1070932.0
2008-12-02,6.825,6.99,6.645,6.99,515552.0
2008-12-03,6.755,7.08,6.755,6.895,410576.0
2008-12-04,6.66,7.095,6.66,6.945,1203884.0
2008-12-05,6.965,7.115,6.8,7.075,749780.0
2008-12-08,6.9,7.075,6.9,7.01,959768.0
2008-12-09,7.025,7.33,7.025,7.2,757928.0
2008-12-10,7.195,7.245,7.04,7.105,368032.0
2008-12-11,7.005,7.005,6.78,6.89,596376.0
2008-12-12,6.695,7.005,6.655,7.005,291460.0
2008-12-15,6.755,7.03,6.755,6.99,485236.0
2008-12-16,6.835,7.07,6.835,7.07,1614716.0
2008-12-17,7.17,7.17,6.97,6.97,2119600.0
2008-12-18,7.18,7.225,7.005,7.21,737472.0
2008-12-19,7.265,7.515,7.23,7.515,681540.0
2008-12-22,7.43,7.445,7.225,7.37,483084.0
2008-12-23,7.575,7.655,7.49,7.55,310472.0
2008-12-24,7.62,7.655,7.54,7.58,60976.0
2008-12-29,7.77,7.77,7.375,7.515,284484.0
2008-12-30,7.5,7.755,7.5,7.68,270708.0
2008-12-31,7.705,7.705,7.545,7.62,379240.0
2009-01-02,7.59,7.76,7.59,7.695,285168.0
2009-01-05,7.695,7.785,7.6,7.785,322328.0
2009-01-06,7.61,7.74,7.545,7.715,317644.0
2009-01-07,7.765,7.765,7.57,7.685,448196.0
2009-01-08,7.685,7.685,7.445,7.52,608556.0
2009-01-09,7.57,7.57,7.365,7.475,598732.0
2009-01-12,7.5,7.715,7.465,7.68,399824.0
2009-01-13,7.655,7.935,7.655,7.885,509176.0
2009-01-14,7.715,7.9,7.715,7.865,344444.0
2009-01-15,7.785,7.975,7.785,7.965,377096.0
2009-01-16,8.035,8.115,7.89,8.04,347120.0
2009-01-19,8.125,8.125,7.88,8.085,50656.0
2009-01-20,8.105,8.185,7.72,7.78,725904.0
2009-01-21,7.72,8.195,7.72,8.195,418068.0
2009-01-22,7.98,8.22,7.895,8.045,545080.0
2009-01-23,7.85,8.195,7.85,8.195,492104.0
2009-01-26,8.205,8.325,8.04,8.17,660060.0
2009-01-27,8.325,8.325,7.96,7.995,541336.0
2009-01-28,7.995,8.285,7.995,8.24,565604.0
2009-01-29,8.485,8.97,8.445,8.775,1159328.0
2009-01-30,8.79,8.945,8.62,8.925,863172.0
2009-02-02,8.94,8.98,8.76,8.93,626964.0
2009-02-03,8.86,8.935,8.825,8.845,973616.0
2009-02-04,8.86,9.105,8.805,9.065,1109624.0
2009-02-05,8.97,9.065,8.85,8.93,517648.0
2009-02-06,9.005,9.155,8.98,9.025,427872.0
2009-02-09,9.145,9.15,9.015,9.095,610620.0
2009-02-10,9.19,9.19,9.04,9.15,747016.0
2009-02-11,9.165,9.19,9.025,9.085,3050592.0
2009-02-12,9.145,9.18,8.915,9.18,832760.0
2009-02-13,9.065,9.165,8.97,9.065,388164.0
2009-02-17,9.095,9.17,9.02,9.085,293768.0
2009-02-18,9.065,9.115,8.965,9.04,2111084.0
2009-02-19,8.96,9.035,8.7,8.77,648828.0
2009-02-20,8.59,8.735,8.405,8.45,775712.0
2009-02-23,8.38,8.55,8.21,8.25,323708.0
2009-02-24,8.215,8.335,8.065,8.18,652836.0
2009-02-25,8.21,8.305,8.05,8.265,747140.0
2009-02-26,8.24,8.345,8.155,8.3,1608844.0
2009-02-27,8.135,8.335,8.135,8.335,776836.0
2009-03-02,8.24,8.24,8.05,8.21,1439580.0
2009-03-03,8.21,8.21,8.09,8.135,824980.0
2009-03-04,8.16,8.205,8.035,8.075,565148.0
2009-03-05,8.035,8.245,7.93,8.145,796564.0
2009-03-06,8.24,8.24,7.86,7.955,556100.0
2009-03-09,7.835,8.08,7.83,7.85,408736.0
2009-03-10,7.83,7.885,7.67,7.83,650176.0
2009-03-11,7.71,8.22,7.71,8.205,549936.0
2009-03-12,8.295,8.355,8.07,8.32,581112.0
2009-03-13,8.195,8.375,8.195,8.325,886948.0
2009-03-16,8.22,8.385,8.205,8.25,707624.0
2009-03-17,8.15,8.22,8.01,8.17,541696.0
2009-03-18,8.115,8.4,8.03,8.345,949568.0
2009-03-19,8.535,8.535,8.195,8.41,1022532.0
2009-03-20,8.25,8.45,8.25,8.36,483400.0
2009-03-23,8.345,8.63,8.31,8.615,621784.0
2009-03-24,8.605,8.78,8.44,8.76,304456.0
2009-03-25,8.755,8.88,8.7,8.88,236352.0
2009-03-26,8.915,8.915,8.57,8.725,657412.0
2009-03-27,8.66,8.91,8.66,8.865,275072.0
2009-03-30,8.865,8.93,8.655,8.88,199044.0
2009-03-31,8.69,8.975,8.69,8.975,352120.0
2009-04-01,9.035,9.035,8.56,8.625,540748.0
2009-04-02,8.6,8.715,8.525,8.58,467484.0
2009-04-03,8.465,8.55,8.31,8.535,741164.0
2009-04-06,8.365,8.605,8.365,8.57,247808.0
2009-04-07,8.415,8.625,8.405,8.44,300600.0
2009-04-08,8.56,8.76,8.465,8.65,217960.0
2009-04-09,8.79,8.95,8.7,8.815,447636.0
2009-04-13,8.815,8.93,8.735,8.79,199888.0
2009-04-14,8.665,9.185,8.665,9.01,390872.0
2009-04-15,9.065,9.11,8.84,9.055,449212.0
2009-04-16,8.995,9.12,8.915,8.96,507476.0
2009-04-17,8.91,9.06,8.91,8.915,267808.0
2009-04-20,9.015,9.115,8.875,9.0,503748.0
2009-04-21,9.0,9.005,8.39,8.765,731968.0
2009-04-22,8.805,8.865,8.575,8.77,366648.0
2009-04-23,8.815,8.835,8.515,8.6,280460.0
2009-04-24,8.68,8.68,8.51,8.535,240992.0
2009-04-27,8.53,8.64,8.405,8.44,303872.0
2009-04-28,8.425,8.465,8.335,8.4,453660.0
2009-04-29,8.445,8.445,7.855,7.945,1009560.0
2009-04-30,7.96,8.115,7.935,8.095,773080.0
2009-05-01,8.095,8.095,7.94,8.085,398872.0
2009-05-04,7.96,8.03,7.81,7.85,484876.0
2009-05-05,7.91,7.93,7.81,7.875,271472.0
2009-05-06,7.9,7.925,7.305,7.475,1053972.0
2009-05-07,7.62,7.62,7.23,7.56,1684396.0
2009-05-08,7.52,7.61,7.365,7.455,915220.0
2009-05-11,7.455,7.66,7.435,7.625,421316.0
2009-05-12,7.67,7.725,7.435,7.44,1187048.0
2009-05-13,7.375,7.42,7.28,7.325,1182284.0
2009-05-14,7.25,7.45,7.21,7.425,1189172.0
2009-05-15,7.47,7.64,7.37,7.585,591348.0
2009-05-19,7.405,7.71,7.355,7.655,1130700.0
2009-05-20,7.745,7.745,7.375,7.39,861964.0
2009-05-21,7.385,7.455,7.27,7.31,1415540.0
2009-05-22,7.355,7.4,7.26,7.32,466112.0
2009-05-25,7.515,7.515,7.27,7.295,84000.0
2009-05-26,7.415,7.62,7.375,7.62,1048176.0
2009-05-27,7.62,7.765,7.56,7.75,1452852.0
2009-05-28,7.865,7.925,7.74,7.91,926656.0
2009-05-29,7.915,7.98,7.61,7.95,2107904.0
2009-06-01,7.995,8.055,7.96,8.005,466724.0
2009-06-02,7.995,8.015,7.74,7.865,600144.0
2009-06-03,7.88,7.915,7.76,7.82,739372.0
2009-06-04,7.81,7.89,7.69,7.87,339392.0
2009-06-05,7.87,8.085,7.84,7.925,482512.0
2009-06-08,8.01,8.045,7.9,7.92,588080.0
2009-06-09,7.92,7.985,7.705,7.985,985872.0
2009-06-10,8.095,8.33,8.045,8.205,1371644.0
2009-06-11,8.125,8.42,8.125,8.42,854972.0
2009-06-12,8.37,8.51,8.285,8.37,506700.0
2009-06-15,8.345,8.375,8.195,8.31,290264.0
2009-06-16,8.32,8.485,8.315,8.415,348264.0
2009-06-17,8.53,8.53,8.38,8.425,478384.0
2009-06-18,8.415,8.51,8.27,8.455,408580.0
2009-06-19,8.4,8.51,8.225,8.395,463756.0
2009-06-22,8.29,8.505,8.29,8.335,302464.0
2009-06-23,8.275,8.375,8.135,8.315,294004.0
2009-06-24,8.12,8.335,8.12,8.285,312348.0
2009-06-25,8.355,8.47,8.32,8.395,410424.0
2009-06-26,8.49,8.655,8.465,8.65,344232.0
2009-06-29,8.675,8.78,8.58,8.65,304856.0
2009-06-30,8.65,8.755,8.63,8.755,180088.0
2009-07-02,8.79,8.835,8.535,8.815,361348.0
2009-07-03,8.855,9.0,8.775,8.995,88096.0
2009-07-06,8.95,8.95,8.415,8.605,446792.0
2009-07-07,8.475,8.605,8.3,8.36,379432.0
2009-07-08,8.405,8.405,8.155,8.335,255712.0
2009-07-09,8.28,8.43,8.23,8.4,195392.0
2009-07-10,8.545,8.685,8.52,8.54,211716.0
2009-07-13,8.415,8.68,8.385,8.535,248780.0
2009-07-14,8.49,8.61,8.405,8.605,190464.0
2009-07-15,8.525,8.53,8.335,8.45,401300.0
2009-07-16,8.3,8.5,8.255,8.5,239240.0
2009-07-17,8.55,8.55,8.4,8.51,156396.0
2009-07-20,8.43,8.45,8.29,8.395,213544.0
2009-07-21,8.415,8.46,8.29,8.44,115888.0
2009-07-22,8.43,8.625,8.37,8.565,328388.0
2009-07-23,8.645,8.72,8.615,8.685,336196.0
2009-07-24,8.65,8.685,8.54,8.665,261304.0
2009-07-27,8.75,8.75,8.235,8.345,363928.0
2009-07-28,8.22,8.375,8.205,8.225,277644.0
2009-07-29,8.25,8.415,8.205,8.275,263800.0
2009-07-30,8.395,8.485,8.275,8.36,362936.0
2009-07-31,8.405,8.525,8.325,8.41,384956.0
2009-08-04,8.445,8.59,8.41,8.585,350248.0
2009-08-05,8.575,8.575,8.34,8.48,330548.0
2009-08-06,8.49,8.51,8.38,8.505,246008.0
2009-08-07,8.55,8.61,8.36,8.6,217072.0
2009-08-10,8.64,8.66,8.575,8.605,300380.0
2009-08-11,8.615,8.71,8.55,8.67,271308.0
2009-08-12,8.705,8.805,8.67,8.74,639888.0
2009-08-13,8.77,8.92,8.655,8.905,228656.0
2009-08-14,8.96,8.975,8.81,8.975,228792.0
2009-08-17,8.88,8.98,8.7,8.7,156644.0
2009-08-18,8.85,8.86,8.625,8.86,263136.0
2009-08-19,8.7,8.91,8.6,8.6,295724.0
2009-08-20,8.67,8.785,8.445,8.51,347680.0
2009-08-21,8.64,8.855,8.51,8.55,394512.0
2009-08-24,8.55,8.55,7.92,8.005,1210168.0
2009-08-25,7.95,8.08,7.87,7.91,980596.0
2009-08-26,7.88,8.075,7.88,7.995,710660.0
2009-08-27,8.005,8.02,7.845,7.995,671344.0
2009-08-28,7.955,8.135,7.92,8.01,773060.0
2009-08-31,8.01,8.115,7.88,7.945,254448.0
2009-09-01,7.995,7.995,7.865,7.885,795556.0
2009-09-02,7.88,7.9,7.755,7.78,491172.0
2009-09-03,7.695,7.83,7.65,7.805,411980.0
2009-09-04,7.79,7.855,7.725,7.795,283972.0
2009-09-08,7.73,7.935,7.725,7.935,657504.0
2009-09-09,7.95,8.075,7.87,8.045,766384.0
2009-09-10,7.995,8.085,7.8,7.81,601240.0
2009-09-11,7.87,7.89,7.66,7.745,407028.0
2009-09-14,7.755,7.975,7.755,7.95,674248.0
2009-09-15,7.995,8.195,7.925,8.195,1077992.0
2009-09-16,8.15,8.43,8.14,8.365,1257492.0
2009-09-17,8.39,8.455,8.145,8.455,419852.0
2009-09-18,8.39,8.755,8.38,8.755,980836.0
2009-09-21,8.63,8.8,8.535,8.755,1327520.0
2009-09-22,8.72,8.775,8.625,8.675,840400.0
2009-09-23,8.65,8.74,8.615,8.74,444784.0
2009-09-24,8.74,8.805,8.71,8.74,702040.0
2009-09-25,8.69,8.775,8.48,8.48,392016.0
2009-09-28,8.485,8.65,8.265,8.41,1155212.0
2009-09-29,8.45,8.595,8.415,8.435,605328.0
2009-09-30,8.525,8.525,8.195,8.265,461584.0
2009-10-01,8.235,8.25,8.045,8.235,496208.0
2009-10-02,8.14,8.345,8.14,8.305,288804.0
2009-10-05,8.23,8.255,8.045,8.215,297756.0
2009-10-06,8.19,8.255,8.105,8.25,1201352.0
2009-10-07,8.17,8.445,8.17,8.445,304360.0
2009-10-08,8.38,8.445,8.365,8.445,166716.0
2009-10-09,8.415,8.415,8.27,8.33,296100.0
2009-10-13,8.31,8.445,8.215,8.39,477988.0
2009-10-14,8.49,8.59,8.385,8.58,563736.0
2009-10-15,8.585,8.775,8.58,8.755,348652.0
2009-10-16,8.78,8.78,8.575,8.605,173808.0
2009-10-19,8.66,8.78,8.61,8.65,215460.0
2009-10-20,8.655,8.805,8.64,8.69,229004.0
2009-10-21,8.705,8.755,8.48,8.48,213792.0
2009-10-22,8.465,8.625,8.465,8.62,169360.0
2009-10-23,8.715,8.73,8.43,8.5,292240.0
2009-10-26,8.565,8.705,8.53,8.65,329460.0
2009-10-27,8.545,8.755,8.545,8.755,469012.0
2009-10-28,8.55,8.695,8.15,8.245,819024.0
2009-10-29,8.29,8.48,8.29,8.415,173260.0
2009-10-30,8.36,8.585,8.24,8.325,232424.0
2009-11-02,8.245,8.415,8.185,8.23,172668.0
2009-11-03,8.165,8.17,7.91,8.06,472956.0
2009-11-04,8.1,8.255,8.065,8.24,299512.0
2009-11-05,8.26,8.405,8.205,8.405,214052.0
2009-11-06,8.3,8.46,8.3,8.405,156308.0
2009-11-09,8.39,8.54,8.35,8.54,268448.0
2009-11-10,8.505,8.535,8.405,8.44,226868.0
2009-11-11,8.45,8.52,8.415,8.5,153528.0
2009-11-12,8.405,8.49,8.38,8.405,156564.0
2009-11-13,8.365,8.42,8.28,8.29,252184.0
2009-11-16,8.265,8.37,8.24,8.24,187568.0
2009-11-17,8.255,8.265,8.165,8.215,335304.0
2009-11-18,8.23,8.23,8.045,8.1,437480.0
2009-11-19,8.125,8.135,7.955,7.985,647376.0
2009-11-20,8.0,8.045,7.915,8.015,247256.0
2009-11-23,8.05,8.05,7.95,7.985,605684.0
2009-11-24,7.985,8.065,7.955,8.065,1078520.0
2009-11-25,8.105,8.145,7.955,8.035,362368.0
2009-11-26,8.085,8.15,8.035,8.065,84976.0
2009-11-27,8.035,8.225,8.035,8.135,120788.0
2009-11-30,8.115,8.305,8.06,8.215,222032.0
2009-12-01,8.275,8.295,8.15,8.21,1308420.0
2009-12-02,8.3,8.4,8.195,8.37,174844.0
2009-12-03,8.335,8.64,8.335,8.425,270456.0
2009-12-04,8.545,8.59,8.405,8.52,345388.0
2009-12-07,8.52,8.605,8.49,8.505,257184.0
2009-12-08,8.435,8.49,8.385,8.435,150292.0
2009-12-09,8.43,8.44,8.24,8.385,339204.0
2009-12-10,8.355,8.605,8.35,8.52,202380.0
2009-12-11,8.49,8.57,8.355,8.385,118756.0
2009-12-14,8.4,8.46,8.31,8.385,95560.0
2009-12-15,8.37,8.385,8.18,8.31,227680.0
2009-12-16,8.29,8.335,8.245,8.3,213308.0
2009-12-17,8.23,8.405,8.21,8.215,141188.0
2009-12-18,8.32,8.37,8.235,8.335,267316.0
2009-12-21,8.365,8.44,8.255,8.44,1487944.0
2009-12-22,8.38,8.53,8.31,8.53,302200.0
2009-12-23,8.49,8.565,8.475,8.56,115828.0
2009-12-24,8.54,8.765,8.535,8.765,119184.0
2009-12-29,8.75,8.755,8.675,8.73,95740.0
2009-12-30,8.7,8.855,8.655,8.855,106000.0
2009-12-31,8.755,8.82,8.73,8.8,98496.0
2010-01-04,8.805,8.805,8.69,8.72,142116.0
2010-01-05,8.715,8.785,8.59,8.76,133252.0
2010-01-06,8.765,8.785,8.7,8.715,128720.0
2010-01-07,8.74,8.77,8.61,8.695,112412.0
2010-01-08,8.69,8.75,8.61,8.64,134120.0
2010-01-11,8.735,8.735,8.62,8.635,108292.0
2010-01-12,8.555,8.65,8.535,8.55,95392.0
2010-01-13,8.55,8.65,8.545,8.61,119204.0
2010-01-14,8.65,9.005,8.62,8.925,744876.0
2010-01-15,8.875,9.005,8.8,8.8,259888.0
2010-01-18,8.795,8.845,8.67,8.695,56200.0
2010-01-19,8.65,8.855,8.65,8.815,705076.0
2010-01-20,8.815,8.92,8.805,8.885,292760.0
2010-01-21,8.9,8.98,8.71,8.885,254088.0
2010-01-22,8.83,9.035,8.755,8.755,349936.0
2010-01-25,8.815,8.905,8.745,8.76,93412.0
2010-01-26,8.79,8.92,8.72,8.87,246288.0
2010-01-27,8.895,8.98,8.815,8.95,105048.0
2010-01-28,8.915,8.96,8.735,8.745,63180.0
2010-01-29,8.84,8.935,8.68,8.68,368384.0
2010-02-01,8.66,8.85,8.66,8.76,199992.0
2010-02-02,8.84,8.92,8.79,8.92,307524.0
2010-02-03,8.92,8.945,8.815,8.865,184700.0
2010-02-04,9.485,9.98,9.485,9.68,1097948.0
2010-02-05,9.495,10.07,9.485,10.07,864336.0
2010-02-08,10.085,10.375,9.975,10.355,813600.0
2010-02-09,10.335,10.335,9.99,10.09,915368.0
2010-02-10,10.09,10.095,9.93,9.96,424136.0
2010-02-11,9.86,9.985,9.86,9.985,337192.0
2010-02-12,9.915,9.985,9.91,9.985,318792.0
2010-02-16,9.985,9.985,9.705,9.76,208176.0
2010-02-17,9.725,9.845,9.68,9.71,623352.0
2010-02-18,9.66,9.995,9.66,9.985,431292.0
2010-02-19,10.0,10.235,9.99,10.14,869900.0
2010-02-22,10.265,10.41,10.185,10.335,430376.0
2010-02-23,10.225,10.39,10.18,10.355,454844.0
2010-02-24,10.3,10.55,10.3,10.425,582780.0
2010-02-25,10.515,10.56,10.425,10.465,305944.0
2010-02-26,10.525,10.63,10.345,10.63,222948.0
2010-03-01,10.56,10.695,10.29,10.375,592880.0
2010-03-02,10.325,10.325,10.25,10.275,311948.0
2010-03-03,10.31,10.37,10.235,10.235,511608.0
2010-03-04,10.3,10.3,10.105,10.22,226300.0
2010-03-05,10.22,10.325,10.17,10.325,136540.0
2010-03-08,10.35,10.385,10.075,10.09,888748.0
2010-03-09,10.1,10.145,10.045,10.115,405992.0
2010-03-10,10.14,10.265,10.08,10.26,182656.0
2010-03-11,10.24,10.37,10.14,10.345,166592.0
2010-03-12,10.355,10.385,10.295,10.385,239200.0
2010-03-15,10.34,10.405,10.31,10.395,164104.0
2010-03-16,10.42,10.42,10.22,10.22,408884.0
2010-03-17,10.195,10.22,10.075,10.1,1236652.0
2010-03-18,10.185,10.185,9.89,10.09,450176.0
2010-03-19,10.095,10.13,9.985,9.985,173468.0
2010-03-22,10.06,10.135,9.8,9.905,237400.0
2010-03-23,9.925,9.98,9.855,9.88,993440.0
2010-03-24,9.885,9.925,9.765,9.775,230928.0
2010-03-25,9.785,10.06,9.765,10.05,1811416.0
2010-03-26,10.09,10.19,9.97,10.015,399344.0
2010-03-29,10.075,10.085,9.975,10.05,339384.0
2010-03-30,10.07,10.07,9.91,10.035,221344.0
2010-03-31,9.97,10.0,9.87,9.975,199496.0
2010-04-01,9.97,9.995,9.835,9.85,271640.0
2010-04-05,10.04,10.115,9.905,9.93,263844.0
2010-04-06,9.87,9.945,9.77,9.89,264752.0
2010-04-07,9.85,9.945,9.805,9.905,379072.0
2010-04-08,9.905,9.905,9.69,9.815,348760.0
2010-04-09,9.815,9.88,9.775,9.88,274180.0
2010-04-12,9.885,9.885,9.75,9.825,353944.0
2010-04-13,9.78,9.82,9.74,9.785,396284.0
2010-04-14,9.81,9.855,9.745,9.855,762248.0
2010-04-15,9.77,9.985,9.77,9.925,382656.0
2010-04-16,9.96,10.115,9.96,10.055,1043892.0
2010-04-19,10.055,10.15,9.745,9.925,436020.0
2010-04-20,9.885,10.02,9.795,9.99,181112.0
2010-04-21,10.1,10.21,10.035,10.12,602732.0
2010-04-22,10.115,10.15,10.045,10.055,454768.0
2010-04-23,10.225,10.56,10.175,10.265,935764.0
2010-04-26,10.255,10.255,9.805,9.91,625964.0
2010-04-27,9.87,9.91,9.78,9.835,504068.0
2010-04-28,9.835,9.835,9.735,9.735,277428.0
2010-04-29,9.735,9.77,9.65,9.745,247436.0
2010-04-30,8.785,9.005,8.59,8.865,4672196.0
2010-05-03,8.865,8.895,8.655,8.85,626068.0
2010-05-04,8.795,8.94,8.7,8.87,920156.0
2010-05-05,8.86,8.935,8.775,8.925,858840.0
2010-05-06,8.945,9.115,8.77,9.055,1032208.0
2010-05-07,8.985,9.13,8.905,9.015,827572.0
2010-05-10,9.05,9.4,8.99,9.375,1351092.0
2010-05-11,9.375,9.375,9.235,9.26,1188884.0
2010-05-12,9.33,9.475,9.22,9.475,634112.0
2010-05-13,9.505,9.68,9.425,9.68,806544.0
2010-05-14,9.68,9.8,9.51,9.785,531592.0
2010-05-17,9.685,9.99,9.595,9.65,1477044.0
2010-05-18,9.715,9.805,9.535,9.635,3175152.0
2010-05-19,9.635,9.635,9.39,9.435,470456.0
2010-05-20,9.435,9.565,9.145,9.43,792280.0
2010-05-21,9.43,9.555,9.31,9.415,236328.0
2010-05-25,9.065,9.29,8.945,9.29,524264.0
2010-05-26,9.33,9.44,9.2,9.215,311540.0
2010-05-27,9.275,9.41,9.19,9.25,434964.0
2010-05-28,9.295,9.295,9.17,9.2,662768.0
2010-05-31,9.375,9.39,9.17,9.32,221196.0
2010-06-01,9.325,9.325,9.02,9.12,885496.0
2010-06-02,9.015,9.105,8.95,9.075,161684.0
2010-06-03,9.085,9.16,9.02,9.02,2268228.0
2010-06-04,9.0,9.0,8.585,8.85,470500.0
2010-06-07,8.85,8.85,8.72,8.755,688644.0
2010-06-08,8.7,8.74,8.65,8.715,553564.0
2010-06-09,8.715,8.715,8.56,8.565,303160.0
2010-06-10,8.605,8.695,8.445,8.66,171184.0
2010-06-11,8.66,8.79,8.66,8.755,132132.0
2010-06-14,8.61,8.72,8.425,8.515,238124.0
2010-06-15,8.505,8.53,8.405,8.48,515084.0
2010-06-16,8.405,8.465,8.345,8.43,3478040.0
2010-06-17,8.405,8.535,8.27,8.36,326848.0
2010-06-18,8.3,8.36,8.215,8.36,1149052.0
2010-06-21,8.325,8.355,8.165,8.225,630924.0
2010-06-22,8.18,8.345,8.04,8.345,519280.0
2010-06-23,8.37,8.44,8.255,8.315,401388.0
2010-06-24,8.34,8.34,8.17,8.17,1478408.0
2010-06-25,8.185,8.235,8.07,8.07,181568.0
2010-06-28,8.11,8.375,8.065,8.17,215056.0
2010-06-29,8.17,8.25,8.105,8.105,516392.0
2010-06-30,8.105,8.275,8.105,8.24,642068.0
2010-07-02,8.09,8.245,8.035,8.215,578760.0
2010-07-05,8.22,8.22,8.08,8.08,27312.0
2010-07-06,8.15,8.325,8.15,8.29,355976.0
2010-07-07,8.29,8.31,8.205,8.29,187996.0
2010-07-08,8.29,8.36,8.22,8.335,496600.0
2010-07-09,8.275,8.355,8.22,8.325,756056.0
2010-07-12,8.255,8.345,8.25,8.335,157568.0
2010-07-13,8.335,8.765,8.315,8.735,688028.0
2010-07-14,8.755,9.015,8.725,8.87,638676.0
2010-07-15,8.83,9.0,8.575,8.765,321964.0
2010-07-16,8.805,8.805,8.58,8.65,130384.0
2010-07-19,8.63,8.68,8.51,8.68,89652.0
2010-07-20,8.69,8.725,8.52,8.695,187460.0
2010-07-21,8.74,8.82,8.455,8.78,427744.0
2010-07-22,8.715,8.93,8.715,8.885,194540.0
2010-07-23,8.9,8.9,8.505,8.645,567252.0
2010-07-26,8.65,8.665,8.46,8.605,274404.0
2010-07-27,8.6,8.87,8.6,8.87,1080748.0
2010-07-28,8.805,8.83,8.54,8.62,299796.0
2010-07-29,8.625,8.665,8.555,8.61,619764.0
2010-07-30,8.61,8.61,8.3,8.38,333920.0
2010-08-03,8.43,8.43,8.275,8.345,276332.0
2010-08-04,8.325,8.535,8.325,8.475,452472.0
2010-08-05,8.43,8.59,8.43,8.44,144592.0
2010-08-06,8.44,8.46,8.335,8.355,195332.0
2010-08-09,8.345,8.44,8.31,8.31,211660.0
2010-08-10,8.3,8.365,8.24,8.245,329156.0
2010-08-11,8.275,8.275,8.11,8.215,709116.0
2010-08-12,8.215,8.215,8.11,8.18,195572.0
2010-08-13,8.065,8.19,8.065,8.185,282576.0
2010-08-16,8.16,8.295,8.15,8.23,224684.0
2010-08-17,8.135,8.19,7.84,7.84,728780.0
2010-08-18,7.835,8.07,7.69,7.915,768112.0
2010-08-19,8.845,9.41,8.61,9.23,2031420.0
2010-08-20,9.205,9.32,9.095,9.31,1018812.0
2010-08-23,9.27,9.31,9.155,9.235,406412.0
2010-08-24,9.095,9.35,9.095,9.35,549532.0
2010-08-25,9.23,9.39,9.16,9.39,980112.0
2010-08-26,9.425,9.435,9.285,9.37,265824.0
2010-08-27,9.375,9.755,9.37,9.745,718904.0
2010-08-30,9.74,9.825,9.525,9.53,424628.0
2010-08-31,9.53,9.72,9.455,9.67,658932.0
2010-09-01,9.765,9.82,9.65,9.675,640052.0
2010-09-02,9.79,9.79,9.69,9.755,795388.0
2010-09-03,9.785,9.88,9.64,9.73,724436.0
2010-09-07,9.74,9.74,9.485,9.625,278984.0
2010-09-08,9.68,9.68,9.525,9.585,582564.0
2010-09-09,9.64,9.78,9.575,9.665,353796.0
2010-09-10,9.665,9.745,9.555,9.615,230524.0
2010-09-13,9.675,9.675,9.47,9.6,288364.0
2010-09-14,9.6,9.725,9.515,9.6,260136.0
2010-09-15,9.49,9.58,9.44,9.495,326348.0
2010-09-16,9.495,9.51,9.365,9.365,190148.0
2010-09-17,9.405,9.505,9.365,9.435,436768.0
2010-09-20,9.41,10.055,9.41,9.98,612612.0
2010-09-21,10.01,10.06,9.885,10.02,608808.0
2010-09-22,10.02,10.045,9.705,9.81,327424.0
2010-09-23,9.7,9.88,9.69,9.875,164220.0
2010-09-24,9.835,9.94,9.825,9.915,200620.0
2010-09-27,9.855,9.99,9.855,9.94,197760.0
2010-09-28,10.025,10.1,9.875,10.1,214032.0
2010-09-29,10.095,10.325,10.095,10.27,867544.0
2010-09-30,10.215,10.215,9.785,10.0,2221140.0
2010-10-01,9.95,9.985,9.88,9.89,603100.0
2010-10-04,9.965,9.965,9.655,9.785,369668.0
2010-10-05,9.87,9.89,9.75,9.765,397852.0
2010-10-06,9.72,9.74,9.495,9.665,663460.0
2010-10-07,9.53,9.715,9.525,9.66,455964.0
2010-10-08,9.68,9.785,9.59,9.76,394136.0
2010-10-12,9.765,9.78,9.655,9.78,118396.0
2010-10-13,9.735,9.91,9.685,9.825,781044.0
2010-10-14,9.905,10.03,9.86,9.91,464568.0
2010-10-15,9.95,10.08,9.905,10.01,426492.0
2010-10-18,10.01,10.095,9.945,10.01,195044.0
2010-10-19,9.955,10.075,9.67,9.75,749364.0
2010-10-20,9.705,9.855,9.705,9.825,152236.0
2010-10-21,9.78,9.82,9.615,9.695,311420.0
2010-10-22,9.78,9.93,9.575,9.865,230988.0
2010-10-25,9.89,10.215,9.765,10.05,681108.0
2010-10-26,9.855,9.855,9.36,9.555,816568.0
2010-10-27,9.475,9.79,9.475,9.62,389828.0
2010-10-28,9.235,9.33,8.855,9.155,2180288.0
2010-10-29,9.095,9.345,8.965,9.295,568552.0
2010-11-01,9.33,9.365,9.08,9.08,303576.0
2010-11-02,9.065,9.19,9.04,9.19,266912.0
2010-11-03,9.27,9.32,9.08,9.205,597696.0
2010-11-04,9.355,9.355,9.055,9.06,2022044.0
2010-11-05,9.095,9.215,9.075,9.17,535096.0
2010-11-08,9.165,9.2,9.04,9.07,355132.0
2010-11-09,9.105,9.145,9.04,9.125,743324.0
2010-11-10,9.125,9.365,9.055,9.31,821508.0
2010-11-11,9.27,9.27,9.105,9.18,399900.0
2010-11-12,9.18,9.225,9.045,9.135,821820.0
2010-11-15,9.14,9.195,9.045,9.16,346520.0
2010-11-16,9.075,9.17,9.055,9.065,413064.0
2010-11-17,9.075,9.09,8.89,8.895,476500.0
2010-11-18,8.91,9.08,8.87,9.015,625056.0
2010-11-19,8.96,9.04,8.96,8.98,555948.0
2010-11-22,8.98,9.13,8.96,9.055,452752.0
2010-11-23,9.05,9.05,8.885,8.895,179884.0
2010-11-24,8.91,9.03,8.91,8.99,621656.0
2010-11-25,9.065,9.075,8.91,8.955,215500.0
2010-11-26,8.985,9.125,8.945,9.085,191828.0
2010-11-29,9.095,9.115,9.01,9.07,355200.0
2010-11-30,9.06,9.19,8.96,8.96,405012.0
2010-12-01,9.055,9.08,8.92,9.08,806152.0
2010-12-02,9.105,9.145,8.985,9.13,751548.0
2010-12-03,9.015,9.165,9.015,9.075,406840.0
2010-12-06,9.13,9.37,9.075,9.29,393804.0
2010-12-07,9.255,9.425,9.255,9.41,538972.0
2010-12-08,9.435,9.505,9.28,9.415,414428.0
2010-12-09,9.415,9.51,9.415,9.43,289304.0
2010-12-10,9.43,9.65,9.43,9.6,4671152.0
2010-12-13,9.565,9.64,9.515,9.615,283996.0
2010-12-14,9.575,9.805,9.575,9.755,490424.0
2010-12-15,9.765,9.805,9.565,9.57,636068.0
2010-12-16,9.55,9.64,9.45,9.6,1452380.0
2010-12-17,9.585,9.785,9.505,9.715,497368.0
2010-12-20,9.77,9.94,9.755,9.82,479460.0
2010-12-21,9.82,10.01,9.82,9.94,224240.0
2010-12-22,9.885,10.005,9.805,9.855,214040.0
2010-12-23,9.795,9.89,9.74,9.76,4171868.0
2010-12-24,9.87,9.885,9.78,9.785,8336.0
2010-12-29,9.785,9.785,9.555,9.695,4155828.0
2010-12-30,9.61,9.67,9.575,9.665,119760.0
2010-12-31,9.58,9.695,9.42,9.42,145908.0
2011-01-04,9.65,9.76,9.535,9.585,325100.0
2011-01-05,9.525,9.625,9.5,9.61,302240.0
2011-01-06,9.625,9.74,9.54,9.73,401400.0
2011-01-07,9.715,9.73,9.57,9.59,769500.0
2011-01-10,9.625,9.64,9.49,9.565,338220.0
2011-01-11,9.595,9.615,9.52,9.59,355876.0
2011-01-12,9.65,9.65,9.52,9.545,747520.0
2011-01-13,9.545,9.64,9.495,9.595,518976.0
2011-01-14,9.62,9.83,9.61,9.83,780056.0
2011-01-17,9.805,9.98,9.745,9.94,284456.0
2011-01-18,9.81,9.905,9.775,9.905,4676804.0
2011-01-19,9.815,9.915,9.815,9.86,1450920.0
2011-01-20,9.9,9.915,9.765,9.8,772700.0
2011-01-21,9.81,9.82,9.585,9.585,362612.0
2011-01-24,9.575,9.685,9.545,9.61,232768.0
2011-01-25,9.53,9.62,9.53,9.59,592996.0
2011-01-26,9.555,9.895,9.555,9.81,448540.0
2011-01-27,10.02,10.35,10.015,10.1,841072.0
2011-01-28,10.07,10.22,10.005,10.07,283580.0
2011-01-31,10.07,10.215,10.0,10.185,227172.0
2011-02-01,10.25,10.33,10.175,10.225,540436.0
2011-02-02,10.275,10.375,10.24,10.31,565616.0
2011-02-03,11.535,12.105,11.485,11.515,3454084.0
2011-02-04,11.535,11.575,11.285,11.32,856048.0
2011-02-07,11.425,11.475,11.35,11.415,511160.0
2011-02-08,11.455,11.79,11.405,11.79,1211108.0
2011-02-09,11.79,12.025,11.66,11.895,1131584.0
2011-02-10,11.795,12.03,11.795,11.975,547748.0
2011-02-11,11.95,11.965,11.86,11.895,599272.0
2011-02-14,11.93,12.105,11.93,12.03,358776.0
2011-02-15,12.0,12.035,11.74,11.76,220984.0
2011-02-16,11.685,11.795,11.595,11.73,685024.0
2011-02-17,11.74,11.8,11.6,11.73,709832.0
2011-02-18,11.65,11.73,11.49,11.72,683636.0
2011-02-22,11.785,11.915,11.6,11.61,285676.0
2011-02-23,11.685,11.715,11.34,11.66,535076.0
2011-02-24,11.59,11.825,11.535,11.695,736220.0
2011-02-25,11.72,11.82,11.705,11.77,419752.0
2011-02-28,11.74,11.82,11.72,11.77,373460.0
2011-03-01,11.75,11.82,11.32,11.325,423292.0
2011-03-02,11.33,11.51,11.33,11.405,444700.0
2011-03-03,11.505,11.705,11.49,11.675,387604.0
2011-03-04,11.675,11.845,11.625,11.705,310280.0
2011-03-07,11.765,11.765,11.355,11.355,449332.0
2011-03-08,11.38,11.6,11.24,11.535,325756.0
2011-03-09,11.29,11.29,11.29,11.29,0.0
2011-03-10,11.4,11.4,11.005,11.285,472584.0
2011-03-11,11.175,11.365,11.17,11.29,170628.0
2011-03-14,11.195,11.295,11.155,11.245,83368.0
2011-03-15,10.99,11.33,10.91,11.33,378936.0
2011-03-16,11.355,11.44,11.275,11.39,460924.0
2011-03-17,11.41,11.445,11.21,11.42,834968.0
2011-03-18,11.525,11.525,11.33,11.405,169836.0
2011-03-21,11.44,11.65,11.4,11.64,189628.0
2011-03-22,11.635,11.655,11.45,11.615,211224.0
2011-03-23,11.67,11.695,11.545,11.65,244608.0
2011-03-24,11.685,11.905,11.685,11.86,339276.0
2011-03-25,11.855,11.985,11.82,11.905,320040.0
2011-03-28,11.915,11.95,11.655,11.75,276032.0
2011-03-29,11.82,12.28,11.74,12.24,1970224.0
2011-03-30,12.4,12.735,12.325,12.385,962012.0
2011-03-31,12.465,12.465,12.315,12.41,301312.0
2011-04-01,12.45,12.77,12.45,12.705,1633984.0
2011-04-04,12.825,13.27,12.76,12.81,1763504.0
2011-04-05,12.78,12.78,12.15,12.405,1023148.0
2011-04-06,12.515,12.515,12.305,12.365,449804.0
2011-04-07,12.45,12.485,12.035,12.175,756120.0
2011-04-08,12.36,12.36,12.135,12.155,384392.0
2011-04-11,12.155,12.19,11.94,11.97,354672.0
2011-04-12,11.965,12.145,11.845,12.11,2005356.0
2011-04-13,12.21,12.415,12.185,12.36,602928.0
2011-04-14,12.36,12.405,12.285,12.38,666640.0
2011-04-15,12.42,12.56,12.355,12.515,260904.0
2011-04-18,12.545,12.62,12.355,12.565,334484.0
2011-04-19,12.595,12.615,12.405,12.435,242080.0
2011-04-20,12.54,12.795,12.54,12.79,373056.0
2011-04-21,12.805,13.165,12.8,13.04,351456.0
2011-04-25,13.005,13.02,12.825,12.88,337064.0
2011-04-26,13.065,13.065,12.36,12.43,951248.0
2011-04-27,12.75,12.75,12.145,12.54,888348.0
2011-04-28,12.36,12.77,11.945,12.075,938600.0
2011-04-29,12.07,12.095,11.895,11.94,449692.0
2011-05-02,11.865,12.135,11.865,12.07,314320.0
2011-05-03,12.075,12.08,11.75,11.97,459940.0
2011-05-04,12.06,12.06,11.825,11.975,277204.0
2011-05-05,11.975,12.21,11.9,12.185,539808.0
2011-05-06,12.195,12.305,12.09,12.215,468248.0
2011-05-09,12.235,12.255,12.08,12.24,344944.0
2011-05-10,12.28,12.615,12.235,12.515,1474848.0
2011-05-11,12.455,12.475,12.22,12.365,612324.0
2011-05-12,12.255,12.42,12.175,12.39,268380.0
2011-05-13,12.39,12.58,12.32,12.365,413520.0
2011-05-16,12.425,12.45,12.335,12.36,321648.0
2011-05-17,12.36,12.42,12.165,12.17,256520.0
2011-05-18,12.245,12.42,12.21,12.345,238120.0
2011-05-19,12.46,12.665,12.335,12.645,659808.0
2011-05-20,12.685,12.735,12.56,12.69,1540500.0
2011-05-24,12.72,12.745,12.555,12.555,393764.0
2011-05-25,12.545,12.65,12.515,12.62,186144.0
2011-05-26,12.62,12.78,12.565,12.77,980216.0
2011-05-27,12.73,12.89,12.715,12.86,178652.0
2011-05-30,12.855,13.045,12.775,12.995,344364.0
2011-05-31,12.995,13.04,12.865,13.01,748812.0
2011-06-01,13.02,13.285,13.02,13.155,982440.0
2011-06-02,13.185,13.305,13.04,13.05,579440.0
2011-06-03,13.05,13.06,12.83,12.85,247800.0
2011-06-06,12.77,12.82,12.675,12.72,267332.0
2011-06-07,12.745,12.745,12.52,12.635,158216.0
2011-06-08,12.635,12.655,12.385,12.395,463220.0
2011-06-09,12.36,12.48,12.34,12.41,258292.0
2011-06-10,12.365,12.395,11.805,11.94,407508.0
2011-06-13,11.94,11.965,11.75,11.755,391120.0
2011-06-14,11.845,12.115,11.77,12.0,391852.0
2011-06-15,11.915,12.07,11.895,11.96,174052.0
2011-06-16,11.99,12.035,11.825,11.845,296792.0
2011-06-17,11.84,12.06,11.81,11.81,1578868.0
2011-06-20,11.86,12.08,11.81,12.08,1008048.0
2011-06-21,12.12,12.34,12.08,12.3,428376.0
2011-06-22,12.315,12.315,12.21,12.215,1287796.0
2011-06-23,12.07,12.455,12.035,12.375,635992.0
2011-06-24,12.395,12.405,12.245,12.29,184444.0
2011-06-27,12.215,12.36,12.21,12.34,306304.0
2011-06-28,12.36,12.585,12.32,12.525,239624.0
2011-06-29,12.515,12.675,12.39,12.53,582332.0
2011-06-30,12.59,12.77,12.535,12.735,616528.0
2011-07-04,12.77,12.855,12.66,12.67,168836.0
2011-07-05,12.765,13.09,12.735,12.89,968624.0
2011-07-06,12.89,13.31,12.89,13.31,371232.0
2011-07-07,13.31,13.555,13.31,13.34,872776.0
2011-07-08,13.275,13.39,13.195,13.375,231740.0
2011-07-11,13.3,13.325,12.995,13.035,267648.0
2011-07-12,12.935,13.065,12.865,13.04,457996.0
2011-07-13,13.025,13.75,13.02,13.675,884200.0
2011-07-14,13.88,14.245,13.54,13.605,893880.0
2011-07-15,13.495,13.705,13.43,13.51,338100.0
2011-07-18,13.495,13.695,13.415,13.46,443300.0
2011-07-19,13.495,13.605,13.47,13.52,298108.0
2011-07-20,13.58,13.58,13.23,13.3,369384.0
2011-07-21,13.375,13.6,13.235,13.375,1350652.0
2011-07-22,13.465,13.6,13.435,13.58,210956.0
2011-07-25,13.265,13.47,13.24,13.41,258128.0
2011-07-26,13.355,13.49,13.24,13.485,278844.0
2011-07-27,13.43,13.465,13.195,13.28,261036.0
2011-07-28,13.28,13.46,13.15,13.395,149132.0
2011-07-29,13.39,13.56,13.275,13.285,299324.0
2011-08-02,13.29,13.29,12.375,12.375,627460.0
2011-08-03,12.42,12.63,12.155,12.575,898280.0
2011-08-04,12.715,12.715,12.13,12.195,826748.0
2011-08-05,12.14,12.255,11.655,12.095,1264672.0
2011-08-08,11.785,11.93,11.43,11.5,953388.0
2011-08-09,11.805,12.21,11.615,12.21,975684.0
2011-08-10,12.21,12.21,11.77,11.9,2534204.0
2011-08-11,10.3,10.88,9.495,10.68,6484332.0
2011-08-12,10.905,10.905,10.415,10.435,1320612.0
2011-08-15,10.435,10.915,10.35,10.865,776892.0
2011-08-16,10.895,10.92,10.515,10.515,936548.0
2011-08-17,10.645,10.745,10.41,10.495,892800.0
2011-08-18,10.29,11.195,10.07,11.125,2610624.0
2011-08-19,11.045,11.375,11.03,11.305,1683104.0
2011-08-22,11.58,11.59,11.26,11.415,532220.0
2011-08-23,11.485,11.73,11.345,11.72,541888.0
2011-08-24,11.72,11.72,11.41,11.61,600824.0
2011-08-25,11.63,11.64,11.24,11.29,567228.0
2011-08-26,11.165,11.49,10.98,11.425,455852.0
2011-08-29,11.44,11.64,11.425,11.51,565188.0
2011-08-30,11.475,11.67,11.475,11.59,1025024.0
2011-08-31,11.625,11.95,11.615,11.95,592580.0
2011-09-01,11.965,11.965,11.66,11.715,934576.0
2011-09-02,11.715,11.85,11.455,11.475,840820.0
2011-09-06,11.525,11.525,11.145,11.38,1126072.0
2011-09-07,11.48,11.805,11.455,11.74,655224.0
2011-09-08,11.655,11.73,11.435,11.495,422028.0
2011-09-09,11.445,11.485,11.12,11.185,297680.0
2011-09-12,11.015,11.355,11.015,11.33,385052.0
2011-09-13,11.3,11.405,11.25,11.32,767088.0
2011-09-14,11.38,11.61,11.23,11.575,1002928.0
2011-09-15,11.695,11.76,11.525,11.555,775760.0
2011-09-16,11.485,11.675,11.445,11.475,813764.0
2011-09-19,11.305,11.505,11.135,11.39,874892.0
2011-09-20,11.395,11.525,11.22,11.275,456872.0
2011-09-21,11.275,11.435,11.125,11.18,793656.0
2011-09-22,11.125,11.22,10.62,10.815,958104.0
2011-09-23,10.815,11.04,10.815,10.9,1540524.0
2011-09-26,11.015,11.075,10.775,10.965,754076.0
2011-09-27,11.125,11.53,11.11,11.255,695416.0
2011-09-28,11.31,11.34,11.03,11.065,848512.0
2011-09-29,11.125,11.395,10.755,11.07,1116996.0
2011-09-30,11.075,11.285,10.83,11.285,386348.0
2011-10-03,11.305,11.305,10.49,10.595,750252.0
2011-10-04,10.57,10.725,10.415,10.725,1146492.0
2011-10-05,10.585,10.815,10.55,10.64,910832.0
2011-10-06,10.715,11.125,10.615,11.125,703096.0
2011-10-07,11.145,11.25,10.675,10.71,544032.0
2011-10-11,11.01,11.14,10.87,10.945,467112.0
2011-10-12,11.12,11.12,10.755,10.885,752376.0
2011-10-13,10.935,11.265,10.885,11.13,750100.0
2011-10-14,11.19,11.465,11.165,11.34,530060.0
2011-10-17,11.485,11.485,10.875,10.91,777896.0
2011-10-18,10.815,11.04,10.46,11.03,818420.0
2011-10-19,10.945,11.185,10.93,10.945,349652.0
2011-10-20,10.82,10.935,10.725,10.815,658108.0
2011-10-21,10.905,10.92,10.76,10.8,342152.0
2011-10-24,10.82,11.095,10.82,11.085,1827060.0
2011-10-25,11.135,11.395,11.065,11.215,959020.0
2011-10-26,11.33,11.35,11.005,11.205,988736.0
2011-10-27,11.815,12.42,11.815,12.025,2063300.0
2011-10-28,11.95,12.39,11.95,12.315,1145192.0
2011-10-31,12.16,12.675,12.06,12.57,3477964.0
2011-11-01,12.26,12.575,12.22,12.39,1145964.0
2011-11-02,12.48,12.49,12.2,12.425,770456.0
2011-11-03,12.565,12.85,12.38,12.795,1386928.0
2011-11-04,12.795,12.99,12.63,12.65,1165780.0
2011-11-07,12.51,12.63,12.46,12.585,939780.0
2011-11-08,12.65,12.75,12.53,12.67,348476.0
2011-11-09,12.615,12.615,12.2,12.235,844928.0
2011-11-10,12.24,12.36,12.06,12.13,366960.0
2011-11-11,12.155,12.445,12.125,12.32,429056.0
2011-11-14,12.285,12.465,12.135,12.135,524208.0
2011-11-15,12.165,12.37,12.08,12.19,708796.0
2011-11-16,12.19,12.35,12.08,12.155,789848.0
2011-11-17,12.275,12.385,12.07,12.075,1363696.0
2011-11-18,12.105,12.25,11.955,11.955,1179124.0
2011-11-21,11.95,11.95,11.62,11.885,647700.0
2011-11-22,11.765,11.89,11.73,11.77,649664.0
2011-11-23,11.71,11.755,11.465,11.605,524016.0
2011-11-24,11.555,11.62,11.505,11.535,104140.0
2011-11-25,11.535,11.535,11.26,11.31,466240.0
2011-11-28,11.475,11.63,11.345,11.61,573476.0
2011-11-29,11.7,11.735,11.55,11.61,850420.0
2011-11-30,11.695,12.005,11.695,11.98,260260.0
2011-12-01,11.975,12.08,11.825,11.92,246504.0
2011-12-02,12.005,12.08,11.725,11.755,531568.0
2011-12-05,11.945,11.945,11.6,11.635,328336.0
2011-12-06,11.66,11.73,11.34,11.635,793728.0
2011-12-07,11.635,11.635,11.425,11.485,365100.0
2011-12-08,11.45,11.535,11.345,11.425,437712.0
2011-12-09,11.43,11.64,11.41,11.47,202300.0
2011-12-12,11.46,11.625,11.46,11.575,273100.0
2011-12-13,11.645,11.645,11.355,11.38,1534552.0
2011-12-14,11.33,11.355,11.08,11.155,1518276.0
2011-12-15,11.16,11.26,10.84,10.915,756704.0
2011-12-16,10.92,11.045,10.82,10.82,546352.0
2011-12-19,10.86,10.89,10.605,10.86,934616.0
2011-12-20,10.84,11.27,10.84,11.16,417792.0
2011-12-21,11.1,11.125,10.56,10.56,1529308.0
2011-12-22,10.56,10.73,10.56,10.62,304192.0
2011-12-23,10.56,10.765,10.56,10.7,231860.0
2011-12-28,10.62,10.72,10.54,10.71,208436.0
2011-12-29,10.75,10.825,10.675,10.76,225156.0
2011-12-30,10.77,10.78,10.64,10.76,180296.0
2012-01-03,10.79,11.085,10.79,10.925,323448.0
2012-01-04,10.92,10.92,10.7,10.785,1178580.0
2012-01-05,10.79,10.94,10.755,10.855,538136.0
2012-01-06,10.865,10.9,10.705,10.745,1097088.0
2012-01-09,10.705,10.83,10.64,10.735,494576.0
2012-01-10,10.85,10.85,10.35,10.425,906996.0
2012-01-11,10.425,10.52,10.23,10.445,556280.0
2012-01-12,10.435,10.535,10.375,10.46,1006880.0
2012-01-13,10.42,10.425,10.15,10.165,984596.0
2012-01-16,10.18,10.255,10.145,10.23,59048.0
2012-01-17,10.3,10.315,10.025,10.165,2057524.0
2012-01-18,10.18,10.34,10.13,10.335,625496.0
2012-01-19,10.325,10.54,10.325,10.445,638124.0
2012-01-20,10.445,10.55,10.385,10.445,563628.0
2012-01-23,10.455,10.51,10.28,10.38,356852.0
2012-01-24,10.38,10.43,10.285,10.355,469448.0
2012-01-25,10.38,10.72,10.37,10.645,713064.0
2012-01-26,10.71,11.28,10.645,10.97,1008432.0
2012-01-27,11.015,11.12,10.915,11.015,760492.0
2012-01-30,10.925,11.01,10.84,10.865,770804.0
2012-01-31,10.91,10.91,10.405,10.47,2300312.0
2012-02-01,10.555,10.85,10.28,10.85,2331424.0
2012-02-02,12.065,12.845,12.065,12.43,3653740.0
2012-02-03,12.435,12.5,12.255,12.435,2218256.0
2012-02-06,12.365,12.475,12.22,12.44,792712.0
2012-02-07,12.44,12.565,12.185,12.475,829688.0
2012-02-08,12.525,12.555,12.325,12.355,317924.0
2012-02-09,12.34,12.56,12.27,12.525,466796.0
2012-02-10,12.565,12.66,12.385,12.425,515500.0
2012-02-13,12.395,12.91,12.395,12.85,1031004.0
2012-02-14,12.85,12.895,12.63,12.77,1564108.0
2012-02-15,12.77,12.77,12.58,12.62,646860.0
2012-02-16,12.565,12.67,12.465,12.5,1851560.0
2012-02-17,12.465,12.64,12.36,12.4,813620.0
2012-02-21,12.155,12.44,12.155,12.37,697812.0
2012-02-22,12.495,12.65,12.425,12.55,333284.0
2012-02-23,12.545,12.685,12.435,12.62,396272.0
2012-02-24,12.665,12.77,12.6,12.73,536752.0
2012-02-27,12.73,12.73,12.45,12.58,119996.0
2012-02-28,12.425,12.58,12.425,12.54,712452.0
2012-02-29,12.525,12.605,12.38,12.435,683964.0
2012-03-01,12.4,12.51,12.375,12.44,307252.0
2012-03-02,12.365,12.485,12.36,12.485,236368.0
2012-03-05,12.485,12.53,12.315,12.345,269428.0
2012-03-06,12.34,12.34,11.89,12.035,612964.0
2012-03-07,12.01,12.255,11.965,12.155,352816.0
2012-03-08,12.245,12.34,12.145,12.31,829456.0
2012-03-09,12.445,12.445,12.235,12.365,671544.0
2012-03-12,12.37,12.415,12.015,12.05,506080.0
2012-03-13,12.095,12.195,12.04,12.195,494584.0
2012-03-14,12.2,12.26,12.155,12.26,327892.0
2012-03-15,12.355,12.43,12.2,12.235,441824.0
2012-03-16,12.215,12.24,12.09,12.09,304404.0
2012-03-19,12.09,12.285,12.02,12.06,359368.0
2012-03-20,12.06,12.08,11.97,12.05,684976.0
2012-03-21,12.055,12.075,11.92,11.975,602196.0
2012-03-22,11.945,12.04,11.895,11.985,450228.0
2012-03-23,11.91,12.02,11.905,11.93,188136.0
2012-03-26,11.915,12.31,11.865,12.28,560224.0
2012-03-27,12.315,12.34,12.24,12.255,1745876.0
2012-03-28,12.255,12.405,12.245,12.34,1306268.0
2012-03-29,12.26,12.525,12.26,12.375,649064.0
2012-03-30,12.42,12.69,12.415,12.565,600056.0
2012-04-02,12.54,12.605,12.47,12.525,270944.0
2012-04-03,12.46,12.615,12.46,12.525,414268.0
2012-04-04,12.525,12.575,12.35,12.545,626156.0
2012-04-05,12.46,12.46,12.25,12.255,291268.0
2012-04-09,12.21,12.21,12.115,12.17,258056.0
2012-04-10,12.125,12.28,12.075,12.115,850636.0
2012-04-11,12.105,12.305,12.105,12.24,1012988.0
2012-04-12,12.21,12.495,12.205,12.47,336972.0
2012-04-13,12.46,12.63,12.385,12.515,580396.0
2012-04-16,12.535,12.55,12.315,12.49,692552.0
2012-04-17,12.495,12.79,12.255,12.765,629272.0
2012-04-18,12.72,12.77,12.47,12.61,497000.0
2012-04-19,12.61,12.66,12.165,12.17,531352.0
2012-04-20,12.16,12.25,11.335,11.72,1718060.0
2012-04-23,11.62,11.66,11.28,11.335,626736.0
2012-04-24,11.33,11.37,11.19,11.205,968052.0
2012-04-25,11.33,11.415,11.24,11.395,419724.0
2012-04-26,11.41,11.59,11.33,11.56,872112.0
2012-04-27,11.485,11.65,11.475,11.475,1110248.0
2012-04-30,11.44,11.46,11.265,11.41,330256.0
2012-05-01,11.265,11.31,10.72,11.02,2017724.0
2012-05-02,10.425,10.915,10.295,10.69,2984132.0
2012-05-03,10.575,10.58,10.215,10.4,2959024.0
2012-05-04,10.29,10.395,10.28,10.395,1051212.0
2012-05-07,10.385,10.455,10.09,10.16,1608284.0
2012-05-08,10.155,10.465,10.13,10.395,1440184.0
2012-05-09,10.455,10.48,10.245,10.36,1227080.0
2012-05-10,10.48,10.56,10.335,10.535,819528.0
2012-05-11,10.505,10.545,10.365,10.375,553984.0
2012-05-14,10.335,10.515,10.275,10.425,623304.0
2012-05-15,10.435,10.435,10.14,10.27,729760.0
2012-05-16,10.3,10.415,10.17,10.29,1682008.0
2012-05-17,10.27,10.39,10.165,10.36,839260.0
2012-05-18,10.36,10.395,9.995,10.06,1059156.0
2012-05-22,10.355,10.445,10.24,10.325,569224.0
2012-05-23,10.26,10.45,10.11,10.435,369708.0
2012-05-24,10.475,10.475,10.245,10.35,380440.0
2012-05-25,10.3,10.455,10.295,10.4,513124.0
2012-05-28,10.305,10.495,10.175,10.34,102716.0
2012-05-29,10.405,10.435,10.215,10.23,418948.0
2012-05-30,10.17,10.255,10.15,10.205,614152.0
2012-05-31,10.275,10.32,10.115,10.29,830604.0
2012-06-01,10.29,10.29,9.975,10.075,6333880.0
2012-06-04,10.075,10.195,9.99,10.095,593508.0
2012-06-05,10.0,10.205,9.985,10.12,390924.0
2012-06-06,10.125,10.29,10.11,10.245,412284.0
2012-06-07,10.31,10.345,10.045,10.065,339520.0
2012-06-08,10.08,10.155,9.855,9.875,561564.0
2012-06-11,9.83,10.0,9.75,9.8,534588.0
2012-06-12,9.79,9.91,9.605,9.91,694580.0
2012-06-13,9.895,9.895,9.79,9.86,600452.0
2012-06-14,9.835,9.875,9.755,9.785,927532.0
2012-06-15,9.765,10.04,9.765,9.985,1183240.0
2012-06-18,9.97,10.245,9.965,10.195,762468.0
2012-06-19,10.235,10.565,10.21,10.34,785540.0
2012-06-20,10.475,10.475,10.21,10.32,476596.0
2012-06-21,10.315,10.335,10.09,10.15,405904.0
2012-06-22,10.16,10.3,10.11,10.255,931368.0
2012-06-25,10.255,10.255,9.955,10.01,399712.0
2012-06-26,10.005,10.13,9.98,10.08,572464.0
2012-06-27,10.085,10.405,10.085,10.345,1079320.0
2012-06-28,10.335,10.44,10.225,10.335,219032.0
2012-06-29,10.335,10.515,10.335,10.51,364496.0
2012-07-03,10.59,10.88,10.57,10.865,1291388.0
2012-07-04,10.875,11.175,10.765,11.14,218144.0
2012-07-05,11.115,11.115,10.82,10.87,828988.0
2012-07-06,10.605,10.63,10.065,10.205,1320756.0
2012-07-09,10.25,10.3,10.09,10.105,638696.0
2012-07-10,10.12,10.125,9.895,10.02,763704.0
2012-07-11,9.98,10.09,9.88,9.95,561352.0
2012-07-12,9.905,10.045,9.865,9.925,799660.0
2012-07-13,9.92,9.985,9.845,9.89,347580.0
2012-07-16,9.835,9.99,9.67,9.91,686108.0
2012-07-17,9.93,9.98,9.705,9.775,246928.0
2012-07-18,9.71,10.0,9.71,9.92,337004.0
2012-07-19,10.01,10.16,9.94,10.075,656720.0
2012-07-20,10.015,10.015,9.855,9.89,859800.0
2012-07-23,9.755,9.755,9.575,9.68,583352.0
2012-07-24,9.68,9.785,9.525,9.565,228644.0
2012-07-25,9.565,9.695,9.48,9.51,304724.0
2012-07-26,9.505,9.58,9.45,9.485,668604.0
2012-07-27,9.555,9.6,9.435,9.53,903372.0
2012-07-30,9.53,9.57,9.32,9.44,690592.0
2012-07-31,9.44,9.485,9.22,9.335,903412.0
2012-08-01,9.345,9.645,9.255,9.565,815576.0
2012-08-02,9.535,9.61,9.475,9.565,663804.0
2012-08-03,9.565,10.15,9.565,10.025,512528.0
2012-08-07,10.28,10.355,10.16,10.205,862448.0
2012-08-08,10.185,10.28,9.945,10.07,535744.0
2012-08-09,10.085,10.3,10.065,10.105,494012.0
2012-08-10,10.15,11.29,10.15,11.165,1838788.0
2012-08-13,11.255,11.255,10.89,11.005,404920.0
2012-08-14,11.015,11.075,10.845,10.905,328952.0
2012-08-15,10.875,11.11,10.84,11.035,645156.0
2012-08-16,11.09,11.105,10.98,11.055,312932.0
2012-08-17,11.05,11.13,11.01,11.13,337936.0
2012-08-20,11.19,11.19,10.855,11.07,218500.0
2012-08-21,11.07,11.145,11.03,11.115,456952.0
2012-08-22,11.115,11.165,11.025,11.11,573784.0
2012-08-23,11.125,11.125,10.995,11.1,519240.0
2012-08-24,11.07,11.08,10.9,10.93,915440.0
2012-08-27,10.995,11.02,10.87,10.905,351844.0
2012-08-28,10.875,11.005,10.815,10.91,468308.0
2012-08-29,10.885,10.995,10.885,10.955,282748.0
2012-08-30,10.96,10.975,10.865,10.915,688908.0
2012-08-31,10.96,10.965,10.88,10.915,762260.0
2012-09-04,10.91,11.05,10.885,10.96,315088.0
2012-09-05,10.985,11.07,10.95,10.975,495788.0
2012-09-06,11.12,11.37,11.035,11.33,1216956.0
2012-09-07,11.31,11.49,11.225,11.33,538912.0
2012-09-10,11.3,11.33,11.11,11.18,293012.0
2012-09-11,10.995,11.235,10.985,11.21,402772.0
2012-09-12,11.27,11.405,11.19,11.29,340252.0
2012-09-13,11.3,11.3,11.025,11.145,357652.0
2012-09-14,11.185,11.455,11.145,11.43,460864.0
2012-09-17,11.425,11.52,11.365,11.385,400588.0
2012-09-18,11.385,11.43,11.21,11.335,241984.0
2012-09-19,11.34,11.53,11.28,11.52,600616.0
2012-09-20,11.51,11.6,11.365,11.39,356452.0
2012-09-21,11.42,11.515,11.25,11.29,503860.0
2012-09-24,11.285,11.39,11.25,11.33,294744.0
2012-09-25,11.33,11.39,10.945,11.07,392112.0
2012-09-26,11.025,11.025,10.86,10.96,925948.0
2012-09-27,10.985,11.325,10.91,11.255,593376.0
2012-09-28,11.27,11.31,11.1,11.17,838356.0
2012-10-01,11.195,11.31,11.02,11.06,547600.0
2012-10-02,11.09,11.245,11.03,11.185,277780.0
2012-10-03,11.19,11.33,11.125,11.205,222732.0
2012-10-04,11.205,11.205,10.875,10.93,1121016.0
2012-10-05,10.97,10.97,10.83,10.865,414744.0
2012-10-09,10.83,10.945,10.755,10.935,435684.0
2012-10-10,10.935,10.96,10.87,10.875,306756.0
2012-10-11,10.935,10.97,10.78,10.795,362008.0
2012-10-12,10.775,10.97,10.755,10.945,168916.0
2012-10-15,10.945,11.005,10.845,10.92,220292.0
2012-10-16,10.92,10.975,10.82,10.925,328632.0
2012-10-17,10.855,10.895,10.745,10.84,485068.0
2012-10-18,10.825,10.865,10.71,10.755,632588.0
2012-10-19,10.78,10.78,10.42,10.485,451000.0
2012-10-22,10.48,10.515,10.435,10.455,587764.0
2012-10-23,10.455,10.455,10.325,10.36,1302024.0
2012-10-24,10.405,10.735,10.405,10.71,792432.0
2012-10-25,10.77,10.885,10.695,10.735,668212.0
2012-10-26,10.795,10.865,10.69,10.865,612796.0
2012-10-29,10.875,10.9,10.71,10.765,95340.0
2012-10-30,10.71,11.05,10.71,10.98,373892.0
2012-10-31,10.87,11.11,10.815,11.06,371164.0
2012-11-01,10.685,10.835,10.66,10.81,1895928.0
2012-11-02,10.815,10.895,10.645,10.865,1598200.0
2012-11-05,10.86,10.955,10.76,10.93,454360.0
2012-11-06,10.97,11.055,10.895,11.04,372036.0
2012-11-07,10.945,11.055,10.89,10.97,637576.0
2012-11-08,10.97,11.0,10.89,10.99,588292.0
2012-11-09,10.96,10.99,10.76,10.77,409648.0
2012-11-12,10.795,10.84,10.76,10.815,143772.0
2012-11-13,10.775,10.8,10.67,10.77,230304.0
2012-11-14,10.77,10.77,10.645,10.7,483236.0
2012-11-15,10.585,11.0,10.585,10.98,718252.0
2012-11-16,11.015,11.015,10.85,10.99,373812.0
2012-11-19,11.025,11.475,10.98,11.365,427948.0
2012-11-20,11.365,11.415,11.205,11.235,171548.0
2012-11-21,11.165,11.43,11.155,11.305,188812.0
2012-11-22,11.14,11.39,11.14,11.37,67952.0
2012-11-23,11.315,11.43,11.19,11.29,121780.0
2012-11-26,11.3,11.46,11.215,11.22,375832.0
2012-11-27,11.445,11.85,11.345,11.6,610440.0
2012-11-28,11.26,11.59,11.26,11.545,336016.0
2012-11-29,11.605,12.01,11.605,11.79,640608.0
2012-11-30,11.785,11.825,11.63,11.755,777076.0
2012-12-03,11.76,11.805,11.61,11.64,366744.0
2012-12-04,11.62,11.62,11.39,11.485,266912.0
2012-12-05,11.535,11.535,11.21,11.29,587020.0
2012-12-06,11.435,11.435,11.29,11.395,510416.0
2012-12-07,11.45,11.45,11.25,11.275,342536.0
2012-12-10,11.24,11.375,11.185,11.31,443996.0
2012-12-11,11.295,11.385,11.295,11.345,649288.0
2012-12-12,11.375,11.555,11.36,11.47,426092.0
2012-12-13,11.445,11.53,11.35,11.39,435848.0
2012-12-14,11.345,11.395,11.25,11.325,427788.0
2012-12-17,11.33,11.4,11.23,11.3,634228.0
2012-12-18,11.305,11.645,11.305,11.55,646832.0
2012-12-19,11.52,11.72,11.47,11.5,699884.0
2012-12-20,11.52,11.61,11.475,11.555,191100.0
2012-12-21,11.375,11.635,11.33,11.59,238816.0
2012-12-24,11.635,11.64,11.555,11.59,112228.0
2012-12-27,11.53,11.53,11.31,11.44,235692.0
2012-12-28,11.39,11.46,11.35,11.395,130352.0
2012-12-31,11.345,11.47,11.28,11.46,235856.0
2013-01-02,11.635,11.715,11.405,11.695,201072.0
2013-01-03,11.65,11.74,11.61,11.68,319776.0
2013-01-04,11.65,11.84,11.64,11.795,378136.0
2013-01-07,11.795,11.795,11.58,11.72,384288.0
2013-01-08,11.73,11.73,11.655,11.71,109912.0
2013-01-09,11.71,11.8,11.645,11.8,245484.0
2013-01-10,11.805,12.085,11.8,11.99,318740.0
2013-01-11,12.035,12.04,11.905,12.04,231632.0
2013-01-14,12.005,12.065,11.93,11.93,324724.0
2013-01-15,11.79,11.94,11.655,11.77,391732.0
2013-01-16,11.79,11.79,11.66,11.695,865564.0
2013-01-17,11.695,11.995,11.685,11.895,189312.0
2013-01-18,11.905,12.31,11.905,12.25,1096808.0
2013-01-21,12.27,12.27,11.85,12.085,201548.0
2013-01-22,11.955,12.04,11.7,11.825,632240.0
2013-01-23,11.715,12.115,11.715,12.0,309808.0
2013-01-24,11.975,12.445,11.96,12.335,644180.0
2013-01-25,12.255,12.36,11.92,12.295,830104.0
2013-01-28,12.355,12.465,12.3,12.415,701744.0
2013-01-29,12.33,12.38,12.12,12.17,404868.0
2013-01-30,12.255,12.255,12.075,12.095,449180.0
2013-01-31,12.07,12.165,11.785,11.985,803800.0
2013-02-01,12.125,12.125,11.955,11.975,3435696.0
2013-02-04,11.92,12.005,11.8,11.85,226836.0
2013-02-05,11.835,12.035,11.835,11.895,770496.0
2013-02-06,11.945,11.945,11.81,11.815,1189216.0
2013-02-07,11.82,11.84,11.64,11.745,523596.0
2013-02-08,11.69,11.94,11.69,11.93,250028.0
2013-02-11,11.975,12.24,11.95,12.115,372700.0
2013-02-12,12.16,12.205,12.085,12.135,291024.0
2013-02-13,12.14,12.165,11.92,12.05,565644.0
2013-02-14,12.1,12.1,11.845,11.855,348460.0
2013-02-15,11.82,12.04,11.82,11.915,256292.0
2013-02-19,11.99,12.01,11.895,11.945,478864.0
2013-02-20,11.955,11.975,11.71,11.73,572940.0
2013-02-21,11.715,11.75,11.515,11.585,530908.0
2013-02-22,11.615,11.785,11.46,11.56,396552.0
2013-02-25,11.525,11.665,11.525,11.55,528776.0
2013-02-26,11.515,11.585,11.345,11.415,452920.0
2013-02-27,11.43,11.6,11.43,11.565,390220.0
2013-02-28,11.58,11.75,11.54,11.695,497864.0
2013-03-01,11.695,11.71,11.58,11.625,389756.0
2013-03-04,11.545,11.76,11.545,11.73,552596.0
2013-03-05,11.74,11.99,11.74,11.95,394416.0
2013-03-06,12.125,12.27,11.965,12.21,656108.0
2013-03-07,12.23,12.255,12.185,12.235,515704.0
2013-03-08,12.255,12.445,12.205,12.235,713584.0
2013-03-11,12.205,12.335,12.185,12.31,275428.0
2013-03-12,12.31,12.41,12.275,12.36,526716.0
2013-03-13,12.345,12.39,12.31,12.36,587724.0
2013-03-14,12.435,12.435,12.295,12.35,1055160.0
2013-03-15,12.35,12.37,12.265,12.365,401516.0
2013-03-18,12.24,12.275,12.155,12.25,881068.0
2013-03-19,12.22,12.39,12.22,12.325,361436.0
2013-03-20,12.33,12.455,12.325,12.44,343988.0
2013-03-21,12.435,12.435,12.255,12.36,516832.0
2013-03-22,12.395,12.425,12.125,12.21,733292.0
2013-03-25,12.315,12.33,12.03,12.13,244532.0
2013-03-26,12.175,12.175,11.99,12.03,291200.0
2013-03-27,12.025,12.16,11.975,12.115,478272.0
2013-03-28,12.005,12.405,12.005,12.37,810392.0
2013-04-01,12.26,12.44,12.12,12.18,231180.0
2013-04-02,12.18,12.18,12.015,12.075,573876.0
2013-04-03,12.035,12.095,11.87,11.99,734148.0
2013-04-04,11.935,12.21,11.92,12.175,647232.0
2013-04-05,11.995,12.105,11.845,11.99,377644.0
2013-04-08,11.92,12.02,11.665,11.775,365656.0
2013-04-09,11.775,11.775,11.6,11.675,689584.0
2013-04-10,11.645,11.87,11.645,11.825,252264.0
2013-04-11,11.82,11.86,11.73,11.765,180252.0
2013-04-12,11.66,11.775,11.605,11.74,353004.0
2013-04-15,11.67,11.785,11.61,11.695,279368.0
2013-04-16,11.695,11.865,11.67,11.825,270168.0
2013-04-17,11.825,11.835,11.65,11.765,351344.0
2013-04-18,11.895,11.895,11.51,11.54,585664.0
2013-04-19,11.58,11.58,11.33,11.545,444916.0
2013-04-22,11.6,11.705,11.545,11.695,380012.0
2013-04-23,11.705,11.875,11.695,11.835,542116.0
2013-04-24,11.83,12.035,11.8,11.895,494276.0
2013-04-25,12.4,13.42,12.4,13.37,3886000.0
2013-04-26,13.29,13.475,13.285,13.34,1978140.0
2013-04-29,13.365,13.485,13.31,13.345,1031236.0
2013-04-30,13.33,13.825,13.325,13.56,1612568.0
2013-05-01,13.595,13.725,13.495,13.665,491080.0
2013-05-02,13.665,13.805,13.665,13.69,503724.0
2013-05-03,13.8,13.92,13.76,13.83,785584.0
2013-05-06,13.805,13.98,13.805,13.86,807188.0
2013-05-07,13.725,14.15,13.725,14.115,706092.0
2013-05-08,14.15,14.255,14.015,14.245,2002844.0
2013-05-09,14.245,14.305,14.17,14.285,1382252.0
2013-05-10,14.275,14.51,14.27,14.37,1847044.0
2013-05-13,14.31,14.415,14.175,14.355,561384.0
2013-05-14,14.295,14.6,14.295,14.545,1321200.0
2013-05-15,14.55,14.615,14.41,14.435,382548.0
2013-05-16,14.45,14.8,14.395,14.41,730964.0
2013-05-17,14.49,14.895,14.49,14.82,1755752.0
2013-05-21,14.885,15.1,14.775,14.875,7366056.0
2013-05-22,14.935,14.935,14.405,14.5,940744.0
2013-05-23,14.41,14.755,14.34,14.455,2912448.0
2013-05-24,14.345,14.59,14.345,14.515,494328.0
2013-05-27,14.255,14.91,14.255,14.79,7959108.0
2013-05-28,14.79,14.91,14.505,14.56,693296.0
2013-05-29,14.54,14.59,14.47,14.55,448488.0
2013-05-30,14.55,14.68,14.55,14.635,357144.0
2013-05-31,14.56,14.665,14.55,14.595,550816.0
2013-06-03,14.595,14.83,14.575,14.795,944564.0
2013-06-04,14.765,15.14,14.765,15.09,813348.0
2013-06-05,15.05,15.18,14.995,15.02,1146928.0
2013-06-06,15.02,15.265,14.995,15.21,804160.0
2013-06-07,15.23,15.505,15.22,15.485,602508.0
2013-06-10,15.51,15.555,15.29,15.49,1120776.0
2013-06-11,15.415,15.445,15.21,15.235,623780.0
2013-06-12,15.235,15.315,15.0,15.06,485972.0
2013-06-13,15.1,15.48,14.925,15.405,665760.0
2013-06-14,15.38,15.38,14.95,15.02,517888.0
2013-06-17,14.955,15.115,14.875,14.915,764680.0
2013-06-18,15.07,15.23,14.965,15.175,729084.0
2013-06-19,15.15,15.305,15.075,15.245,1054740.0
2013-06-20,15.125,15.25,14.855,14.895,896928.0
2013-06-21,14.93,14.995,14.6,14.805,1001936.0
2013-06-24,14.64,14.78,14.23,14.39,589612.0
2013-06-25,14.49,14.695,14.44,14.675,726052.0
2013-06-26,14.71,14.815,14.68,14.72,342404.0
2013-06-27,14.8,15.18,14.8,14.97,361320.0
2013-06-28,14.975,15.05,14.845,14.875,486048.0
2013-07-02,15.205,15.25,14.945,15.12,724476.0
2013-07-03,15.035,15.17,14.97,15.165,714152.0
2013-07-04,15.31,15.36,15.145,15.28,113140.0
2013-07-05,15.305,15.31,15.005,15.195,386144.0
2013-07-08,15.27,15.32,14.985,15.15,372372.0
2013-07-09,15.24,15.24,15.015,15.155,433084.0
2013-07-10,15.155,15.265,15.075,15.245,278096.0
2013-07-11,15.41,15.41,15.155,15.29,284804.0
2013-07-12,15.32,15.325,15.175,15.22,265488.0
2013-07-15,15.235,15.235,15.1,15.125,229100.0
2013-07-16,15.125,15.125,14.885,14.9,389688.0
2013-07-17,14.915,15.03,14.845,14.89,926852.0
2013-07-18,14.89,15.08,14.7,14.77,706816.0
2013-07-19,14.755,14.935,14.705,14.895,997644.0
2013-07-22,14.915,14.985,14.86,14.94,939760.0
2013-07-23,14.94,15.175,14.91,15.1,1472316.0
2013-07-24,15.165,15.32,15.08,15.265,541488.0
2013-07-25,15.22,15.395,15.22,15.32,656960.0
2013-07-26,15.275,15.365,15.085,15.195,293952.0
2013-07-29,15.18,15.33,15.15,15.225,415868.0
2013-07-30,15.165,15.185,14.32,14.375,914728.0
2013-07-31,14.58,15.23,14.555,15.02,823188.0
2013-08-01,14.48,14.735,14.015,14.21,1452100.0
2013-08-02,14.17,14.22,13.87,13.96,869916.0
2013-08-06,13.99,14.255,13.895,14.245,570656.0
2013-08-07,14.185,14.395,14.095,14.34,491772.0
2013-08-08,14.44,14.525,14.255,14.51,683268.0
2013-08-09,14.535,14.63,14.295,14.335,435868.0
2013-08-12,14.275,14.62,14.195,14.49,526264.0
2013-08-13,14.505,14.765,14.47,14.68,540924.0
2013-08-14,14.64,14.825,14.64,14.82,531936.0
2013-08-15,14.685,14.805,14.41,14.475,528656.0
2013-08-16,14.475,14.695,14.46,14.565,515268.0
2013-08-19,14.6,14.685,14.47,14.5,353716.0
2013-08-20,14.605,14.77,14.49,14.755,304328.0
2013-08-21,14.77,14.895,14.66,14.77,459248.0
2013-08-22,14.83,15.16,14.78,15.08,584384.0
2013-08-23,15.15,15.31,15.06,15.18,414872.0
2013-08-26,15.235,15.305,15.155,15.195,335992.0
2013-08-27,15.14,15.17,14.855,15.025,432936.0
2013-08-28,15.06,15.115,14.905,14.98,270716.0
2013-08-29,15.02,15.28,14.97,15.17,165408.0
2013-08-30,15.22,15.27,15.005,15.04,253868.0
2013-09-03,15.375,15.375,15.135,15.17,639476.0
2013-09-04,15.17,15.36,15.065,15.295,1417348.0
2013-09-05,15.295,15.49,15.225,15.4,555080.0
2013-09-06,15.4,15.4,15.19,15.295,440640.0
2013-09-09,15.475,15.58,15.35,15.395,341100.0
2013-09-10,15.435,15.435,15.265,15.335,573116.0
2013-09-11,15.295,15.535,15.295,15.475,422076.0
2013-09-12,15.445,15.54,15.415,15.465,414552.0
2013-09-13,15.51,15.545,15.3,15.3,379916.0
2013-09-16,15.39,15.685,15.39,15.575,786572.0
2013-09-17,15.575,15.655,15.54,15.605,233784.0
2013-09-18,15.605,15.725,15.51,15.535,337368.0
2013-09-19,15.535,15.73,15.37,15.715,469180.0
2013-09-20,15.54,15.775,15.54,15.58,385924.0
2013-09-23,15.645,15.95,15.55,15.905,659392.0
2013-09-24,15.87,16.125,15.725,15.98,464396.0
2013-09-25,16.03,16.03,15.8,15.89,881432.0
2013-09-26,15.93,16.04,15.85,15.935,913604.0
2013-09-27,15.94,16.245,15.905,16.175,482920.0
2013-09-30,16.075,16.22,15.935,15.99,371944.0
2013-10-01,16.08,16.32,16.065,16.18,421328.0
2013-10-02,16.15,16.375,16.095,16.26,461040.0
2013-10-03,16.37,16.37,15.895,15.995,311368.0
2013-10-04,15.995,16.005,15.905,15.925,315972.0
2013-10-07,15.905,16.01,15.84,15.965,238940.0
2013-10-08,15.985,15.995,15.745,15.85,684284.0
2013-10-09,15.89,15.89,15.695,15.825,726952.0
2013-10-10,15.795,16.235,15.795,16.075,205144.0
2013-10-11,16.03,16.25,16.02,16.205,2848456.0
2013-10-15,16.205,16.465,16.18,16.225,631772.0
2013-10-16,16.305,16.405,16.225,16.365,351820.0
2013-10-17,16.215,16.38,16.09,16.245,447984.0
2013-10-18,16.24,16.295,15.925,16.015,743120.0
2013-10-21,16.015,16.59,15.99,16.445,619516.0
2013-10-22,16.45,16.665,16.445,16.6,286712.0
2013-10-23,16.61,16.785,16.49,16.665,582132.0
2013-10-24,16.725,16.89,16.62,16.815,408208.0
2013-10-25,16.88,16.93,16.7,16.905,364848.0
2013-10-28,17.055,17.055,16.745,16.75,567396.0
2013-10-29,16.75,16.8,15.985,15.985,1582884.0
2013-10-30,16.065,16.49,15.985,16.465,1565760.0
2013-10-31,15.84,15.97,15.215,15.915,2580004.0
2013-11-01,15.975,16.31,15.835,15.93,806928.0
2013-11-04,16.125,16.205,15.875,16.11,475728.0
2013-11-05,17.5,18.28,16.8,17.725,4514804.0
2013-11-06,16.915,18.055,16.85,18.055,1101048.0
2013-11-07,18.095,18.945,18.025,18.085,1382100.0
2013-11-08,18.085,18.41,18.02,18.21,460688.0
2013-11-11,18.395,18.5,18.16,18.48,267164.0
2013-11-12,18.535,18.665,18.325,18.585,279296.0
2013-11-13,18.54,18.89,18.435,18.81,670808.0
2013-11-14,18.81,18.93,18.46,18.46,570468.0
2013-11-15,18.395,18.55,18.28,18.28,867692.0
2013-11-18,18.345,18.905,18.28,18.76,1179708.0
2013-11-19,18.76,18.895,18.485,18.57,656904.0
2013-11-20,18.57,18.64,18.24,18.32,528064.0
2013-11-21,18.395,18.54,18.175,18.465,483384.0
2013-11-22,18.46,18.655,18.325,18.34,555856.0
2013-11-25,18.43,18.905,18.3,18.815,650624.0
2013-11-26,18.68,18.855,18.68,18.75,569344.0
2013-11-27,18.64,18.83,18.64,18.765,546336.0
2013-11-28,18.765,18.865,18.715,18.755,54020.0
2013-11-29,18.75,19.03,18.705,18.77,437948.0
2013-12-02,18.82,19.565,18.79,19.295,995860.0
2013-12-03,19.28,19.56,19.155,19.315,1012752.0
2013-12-04,19.355,19.45,19.18,19.36,458016.0
2013-12-05,19.485,19.905,19.33,19.74,1108144.0
2013-12-06,19.935,19.935,19.435,19.65,434220.0
2013-12-09,19.855,19.855,19.54,19.655,410036.0
2013-12-10,19.625,19.81,19.55,19.78,763132.0
2013-12-11,19.82,19.82,19.37,19.42,377024.0
2013-12-12,19.415,19.56,19.055,19.42,333816.0
2013-12-13,19.42,19.595,19.37,19.445,288568.0
2013-12-16,19.63,19.67,19.425,19.605,336228.0
2013-12-17,19.645,20.085,19.605,19.7,673588.0
2013-12-18,19.625,19.985,19.52,19.935,464204.0
2013-12-19,19.97,20.265,19.955,20.125,367380.0
2013-12-20,20.16,20.42,20.1,20.265,449872.0
2013-12-23,20.315,20.545,20.315,20.375,426288.0
2013-12-24,20.265,20.61,20.26,20.365,162352.0
2013-12-27,20.405,20.445,20.21,20.37,257060.0
2013-12-30,20.51,20.7,20.4,20.525,153212.0
2013-12-31,20.435,20.56,20.32,20.365,131972.0
2014-01-02,20.405,20.56,20.155,20.375,290920.0
2014-01-03,20.505,20.58,20.41,20.575,648356.0
2014-01-06,20.475,20.61,20.235,20.525,389768.0
2014-01-07,20.59,20.795,20.5,20.735,461380.0
2014-01-08,20.775,21.26,20.775,21.175,2372716.0
2014-01-09,21.175,21.24,20.335,20.39,2194192.0
2014-01-10,20.39,20.49,20.19,20.3,481464.0
2014-01-13,20.325,20.46,20.09,20.115,751148.0
2014-01-14,20.145,20.295,20.115,20.225,1018804.0
2014-01-15,20.475,20.895,20.23,20.685,1073228.0
2014-01-16,20.715,20.72,20.325,20.505,743584.0
2014-01-17,20.535,20.68,20.415,20.665,1073404.0
2014-01-20,20.945,21.165,20.74,20.84,269912.0
2014-01-21,20.85,20.93,20.665,20.815,725360.0
2014-01-22,20.755,21.065,20.755,20.965,689772.0
2014-01-23,20.84,21.05,20.555,20.885,1293872.0
2014-01-24,22.93,24.02,22.875,23.135,3175516.0
2014-01-27,23.135,23.21,21.86,22.15,1558676.0
2014-01-28,22.15,22.945,22.065,22.87,1346384.0
2014-01-29,22.83,22.93,22.43,22.58,812316.0
2014-01-30,22.655,23.17,22.625,23.035,733632.0
2014-01-31,22.98,23.1,22.795,23.005,809728.0
2014-02-03,23.23,23.23,22.51,22.665,784460.0
2014-02-04,22.82,22.905,22.51,22.77,655268.0
2014-02-05,22.925,22.925,22.435,22.89,428048.0
2014-02-06,22.99,23.0,22.705,22.775,415872.0
2014-02-07,23.15,23.195,22.835,22.985,593212.0
2014-02-10,23.06,23.06,22.715,22.98,505888.0
2014-02-11,22.955,23.345,22.955,23.18,977352.0
2014-02-12,23.265,23.56,23.1,23.24,651352.0
2014-02-13,23.325,23.835,23.17,23.605,604676.0
2014-02-14,23.87,23.87,23.33,23.41,530312.0
2014-02-18,23.795,23.865,23.23,23.32,678228.0
2014-02-19,23.43,23.495,23.07,23.455,229246.0
2014-02-20,23.57,23.665,23.38,23.615,485350.0
2014-02-21,23.86,24.255,23.685,24.075,751298.0
2014-02-24,24.23,24.23,23.7,23.81,581586.0
2014-02-25,23.865,23.865,23.2,23.31,472012.0
2014-02-26,23.28,23.615,23.2,23.43,481650.0
2014-02-27,23.54,23.815,23.43,23.66,300620.0
2014-02-28,23.66,23.705,23.455,23.6,308524.0
2014-03-03,22.99,23.48,22.925,23.355,715138.0
2014-03-04,23.72,23.94,23.455,23.57,661098.0
2014-03-05,23.685,23.695,23.255,23.4,286666.0
2014-03-06,23.13,23.245,23.055,23.055,338780.0
2014-03-07,23.405,23.51,23.16,23.305,531176.0
2014-03-10,23.3,23.3,22.965,23.075,282356.0
2014-03-11,23.115,23.2,22.99,23.11,244910.0
2014-03-12,22.845,23.09,22.79,22.965,332170.0
2014-03-13,22.98,23.125,22.225,22.39,401282.0
2014-03-14,22.35,22.625,22.245,22.285,476870.0
2014-03-17,22.28,22.715,22.27,22.51,375894.0
2014-03-18,22.63,23.1,22.465,22.98,497530.0
2014-03-19,22.975,23.125,22.66,22.905,291586.0
2014-03-20,22.92,22.925,22.53,22.845,225080.0
2014-03-21,23.015,23.015,22.505,22.65,316734.0
2014-03-24,22.59,22.675,22.245,22.37,284928.0
2014-03-25,22.405,22.455,22.155,22.28,473984.0
2014-03-26,22.285,22.565,21.96,22.025,485652.0
2014-03-27,21.975,22.0,21.545,21.655,629672.0
2014-03-28,21.605,21.97,21.515,21.52,336654.0
2014-03-31,21.495,22.125,21.495,22.08,682024.0
2014-04-01,21.975,22.045,21.545,21.7,531006.0
2014-04-02,21.745,21.92,21.4,21.685,526992.0
2014-04-03,21.73,21.82,21.285,21.29,784528.0
2014-04-04,21.285,21.485,20.905,21.215,751136.0
2014-04-07,20.91,21.235,20.775,20.995,468026.0
2014-04-08,20.95,21.195,20.865,20.955,320456.0
2014-04-09,20.96,21.455,20.93,21.36,733450.0
2014-04-10,21.415,21.465,20.715,20.94,824988.0
2014-04-11,20.78,21.195,20.655,20.795,661766.0
2014-04-14,20.875,21.11,20.575,20.985,554158.0
2014-04-15,20.96,21.15,20.63,20.89,499420.0
2014-04-16,20.965,21.62,20.9,21.48,563038.0
2014-04-17,21.44,21.685,21.235,21.57,283866.0
2014-04-21,21.63,21.63,21.24,21.5,220888.0
2014-04-22,21.425,21.5,20.97,21.05,483676.0
2014-04-23,21.27,21.44,20.985,21.24,922008.0
2014-04-24,21.395,21.485,21.075,21.24,434900.0
2014-04-25,21.695,23.055,21.315,22.615,1609500.0
2014-04-28,22.6,22.7,22.335,22.54,756904.0
2014-04-29,22.55,22.68,22.36,22.53,446454.0
2014-04-30,22.56,22.855,22.445,22.59,563452.0
2014-05-01,22.59,22.895,22.495,22.74,283932.0
2014-05-02,22.86,22.86,22.59,22.845,212172.0
2014-05-05,22.74,22.87,22.575,22.68,309988.0
2014-05-06,22.69,22.69,22.32,22.45,942200.0
2014-05-07,22.38,22.465,21.815,21.985,346076.0
2014-05-08,21.975,22.13,21.35,21.44,403064.0
2014-05-09,21.35,21.565,21.045,21.425,404536.0
2014-05-12,21.415,21.875,21.39,21.815,206580.0
2014-05-13,21.88,21.885,21.63,21.735,640880.0
2014-05-14,21.83,21.83,21.29,21.345,419306.0
2014-05-15,21.43,21.505,21.05,21.49,265224.0
2014-05-16,21.375,21.645,21.165,21.635,404020.0
2014-05-20,21.61,21.86,21.42,21.78,378466.0
2014-05-21,21.85,21.885,21.625,21.69,310370.0
2014-05-22,21.805,21.81,21.505,21.655,222532.0
2014-05-23,21.62,21.815,21.515,21.79,73012.0
2014-05-26,21.6,21.83,21.6,21.82,40610.0
2014-05-27,21.78,21.91,21.64,21.69,197668.0
2014-05-28,21.65,21.725,21.135,21.21,434770.0
2014-05-29,21.105,21.3,21.105,21.235,234512.0
2014-05-30,21.26,21.34,21.025,21.215,561978.0
2014-06-02,21.17,21.26,20.94,21.05,1196192.0
2014-06-03,21.05,21.245,20.97,21.115,897890.0
2014-06-04,21.34,21.785,21.115,21.6,480642.0
2014-06-05,21.815,21.815,21.575,21.655,302054.0
2014-06-06,21.705,21.965,21.7,21.85,189430.0
2014-06-09,21.78,22.05,21.78,22.01,326364.0
2014-06-10,21.96,22.06,21.68,21.725,191060.0
2014-06-11,21.77,21.925,21.66,21.89,495516.0
2014-06-12,21.84,21.92,21.63,21.74,206702.0
2014-06-13,21.655,21.83,21.63,21.82,190024.0
2014-06-16,21.855,22.475,21.82,22.225,440254.0
2014-06-17,22.265,22.32,22.07,22.085,376770.0
2014-06-18,22.09,22.21,21.885,21.96,270946.0
2014-06-19,21.935,22.105,21.72,21.88,300960.0
2014-06-20,21.985,21.985,21.285,21.34,612780.0
2014-06-23,21.395,21.565,21.325,21.5,455548.0
2014-06-24,21.625,21.68,21.315,21.355,468254.0
2014-06-25,21.385,21.385,20.93,21.035,769660.0
2014-06-26,21.035,21.29,20.97,21.29,375098.0
2014-06-27,21.35,21.415,21.18,21.415,216536.0
2014-06-30,21.39,21.575,21.325,21.47,300316.0
2014-07-02,21.675,22.065,21.66,21.83,378798.0
2014-07-03,21.935,22.025,21.535,21.61,112890.0
2014-07-04,21.805,21.835,21.48,21.505,48872.0
2014-07-07,21.505,21.585,21.285,21.465,279672.0
2014-07-08,21.4,21.495,21.01,21.465,391060.0
2014-07-09,21.55,21.845,21.415,21.64,419086.0
2014-07-10,21.57,21.685,21.27,21.46,606504.0
2014-07-11,21.18,21.345,21.1,21.26,589526.0
2014-07-14,21.22,21.265,21.105,21.25,1120300.0
2014-07-15,21.1,21.26,21.1,21.215,599538.0
2014-07-16,21.15,21.39,21.14,21.39,1309378.0
2014-07-17,21.295,21.48,21.245,21.33,468326.0
2014-07-18,21.34,21.535,21.21,21.48,218648.0
2014-07-21,21.585,21.585,21.4,21.505,167828.0
2014-07-22,21.62,21.805,21.525,21.56,268068.0
2014-07-23,21.55,21.57,21.39,21.455,178454.0
2014-07-24,21.44,21.525,21.395,21.47,201050.0
2014-07-25,21.435,21.55,21.31,21.5,160250.0
2014-07-28,21.535,21.675,21.51,21.59,129634.0
2014-07-29,21.52,21.725,21.47,21.625,471606.0
2014-07-30,21.495,22.215,21.495,22.215,593102.0
2014-07-31,24.28,25.965,24.28,25.43,2434068.0
2014-08-01,25.35,25.58,25.1,25.21,739328.0
2014-08-05,25.16,25.305,24.875,24.95,675162.0
2014-08-06,25.085,25.29,24.885,25.16,1247154.0
2014-08-07,25.275,25.365,24.72,25.055,591590.0
2014-08-08,25.155,25.24,24.88,25.055,480120.0
2014-08-11,25.12,25.5,25.025,25.38,654502.0
2014-08-12,25.43,25.5,25.135,25.33,620822.0
2014-08-13,25.445,25.765,25.28,25.65,421560.0
2014-08-14,25.86,25.86,25.65,25.785,346334.0
2014-08-15,25.785,25.845,25.045,25.18,378762.0
2014-08-18,25.35,25.665,25.265,25.515,336314.0
2014-08-19,25.525,25.665,25.375,25.445,251724.0
2014-08-20,25.37,25.6,25.185,25.505,238024.0
2014-08-21,25.365,25.605,25.34,25.59,218188.0
2014-08-22,25.54,26.15,25.54,26.05,354302.0
2014-08-25,26.08,26.2,25.72,25.755,306106.0
2014-08-26,25.705,25.84,25.465,25.785,352660.0
2014-08-27,25.785,26.135,25.635,25.94,486278.0
2014-08-28,25.925,25.925,25.525,25.76,501504.0
2014-08-29,25.97,26.14,25.685,25.685,280982.0
2014-09-02,25.865,26.065,25.74,25.92,407308.0
2014-09-03,26.29,26.52,25.97,26.425,351202.0
2014-09-04,26.56,26.565,26.135,26.235,214746.0
2014-09-05,26.28,26.28,25.84,26.11,375440.0
2014-09-08,26.26,26.39,26.18,26.315,332382.0
2014-09-09,26.345,26.42,26.13,26.265,362812.0
2014-09-10,26.28,26.59,26.225,26.25,265068.0
2014-09-11,26.135,26.6,26.11,26.585,651266.0
2014-09-12,26.69,27.02,26.39,26.945,300906.0
2014-09-15,27.22,27.22,26.705,26.795,416268.0
2014-09-16,26.645,26.93,26.495,26.9,439856.0
2014-09-17,26.68,27.03,26.585,26.62,387038.0
2014-09-18,26.72,26.85,26.5,26.56,187026.0
2014-09-19,26.56,26.72,25.89,25.89,329622.0
2014-09-22,25.91,26.24,25.79,26.145,388924.0
2014-09-23,25.98,26.12,25.825,25.975,711346.0
2014-09-24,26.025,26.095,25.855,25.94,458672.0
2014-09-25,26.08,26.085,25.495,25.59,328170.0
2014-09-26,25.31,25.97,25.305,25.865,287704.0
2014-09-29,25.985,26.185,25.63,25.865,1090844.0
2014-09-30,25.83,26.17,25.675,26.055,520450.0
2014-10-01,25.95,26.195,25.79,25.795,465980.0
2014-10-02,26.01,26.015,25.095,25.735,496098.0
2014-10-03,25.73,26.46,25.56,26.215,681550.0
2014-10-06,26.26,26.45,26.11,26.185,317578.0
2014-10-07,26.215,26.41,26.05,26.135,278602.0
2014-10-08,26.015,26.59,25.87,26.545,504918.0
2014-10-09,26.545,26.785,26.4,26.45,662396.0
2014-10-10,26.405,26.58,25.315,25.525,916418.0
2014-10-14,24.9,25.34,24.88,25.265,526864.0
2014-10-15,24.91,25.405,24.635,25.16,705606.0
2014-10-16,24.65,25.125,24.645,25.045,819916.0
2014-10-17,25.565,25.82,25.195,25.615,789628.0
2014-10-20,25.55,26.105,25.275,25.945,601056.0
2014-10-21,26.155,26.425,25.73,26.135,524884.0
2014-10-22,26.225,26.345,25.59,25.635,520452.0
2014-10-23,25.445,25.445,24.095,24.165,1955024.0
2014-10-24,24.29,25.175,24.15,25.1,611824.0
2014-10-27,25.205,25.275,24.865,25.155,312202.0
2014-10-28,25.155,25.565,25.1,25.52,266444.0
2014-10-29,25.46,25.77,25.19,25.445,462290.0
2014-10-30,25.42,25.79,25.315,25.53,270950.0
2014-10-31,25.85,26.22,25.84,26.18,550438.0
2014-11-03,26.275,26.905,26.19,26.62,444552.0
2014-11-04,26.665,27.08,26.37,27.05,400610.0
2014-11-05,27.155,27.7,27.08,27.43,578372.0
2014-11-06,27.4,27.73,27.245,27.73,293614.0
2014-11-07,27.75,28.06,27.54,27.64,479220.0
2014-11-10,27.72,28.145,27.6,28.145,326722.0
2014-11-11,28.16,28.17,27.81,28.03,327346.0
2014-11-12,27.945,27.97,27.42,27.75,575134.0
2014-11-13,27.705,28.435,27.705,27.88,406072.0
2014-11-14,27.955,28.23,27.71,28.115,350946.0
2014-11-17,28.195,28.42,28.01,28.33,376784.0
2014-11-18,28.45,28.725,28.24,28.41,384344.0
2014-11-19,28.48,28.555,27.77,27.85,530284.0
2014-11-20,27.785,27.845,27.455,27.55,269804.0
2014-11-21,27.615,27.72,27.14,27.23,418184.0
2014-11-24,27.28,27.39,26.965,27.205,436738.0
2014-11-25,27.25,27.48,27.175,27.48,383346.0
2014-11-26,27.53,27.88,27.395,27.82,217134.0
2014-11-27,28.085,28.47,27.91,28.31,130838.0
2014-11-28,28.365,28.88,28.215,28.545,289718.0
2014-12-01,28.63,28.63,28.09,28.275,866012.0
2014-12-02,28.275,28.355,27.69,27.825,639302.0
2014-12-03,27.875,28.48,27.69,28.405,424006.0
2014-12-04,28.34,28.425,27.81,27.865,183998.0
2014-12-05,27.93,28.98,27.9,28.67,605556.0
2014-12-08,28.595,28.93,28.12,28.435,422646.0
2014-12-09,28.12,28.53,28.015,28.495,437326.0
2014-12-10,28.425,28.55,27.255,27.405,545394.0
2014-12-11,27.515,28.185,27.45,27.755,344582.0
2014-12-12,27.735,27.755,27.27,27.405,320244.0
2014-12-15,27.53,28.015,27.515,27.81,345696.0
2014-12-16,27.765,27.825,27.43,27.475,840074.0
2014-12-17,27.53,27.845,27.405,27.745,931006.0
2014-12-18,28.175,28.395,27.725,27.865,1037466.0
2014-12-19,28.235,28.935,27.91,28.32,1015828.0
2014-12-22,28.38,28.9,28.355,28.47,464250.0
2014-12-23,28.455,29.09,28.45,29.085,329724.0
2014-12-24,29.1,29.255,28.81,28.82,134926.0
2014-12-29,28.845,29.015,28.55,28.69,303034.0
2014-12-30,28.69,28.975,28.575,28.88,312234.0
2014-12-31,28.995,29.045,28.5,28.505,285956.0
2015-01-02,28.58,29.035,28.51,28.755,247034.0
2015-01-05,28.795,28.795,28.175,28.205,437974.0
2015-01-06,28.04,28.29,27.47,27.585,589698.0
2015-01-07,27.8,28.045,27.19,28.0,577440.0
2015-01-08,28.16,28.975,28.14,28.475,279038.0
2015-01-09,28.58,28.61,28.29,28.505,218806.0
2015-01-12,28.565,28.635,27.89,28.28,313028.0
2015-01-13,28.48,29.13,28.38,28.88,388240.0
2015-01-14,28.775,28.775,28.26,28.47,507890.0
2015-01-15,28.535,29.235,28.51,28.88,686848.0
2015-01-16,28.905,29.495,28.8,29.42,531520.0
2015-01-19,29.505,30.28,29.35,30.065,233118.0
2015-01-20,30.28,30.28,29.555,30.0,486652.0
2015-01-21,30.28,30.49,29.71,30.3,565546.0
2015-01-22,30.42,30.58,30.125,30.45,312834.0
2015-01-23,30.55,31.165,30.53,30.63,516298.0
2015-01-26,30.57,31.08,30.46,30.875,459990.0
2015-01-27,30.875,31.31,30.25,31.165,606892.0
2015-01-28,29.925,29.925,27.955,28.58,2368616.0
2015-01-29,28.525,30.16,28.525,29.685,1293194.0
2015-01-30,29.68,30.47,29.605,30.38,845748.0
2015-02-02,30.37,30.625,29.36,29.6,824196.0
2015-02-03,28.82,30.15,28.82,29.825,870934.0
2015-02-04,29.875,30.015,29.605,29.975,399988.0
2015-02-05,29.99,30.92,29.905,30.86,562546.0
2015-02-06,30.98,31.365,30.395,30.57,384514.0
2015-02-09,30.595,31.025,30.37,30.76,415730.0
2015-02-10,30.775,31.435,30.77,31.265,331796.0
2015-02-11,31.41,31.83,31.345,31.83,533484.0
2015-02-12,32.045,32.28,31.41,31.7,394092.0
2015-02-13,31.82,32.345,31.725,32.145,337728.0
2015-02-17,32.02,32.265,31.55,31.62,483204.0
2015-02-18,31.565,31.72,31.165,31.305,510216.0
2015-02-19,31.215,31.68,31.2,31.43,233734.0
2015-02-20,31.255,31.585,31.255,31.535,324006.0
2015-02-23,31.52,31.65,31.16,31.5,377106.0
2015-02-24,31.27,31.42,30.48,30.7,856970.0
2015-02-25,30.695,31.135,30.595,30.835,636642.0
2015-02-26,30.69,31.5,30.69,31.34,429744.0
2015-02-27,31.33,31.335,30.68,30.775,403704.0
2015-03-02,30.93,31.17,30.67,31.015,695718.0
2015-03-03,31.105,31.105,30.44,30.645,327772.0
2015-03-04,30.62,30.63,30.025,30.38,312964.0
2015-03-05,30.455,30.685,30.35,30.44,315520.0
2015-03-06,30.34,30.535,30.005,30.24,520128.0
2015-03-09,30.315,30.675,30.15,30.605,465192.0
2015-03-10,30.425,30.46,29.12,29.165,597382.0
2015-03-11,29.13,29.355,28.835,28.93,542208.0
2015-03-12,28.985,29.85,28.95,29.69,683566.0
2015-03-13,29.58,29.78,29.31,29.53,396188.0
2015-03-16,29.58,29.88,29.54,29.755,465016.0
2015-03-17,29.47,30.085,29.47,30.055,379942.0
2015-03-18,30.04,30.22,29.845,29.96,339102.0
2015-03-19,30.125,30.39,29.955,30.09,298548.0
2015-03-20,30.19,30.26,29.825,30.1,325906.0
2015-03-23,30.395,30.395,29.71,29.84,332330.0
2015-03-24,29.74,30.015,29.39,29.545,514924.0
2015-03-25,29.545,29.625,28.595,28.63,660568.0
2015-03-26,28.515,28.55,28.175,28.34,740484.0
2015-03-27,28.45,28.505,28.24,28.27,432760.0
2015-03-30,28.55,28.625,28.25,28.365,700484.0
2015-03-31,28.31,28.43,28.18,28.255,684006.0
2015-04-01,28.315,28.825,28.135,28.79,461112.0
2015-04-02,28.845,29.035,28.42,28.43,303744.0
2015-04-06,28.405,28.465,28.14,28.335,265808.0
2015-04-07,28.675,29.71,28.605,29.31,593446.0
2015-04-08,29.2,29.36,28.87,29.36,434988.0
2015-04-09,29.28,29.695,29.215,29.57,326816.0
2015-04-10,29.645,29.865,29.565,29.81,420916.0
2015-04-13,29.83,30.255,29.81,30.125,863732.0
2015-04-14,30.235,30.235,29.635,29.835,409496.0
2015-04-15,29.9,30.285,29.845,30.15,502720.0
2015-04-16,30.015,30.135,29.865,30.055,432758.0
2015-04-17,29.815,29.815,29.435,29.58,242582.0
2015-04-20,29.52,29.81,29.32,29.355,194846.0
2015-04-21,29.495,29.915,29.48,29.85,247432.0
2015-04-22,29.92,29.92,29.5,29.56,245906.0
2015-04-23,29.41,29.495,29.115,29.455,603186.0
2015-04-24,29.465,29.545,28.71,28.73,441144.0
2015-04-27,28.74,28.79,28.5,28.64,670840.0
2015-04-28,28.53,28.665,28.06,28.165,581188.0
2015-04-29,25.66,26.74,25.42,26.395,4062602.0
2015-04-30,26.465,26.465,25.735,25.76,1571474.0
2015-05-01,25.76,25.965,25.715,25.875,641854.0
2015-05-04,25.86,25.95,25.675,25.865,620394.0
2015-05-05,25.7,25.865,25.325,25.505,773884.0
2015-05-06,25.505,25.545,25.17,25.32,1256600.0
2015-05-07,25.34,25.395,25.185,25.27,908374.0
2015-05-08,25.41,25.47,25.1,25.15,565646.0
2015-05-11,25.065,25.25,24.795,24.83,824288.0
2015-05-12,24.745,24.885,24.47,24.515,825488.0
2015-05-13,24.41,24.67,24.23,24.295,651924.0
2015-05-14,24.295,24.5,24.23,24.41,570594.0
2015-05-15,24.365,24.81,24.265,24.8,962986.0
2015-05-19,24.93,25.32,24.805,24.9,548666.0
2015-05-20,24.98,25.44,24.875,25.26,606082.0
2015-05-21,23.23,23.23,21.515,21.89,3696154.0
2015-05-22,22.015,22.455,21.895,22.355,1001554.0
2015-05-25,22.35,22.43,22.02,22.155,230778.0
2015-05-26,22.19,22.505,22.19,22.46,568186.0
2015-05-27,22.515,22.615,22.315,22.43,598252.0
2015-05-28,22.36,22.675,22.325,22.42,523656.0
2015-05-29,22.445,22.58,22.295,22.47,772766.0
2015-06-01,22.51,22.535,22.31,22.44,374506.0
2015-06-02,22.325,22.49,22.24,22.265,441000.0
2015-06-03,22.225,22.535,22.225,22.415,473028.0
2015-06-04,22.28,22.495,22.205,22.355,766584.0
2015-06-05,22.25,22.495,22.175,22.38,293250.0
2015-06-08,22.335,22.395,22.225,22.37,412582.0
2015-06-09,22.44,22.44,22.165,22.205,308056.0
2015-06-10,22.195,22.23,22.035,22.18,311106.0
2015-06-11,22.245,22.315,22.13,22.23,506060.0
2015-06-12,22.15,22.315,22.11,22.3,337782.0
2015-06-15,22.265,22.385,21.975,22.33,455568.0
2015-06-16,22.275,22.37,22.16,22.32,271400.0
2015-06-17,22.25,22.385,22.025,22.1,680718.0
2015-06-18,22.095,22.15,21.92,22.115,597592.0
2015-06-19,22.165,22.18,21.765,21.8,507536.0
2015-06-22,21.765,22.0,21.74,21.885,314234.0
2015-06-23,21.98,22.035,21.835,21.86,205294.0
2015-06-24,21.75,21.98,21.655,21.84,476736.0
2015-06-25,21.725,22.045,21.46,21.5,413824.0
2015-06-26,21.585,21.585,21.24,21.31,218740.0
2015-06-29,21.21,21.295,20.98,21.105,334436.0
2015-06-30,21.2,21.53,21.11,21.52,548590.0
2015-07-02,21.53,21.865,21.275,21.61,339522.0
2015-07-03,21.655,21.7,21.385,21.445,98688.0
2015-07-06,21.025,21.515,21.025,21.24,537596.0
2015-07-07,21.235,21.5,20.765,21.42,418878.0
2015-07-08,21.28,21.47,21.125,21.14,445906.0
2015-07-09,21.25,21.29,21.005,21.095,423368.0
2015-07-10,21.215,21.28,20.9,21.045,581924.0
2015-07-13,21.045,21.46,21.045,21.165,225816.0
2015-07-14,21.19,21.235,21.1,21.165,500294.0
2015-07-15,21.21,21.3,21.16,21.16,480046.0
2015-07-16,21.21,21.445,21.165,21.4,491346.0
2015-07-17,21.415,21.42,21.23,21.245,283438.0
2015-07-20,21.24,21.25,21.14,21.155,175502.0
2015-07-21,21.105,21.24,20.87,20.88,235850.0
2015-07-22,20.845,21.11,20.845,21.06,190870.0
2015-07-23,21.065,21.21,20.98,21.025,331184.0
2015-07-24,20.985,21.025,20.65,20.72,449130.0
2015-07-27,20.7,20.7,20.385,20.41,406934.0
2015-07-28,20.47,20.51,20.225,20.36,410100.0
2015-07-29,20.34,20.675,20.3,20.67,424372.0
2015-07-30,24.185,25.475,24.075,25.28,2714858.0
2015-07-31,25.445,25.445,24.555,25.18,1480354.0
2015-08-04,25.365,25.74,25.04,25.74,925466.0
2015-08-05,25.91,26.0,25.45,25.645,704474.0
2015-08-06,25.84,25.84,25.255,25.445,642438.0
2015-08-07,25.595,25.7,25.35,25.605,335068.0
2015-08-10,25.665,25.81,25.45,25.575,434880.0
2015-08-11,25.565,25.565,25.225,25.455,389012.0
2015-08-12,25.005,25.435,24.945,25.155,323630.0
2015-08-13,25.19,25.69,25.14,25.475,332558.0
2015-08-14,25.53,25.555,25.27,25.47,413508.0
2015-08-17,25.39,25.705,25.365,25.45,262222.0
2015-08-18,25.45,25.595,25.335,25.46,424162.0
2015-08-19,25.38,25.455,25.12,25.365,286986.0
2015-08-20,25.485,25.485,24.765,24.775,477526.0
2015-08-21,24.24,25.035,24.24,24.545,375748.0
2015-08-24,22.915,24.72,22.905,23.91,752976.0
2015-08-25,24.905,25.03,24.285,24.495,549902.0
2015-08-26,24.605,25.41,24.6,25.245,627668.0
2015-08-27,25.515,25.54,24.895,25.465,635484.0
2015-08-28,25.395,25.65,25.215,25.355,536786.0
2015-08-31,25.24,25.63,25.115,25.4,922272.0
2015-09-01,24.88,25.47,24.88,25.47,792972.0
2015-09-02,25.825,25.825,25.41,25.57,246074.0
2015-09-03,25.795,25.805,25.41,25.58,294420.0
2015-09-04,25.36,25.8,25.36,25.555,161614.0
2015-09-08,25.68,26.08,25.52,25.73,399736.0
2015-09-09,25.82,25.94,25.32,25.35,270334.0
2015-09-10,25.125,25.65,25.125,25.355,465648.0
2015-09-11,25.365,25.53,25.325,25.47,248416.0
2015-09-14,25.515,25.53,25.325,25.425,464788.0
2015-09-15,25.61,26.275,25.425,26.105,835104.0
2015-09-16,26.115,26.475,26.005,26.25,1258408.0
2015-09-17,26.16,26.3,25.9,26.17,256724.0
2015-09-18,25.72,26.155,25.72,25.985,318414.0
2015-09-21,26.08,26.46,25.88,26.2,496752.0
2015-09-22,25.86,25.915,25.465,25.55,332290.0
2015-09-23,25.295,25.66,25.155,25.645,513408.0
2015-09-24,25.575,25.58,25.19,25.425,374914.0
2015-09-25,25.585,25.63,25.225,25.295,235400.0
2015-09-28,25.265,25.435,25.09,25.11,333136.0
2015-09-29,25.105,25.255,25.07,25.22,359414.0
2015-09-30,25.315,25.71,25.135,25.44,459002.0
2015-10-01,25.51,25.72,25.135,25.61,515770.0
2015-10-02,25.475,25.485,25.12,25.21,288426.0
2015-10-05,25.28,25.64,25.25,25.535,304348.0
2015-10-06,25.535,25.605,25.07,25.36,313066.0
2015-10-07,25.435,25.66,25.415,25.63,566144.0
2015-10-08,25.645,25.785,25.525,25.71,252822.0
2015-10-09,25.695,25.935,25.585,25.87,517282.0
2015-10-13,26.215,26.335,25.955,26.055,647386.0
2015-10-14,26.005,26.14,25.78,25.83,217958.0
2015-10-15,25.91,26.065,25.685,25.84,302956.0
2015-10-16,25.885,26.28,25.645,26.055,305282.0
2015-10-19,25.965,26.4,25.895,26.34,240824.0
2015-10-20,26.345,26.585,25.85,26.055,311888.0
2015-10-21,26.05,26.225,25.88,25.98,267354.0
2015-10-22,26.01,26.465,25.985,26.27,353838.0
2015-10-23,26.45,26.69,26.31,26.47,291088.0
2015-10-26,26.465,26.595,25.88,25.985,434382.0
2015-10-27,25.955,26.09,25.395,25.46,455424.0
2015-10-28,25.565,25.98,25.295,25.51,722758.0
2015-10-29,25.36,25.47,24.1,25.4,809888.0
2015-10-30,24.025,25.89,24.025,25.8,628656.0
2015-11-02,25.795,26.28,25.74,26.155,466782.0
2015-11-03,26.155,26.595,26.13,26.385,340436.0
2015-11-04,26.38,26.67,26.315,26.45,423530.0
2015-11-05,26.52,26.71,26.37,26.5,473912.0
2015-11-06,26.515,26.645,26.15,26.33,365050.0
2015-11-09,26.33,26.33,25.44,25.55,400566.0
2015-11-10,25.555,25.65,25.295,25.535,199058.0
2015-11-11,25.55,25.67,25.265,25.3,417668.0
2015-11-12,25.26,25.645,25.175,25.54,283242.0
2015-11-13,25.45,25.71,25.24,25.475,361382.0
2015-11-16,25.49,26.095,25.415,25.98,238286.0
2015-11-17,26.065,26.24,25.925,26.065,466558.0
2015-11-18,26.155,26.82,26.14,26.77,249396.0
2015-11-19,26.815,27.16,26.785,27.045,270158.0
2015-11-20,27.075,27.345,26.93,27.145,260948.0
2015-11-23,27.125,27.29,26.755,27.16,335924.0
2015-11-24,26.97,27.16,26.825,27.05,310952.0
2015-11-25,27.1,27.4,26.915,27.335,299606.0
2015-11-26,27.43,27.49,27.23,27.33,79946.0
2015-11-27,27.37,27.725,27.23,27.515,278826.0
2015-11-30,27.595,27.72,27.375,27.705,578814.0
2015-12-01,27.71,28.265,27.71,28.115,886718.0
2015-12-02,28.11,28.285,27.865,27.9,606568.0
2015-12-03,27.97,28.1,27.56,27.605,486570.0
2015-12-04,27.64,28.08,27.605,27.97,523894.0
2015-12-07,27.89,28.16,27.575,27.755,342362.0
2015-12-08,27.19,27.895,27.19,27.745,354706.0
2015-12-09,27.725,27.73,27.28,27.425,841994.0
2015-12-10,27.415,27.915,27.4,27.8,493990.0
2015-12-11,27.6,27.865,27.485,27.755,630974.0
2015-12-14,27.79,27.82,27.185,27.33,598186.0
2015-12-15,27.425,27.905,27.415,27.86,623388.0
2015-12-16,27.91,28.325,27.91,28.185,951278.0
2015-12-17,28.185,28.605,28.185,28.42,490632.0
2015-12-18,28.4,28.55,28.23,28.45,629084.0
2015-12-21,28.605,28.845,28.24,28.51,470352.0
2015-12-22,28.54,29.055,28.4,28.985,566172.0
2015-12-23,29.09,29.21,28.895,28.975,267962.0
2015-12-24,28.975,29.145,28.8,29.0,124284.0
2015-12-29,29.04,29.185,28.88,29.15,244420.0
2015-12-30,29.105,29.495,28.84,28.885,226588.0
2015-12-31,28.84,28.93,28.29,28.33,260786.0
2016-01-04,28.855,28.855,27.76,28.365,500872.0
2016-01-05,28.41,28.455,28.16,28.2,524952.0
2016-01-06,27.975,28.175,27.855,28.11,256590.0
2016-01-07,27.825,27.91,27.145,27.28,488784.0
2016-01-08,27.415,27.74,27.145,27.465,444592.0
2016-01-11,27.58,27.625,27.14,27.445,459184.0
2016-01-12,27.585,28.11,27.535,27.84,475426.0
2016-01-13,27.975,28.245,27.405,27.585,317912.0
2016-01-14,27.62,28.35,27.27,28.19,547568.0
2016-01-15,27.655,28.385,27.59,28.36,616326.0
2016-01-18,28.335,28.34,27.27,27.715,305678.0
2016-01-19,27.83,28.86,27.765,28.395,726902.0
2016-01-20,28.1,28.125,27.32,27.725,690244.0
2016-01-21,27.745,28.16,27.485,27.86,413976.0
2016-01-22,28.18,28.36,27.79,28.11,471098.0
2016-01-25,28.2,28.95,28.16,28.475,664182.0
2016-01-26,28.615,28.845,28.225,28.745,556302.0
2016-01-27,28.765,29.415,28.525,29.305,573866.0
2016-01-28,29.42,29.545,29.04,29.12,740370.0
2016-01-29,29.16,29.265,28.885,29.265,647580.0
2016-02-01,29.2,29.295,28.875,29.145,674148.0
2016-02-02,29.055,29.145,28.42,28.565,607966.0
2016-02-03,28.58,28.58,27.715,27.955,850020.0
2016-02-04,27.95,27.95,27.39,27.695,1053638.0
2016-02-05,27.715,27.715,26.735,26.83,937112.0
2016-02-08,26.605,26.615,25.515,26.035,1484816.0
2016-02-09,25.495,25.62,24.735,25.435,1655502.0
2016-02-10,25.93,28.825,25.835,27.975,2477528.0
2016-02-11,27.565,28.185,27.385,27.83,815600.0
2016-02-12,28.125,28.585,27.935,28.36,505232.0
2016-02-16,29.03,29.03,28.425,28.68,444838.0
2016-02-17,28.885,29.76,28.8,29.6,686188.0
2016-02-18,29.65,29.675,28.82,28.965,682558.0
2016-02-19,28.98,29.335,28.855,29.035,646560.0
2016-02-22,29.325,29.45,29.18,29.325,226324.0
2016-02-23,29.255,29.415,28.71,28.77,438020.0
2016-02-24,28.615,28.74,28.29,28.565,614444.0
2016-02-25,28.61,28.63,28.25,28.54,497090.0
2016-02-26,28.695,28.85,28.445,28.535,213804.0
2016-02-29,28.46,29.15,28.46,28.725,409010.0
2016-03-01,28.995,29.095,28.655,28.915,318344.0
2016-03-02,28.925,29.03,28.555,28.965,274412.0
2016-03-03,28.885,29.11,28.61,28.625,459316.0
2016-03-04,28.61,28.725,27.915,28.08,382810.0
2016-03-07,27.935,28.355,27.935,27.965,239938.0
2016-03-08,27.925,28.305,27.925,28.22,281010.0
2016-03-09,28.375,28.46,27.755,27.795,539666.0
2016-03-10,27.92,27.95,27.4,27.825,420668.0
2016-03-11,27.995,28.25,27.78,28.075,420090.0
2016-03-14,28.105,28.115,27.72,27.835,433740.0
2016-03-15,27.795,28.055,27.45,27.505,539212.0
2016-03-16,27.53,28.405,27.46,28.04,599030.0
2016-03-17,28.04,28.295,27.885,27.95,363544.0
2016-03-18,27.95,28.01,27.46,27.59,383474.0
2016-03-21,27.55,27.89,27.515,27.775,205350.0
2016-03-22,27.58,27.92,27.58,27.845,309832.0
2016-03-23,27.885,28.19,27.87,28.08,275406.0
2016-03-24,27.95,28.3,27.845,28.195,224950.0
2016-03-28,28.255,28.255,27.96,28.15,141764.0
2016-03-29,28.14,28.785,28.035,28.655,307352.0
2016-03-30,28.785,29.175,28.72,29.0,334684.0
2016-03-31,29.015,29.045,28.6,28.815,318026.0
2016-04-01,28.755,29.09,28.53,28.86,293054.0
2016-04-04,28.895,29.475,28.845,29.4,391892.0
2016-04-05,29.345,29.92,29.265,29.91,454290.0
2016-04-06,29.89,30.46,29.705,30.34,603936.0
2016-04-07,30.2,30.24,29.4,29.575,527044.0
2016-04-08,29.725,29.725,29.235,29.385,346986.0
2016-04-11,29.41,29.74,29.25,29.585,307698.0
2016-04-12,29.58,29.595,29.03,29.105,269688.0
2016-04-13,29.25,29.615,29.165,29.61,208280.0
2016-04-14,29.55,30.005,29.39,29.92,407636.0
2016-04-15,29.965,29.965,29.445,29.71,264532.0
2016-04-18,29.7,30.095,29.685,29.935,194618.0
2016-04-19,30.04,30.1,29.655,30.065,391970.0
2016-04-20,30.09,30.155,29.655,30.085,361388.0
2016-04-21,30.13,30.57,29.93,30.255,435108.0
2016-04-22,30.155,30.19,29.68,30.175,336024.0
2016-04-25,30.255,30.255,29.51,29.695,468986.0
2016-04-26,29.695,29.825,29.34,29.405,630568.0
2016-04-27,29.405,29.605,28.96,29.23,588234.0
2016-04-28,28.505,30.83,28.01,30.12,1388032.0
2016-04-29,30.1,30.165,29.94,30.09,610482.0
2016-05-02,30.175,30.255,29.625,29.93,332024.0
2016-05-03,29.855,29.975,29.095,29.365,953306.0
2016-05-04,29.745,29.985,29.445,29.805,1136392.0
2016-05-05,29.82,30.125,29.675,30.08,521050.0
2016-05-06,30.22,30.475,30.06,30.16,440198.0
2016-05-09,30.0,30.335,30.0,30.12,313388.0
2016-05-10,30.18,30.69,30.105,30.62,494346.0
2016-05-11,30.615,30.645,30.25,30.515,413670.0
2016-05-12,30.775,30.86,30.245,30.725,747930.0
2016-05-13,30.73,31.045,30.72,30.885,482236.0
2016-05-16,30.88,31.26,30.765,31.04,253646.0
2016-05-17,30.945,31.23,30.585,30.73,572254.0
2016-05-18,30.7,31.075,30.535,31.075,842748.0
2016-05-19,31.06,31.28,30.82,31.24,399872.0
2016-05-20,31.265,31.825,31.265,31.695,412560.0
2016-05-24,31.68,32.015,31.58,31.715,580296.0
2016-05-25,32.115,32.49,31.85,32.385,1021604.0
2016-05-26,32.5,32.62,32.18,32.45,450596.0
2016-05-27,32.54,32.755,32.42,32.63,374996.0
2016-05-30,32.69,32.865,32.595,32.785,120324.0
2016-05-31,32.895,33.165,32.66,33.005,426874.0
2016-06-01,32.975,33.62,32.94,33.345,554776.0
2016-06-02,33.355,33.73,33.275,33.61,561768.0
2016-06-03,33.5,33.535,33.105,33.46,446246.0
2016-06-06,33.46,33.56,33.145,33.295,208334.0
2016-06-07,33.24,33.355,32.93,33.105,233320.0
2016-06-08,33.165,33.29,32.82,33.29,474688.0
2016-06-09,33.295,33.46,32.94,33.315,250056.0
2016-06-10,33.19,33.245,32.725,32.845,215870.0
2016-06-13,32.775,33.065,32.635,32.855,265174.0
2016-06-14,32.885,33.025,32.69,32.695,300264.0
2016-06-15,32.755,32.935,32.645,32.69,365314.0
2016-06-16,32.575,32.9,32.415,32.605,397354.0
2016-06-17,32.535,32.575,32.235,32.335,300528.0
2016-06-20,32.57,33.305,32.535,33.225,764464.0
2016-06-21,33.38,33.845,33.335,33.73,460244.0
2016-06-22,33.805,33.895,33.61,33.735,454852.0
2016-06-23,34.01,34.01,33.565,33.79,327528.0
2016-06-24,33.26,33.63,32.66,32.725,600708.0
2016-06-27,32.575,32.61,31.825,32.225,573616.0
2016-06-28,32.505,32.875,32.32,32.45,316584.0
2016-06-29,32.66,33.005,32.625,32.705,361258.0
2016-06-30,32.755,32.92,32.63,32.82,353818.0
2016-07-04,33.62,33.79,32.87,33.165,149668.0
2016-07-05,33.15,33.15,32.34,32.61,311598.0
2016-07-06,32.58,32.67,32.265,32.62,274408.0
2016-07-07,32.69,32.765,32.39,32.555,200184.0
2016-07-08,32.63,33.275,32.63,32.975,187688.0
2016-07-11,33.03,33.455,33.0,33.115,453040.0
2016-07-12,33.18,33.445,33.085,33.4,267724.0
2016-07-13,33.405,33.6,33.265,33.52,300148.0
2016-07-14,33.64,33.695,33.41,33.525,211038.0
2016-07-15,33.515,33.6,33.345,33.345,243742.0
2016-07-18,33.36,33.59,33.275,33.39,181858.0
2016-07-19,33.48,34.57,33.48,34.455,549880.0
2016-07-20,34.73,35.135,34.5,35.005,439816.0
2016-07-21,35.075,35.165,34.435,34.655,173830.0
2016-07-22,34.75,34.815,34.55,34.7,445090.0
2016-07-25,34.99,35.47,34.8,35.41,350018.0
2016-07-26,35.47,35.625,35.17,35.32,323408.0
2016-07-27,35.735,35.87,35.525,35.57,344628.0
2016-07-28,34.16,34.435,33.05,33.585,1081060.0
2016-07-29,33.685,34.31,33.515,34.185,490680.0
2016-08-02,34.22,34.96,34.0,34.02,547904.0
2016-08-03,34.095,34.58,33.825,34.52,379042.0
2016-08-04,34.465,34.66,34.36,34.645,368476.0
2016-08-05,34.695,35.375,34.695,35.135,337962.0
2016-08-08,35.255,35.41,34.86,35.41,335102.0
2016-08-09,35.65,35.76,35.355,35.655,424694.0
2016-08-10,35.615,35.64,34.925,35.055,381052.0
2016-08-11,35.19,35.425,35.065,35.34,252358.0
2016-08-12,35.38,35.4,34.955,35.195,349882.0
2016-08-15,35.32,35.32,34.8,34.865,196472.0
2016-08-16,34.72,34.82,34.41,34.62,155154.0
2016-08-17,34.75,34.955,34.285,34.435,262874.0
2016-08-18,34.355,34.45,34.195,34.375,217818.0
2016-08-19,34.39,34.725,34.39,34.665,289148.0
2016-08-22,34.605,34.745,34.435,34.675,154200.0
2016-08-23,34.675,35.045,34.675,34.87,143092.0
2016-08-24,34.795,34.93,34.42,34.55,246888.0
2016-08-25,34.565,34.86,34.535,34.77,227314.0
2016-08-26,34.77,35.265,34.665,35.17,261588.0
2016-08-29,35.17,35.255,35.04,35.075,144944.0
2016-08-30,35.02,35.36,35.02,35.205,202614.0
2016-08-31,35.12,35.69,35.12,35.54,413870.0
2016-09-01,35.525,35.795,35.265,35.615,349368.0
2016-09-02,35.645,35.96,35.32,35.71,325256.0
2016-09-06,35.83,35.935,35.16,35.225,267806.0
2016-09-07,35.225,35.56,35.16,35.365,246362.0
2016-09-08,35.41,35.61,35.175,35.34,257162.0
2016-09-09,35.185,35.19,33.515,33.595,807862.0
2016-09-12,35.695,36.89,35.445,36.63,1285532.0
2016-09-13,37.085,37.7,36.41,36.655,839704.0
2016-09-14,36.735,37.385,36.735,37.145,785058.0
2016-09-15,37.33,37.385,36.94,37.045,443982.0
2016-09-16,37.12,37.15,36.76,36.88,326540.0
2016-09-19,36.985,37.11,36.875,36.88,537176.0
2016-09-20,37.055,37.625,37.025,37.21,362344.0
2016-09-21,37.41,37.595,37.295,37.36,404114.0
2016-09-22,37.48,37.515,37.29,37.44,247288.0
2016-09-23,37.46,37.48,37.165,37.275,303746.0
2016-09-26,37.22,37.515,36.76,37.195,308734.0
2016-09-27,37.26,37.61,37.01,37.185,387422.0
2016-09-28,37.34,37.66,36.605,36.735,483638.0
2016-09-29,36.7,36.88,36.38,36.78,268360.0
2016-09-30,37.02,37.02,36.615,36.615,322766.0
2016-10-03,36.65,36.81,36.51,36.51,270178.0
2016-10-04,36.555,37.025,36.55,36.89,196914.0
2016-10-05,36.91,37.165,36.79,36.875,248468.0
2016-10-06,36.735,37.245,36.735,37.075,379546.0
2016-10-07,37.05,37.07,36.84,36.99,216850.0
2016-10-11,36.99,36.995,36.295,36.39,330700.0
2016-10-12,36.49,36.595,36.205,36.42,233278.0
2016-10-13,36.32,36.515,36.2,36.29,281354.0
2016-10-14,36.41,36.515,36.24,36.325,180376.0
2016-10-17,36.21,36.545,36.195,36.325,129504.0
2016-10-18,36.59,36.725,36.365,36.39,265886.0
2016-10-19,36.455,36.575,36.245,36.455,211450.0
2016-10-20,36.47,36.725,36.35,36.715,219152.0
2016-10-21,36.84,37.54,36.78,36.975,329306.0
2016-10-24,37.075,37.29,36.855,37.21,246976.0
2016-10-25,37.205,37.235,36.415,36.53,250180.0
2016-10-26,36.475,36.51,35.825,35.855,343678.0
2016-10-27,36.02,36.1,35.535,35.65,224548.0
2016-10-28,35.57,35.745,35.445,35.585,265658.0
2016-10-31,35.56,35.905,35.39,35.885,358592.0
2016-11-01,35.74,35.995,35.07,35.38,471472.0
2016-11-02,35.365,35.39,34.53,34.88,440576.0
2016-11-03,34.925,35.39,34.865,35.005,267034.0
2016-11-04,35.015,35.665,34.49,35.075,475724.0
2016-11-07,35.485,35.83,35.235,35.405,525742.0
2016-11-08,35.39,36.06,35.265,36.045,502410.0
2016-11-09,35.13,35.835,35.085,35.835,421274.0
2016-11-10,35.955,36.375,35.625,35.84,523000.0
2016-11-11,35.58,35.845,35.295,35.475,271634.0
2016-11-14,35.385,35.505,34.255,34.47,538402.0
2016-11-15,34.415,34.95,34.415,34.78,492168.0
2016-11-16,34.89,35.38,34.6,35.38,471562.0
2016-11-17,35.345,35.86,35.17,35.855,383534.0
2016-11-18,35.81,35.95,35.41,35.82,428264.0
2016-11-21,35.85,35.85,35.075,35.355,329582.0
2016-11-22,35.425,35.89,35.205,35.885,237944.0
2016-11-23,35.98,36.59,35.94,36.585,452116.0
2016-11-24,36.655,36.73,36.25,36.305,89176.0
2016-11-25,36.415,36.54,36.18,36.19,132162.0
2016-11-28,36.015,36.65,36.015,36.29,307216.0
2016-11-29,36.2,36.86,36.04,36.7,340634.0
2016-11-30,36.775,37.15,36.765,36.98,624164.0
2016-12-01,37.095,37.145,35.635,35.89,477002.0
2016-12-02,35.73,35.9,35.61,35.805,406160.0
2016-12-05,35.81,35.99,35.37,35.515,414360.0
2016-12-06,35.5,35.535,34.635,35.22,478404.0
2016-12-07,35.25,35.305,34.73,35.265,377426.0
2016-12-08,35.255,35.315,34.92,35.0,327230.0
2016-12-09,35.04,35.105,34.78,34.81,373530.0
2016-12-12,33.915,34.805,33.625,34.8,618826.0
2016-12-13,34.78,35.81,34.735,35.195,742038.0
2016-12-14,34.885,35.195,34.53,35.025,1459080.0
2016-12-15,35.025,35.525,34.89,35.08,601818.0
2016-12-16,34.925,35.13,34.855,34.865,477478.0
2016-12-19,34.99,35.57,34.855,35.52,727900.0
2016-12-20,35.555,36.035,35.54,35.715,588328.0
2016-12-21,35.775,36.03,35.62,35.94,397380.0
2016-12-22,36.075,36.215,35.69,35.78,274930.0
2016-12-23,35.875,36.015,35.83,35.925,132198.0
2016-12-28,36.095,36.535,35.995,36.03,420146.0
2016-12-29,36.095,36.395,35.905,36.21,304150.0
2016-12-30,36.22,36.225,35.775,35.825,270980.0
2017-01-03,35.85,36.025,35.48,35.695,254716.0
2017-01-04,35.86,36.02,35.515,35.92,536340.0
2017-01-05,35.97,36.095,35.655,35.935,374032.0
2017-01-06,35.945,35.945,35.655,35.755,256850.0
2017-01-09,35.7,35.905,35.555,35.56,272088.0
2017-01-10,35.555,36.255,35.47,36.065,369316.0
2017-01-11,36.14,36.515,35.895,36.33,427574.0
2017-01-12,36.195,36.6,35.775,36.395,420728.0
2017-01-13,36.38,36.495,36.305,36.4,267338.0
2017-01-16,36.4,36.7,36.29,36.57,94760.0
2017-01-17,36.55,36.55,36.075,36.3,388048.0
2017-01-18,36.295,36.46,36.09,36.27,442748.0
2017-01-19,36.29,36.505,35.935,35.985,497966.0
2017-01-20,36.105,36.63,36.105,36.5,469312.0
2017-01-23,36.455,36.78,36.125,36.455,511094.0
2017-01-24,36.62,37.72,36.62,37.525,458346.0
2017-01-25,38.09,39.74,37.95,38.72,504399.0
2017-01-26,39.21,39.43,38.77,39.35,632167.0
2017-01-27,39.525,39.565,39.18,39.47,425358.0
2017-01-30,39.62,39.68,38.46,38.675,328265.0
2017-01-31,38.67,38.67,38.225,38.485,359487.0
2017-02-01,38.78,38.78,37.935,38.055,389947.0
2017-02-02,38.125,38.235,37.275,37.485,654610.0
2017-02-03,39.315,39.36,36.775,37.64,799472.0
2017-02-06,37.64,37.69,37.2,37.655,219402.0
2017-02-07,37.855,37.975,37.415,37.58,289470.0
2017-02-08,37.525,37.57,37.07,37.43,267077.0
2017-02-09,37.43,37.76,37.285,37.63,265638.0
2017-02-10,37.62,38.03,37.51,37.9,315925.0
2017-02-13,38.125,38.27,37.78,38.03,299316.0
2017-02-14,38.13,38.32,38.0,38.105,238674.0
2017-02-15,38.29,38.555,38.15,38.435,185238.0
2017-02-16,38.46,38.575,38.03,38.39,255158.0
2017-02-17,38.385,38.385,37.9,37.905,158626.0
2017-02-21,37.735,38.33,37.735,38.2,186202.0
2017-02-22,38.235,38.605,38.195,38.33,196730.0
2017-02-23,38.34,38.495,37.76,38.21,239935.0
2017-02-24,37.95,38.27,37.665,37.905,268912.0
2017-02-27,37.96,38.16,37.56,38.1,239590.0
2017-02-28,38.09,38.365,37.805,37.83,402208.0
2017-03-01,38.36,38.425,37.85,38.36,232516.0
2017-03-02,38.3,38.76,38.26,38.525,243608.0
2017-03-03,38.65,38.76,38.275,38.525,248801.0
2017-03-06,38.395,38.805,38.015,38.745,270001.0
2017-03-07,38.745,38.75,38.405,38.655,309317.0
2017-03-08,38.63,38.91,38.33,38.725,226460.0
2017-03-09,38.7,39.265,38.7,39.01,184763.0
2017-03-10,39.01,39.335,38.91,39.17,262509.0
2017-03-13,39.385,39.73,39.205,39.68,404787.0
2017-03-14,39.785,39.915,39.525,39.645,365332.0
2017-03-15,39.75,40.18,39.67,39.87,279384.0
2017-03-16,39.99,40.09,39.845,39.92,231745.0
2017-03-17,39.88,40.24,39.69,39.915,265742.0
2017-03-20,39.93,40.08,39.195,39.43,189108.0
2017-03-21,39.41,39.62,38.795,38.915,311545.0
2017-03-22,38.795,39.15,38.62,39.01,294382.0
2017-03-23,38.97,39.445,38.91,39.195,177289.0
2017-03-24,39.205,39.68,39.175,39.365,179968.0
2017-03-27,39.125,39.42,39.03,39.385,366159.0
2017-03-28,39.335,39.53,39.21,39.42,256393.0
2017-03-29,39.505,39.54,39.245,39.265,210563.0
2017-03-30,39.27,39.47,38.97,39.325,213507.0
2017-03-31,39.265,39.35,39.09,39.16,219150.0
2017-04-03,39.265,39.575,39.1,39.53,270882.0
2017-04-04,39.49,39.655,39.23,39.28,228826.0
2017-04-05,39.455,39.455,38.475,38.615,422382.0
2017-04-06,38.72,38.77,38.275,38.735,260358.0
2017-04-07,38.64,38.68,38.11,38.345,398502.0
2017-04-10,38.38,38.63,38.235,38.57,146085.0
2017-04-11,38.615,38.82,38.335,38.56,364448.0
2017-04-12,38.595,38.75,38.52,38.59,305429.0
2017-04-13,38.595,38.82,38.395,38.46,190106.0
2017-04-17,38.44,39.045,38.43,38.935,215970.0
2017-04-18,38.76,39.205,38.76,39.115,192191.0
2017-04-19,39.22,39.565,39.175,39.49,216305.0
2017-04-20,39.565,39.86,39.495,39.775,219710.0
2017-04-21,39.855,40.0,39.695,39.765,213465.0
2017-04-24,40.05,40.39,39.845,40.25,214671.0
2017-04-25,40.685,41.56,40.425,40.955,417734.0
2017-04-26,40.925,41.015,40.52,40.72,434491.0
2017-04-27,40.76,40.885,40.5,40.84,364725.0
2017-04-28,40.89,41.075,40.615,41.005,248997.0
2017-05-01,41.145,41.385,40.97,41.22,306502.0
2017-05-02,41.23,41.83,41.16,41.24,422888.0
2017-05-03,41.265,41.41,40.99,41.1,253490.0
2017-05-04,41.15,41.265,40.89,41.135,208741.0
2017-05-05,41.15,41.43,41.085,41.22,137967.0
2017-05-08,41.23,41.525,41.075,41.29,191101.0
2017-05-09,39.42,39.47,38.12,39.1,1953974.0
2017-05-10,39.055,39.195,38.675,38.875,602337.0
2017-05-11,38.665,39.04,38.56,38.815,325149.0
2017-05-12,38.785,38.875,38.085,38.19,346568.0
2017-05-15,38.18,38.665,38.165,38.38,347318.0
2017-05-16,38.38,38.49,38.12,38.26,276998.0
2017-05-17,37.955,38.13,37.34,37.375,417797.0
2017-05-18,37.375,37.54,37.065,37.46,341196.0
2017-05-19,37.59,37.85,37.4,37.8,189594.0
2017-05-23,38.075,38.12,37.675,37.875,342714.0
2017-05-24,37.775,37.95,37.68,37.79,361743.0
2017-05-25,37.985,38.28,37.8,38.095,194128.0
2017-05-26,38.095,38.27,37.975,38.025,246648.0
2017-05-29,38.055,38.315,38.055,38.155,68009.0
2017-05-30,38.185,38.21,37.67,37.725,295972.0
2017-05-31,37.765,38.36,37.585,38.315,362137.0
2017-06-01,38.355,38.565,38.15,38.505,517868.0
2017-06-02,38.48,38.65,38.22,38.375,248684.0
2017-06-05,38.305,38.67,38.245,38.425,153551.0
2017-06-06,39.035,39.095,38.105,38.21,265109.0
2017-06-07,38.025,38.355,37.93,38.105,369236.0
2017-06-08,38.025,38.66,38.01,38.6,458536.0
2017-06-09,38.575,38.94,37.905,38.26,340078.0
2017-06-12,38.15,38.2,37.385,37.55,369853.0
2017-06-13,37.54,37.67,37.155,37.435,337775.0
2017-06-14,37.425,37.515,36.73,36.905,399121.0
2017-06-15,36.695,36.725,35.925,36.255,798241.0
2017-06-16,36.255,36.33,35.82,36.02,402014.0
2017-06-19,36.07,37.4,35.83,37.22,476381.0
2017-06-20,37.165,37.48,37.02,37.095,355588.0
2017-06-21,37.01,37.8,36.89,37.195,595882.0
2017-06-22,37.165,37.66,37.01,37.27,360477.0
2017-06-23,37.255,37.41,36.915,36.975,341817.0
2017-06-26,36.985,37.29,36.445,36.495,435372.0
2017-06-27,36.305,36.49,35.705,35.835,513521.0
2017-06-28,35.94,35.94,35.395,35.55,1526801.0
2017-06-29,35.55,35.635,34.925,35.125,420148.0
2017-06-30,35.29,35.705,35.175,35.57,323370.0
2017-07-04,35.245,35.435,35.005,35.1,102010.0
2017-07-05,35.35,35.435,34.925,35.08,376298.0
2017-07-06,34.995,35.125,34.77,34.975,302086.0
2017-07-07,34.935,35.17,34.805,35.115,315607.0
2017-07-10,35.08,35.35,35.045,35.23,163843.0
2017-07-11,35.255,35.635,35.245,35.48,329786.0
2017-07-12,35.835,36.07,35.47,35.62,817446.0
2017-07-13,35.785,36.595,35.715,36.495,630703.0
2017-07-14,36.585,37.06,36.14,36.235,372099.0
2017-07-17,36.3,36.33,35.82,36.22,226740.0
2017-07-18,36.045,36.21,35.87,36.0,237144.0
2017-07-19,36.08,36.15,35.845,36.105,172490.0
2017-07-20,36.3,36.47,35.985,36.175,394130.0
2017-07-21,36.195,36.21,35.865,36.045,179918.0
2017-07-24,36.065,36.065,35.63,36.03,266924.0
2017-07-25,36.195,36.265,35.985,36.22,220639.0
2017-07-26,36.195,37.34,36.195,37.245,489912.0
2017-07-27,37.35,37.56,36.655,37.0,377673.0
2017-07-28,36.855,36.94,36.365,36.435,204130.0
2017-07-31,36.575,36.645,36.22,36.235,260574.0
2017-08-01,36.36,36.835,36.28,36.83,322937.0
2017-08-02,36.81,36.89,36.35,36.54,354581.0
2017-08-03,36.905,36.905,36.21,36.445,341331.0
2017-08-04,38.225,38.315,37.59,37.905,566351.0
2017-08-08,37.255,37.295,36.07,36.105,865560.0
2017-08-09,36.065,36.115,35.61,35.68,615478.0
2017-08-10,35.385,35.655,35.17,35.17,331610.0
2017-08-11,35.105,35.235,34.94,35.16,330355.0
2017-08-14,35.42,35.76,35.27,35.325,407735.0
2017-08-15,35.435,35.725,35.255,35.54,242260.0
2017-08-16,35.655,35.735,35.48,35.62,274834.0
2017-08-17,35.61,35.925,35.4,35.43,265507.0
2017-08-18,35.3,35.3,34.87,34.925,216885.0
2017-08-21,35.01,35.09,34.7,35.01,290446.0
2017-08-22,35.135,35.43,34.88,35.37,319420.0
2017-08-23,35.28,35.335,34.97,34.97,226349.0
2017-08-24,35.045,35.1,34.605,34.7,344911.0
2017-08-25,34.805,34.845,34.61,34.62,262698.0
2017-08-28,34.715,34.715,34.41,34.57,162598.0
2017-08-29,34.445,34.62,34.375,34.395,232822.0
2017-08-30,34.58,34.795,34.49,34.735,427193.0
2017-08-31,34.71,35.12,34.66,35.035,952127.0
2017-09-01,35.095,35.1,34.84,34.935,373881.0
2017-09-05,34.875,34.91,34.285,34.345,328960.0
2017-09-06,34.49,34.49,33.98,34.1,327619.0
2017-09-07,34.005,34.125,33.915,33.935,258018.0
2017-09-08,33.915,33.985,33.785,33.925,321060.0
2017-09-11,34.1,34.185,33.795,34.16,287581.0
2017-09-12,34.3,34.42,34.145,34.255,215027.0
2017-09-13,34.44,34.475,34.17,34.29,339418.0
2017-09-14,34.285,34.345,34.195,34.255,296647.0
2017-09-15,34.385,34.415,34.15,34.285,313200.0
2017-09-18,34.265,34.52,34.18,34.44,447765.0
2017-09-19,34.485,34.51,34.18,34.195,466088.0
2017-09-20,34.265,34.265,33.76,34.005,521644.0
2017-09-21,34.055,34.43,33.89,34.17,442709.0
2017-09-22,34.185,34.555,34.18,34.455,186158.0
2017-09-25,34.385,34.415,34.16,34.255,364056.0
2017-09-26,34.25,34.25,33.7,33.865,292326.0
2017-09-27,34.055,34.615,34.005,34.415,403460.0
2017-09-28,34.51,34.605,34.385,34.52,280881.0
2017-09-29,34.66,35.285,34.66,35.1,376018.0
2017-10-02,35.205,35.65,35.135,35.475,311583.0
2017-10-03,35.685,35.685,35.12,35.13,287753.0
2017-10-04,35.145,35.75,35.07,35.715,273928.0
2017-10-05,35.755,36.315,35.715,36.315,403447.0
2017-10-06,36.255,36.375,36.095,36.36,325929.0
2017-10-10,36.705,36.705,36.315,36.465,334218.0
2017-10-11,36.525,36.81,36.495,36.525,326784.0
2017-10-12,36.68,36.845,36.28,36.29,254478.0
2017-10-13,36.42,36.795,36.375,36.7,224672.0
2017-10-16,36.705,36.915,36.585,36.77,155795.0
2017-10-17,36.835,37.1,36.715,36.795,251094.0
2017-10-18,36.855,37.145,36.75,36.775,244398.0
2017-10-19,36.715,36.88,36.655,36.835,232028.0
2017-10-20,36.935,37.24,36.925,37.11,376263.0
2017-10-23,37.15,37.525,37.15,37.325,178549.0
2017-10-24,37.52,37.755,37.385,37.685,267020.0
2017-10-25,37.71,37.955,37.56,37.925,320356.0
2017-10-26,38.04,38.545,37.84,38.53,365152.0
2017-10-27,39.225,39.225,38.38,38.845,496197.0
2017-10-30,38.81,39.35,38.8,39.06,486755.0
2017-10-31,39.105,39.54,39.085,39.33,411575.0
2017-11-01,39.575,39.575,38.235,38.4,492422.0
2017-11-02,38.145,38.365,37.995,38.17,343629.0
2017-11-03,38.555,39.34,38.24,38.345,617912.0
2017-11-06,38.32,38.485,37.92,37.955,599530.0
2017-11-07,37.925,38.095,37.36,37.545,349611.0
2017-11-08,37.335,37.615,36.935,37.02,411666.0
2017-11-09,36.775,36.835,36.06,36.27,459939.0
2017-11-10,36.36,36.995,36.185,36.96,305466.0
2017-11-13,36.96,37.08,36.74,37.075,159702.0
2017-11-14,36.995,37.055,36.665,36.865,239843.0
2017-11-15,36.735,37.04,36.735,36.915,243679.0
2017-11-16,36.995,37.04,36.775,36.82,290325.0
2017-11-17,36.805,37.02,36.67,36.775,390016.0
2017-11-20,36.795,37.475,36.665,37.43,281654.0
2017-11-21,37.58,37.825,37.31,37.795,228730.0
2017-11-22,37.49,37.665,36.385,36.575,1122527.0
2017-11-23,36.63,36.725,36.29,36.42,160580.0
2017-11-24,36.565,37.125,36.465,36.845,255040.0
2017-11-27,36.785,36.995,36.63,36.81,303825.0
2017-11-28,36.805,37.075,36.68,36.95,381942.0
2017-11-29,36.96,37.04,35.965,36.6,383009.0
2017-11-30,36.665,36.85,36.315,36.805,343651.0
2017-12-01,36.685,36.685,35.775,36.0,414665.0
2017-12-04,36.245,36.265,35.65,35.81,435156.0
2017-12-05,35.695,36.095,35.685,36.0,342472.0
2017-12-06,35.755,36.16,35.755,35.955,424861.0
2017-12-07,36.125,36.515,35.86,36.35,337786.0
2017-12-08,36.455,36.85,36.385,36.55,308720.0
2017-12-11,36.665,37.165,36.56,36.98,272437.0
2017-12-12,36.955,37.06,36.665,36.665,318444.0
2017-12-13,36.71,36.885,36.56,36.665,304213.0
2017-12-14,36.725,36.955,36.56,36.665,225148.0
2017-12-15,36.725,37.025,36.725,36.885,297231.0
2017-12-18,36.955,37.145,36.625,36.785,226110.0
2017-12-19,36.82,36.96,36.615,36.78,215309.0
2017-12-20,36.885,36.91,36.36,36.735,307340.0
2017-12-21,36.83,36.83,36.34,36.43,237050.0
2017-12-22,36.51,36.675,36.405,36.465,143731.0
2017-12-27,36.42,36.65,36.41,36.535,174489.0
2017-12-28,38.055,39.41,38.02,39.06,2057814.0
2017-12-29,39.2,39.385,38.72,39.105,2428991.0
2018-01-02,39.02,39.175,37.355,38.115,1200111.0
2018-01-03,38.04,38.39,37.585,37.67,662392.0
2018-01-04,37.645,37.9,37.41,37.53,397575.0
2018-01-05,37.495,37.52,36.955,37.235,331945.0
2018-01-08,37.33,37.345,36.85,36.875,697091.0
2018-01-09,37.155,37.155,36.72,36.85,340475.0
2018-01-10,36.77,36.85,36.35,36.725,464802.0
2018-01-11,36.7,37.095,36.41,36.99,515131.0
2018-01-12,37.06,37.445,36.805,36.885,428402.0
2018-01-15,36.82,37.135,36.16,36.55,182171.0
2018-01-16,36.745,36.82,36.34,36.51,543863.0
2018-01-17,36.585,36.745,36.35,36.615,418089.0
2018-01-18,36.595,36.99,36.525,36.605,467179.0
2018-01-19,36.58,36.85,36.535,36.785,443325.0
2018-01-22,36.735,36.795,36.43,36.76,364710.0
2018-01-23,36.77,37.165,36.58,37.005,477654.0
2018-01-24,37.025,37.45,36.805,37.025,503712.0
2018-01-25,37.06,37.12,36.605,36.62,479625.0
2018-01-26,36.725,36.885,36.44,36.85,464748.0
2018-01-29,36.805,37.05,36.605,36.83,422948.0
2018-01-30,36.77,36.96,36.595,36.76,436363.0
2018-01-31,36.745,37.04,36.56,36.84,510207.0
2018-02-01,40.235,43.285,39.91,41.53,2648840.0
2018-02-02,41.3,41.37,39.56,39.64,1210471.0
2018-02-05,39.465,40.33,39.15,39.34,1010710.0
2018-02-06,38.5,39.315,38.18,38.895,888246.0
2018-02-07,38.73,39.07,38.345,38.495,602451.0
2018-02-08,38.325,38.535,37.835,37.88,788371.0
2018-02-09,38.03,38.215,36.99,37.97,544203.0
2018-02-12,38.08,38.465,38.005,38.265,654358.0
2018-02-13,38.04,38.345,37.775,38.24,438780.0
2018-02-14,38.09,39.175,37.96,38.79,1372056.0
2018-02-15,38.8,39.105,38.29,38.59,377527.0
2018-02-16,38.58,38.775,38.29,38.555,350445.0
2018-02-20,38.485,38.955,37.975,38.695,512938.0
2018-02-21,38.625,39.115,38.495,38.53,353616.0
2018-02-22,38.65,38.745,38.3,38.395,447143.0
2018-02-23,38.535,39.23,38.285,39.22,355925.0
2018-02-26,39.395,39.685,39.305,39.58,354081.0
2018-02-27,39.465,39.97,39.42,39.65,365184.0
2018-02-28,39.755,40.05,39.325,39.405,453303.0
2018-03-01,39.405,39.52,38.845,39.025,435695.0
2018-03-02,38.775,39.705,38.73,39.405,476764.0
2018-03-05,39.245,39.985,39.175,39.88,342047.0
2018-03-06,39.88,40.035,39.52,39.73,256412.0
2018-03-07,39.625,40.745,39.38,40.14,639123.0
2018-03-08,40.43,40.93,40.095,40.8,541243.0
2018-03-09,40.985,41.01,40.52,40.705,367728.0
2018-03-12,40.695,41.025,40.475,40.975,485815.0
2018-03-13,41.055,41.57,40.905,41.245,575996.0
2018-03-14,41.43,41.545,41.09,41.395,483038.0
2018-03-15,41.51,41.615,41.22,41.485,296776.0
2018-03-16,41.51,42.28,41.49,41.79,1365113.0
2018-03-19,41.72,41.73,40.58,40.845,510713.0
2018-03-20,40.93,41.095,40.465,40.66,380317.0
2018-03-21,40.71,41.095,40.325,40.43,431024.0
2018-03-22,40.265,40.265,39.15,39.335,645632.0
2018-03-23,39.265,39.35,38.63,38.685,463756.0
2018-03-26,39.045,39.395,38.675,39.06,377451.0
2018-03-27,39.06,39.35,38.35,38.52,674655.0
2018-03-28,38.59,38.835,38.255,38.615,312368.0
2018-03-29,38.72,39.42,38.485,39.315,384375.0
2018-04-02,39.17,39.255,38.31,38.465,295193.0
2018-04-03,38.58,38.63,38.21,38.625,330121.0
2018-04-04,38.315,38.71,37.965,38.59,278163.0
2018-04-05,38.73,39.345,38.23,38.475,359755.0
2018-04-06,38.335,38.685,37.985,38.275,280416.0
2018-04-09,38.44,39.15,38.315,38.52,411262.0
2018-04-10,38.88,38.93,37.95,38.31,492866.0
2018-04-11,38.185,38.265,37.67,37.67,348176.0
2018-04-12,37.845,38.24,37.835,38.045,220443.0
2018-04-13,38.28,38.29,37.5,37.775,335793.0
2018-04-16,37.845,38.16,37.765,38.13,166895.0
2018-04-17,38.335,40.17,38.105,39.475,823599.0
2018-04-18,39.745,39.745,39.36,39.64,376254.0
2018-04-19,39.57,39.885,39.115,39.325,295284.0
2018-04-20,39.345,39.51,39.16,39.49,312732.0
2018-04-23,39.49,40.09,39.385,39.66,252172.0
2018-04-24,39.845,40.0,39.17,39.265,242646.0
2018-04-25,39.38,39.555,39.09,39.485,240699.0
2018-04-26,39.56,40.44,39.49,40.14,405813.0
2018-04-27,40.755,40.755,39.915,40.16,199707.0
2018-04-30,40.21,40.58,39.765,39.765,279442.0
2018-05-01,39.765,40.44,39.71,40.38,205700.0
2018-05-02,40.545,41.02,40.405,40.79,298802.0
2018-05-03,40.79,40.815,40.14,40.535,321986.0
2018-05-04,40.52,40.94,40.325,40.815,252941.0
2018-05-07,41.01,41.395,40.86,41.37,318589.0
2018-05-08,41.44,41.625,41.245,41.315,330164.0
2018-05-09,41.36,41.455,40.835,41.455,330246.0
2018-05-10,38.37,39.09,37.325,38.86,1811805.0
2018-05-11,38.93,39.81,38.695,39.055,669981.0
2018-05-14,39.21,39.35,38.765,38.905,275963.0
2018-05-15,38.92,39.175,38.38,38.405,333258.0
2018-05-16,38.455,38.86,37.965,38.255,921310.0
2018-05-17,38.17,38.385,38.125,38.125,1191772.0
2018-05-18,38.195,38.52,38.125,38.395,336590.0
2018-05-22,38.36,38.775,38.325,38.45,272719.0
2018-05-23,38.31,38.8,38.245,38.73,337353.0
2018-05-24,38.895,39.255,38.815,39.205,544256.0
2018-05-25,39.245,40.08,39.245,39.51,310393.0
2018-05-28,39.625,39.885,39.035,39.205,95169.0
2018-05-29,39.09,39.17,38.685,39.045,333001.0
2018-05-30,39.16,39.52,39.045,39.31,360443.0
2018-05-31,39.255,39.71,39.21,39.675,336840.0
2018-06-01,39.845,40.37,39.675,40.14,372867.0
2018-06-04,40.22,40.245,39.86,40.07,9600.0
2018-06-05,40.14,40.765,40.09,40.44,363146.0
2018-06-06,40.36,40.615,40.115,40.525,264524.0
2018-06-07,40.6,40.905,40.3,40.46,222009.0
2018-06-08,40.39,40.73,40.31,40.625,192547.0
2018-06-11,40.835,41.225,40.6,40.95,232114.0
2018-06-12,41.05,41.455,40.785,41.4,329435.0
2018-06-13,41.48,41.865,41.155,41.53,347703.0
2018-06-14,41.61,41.865,41.41,41.455,388857.0
2018-06-15,41.505,41.78,40.97,41.64,1129516.0
2018-06-18,41.68,41.725,41.135,41.39,548462.0
2018-06-19,41.18,41.7,41.05,41.445,414527.0
2018-06-20,41.605,42.35,41.275,42.15,425921.0
2018-06-21,42.28,42.325,41.675,41.825,334107.0
2018-06-22,41.99,42.35,41.425,41.84,321953.0
2018-06-25,41.445,41.815,40.58,40.74,396547.0
2018-06-26,40.835,41.19,40.415,40.905,366947.0
2018-06-27,41.065,41.445,40.565,40.67,233763.0
2018-06-28,40.59,40.88,40.275,40.81,245750.0
2018-06-29,40.845,41.075,40.52,40.72,278568.0
2018-07-03,41.805,42.005,40.75,41.04,247184.0
2018-07-04,41.055,41.515,40.925,41.19,89255.0
2018-07-05,41.2,41.71,40.935,41.675,274972.0
2018-07-06,41.735,42.08,41.54,42.045,511186.0
2018-07-09,42.165,42.695,41.91,42.66,299841.0
2018-07-10,42.895,43.1,42.595,42.925,311608.0
2018-07-11,42.765,42.93,42.305,42.79,330679.0
2018-07-12,42.95,43.845,42.95,43.74,351269.0
2018-07-13,43.855,44.2,43.6,43.915,343580.0
2018-07-16,43.875,44.17,43.67,44.015,227537.0
2018-07-17,43.715,43.82,42.995,43.45,618712.0
2018-07-18,43.73,43.925,43.54,43.725,332413.0
2018-07-19,43.69,44.19,43.16,44.005,303316.0
2018-07-20,43.855,44.165,43.62,43.77,262075.0
2018-07-23,43.9,43.99,43.31,43.66,266661.0
2018-07-24,43.705,44.12,43.26,43.47,239150.0
2018-07-25,43.38,43.705,43.145,43.55,248194.0
2018-07-26,43.51,44.35,43.39,44.235,422658.0
2018-07-27,44.35,44.365,43.17,43.485,556622.0
2018-07-30,43.585,43.865,42.265,42.375,406326.0
2018-07-31,42.375,42.835,42.375,42.605,335672.0
2018-08-01,42.88,43.07,42.42,42.775,424271.0
2018-08-02,42.615,43.355,42.245,43.285,547968.0
2018-08-03,45.345,45.75,44.525,45.015,887213.0
2018-08-07,45.015,45.015,43.915,44.43,457789.0
2018-08-08,44.4,45.095,44.145,45.025,361109.0
2018-08-09,45.025,45.605,44.91,45.195,482442.0
2018-08-10,45.105,45.21,44.84,45.025,438551.0
2018-08-13,45.105,45.5,44.895,45.105,460061.0
2018-08-14,45.23,45.555,44.84,45.275,569153.0
2018-08-15,45.06,45.255,44.615,44.685,510990.0
2018-08-16,44.885,45.15,44.755,44.885,367860.0
2018-08-17,44.84,44.885,44.085,44.615,415438.0
2018-08-20,44.71,44.825,44.34,44.43,389027.0
2018-08-21,44.43,44.47,44.065,44.2,353432.0
2018-08-22,44.19,44.225,43.915,43.945,388204.0
2018-08-23,43.96,44.87,43.91,44.725,599553.0
2018-08-24,44.725,45.16,44.4,44.64,401439.0
2018-08-27,44.78,44.99,44.375,44.41,350745.0
2018-08-28,44.54,44.65,44.11,44.35,424490.0
2018-08-29,44.425,45.105,44.375,44.72,357338.0
2018-08-30,44.675,45.53,44.665,45.525,393569.0
2018-08-31,45.525,45.675,45.075,45.18,402774.0
2018-09-04,45.415,45.865,45.195,45.78,477019.0
2018-09-05,45.85,45.875,44.625,45.25,476514.0
2018-09-06,45.215,45.47,44.55,44.625,316092.0
2018-09-07,44.55,44.845,44.28,44.625,260579.0
2018-09-10,44.7,44.755,44.57,44.65,319069.0
2018-09-11,44.515,44.79,44.375,44.48,294421.0
2018-09-12,44.41,44.48,43.555,43.97,432241.0
2018-09-13,44.06,44.235,43.865,43.97,202572.0
2018-09-14,43.97,44.66,43.66,44.5,291696.0
2018-09-17,44.4,44.7,43.865,43.88,251621.0
2018-09-18,43.985,44.17,43.685,43.785,791346.0
2018-09-19,43.715,43.76,43.175,43.615,569091.0
2018-09-20,43.65,43.915,43.255,43.845,358478.0
2018-09-21,43.985,44.135,43.5,43.625,648446.0
2018-09-24,43.59,43.625,43.105,43.405,270214.0
2018-09-25,43.475,43.695,43.235,43.42,223811.0
2018-09-26,43.51,43.915,43.305,43.555,411056.0
2018-09-27,43.67,44.365,43.66,44.305,505863.0
2018-09-28,44.235,44.235,43.325,43.385,478724.0
2018-10-01,43.5,43.72,42.59,42.705,335429.0
2018-10-02,42.635,42.705,42.02,42.125,421843.0
2018-10-03,42.14,42.285,41.85,42.115,713098.0
2018-10-04,41.975,42.105,41.225,41.725,513250.0
2018-10-05,41.665,42.02,41.17,41.365,306148.0
2018-10-09,41.055,41.32,40.635,40.65,557044.0
2018-10-10,40.605,40.685,39.325,39.37,2208588.0
2018-10-11,39.36,39.84,39.055,39.08,954672.0
2018-10-12,39.59,40.14,39.08,40.015,713441.0
2018-10-15,39.945,40.025,39.06,39.115,530441.0
2018-10-16,39.265,40.075,39.195,40.06,408213.0
2018-10-17,40.2,40.21,39.68,40.04,523456.0
2018-10-18,39.99,40.105,39.59,39.66,673900.0
2018-10-19,39.775,39.99,39.23,39.36,464978.0
2018-10-22,39.485,39.89,39.275,39.705,703156.0
2018-10-23,39.025,39.925,38.6,39.76,620232.0
2018-10-24,39.725,39.875,38.645,38.675,621185.0
2018-10-25,39.025,39.44,38.78,38.885,536502.0
2018-10-26,38.62,38.805,37.825,38.24,636285.0
2018-10-29,38.41,39.115,37.51,37.925,546447.0
2018-10-30,37.8,38.55,37.755,38.525,637105.0
2018-10-31,38.76,39.795,38.675,39.23,724335.0
2018-11-01,37.595,39.505,37.165,39.31,1269306.0
2018-11-02,39.46,39.53,38.1,38.41,900053.0
2018-11-05,38.25,38.53,37.95,38.15,672052.0
2018-11-06,38.215,38.585,37.94,38.365,561455.0
2018-11-07,38.64,39.195,38.515,39.015,519246.0
2018-11-08,39.0,39.175,38.53,38.71,636149.0
2018-11-09,38.63,38.745,38.225,38.47,415209.0
2018-11-12,38.38,38.425,37.72,37.93,423854.0
2018-11-13,38.03,38.84,37.94,38.56,558143.0
2018-11-14,38.725,39.06,38.075,38.25,529005.0
2018-11-15,38.24,38.49,37.95,38.26,906403.0
2018-11-16,38.02,38.64,37.88,38.55,383812.0
2018-11-19,38.64,38.64,37.595,37.85,534742.0
2018-11-20,37.535,38.33,37.4,38.265,754239.0
2018-11-21,38.54,39.505,38.365,39.095,792712.0
2018-11-22,39.125,39.37,38.56,38.92,172350.0
2018-11-23,38.9,39.46,38.735,39.37,311849.0
2018-11-26,39.76,39.955,39.205,39.945,613356.0
2018-11-27,39.855,40.325,39.75,40.005,740100.0
2018-11-28,40.135,40.73,40.095,40.52,624420.0
2018-11-29,40.465,40.635,39.945,39.99,377126.0
2018-11-30,39.995,40.45,39.785,40.325,324842.0
2018-12-03,40.495,40.785,39.9,40.5,391286.0
2018-12-04,40.485,40.74,39.84,40.165,647684.0
2018-12-05,40.28,40.725,39.945,40.395,291897.0
2018-12-06,39.855,39.855,39.26,39.565,1083073.0
2018-12-07,39.465,39.565,38.64,38.97,704767.0
2018-12-10,38.97,39.8,38.935,39.615,486993.0
2018-12-11,39.91,40.555,39.645,39.715,465808.0
2018-12-12,40.04,40.885,39.81,40.27,626695.0
2018-12-13,40.535,40.69,39.75,40.03,381492.0
2018-12-14,39.81,39.855,38.65,38.79,538909.0
2018-12-17,38.695,38.925,37.9,38.02,501458.0
2018-12-18,38.165,39.995,38.11,39.785,1015867.0
2018-12-19,39.765,40.105,39.155,39.42,737807.0
2018-12-20,39.35,39.88,38.44,38.98,689993.0
2018-12-21,39.88,39.88,37.785,37.905,1578637.0
2018-12-24,37.925,38.235,37.305,37.925,330838.0
2018-12-27,38.675,39.41,38.555,39.405,567688.0
2018-12-28,39.545,39.795,39.04,39.2,491270.0
2018-12-31,39.335,39.845,39.005,39.41,383179.0
2019-01-02,38.89,39.165,38.59,39.015,511332.0
2019-01-03,38.695,38.97,37.535,37.59,478884.0
2019-01-04,38.05,38.33,37.855,38.26,430700.0
2019-01-07,38.26,38.65,38.005,38.59,417897.0
2019-01-08,38.925,39.775,38.64,39.67,591675.0
2019-01-09,39.73,40.14,39.375,40.015,501412.0
2019-01-10,39.84,40.545,39.565,40.44,477172.0
2019-01-11,40.34,40.575,40.04,40.53,696965.0
2019-01-14,40.255,40.43,39.765,40.27,347073.0
2019-01-15,40.415,40.6,40.2,40.43,371949.0
2019-01-16,40.59,40.785,40.37,40.53,770744.0
2019-01-17,40.51,40.945,40.27,40.9,385980.0
2019-01-18,41.15,41.565,40.99,41.51,501376.0
2019-01-21,41.415,41.61,40.96,41.13,176296.0
2019-01-22,41.155,41.325,40.795,41.14,493780.0
2019-01-23,41.345,41.68,40.92,41.385,616412.0
2019-01-24,41.485,42.015,41.43,41.68,468779.0
2019-01-25,41.795,42.475,41.74,41.97,671738.0
2019-01-28,41.875,41.935,41.405,41.67,440712.0
2019-01-29,41.805,41.945,41.15,41.235,787117.0
2019-01-30,41.395,41.415,40.715,41.105,543580.0
2019-01-31,41.2,41.785,41.05,41.37,610965.0
2019-02-01,43.7,44.38,42.92,43.115,1454585.0
2019-02-04,43.37,43.76,42.77,43.67,609096.0
2019-02-05,43.77,44.105,43.61,43.84,654249.0
2019-02-06,43.85,44.06,43.575,43.84,626661.0
2019-02-07,43.22,43.815,43.15,43.54,460165.0
2019-02-08,43.415,43.63,43.13,43.48,387794.0
2019-02-11,43.635,43.84,43.115,43.24,472752.0
2019-02-12,43.39,43.76,43.05,43.24,455764.0
2019-02-13,43.4,43.745,43.275,43.495,462176.0
2019-02-14,43.67,44.195,43.4,44.045,504843.0
2019-02-15,44.115,44.195,43.575,44.02,2222953.0
2019-02-19,44.02,44.185,43.805,43.92,322370.0
2019-02-20,44.045,44.275,43.75,44.0,518557.0
2019-02-21,43.825,44.215,43.68,43.78,403970.0
2019-02-22,43.83,44.335,43.75,44.115,262028.0
2019-02-25,44.265,44.77,44.24,44.495,439242.0
2019-02-26,44.515,44.835,44.415,44.55,401897.0
2019-02-27,44.56,44.71,44.195,44.71,391872.0
2019-02-28,44.585,44.975,44.295,44.31,512459.0
2019-03-01,44.55,45.165,44.505,44.995,507218.0
2019-03-04,44.77,45.26,44.57,44.78,500629.0
2019-03-05,44.845,45.27,44.685,44.895,552579.0
2019-03-06,44.93,45.475,44.835,45.235,582196.0
2019-03-07,45.1,45.375,44.665,44.95,598057.0
2019-03-08,44.525,44.925,44.135,44.73,480282.0
2019-03-11,44.815,45.1,44.685,44.93,422682.0
2019-03-12,44.975,45.25,44.56,45.19,426821.0
2019-03-13,45.28,45.43,44.85,44.85,482088.0
2019-03-14,44.925,45.135,44.64,44.845,383052.0
2019-03-15,45.09,45.18,44.845,45.18,1467227.0
2019-03-18,45.13,45.555,44.735,45.225,366989.0
2019-03-19,45.305,45.65,45.135,45.34,422813.0
2019-03-20,45.28,45.42,44.63,44.64,468289.0
2019-03-21,44.595,45.485,44.575,45.315,460695.0
2019-03-22,45.12,45.245,44.49,44.655,370232.0
2019-03-25,44.535,44.845,44.335,44.695,291910.0
2019-03-26,45.295,45.295,44.77,44.845,311465.0
2019-03-27,44.96,45.37,44.73,45.17,449944.0
2019-03-28,45.645,45.98,45.07,45.97,487364.0
2019-03-29,45.97,46.105,45.17,45.58,369204.0
2019-04-01,45.82,46.05,45.325,45.555,353604.0
2019-04-02,45.725,45.75,45.18,45.545,319049.0
2019-04-03,45.695,45.965,45.45,45.83,400254.0
2019-04-04,45.89,46.005,44.97,45.135,302911.0
2019-04-05,45.25,45.775,45.245,45.775,308709.0
2019-04-08,45.65,45.775,45.005,45.27,393423.0
2019-04-09,45.09,45.705,44.975,45.67,277925.0
2019-04-10,45.775,45.965,45.49,45.53,329752.0
2019-04-11,45.685,46.105,45.45,45.83,301942.0
2019-04-12,46.05,46.05,45.715,45.965,245982.0
2019-04-15,45.965,46.125,45.765,45.855,385463.0
2019-04-16,46.0,46.62,45.83,45.89,548992.0
2019-04-17,46.025,46.035,44.905,45.075,495989.0
2019-04-18,45.04,45.305,44.585,45.305,454120.0
2019-04-22,45.17,45.405,44.87,44.96,233421.0
2019-04-23,45.055,45.535,45.055,45.475,465080.0
2019-04-24,45.53,46.115,45.51,45.67,431819.0
2019-04-25,45.725,45.99,45.535,45.955,369530.0
2019-04-26,45.97,45.99,45.35,45.99,324590.0
2019-04-29,46.005,46.005,45.42,45.705,401978.0
2019-04-30,45.715,46.08,45.59,45.75,425552.0
2019-05-01,45.84,46.085,45.545,45.9,402928.0
2019-05-02,46.77,48.235,46.175,47.525,1238094.0
2019-05-03,47.605,48.085,47.465,48.05,634653.0
2019-05-06,47.395,48.05,47.32,48.025,494070.0
2019-05-07,47.695,47.935,46.96,47.075,681232.0
2019-05-08,47.12,48.425,47.0,48.195,653205.0
2019-05-09,47.955,48.345,47.56,48.13,547207.0
2019-05-10,48.095,48.255,47.24,48.095,501534.0
2019-05-13,47.44,47.64,47.155,47.395,472903.0
2019-05-14,47.605,47.73,47.295,47.535,397340.0
2019-05-15,47.43,48.035,47.43,47.685,371025.0
2019-05-16,47.81,48.275,47.525,48.22,482137.0
2019-05-17,48.025,48.93,47.97,48.745,476111.0
2019-05-21,48.63,48.94,48.505,48.79,594241.0
2019-05-22,48.51,49.07,48.43,48.92,413920.0
2019-05-23,48.665,48.86,48.015,48.315,423635.0
2019-05-24,48.475,48.85,48.275,48.28,219382.0
2019-05-27,48.43,48.885,48.29,48.885,147832.0
2019-05-28,48.795,48.99,48.51,48.575,287607.0
2019-05-29,48.415,48.695,47.845,47.9,278711.0
2019-05-30,47.895,48.125,47.725,47.885,189409.0
2019-05-31,47.59,48.125,47.53,47.895,319644.0
2019-06-03,48.02,48.03,46.505,46.745,463425.0
2019-06-04,46.95,47.27,46.53,47.27,438275.0
2019-06-05,47.485,48.065,47.45,47.995,366959.0
2019-06-06,48.11,48.65,47.995,48.57,494157.0
2019-06-07,48.6,48.92,48.455,48.695,348715.0
2019-06-10,48.82,49.15,48.66,48.82,213067.0
2019-06-11,49.135,49.15,48.11,48.525,428230.0
2019-06-12,48.57,49.15,48.295,49.06,419918.0
2019-06-13,49.275,49.345,48.91,49.16,385810.0
2019-06-14,49.06,49.385,48.885,49.34,329499.0
2019-06-17,49.205,49.25,48.59,48.84,695360.0
2019-06-18,49.16,49.465,48.82,49.16,548220.0
2019-06-19,49.275,49.305,48.58,48.965,488895.0
2019-06-20,49.135,49.73,48.65,48.9,710444.0
2019-06-21,48.885,48.91,48.315,48.65,1408806.0
2019-06-24,48.57,49.34,48.42,48.965,396237.0
2019-06-25,48.9,48.98,47.985,48.01,426400.0
2019-06-26,48.18,48.35,47.665,47.985,370866.0
2019-06-27,48.035,48.465,47.995,48.11,371265.0
2019-06-28,48.26,48.305,47.92,48.16,786805.0
2019-07-02,49.01,49.02,48.365,48.935,655028.0
2019-07-03,48.935,49.435,48.9,49.33,256233.0
2019-07-04,49.34,49.435,49.02,49.355,124998.0
2019-07-05,49.205,49.435,48.715,48.93,225050.0
2019-07-08,48.76,48.955,48.42,48.775,376894.0
2019-07-09,48.57,50.165,48.57,49.67,519332.0
2019-07-10,49.83,50.21,49.42,49.56,721408.0
2019-07-11,50.515,50.515,49.775,49.935,720330.0
2019-07-12,50.0,50.14,49.195,49.34,609762.0
2019-07-15,49.455,49.755,49.1,49.685,591770.0
2019-07-16,49.64,49.765,49.375,49.48,342851.0
2019-07-17,49.545,49.925,49.4,49.435,461622.0
2019-07-18,49.34,49.73,49.33,49.59,410342.0
2019-07-19,49.855,50.06,49.715,49.75,608056.0
2019-07-22,49.9,50.86,49.775,50.72,584458.0
2019-07-23,50.97,51.085,50.33,50.64,355909.0
2019-07-24,50.49,51.27,50.285,51.255,348851.0
2019-07-25,51.315,51.595,50.95,51.505,317785.0
2019-07-26,51.69,52.27,51.585,51.71,430449.0
2019-07-29,51.93,52.02,50.935,51.3,325312.0
2019-07-30,51.04,51.22,50.57,50.62,286445.0
2019-07-31,50.675,50.71,49.64,50.165,330811.0
2019-08-01,50.39,50.95,49.935,50.115,433845.0
2019-08-02,49.1,49.1,45.505,45.685,2539985.0
2019-08-06,44.875,45.115,44.24,44.8,1443137.0
2019-08-07,44.535,45.165,44.49,45.015,838576.0
2019-08-08,45.07,45.62,45.0,45.49,567118.0
2019-08-09,45.33,45.63,44.99,45.255,495929.0
2019-08-12,45.0,45.425,45.0,45.275,617570.0
2019-08-13,45.045,45.415,45.015,45.23,609647.0
2019-08-14,44.775,45.175,44.145,44.605,704078.0
2019-08-15,44.515,45.06,44.43,45.005,446900.0
2019-08-16,45.345,45.575,45.125,45.495,497777.0
2019-08-19,45.825,46.175,45.575,45.98,381039.0
2019-08-20,45.865,46.105,45.575,45.82,508938.0
2019-08-21,46.165,46.325,45.98,46.19,498716.0
2019-08-22,46.28,46.415,45.755,46.355,322256.0
2019-08-23,46.165,46.54,45.595,45.72,630382.0
2019-08-26,46.015,46.015,45.195,45.455,467325.0
2019-08-27,45.56,45.97,45.275,45.825,480234.0
2019-08-28,45.54,45.8,45.325,45.675,301999.0
2019-08-29,45.59,46.315,45.59,46.19,377698.0
2019-08-30,46.44,46.62,46.12,46.585,323216.0
2019-09-03,46.465,47.325,46.205,47.21,774891.0
2019-09-04,47.565,47.89,47.395,47.72,723718.0
2019-09-05,48.195,49.59,47.97,49.13,786057.0
2019-09-06,49.08,49.425,48.89,48.96,510293.0
2019-09-09,49.04,49.105,48.2,48.71,505725.0
2019-09-10,48.63,48.63,47.575,48.165,505871.0
2019-09-11,48.3,48.595,47.86,48.585,585448.0
2019-09-12,48.7,49.005,48.48,48.825,470432.0
2019-09-13,48.755,49.085,48.405,48.605,532131.0
2019-09-16,48.325,48.615,48.095,48.405,466321.0
2019-09-17,48.47,49.095,48.2,48.595,444758.0
2019-09-18,48.605,48.65,48.065,48.49,536694.0
2019-09-19,48.56,49.095,48.415,48.825,429535.0
2019-09-20,48.945,49.65,48.775,49.095,357360.0
2019-09-23,48.785,48.97,48.37,48.72,317328.0
2019-09-24,48.585,48.91,48.05,48.13,499711.0
2019-09-25,48.06,48.66,47.645,48.585,426286.0
2019-09-26,48.56,48.915,48.065,48.55,337434.0
2019-09-27,48.595,48.865,47.725,48.04,310890.0
2019-09-30,48.14,48.665,47.97,48.325,440912.0
2019-10-01,48.595,49.04,47.725,47.745,449917.0
2019-10-02,47.63,47.72,46.645,47.165,458620.0
2019-10-03,47.055,47.765,46.79,47.685,338210.0
2019-10-04,47.77,48.31,47.765,48.11,228823.0
2019-10-07,48.075,48.21,47.835,47.88,194932.0
2019-10-08,47.685,48.025,47.315,47.54,364906.0
2019-10-09,47.835,48.355,47.735,48.275,217425.0
2019-10-10,47.63,48.14,47.54,47.95,577210.0
2019-10-11,48.31,48.575,47.89,48.155,352046.0
2019-10-15,48.155,48.405,47.95,48.05,434117.0
2019-10-16,48.04,48.265,47.61,48.195,308415.0
2019-10-17,48.265,48.37,47.825,47.995,417571.0
2019-10-18,48.265,48.265,46.11,46.145,1077958.0
2019-10-21,46.635,47.2,46.57,46.725,567583.0
2019-10-22,46.96,47.145,45.975,46.035,518936.0
2019-10-23,46.1,46.5,45.805,46.19,328839.0
2019-10-24,46.44,46.905,46.305,46.6,282313.0
2019-10-25,46.6,46.985,46.35,46.76,368581.0
2019-10-28,46.985,47.255,46.645,47.085,269155.0
2019-10-29,47.02,47.395,46.895,47.075,317690.0
2019-10-30,47.135,47.575,46.78,47.53,317021.0
2019-10-31,47.235,47.915,47.225,47.595,393428.0
2019-11-01,47.755,49.005,46.905,48.355,473199.0
2019-11-04,48.775,48.775,48.245,48.515,315419.0
2019-11-05,48.72,48.72,48.14,48.255,391313.0
2019-11-06,48.28,48.38,48.11,48.245,291151.0
2019-11-07,48.405,48.9,48.38,48.495,330055.0
2019-11-08,48.66,49.185,48.56,49.16,424940.0
2019-11-11,49.92,51.01,48.8,50.32,782444.0
2019-11-12,50.615,51.055,50.15,50.51,627705.0
2019-11-13,50.475,51.62,50.41,51.58,487850.0
2019-11-14,51.42,51.735,51.375,51.44,414812.0
2019-11-15,51.565,51.565,51.28,51.41,383848.0
2019-11-18,51.32,51.45,51.24,51.41,279309.0
2019-11-19,51.625,51.94,51.44,51.66,296604.0
2019-11-20,51.645,51.86,51.02,51.405,404928.0
2019-11-21,51.41,51.41,50.945,51.26,366923.0
2019-11-22,51.33,51.535,50.955,51.145,505792.0
2019-11-25,51.395,52.2,51.16,52.1,400311.0
2019-11-26,52.11,52.88,52.09,52.76,492018.0
2019-11-27,52.81,52.81,52.27,52.305,260163.0
2019-11-28,52.335,52.91,52.07,52.285,123575.0
2019-11-29,52.355,52.91,51.8,51.87,211391.0
2019-12-02,51.725,52.04,51.145,51.55,380058.0
2019-12-03,50.965,51.45,50.775,51.03,324546.0
2019-12-04,51.205,52.05,50.42,50.595,315844.0
2019-12-05,50.68,50.68,50.21,50.55,560689.0
2019-12-06,51.0,51.125,50.725,50.75,224439.0
2019-12-09,50.805,50.805,50.29,50.335,211232.0
2019-12-10,50.245,50.65,50.16,50.48,298863.0
2019-12-11,50.56,50.85,50.425,50.66,351926.0
2019-12-12,50.535,50.955,50.445,50.885,388622.0
2019-12-13,50.875,51.335,50.73,51.045,396542.0
2019-12-16,51.46,51.825,51.125,51.68,297155.0
2019-12-17,51.665,51.735,51.215,51.61,449228.0
2019-12-18,51.575,51.98,51.34,51.575,437716.0
2019-12-19,51.55,51.78,51.25,51.375,645643.0
2019-12-20,51.325,52.725,51.325,52.635,1038334.0
2019-12-23,52.605,52.9,51.845,51.925,272948.0
2019-12-24,51.935,52.025,51.465,51.52,147692.0
2019-12-27,51.985,52.015,51.375,51.755,185793.0
2019-12-30,51.645,51.8,50.945,51.295,241127.0
2019-12-31,51.08,51.395,51.01,51.325,226221.0
2020-01-02,51.53,51.735,51.29,51.71,172683.0
2020-01-03,51.125,51.595,51.03,51.505,219153.0
2020-01-06,51.215,51.77,51.035,51.77,198694.0
2020-01-07,51.8,52.205,51.63,52.12,271435.0
2020-01-08,52.24,52.945,52.07,52.59,445083.0
2020-01-09,52.975,54.03,52.975,53.915,441991.0
2020-01-10,54.195,54.195,53.595,53.665,284833.0
2020-01-13,53.79,53.99,53.46,53.835,260637.0
2020-01-14,53.815,53.86,53.17,53.495,292922.0
2020-01-15,53.585,54.515,53.385,54.39,367062.0
2020-01-16,54.66,54.85,54.345,54.74,347281.0
2020-01-17,54.805,55.125,54.725,55.045,377862.0
2020-01-20,55.01,55.38,54.83,55.25,122922.0
2020-01-21,55.19,55.19,54.515,54.715,456470.0
2020-01-22,55.12,55.28,54.75,55.145,472925.0
2020-01-23,55.125,55.27,54.495,54.605,347654.0
2020-01-24,54.805,55.145,54.345,54.68,377564.0
2020-01-27,53.96,55.065,53.79,54.99,433390.0
2020-01-28,55.18,55.73,54.91,55.63,518400.0
2020-01-29,56.175,56.175,55.155,55.165,338935.0
2020-01-30,54.83,55.245,54.405,54.865,504452.0
2020-01-31,56.41,56.41,52.855,53.425,1050352.0
2020-02-03,53.745,55.505,53.43,54.38,574038.0
2020-02-04,54.985,55.9,54.86,55.6,651307.0
2020-02-05,55.995,55.995,55.0,55.28,508744.0
2020-02-06,55.17,56.355,55.17,56.32,476099.0
2020-02-07,56.165,56.165,55.34,55.495,411333.0
2020-02-10,55.45,55.86,55.135,55.855,346672.0
2020-02-11,56.04,56.175,55.64,55.915,451166.0
2020-02-12,56.075,56.51,55.52,56.39,502926.0
2020-02-13,56.14,56.545,56.025,56.13,288828.0
2020-02-14,56.13,56.82,56.13,56.76,398765.0
2020-02-18,56.695,56.895,56.3,56.525,454119.0
2020-02-19,56.75,56.75,56.175,56.34,336629.0
2020-02-20,56.32,56.425,55.385,56.295,372369.0
2020-02-21,55.96,56.12,54.865,54.99,471727.0
2020-02-24,52.93,54.515,52.93,53.63,595039.0
2020-02-25,53.915,54.195,51.97,52.16,880304.0
2020-02-26,52.255,53.02,52.085,52.21,737732.0
2020-02-27,51.35,51.73,50.275,51.515,779698.0
2020-02-28,49.48,50.63,48.6,50.56,1598022.0
2020-03-02,50.48,51.255,49.815,51.235,1084976.0
2020-03-03,51.56,52.11,50.445,50.57,1710116.0
2020-03-04,51.255,52.485,50.855,52.485,759245.0
2020-03-05,51.37,52.26,51.18,51.73,737486.0
2020-03-06,50.63,50.84,49.33,50.165,814176.0
2020-03-09,47.78,48.715,45.665,46.35,1166959.0
2020-03-10,47.45,48.85,46.45,48.735,1652498.0
2020-03-11,47.745,48.07,45.92,46.555,1294920.0
2020-03-12,44.49,44.49,40.35,42.085,1567403.0
2020-03-13,43.29,45.88,42.42,45.81,1740405.0
2020-03-16,42.39,44.04,40.825,40.89,924851.0
2020-03-17,41.635,43.775,39.72,43.01,1522373.0
2020-03-18,41.565,43.05,39.19,41.98,1114873.0
2020-03-19,41.33,42.67,40.34,42.025,928527.0
2020-03-20,41.925,42.92,39.595,40.33,2086992.0
2020-03-23,40.42,40.575,38.055,38.36,951350.0
2020-03-24,39.835,41.835,39.2,41.835,919401.0
2020-03-25,41.52,44.085,41.195,41.69,886475.0
2020-03-26,42.175,45.045,41.7,44.985,757462.0
2020-03-27,43.41,43.66,41.06,41.34,875712.0
2020-03-30,42.21,43.695,41.545,43.66,506874.0
2020-03-31,43.895,45.125,43.415,44.27,494381.0
2020-04-01,43.46,44.415,43.065,43.625,552259.0
2020-04-02,42.885,44.175,42.885,44.055,404578.0
2020-04-03,43.785,44.055,43.05,43.3,542257.0
2020-04-06,45.03,46.735,44.64,46.595,756750.0
2020-04-07,47.745,47.755,44.855,45.18,654321.0
2020-04-08,45.695,46.315,44.625,45.97,1179180.0
2020-04-09,46.475,46.78,45.145,46.34,554343.0
2020-04-13,46.205,46.205,44.82,44.82,475815.0
2020-04-14,45.575,47.125,45.53,46.96,543754.0
2020-04-15,46.01,47.0,46.01,46.61,409092.0
2020-04-16,46.855,48.295,46.51,48.085,902622.0
2020-04-17,49.31,49.49,48.49,49.445,832754.0
2020-04-20,48.735,49.24,48.005,49.06,497820.0
2020-04-21,48.185,48.615,46.235,46.235,979972.0
2020-04-22,47.005,47.385,46.61,47.215,645918.0
2020-04-23,47.24,47.545,46.53,46.765,499413.0
2020-04-24,46.64,47.025,46.28,46.78,451758.0
2020-04-27,47.295,47.41,46.285,46.825,478186.0
2020-04-28,47.24,47.6,45.695,45.88,983262.0
2020-04-29,46.26,47.905,46.26,47.455,515403.0
2020-04-30,48.005,48.115,47.07,47.32,511209.0
2020-05-01,46.17,48.455,46.17,47.98,833429.0
2020-05-04,47.655,48.67,47.275,48.42,621530.0
2020-05-05,48.535,49.445,47.985,48.925,659875.0
2020-05-06,49.265,49.815,49.075,49.255,477679.0
2020-05-07,49.815,50.01,49.11,49.195,363770.0
2020-05-08,50.175,50.175,49.29,49.58,287309.0
2020-05-11,49.47,50.46,49.23,50.145,377278.0
2020-05-12,50.415,50.965,49.3,49.31,680677.0
2020-05-13,49.185,49.67,48.16,48.33,508298.0
2020-05-14,47.805,48.04,47.14,47.97,379615.0
2020-05-15,47.755,48.58,47.51,48.48,449149.0
2020-05-19,50.175,50.72,49.77,49.815,553295.0
2020-05-20,50.505,50.505,49.195,49.4,401026.0
2020-05-21,49.47,49.47,48.69,49.04,293956.0
2020-05-22,49.185,49.93,49.095,49.895,310813.0
2020-05-25,50.255,51.885,49.94,51.3,272032.0
2020-05-26,51.56,52.0,50.22,50.355,557541.0
2020-05-27,50.95,50.96,49.395,50.38,692338.0
2020-05-28,50.45,51.15,50.13,50.835,645536.0
2020-05-29,50.865,51.745,50.865,51.62,619538.0
2020-06-01,51.52,51.875,51.24,51.495,462676.0
2020-06-02,51.55,52.495,51.42,52.39,517289.0
2020-06-03,52.765,53.265,52.305,52.985,418015.0
2020-06-04,52.965,53.245,51.665,51.83,458535.0
2020-06-05,52.37,52.885,51.74,52.35,338118.0
2020-06-08,52.47,52.995,51.975,52.425,378017.0
2020-06-09,52.115,52.515,52.01,52.255,488717.0
2020-06-10,52.55,53.01,52.37,52.74,246590.0
2020-06-11,52.115,52.38,50.655,50.71,528669.0
2020-06-12,51.605,51.875,50.655,51.37,338743.0
2020-06-15,50.69,51.53,50.43,51.235,277130.0
2020-06-16,51.98,52.975,51.92,52.2,404010.0
2020-06-17,52.45,52.73,52.02,52.09,273080.0
2020-06-18,52.135,52.435,51.785,52.27,330625.0
2020-06-19,52.66,52.66,51.7,52.38,1400709.0
2020-06-22,52.245,53.445,51.98,53.335,277949.0
2020-06-23,53.49,53.715,52.675,52.715,370085.0
2020-06-24,52.535,52.855,51.655,52.21,265123.0
2020-06-25,52.055,53.22,51.575,53.175,311623.0
2020-06-26,53.265,53.38,52.395,52.47,320453.0
2020-06-29,52.715,53.1,52.055,52.415,386724.0
2020-06-30,52.255,52.55,51.82,52.025,379308.0
2020-07-02,52.93,53.04,52.35,52.67,551726.0
2020-07-03,52.615,53.11,52.48,52.93,130003.0
2020-07-06,53.1,53.58,52.84,53.065,382821.0
2020-07-07,53.04,53.445,52.57,52.605,253779.0
2020-07-08,52.595,52.855,52.16,52.75,241871.0
2020-07-09,52.91,53.165,52.215,52.875,380563.0
2020-07-10,52.875,53.135,52.09,52.38,222538.0
2020-07-13,52.595,52.595,51.475,51.63,303448.0
2020-07-14,51.24,52.02,50.845,51.98,493158.0
2020-07-15,51.98,52.92,51.765,52.44,349006.0
2020-07-16,52.145,52.345,51.45,52.09,266053.0
2020-07-17,52.065,52.865,52.065,52.805,256974.0
2020-07-20,52.765,54.2,52.765,54.165,305463.0
2020-07-21,54.995,55.095,53.905,54.24,495967.0
2020-07-22,54.435,54.655,53.995,54.42,205928.0
2020-07-23,54.68,55.04,54.275,54.52,410558.0
2020-07-24,54.21,54.31,53.735,53.885,233917.0
2020-07-27,53.915,54.165,53.28,54.015,323218.0
2020-07-28,53.815,54.15,53.345,53.39,250118.0
2020-07-29,53.535,54.545,53.455,54.14,362330.0
2020-07-30,53.255,54.66,53.21,54.535,293107.0
2020-07-31,54.465,54.88,53.56,54.41,288417.0
2020-08-04,54.68,55.645,54.435,54.475,404764.0
2020-08-05,54.455,55.05,54.32,55.03,381624.0
2020-08-06,55.22,55.69,54.87,55.565,359864.0
2020-08-07,57.76,57.76,54.815,55.305,649092.0
2020-08-10,54.755,54.77,53.1,53.83,461123.0
2020-08-11,53.65,53.83,52.3,52.72,750306.0
2020-08-12,52.75,53.13,51.975,52.09,581702.0
2020-08-13,52.055,52.785,51.845,52.28,299044.0
2020-08-14,52.3,52.525,52.025,52.155,308234.0
2020-08-17,52.875,52.875,51.685,51.92,362295.0
2020-08-18,51.745,52.145,51.73,52.025,420761.0
2020-08-19,52.055,52.625,51.8,52.345,335147.0
2020-08-20,52.315,53.155,52.16,53.12,339541.0
2020-08-21,53.13,53.245,52.615,52.895,358901.0
2020-08-24,53.175,53.335,52.37,52.74,316192.0
2020-08-25,52.45,53.075,52.45,52.685,263258.0
2020-08-26,53.11,53.715,52.605,53.715,301279.0
2020-08-27,53.76,54.355,53.275,54.33,399358.0
2020-08-28,54.435,54.68,54.175,54.525,335229.0
2020-08-31,54.625,54.69,53.19,53.39,333660.0
2020-09-01,53.46,54.3,53.165,54.265,385763.0
2020-09-02,54.595,55.495,54.045,55.365,685943.0
2020-09-03,55.145,55.205,52.655,52.97,565733.0
2020-09-04,52.835,53.39,50.855,51.495,584405.0
2020-09-08,50.6,51.49,50.53,50.88,365049.0
2020-09-09,51.505,51.805,50.99,51.54,352680.0
2020-09-10,51.615,52.34,50.5,50.68,446673.0
2020-09-11,50.865,51.45,49.92,50.33,350210.0
2020-09-14,50.465,51.155,50.395,50.6,296731.0
2020-09-15,50.87,51.495,50.69,51.025,226470.0
2020-09-16,51.0,51.35,50.22,50.265,265397.0
2020-09-17,49.775,50.295,49.685,50.11,381802.0
2020-09-18,50.255,50.63,49.615,50.14,1013518.0
2020-09-21,49.615,50.13,49.08,50.04,424474.0
2020-09-22,50.295,50.965,49.76,50.81,306476.0
2020-09-23,51.025,51.39,49.93,50.04,501842.0
2020-09-24,49.83,50.255,49.205,49.895,438114.0
2020-09-25,49.885,50.87,49.775,50.8,293715.0
2020-09-28,51.19,51.74,51.155,51.35,328431.0
2020-09-29,51.25,51.695,51.115,51.19,260410.0
2020-09-30,51.25,51.635,50.745,50.935,372291.0
2020-10-01,51.25,51.595,51.155,51.38,214113.0
2020-10-02,50.97,51.18,50.165,50.59,329560.0
2020-10-05,50.69,51.045,50.575,50.865,283304.0
2020-10-06,50.735,50.855,49.825,49.885,428132.0
2020-10-07,50.04,50.585,49.975,50.175,224479.0
2020-10-08,50.42,50.5,49.705,49.95,284579.0
2020-10-09,50.04,50.445,49.96,50.295,239729.0
2020-10-13,51.01,51.01,50.05,50.075,337301.0
2020-10-14,50.11,50.455,49.27,49.435,365047.0
2020-10-15,48.9,49.795,48.79,49.705,596907.0
2020-10-16,49.795,50.32,49.695,49.975,349735.0
2020-10-19,50.075,50.41,49.68,49.795,224237.0
2020-10-20,49.93,50.015,48.925,49.11,272108.0
2020-10-21,48.915,49.49,48.475,48.79,465481.0
2020-10-22,48.745,49.1,48.075,48.4,323590.0
2020-10-23,48.5,48.6,48.24,48.44,351137.0
2020-10-26,48.21,48.44,46.6,47.295,505910.0
2020-10-27,47.295,47.905,46.99,47.25,473604.0
2020-10-28,46.63,46.98,45.76,45.83,366717.0
2020-10-29,46.01,46.33,45.39,45.425,415125.0
2020-10-30,45.18,45.28,44.075,44.3,550135.0
2020-11-02,44.565,44.955,43.395,43.605,780360.0
2020-11-03,43.905,44.925,43.495,44.79,516353.0
2020-11-04,45.775,46.61,45.435,45.595,560093.0
2020-11-05,47.245,47.245,46.02,46.4,573477.0
2020-11-06,50.68,51.135,47.775,48.9,861117.0
2020-11-09,50.095,50.095,47.35,47.85,1099702.0
2020-11-10,47.45,48.665,47.315,48.25,661286.0
2020-11-11,48.565,49.95,48.42,49.58,601603.0
2020-11-12,49.685,49.815,48.835,49.16,414418.0
2020-11-13,49.415,50.3,49.145,50.275,535407.0
2020-11-16,50.155,50.42,49.625,49.93,385437.0
2020-11-17,49.77,50.195,49.395,50.005,414472.0
2020-11-18,50.02,50.34,49.75,50.085,343545.0
2020-11-19,50.06,50.465,49.74,50.365,404592.0
2020-11-20,50.385,51.17,50.02,50.965,463965.0
2020-11-23,50.91,51.54,50.575,51.48,466155.0
2020-11-24,51.905,51.905,51.08,51.705,439594.0
2020-11-25,51.705,52.25,51.425,51.65,396165.0
2020-11-26,51.415,52.63,51.315,51.92,188429.0
2020-11-27,52.12,52.69,51.785,52.665,233501.0
2020-11-30,52.4,52.41,51.84,51.885,536375.0
2020-12-01,52.385,52.555,51.86,51.965,341578.0
2020-12-02,51.93,52.4,51.585,52.355,368841.0
2020-12-03,52.31,53.065,52.195,52.765,345276.0
2020-12-04,52.855,53.265,52.665,53.155,408672.0
2020-12-07,53.2,53.64,53.14,53.64,337891.0
2020-12-08,53.42,53.64,53.14,53.545,298032.0
2020-12-09,53.585,53.855,52.955,53.445,457846.0
2020-12-10,53.295,53.295,52.34,53.11,427708.0
2020-12-11,52.885,53.085,52.385,52.885,333429.0
2020-12-14,53.13,54.0,52.93,53.295,273830.0
2020-12-15,53.455,53.585,52.585,52.675,294936.0
2020-12-16,52.795,53.285,52.365,52.485,418995.0
2020-12-17,52.7,53.065,52.405,52.855,559747.0
2020-12-18,52.985,53.085,52.095,52.465,1182810.0
2020-12-21,52.265,52.465,51.04,52.405,367401.0
2020-12-22,52.54,53.51,52.35,53.255,563491.0
2020-12-23,53.22,53.24,52.44,52.695,427760.0
2020-12-24,52.71,53.255,52.675,53.245,189949.0
2020-12-29,53.395,53.575,52.55,52.955,224965.0
2020-12-30,53.12,53.23,52.675,52.675,190912.0
2020-12-31,52.665,52.9,52.05,52.53,274171.0
2021-01-04,52.74,52.975,52.165,52.685,322159.0
2021-01-05,52.51,53.02,52.31,52.605,267447.0
2021-01-06,52.34,52.52,51.62,51.66,651609.0
2021-01-07,51.93,52.31,51.405,51.485,574520.0
2021-01-08,51.565,52.05,51.495,51.86,1261071.0
2021-01-11,51.86,52.12,51.12,51.36,322876.0
2021-01-12,51.17,51.45,50.685,51.35,381846.0
2021-01-13,51.485,52.365,51.25,52.165,439933.0
2021-01-14,52.05,53.875,51.96,53.23,563031.0
2021-01-15,53.44,53.765,53.055,53.44,267746.0
2021-01-18,53.575,54.045,53.475,53.51,82586.0
2021-01-19,53.53,54.13,53.455,53.965,268571.0
2021-01-20,54.275,54.63,54.04,54.58,313282.0
2021-01-21,54.53,54.72,53.73,53.92,288832.0
2021-01-22,53.845,54.23,53.845,54.12,229766.0
2021-01-25,54.155,54.235,53.4,53.94,221039.0
2021-01-26,53.92,54.21,53.285,53.84,190486.0
2021-01-27,53.745,54.1,53.14,53.585,708788.0
2021-01-28,53.62,54.045,53.13,53.875,344466.0
2021-01-29,53.465,53.71,51.885,52.02,576917.0
2021-02-01,52.385,53.71,52.12,53.61,284616.0
2021-02-02,53.82,54.365,53.285,54.32,290156.0
2021-02-03,54.385,54.735,53.72,54.655,411721.0
2021-02-04,55.12,55.52,54.145,55.38,457036.0
2021-02-05,55.91,57.86,55.865,56.525,1074717.0
2021-02-08,56.715,57.88,56.655,57.0,314088.0
2021-02-09,57.125,57.45,56.555,56.745,361519.0
2021-02-10,56.955,57.105,56.08,56.445,512637.0
2021-02-11,56.455,56.77,55.49,55.68,467795.0
2021-02-12,55.565,55.67,54.365,55.335,384721.0
2021-02-16,55.325,55.42,54.265,54.53,368623.0
2021-02-17,54.42,54.42,53.655,54.165,326520.0
2021-02-18,53.965,54.43,53.24,53.965,370098.0
2021-02-19,53.845,53.855,52.81,53.51,374902.0
2021-02-22,52.95,53.545,52.095,52.25,325752.0
2021-02-23,51.775,52.105,51.015,51.495,467172.0
2021-02-24,51.295,52.065,50.86,51.91,419271.0
2021-02-25,51.81,52.24,51.395,51.705,479315.0
2021-02-26,51.85,52.175,51.415,51.475,354207.0
2021-03-01,51.905,52.655,51.885,52.575,375841.0
2021-03-02,52.565,52.955,51.895,52.75,396791.0
2021-03-03,52.76,53.08,51.72,52.16,597206.0
2021-03-04,52.04,52.505,51.185,51.43,498007.0
2021-03-05,51.73,52.595,50.83,52.275,544700.0
2021-03-08,52.22,52.905,51.95,52.085,284640.0
2021-03-09,52.485,54.045,52.405,53.505,569714.0
2021-03-10,53.835,54.375,53.435,53.545,527056.0
2021-03-11,54.17,55.23,53.98,54.675,573255.0
2021-03-12,54.49,54.635,53.77,54.11,346757.0
2021-03-15,54.155,55.45,54.015,55.385,378001.0
2021-03-16,55.62,56.16,55.365,56.085,636677.0
2021-03-17,55.97,56.075,54.965,55.395,456747.0
2021-03-18,55.065,55.61,54.71,55.22,344748.0
2021-03-19,55.295,56.48,54.985,56.03,1568332.0
2021-03-22,56.195,56.845,56.075,56.24,396842.0
2021-03-23,56.395,56.815,55.43,55.675,479619.0
2021-03-24,55.665,56.45,54.51,54.59,319839.0
2021-03-25,54.545,54.92,54.19,54.735,323856.0
2021-03-26,54.635,55.0,54.265,54.93,316081.0
2021-03-29,54.735,55.165,54.42,54.765,231936.0
2021-03-30,54.645,55.055,54.18,54.535,258595.0
2021-03-31,54.735,55.2,54.225,54.61,372450.0
2021-04-01,54.975,55.495,54.89,55.24,340634.0
2021-04-05,55.51,55.815,55.31,55.76,191056.0
2021-04-06,55.82,56.25,55.21,56.06,238660.0
2021-04-07,56.225,56.625,56.105,56.125,297083.0
2021-04-08,56.425,57.1,56.305,56.495,255098.0
2021-04-09,56.305,56.405,55.885,56.385,250990.0
2021-04-12,56.195,56.89,56.125,56.79,309819.0
2021-04-13,57.0,57.155,56.46,56.535,341743.0
2021-04-14,56.605,57.455,55.86,56.405,434581.0
2021-04-15,56.895,57.135,56.635,56.96,260672.0
2021-04-16,57.125,57.155,56.415,56.805,215869.0
2021-04-19,56.625,56.795,56.05,56.28,194981.0
2021-04-20,56.225,56.4,55.665,55.995,226112.0
2021-04-21,56.05,56.285,55.305,55.65,402636.0
2021-04-22,55.75,55.85,55.155,55.575,490486.0
2021-04-23,55.675,55.93,54.18,54.225,425208.0
2021-04-26,54.11,54.21,53.4,53.845,495823.0
2021-04-27,54.08,54.52,53.45,54.235,294001.0
2021-04-28,54.325,54.345,53.47,53.545,357419.0
2021-04-29,53.635,54.135,53.205,53.48,308530.0
2021-04-30,52.12,53.25,52.12,52.75,403682.0
2021-05-03,52.895,53.515,52.76,53.095,265025.0
2021-05-04,52.87,53.57,52.68,53.095,387511.0
2021-05-05,53.26,53.26,52.175,52.22,444750.0
2021-05-06,52.34,52.34,51.045,51.555,670100.0
2021-05-07,51.95,53.125,51.53,53.015,595695.0
2021-05-10,53.005,53.59,51.705,51.74,628566.0
2021-05-11,51.035,51.42,50.645,50.775,641948.0
2021-05-12,50.49,50.735,50.015,50.42,536600.0
2021-05-13,50.855,50.88,50.135,50.155,524267.0
2021-05-14,50.445,51.03,50.035,50.985,465170.0
2021-05-17,50.655,50.985,50.19,50.42,293829.0
2021-05-18,50.49,51.175,50.17,50.7,367962.0
2021-05-19,50.055,50.545,49.825,50.52,473745.0
2021-05-20,50.665,51.065,50.62,50.875,486275.0
2021-05-21,50.935,51.385,50.245,50.31,489903.0
2021-05-25,50.755,51.03,50.37,50.775,462086.0
2021-05-26,51.065,51.6,50.93,51.43,859875.0
2021-05-27,51.275,51.765,51.01,51.445,711287.0
2021-05-28,51.785,52.58,51.665,51.72,649551.0
2021-05-31,51.95,52.04,51.445,51.81,200428.0
2021-06-01,52.14,52.515,51.6,52.215,1059767.0
2021-06-02,52.22,52.695,51.965,52.36,645864.0
2021-06-03,52.14,53.075,52.13,52.745,666883.0
2021-06-04,53.035,53.895,52.57,53.665,533103.0
2021-06-07,53.595,53.96,53.285,53.915,307050.0
2021-06-08,54.09,54.5,53.605,53.985,378515.0
2021-06-09,54.2,54.83,53.75,54.5,398203.0
2021-06-10,54.575,55.05,54.06,54.875,372829.0
2021-06-11,54.95,55.385,54.72,55.285,342124.0
2021-06-14,55.325,55.47,54.965,55.425,199302.0
2021-06-15,55.43,56.135,55.43,55.9,342113.0
2021-06-16,56.09,56.475,55.645,55.76,312297.0
2021-06-17,55.7,57.16,55.405,56.83,259514.0
2021-06-18,56.84,56.895,56.08,56.32,1155841.0
2021-06-21,56.42,56.905,55.87,56.485,286524.0
2021-06-22,56.605,57.015,56.43,56.885,327239.0
2021-06-23,56.715,56.96,56.52,56.72,320789.0
2021-06-24,56.985,57.25,56.64,57.115,445787.0
2021-06-25,57.455,57.51,56.85,57.5,220890.0
2021-06-28,57.81,58.505,57.755,58.48,265525.0
2021-06-29,58.315,58.735,58.205,58.715,213143.0
2021-06-30,57.895,58.515,57.05,57.575,422351.0
2021-07-02,58.215,58.8,58.205,58.57,363588.0
2021-07-05,58.8,58.805,58.23,58.46,61077.0
2021-07-06,58.625,58.98,57.995,58.415,297092.0
2021-07-07,58.68,59.355,58.34,59.155,446829.0
2021-07-08,58.815,58.825,58.23,58.46,469473.0
2021-07-09,58.36,58.835,58.16,58.67,271241.0
2021-07-12,58.915,59.08,58.03,58.055,189497.0
2021-07-13,58.195,58.915,57.73,57.985,255042.0
2021-07-14,58.23,58.23,57.73,57.975,371023.0
2021-07-15,58.05,58.35,57.69,58.215,394922.0
2021-07-16,58.215,58.535,57.765,57.83,175340.0
2021-07-19,57.785,58.075,57.225,57.555,334625.0
2021-07-20,57.6,58.69,57.52,58.515,254241.0
2021-07-21,58.43,58.8,58.12,58.37,271003.0
2021-07-22,58.485,58.805,58.36,58.58,272907.0
2021-07-23,58.75,59.045,58.55,59.025,272537.0
2021-07-26,58.925,59.345,58.26,58.48,197257.0
2021-07-27,58.495,59.445,58.485,59.42,318086.0
2021-07-28,59.42,59.665,58.91,59.345,350690.0
2021-07-29,59.155,59.585,58.68,59.07,151399.0
2021-07-30,58.68,59.29,58.68,59.265,286435.0
2021-08-03,59.785,60.005,59.21,59.43,332789.0
2021-08-04,59.475,59.72,59.165,59.235,244264.0
2021-08-05,58.98,59.685,58.98,59.66,270854.0
2021-08-06,60.25,61.185,59.53,60.435,487063.0
2021-08-09,60.36,60.525,59.86,60.27,311382.0
2021-08-10,60.47,60.57,59.63,60.135,362374.0
2021-08-11,60.195,60.36,59.74,60.125,266229.0
2021-08-12,60.26,60.895,60.01,60.82,270079.0
2021-08-13,61.075,61.295,60.81,61.285,225734.0
2021-08-16,61.275,61.46,60.975,61.44,252043.0
2021-08-17,61.285,61.44,60.965,61.185,200476.0
2021-08-18,61.36,61.375,60.875,61.195,220628.0
2021-08-19,60.61,61.825,60.61,61.67,253605.0
2021-08-20,61.735,62.62,61.67,62.53,307518.0
2021-08-23,62.375,62.385,61.88,62.125,272392.0
2021-08-24,62.035,62.34,61.745,62.235,146938.0
2021-08-25,62.365,62.795,62.245,62.685,342987.0
2021-08-26,62.565,63.06,62.455,62.605,217259.0
2021-08-27,62.62,63.06,62.345,62.86,291443.0
2021-08-30,62.76,63.25,62.705,63.025,168839.0
2021-08-31,63.19,63.83,63.105,63.3,410159.0
2021-09-01,63.39,63.885,62.92,63.51,354740.0
2021-09-02,63.36,63.62,62.94,63.27,232871.0
2021-09-03,62.975,63.425,62.84,62.995,192575.0
2021-09-07,63.08,63.305,62.79,63.08,231289.0
2021-09-08,63.03,63.775,62.47,63.335,280386.0
2021-09-09,63.305,63.675,62.325,62.4,386221.0
2021-09-10,62.39,62.575,61.84,61.865,265565.0
2021-09-13,61.905,62.39,60.685,60.885,364664.0
2021-09-14,60.775,61.53,60.665,61.315,359508.0
2021-09-15,61.235,61.315,60.5,61.195,434548.0
2021-09-16,61.04,61.37,60.62,61.04,351512.0
2021-09-17,60.28,61.08,59.7,59.855,1203081.0
2021-09-20,59.16,59.775,58.655,59.27,526796.0
2021-09-21,59.52,60.085,59.095,59.135,490265.0
2021-09-22,58.745,60.14,58.745,60.025,477870.0
2021-09-23,59.95,60.38,59.315,59.92,343214.0
2021-09-24,59.59,60.14,59.59,60.025,217889.0
2021-09-27,59.795,59.8,58.81,59.635,485703.0
2021-09-28,58.685,59.15,57.755,57.84,557662.0
2021-09-29,57.905,58.345,57.13,57.38,400983.0
2021-09-30,56.81,58.075,56.62,56.72,458823.0
2021-10-01,56.905,57.105,56.005,56.92,273337.0
2021-10-04,56.39,56.61,55.125,55.975,363364.0
2021-10-05,56.02,56.355,55.795,56.075,381483.0
2021-10-06,55.555,56.28,55.545,56.015,322528.0
2021-10-07,56.325,57.05,56.3,56.665,445952.0
2021-10-08,56.62,56.865,56.25,56.27,303391.0
2021-10-12,56.195,56.195,55.445,55.645,409697.0
2021-10-13,55.795,56.51,55.325,56.435,277970.0
2021-10-14,56.83,57.215,56.435,57.02,321091.0
2021-10-15,57.25,57.315,56.69,56.8,607893.0
2021-10-18,56.49,56.985,56.345,56.985,243606.0
2021-10-19,56.84,57.27,56.81,56.975,613797.0
2021-10-20,57.005,57.25,56.665,56.975,256845.0
2021-10-21,57.015,57.355,56.785,57.305,513760.0
2021-10-22,57.16,57.655,56.95,57.085,248959.0
2021-10-25,57.095,57.51,56.85,57.38,487163.0
2021-10-26,57.755,57.765,56.83,56.92,500788.0
2021-10-27,57.26,57.69,56.28,56.4,431344.0
2021-10-28,56.62,57.03,56.25,56.985,721075.0
2021-10-29,56.8,57.345,56.635,57.195,413244.0
2021-11-01,57.465,57.575,56.765,57.15,275382.0
2021-11-02,57.36,57.77,57.005,57.465,307075.0
2021-11-03,57.465,57.785,57.195,57.62,227803.0
2021-11-04,57.26,58.195,57.06,58.18,383580.0
2021-11-05,58.325,59.755,57.94,58.93,585036.0
2021-11-08,59.415,59.985,58.905,59.335,698968.0
2021-11-09,59.52,60.08,59.05,59.59,374182.0
2021-11-10,59.3,59.905,58.315,58.37,335390.0
2021-11-11,58.785,59.525,58.58,59.245,363490.0
2021-11-12,59.345,59.645,58.8,59.19,370921.0
2021-11-15,59.27,59.59,58.69,58.785,568431.0
2021-11-16,58.795,60.1,58.795,60.015,543956.0
2021-11-17,59.96,60.82,59.775,60.465,378406.0
2021-11-18,60.525,60.645,60.07,60.215,430425.0
2021-11-19,60.245,61.025,60.195,60.545,330696.0
2021-11-22,60.785,60.81,58.905,58.92,481594.0
2021-11-23,58.8,59.305,57.72,57.965,549883.0
2021-11-24,57.74,58.29,57.555,57.995,290391.0
2021-11-25,57.965,58.445,57.785,58.095,151173.0
2021-11-26,57.47,58.17,56.41,56.755,493039.0
2021-11-29,57.095,57.305,56.645,56.92,772292.0
2021-11-30,56.8,57.07,55.37,55.565,1416532.0
2021-12-01,55.705,56.415,54.675,54.69,445698.0
2021-12-02,54.59,55.89,54.565,55.615,521622.0
2021-12-03,55.8,55.805,54.13,54.795,409976.0
2021-12-06,54.895,55.975,54.61,55.815,544440.0
2021-12-07,56.48,56.82,55.93,56.055,478683.0
2021-12-08,55.945,56.45,55.66,56.35,401287.0
2021-12-09,56.33,56.73,55.695,55.705,284711.0
2021-12-10,55.955,56.275,55.505,55.87,290935.0
2021-12-13,56.0,56.325,55.115,55.31,497835.0
2021-12-14,54.94,55.21,54.175,54.925,368365.0
2021-12-15,54.95,55.76,54.655,55.725,803681.0
2021-12-16,55.745,55.835,54.435,54.575,562229.0
2021-12-17,54.575,55.21,54.38,54.82,935917.0
2021-12-20,54.445,54.635,53.855,54.335,278616.0
2021-12-21,54.62,55.57,54.425,55.495,749068.0
2021-12-22,55.45,55.8,55.07,55.55,233164.0
2021-12-23,55.805,56.055,55.54,55.855,196551.0
2021-12-24,55.8,56.085,55.495,56.01,46514.0
2021-12-29,56.81,57.005,55.9,56.14,271205.0
2021-12-30,56.11,56.73,56.01,56.065,115212.0
2021-12-31,56.065,56.075,55.255,55.29,178657.0
2022-01-04,55.335,55.685,54.315,54.895,394333.0
2022-01-05,54.6,54.885,53.395,53.44,606206.0
2022-01-06,52.695,53.715,52.695,53.33,352155.0
2022-01-07,53.23,53.94,53.045,53.69,496168.0
2022-01-10,53.035,53.79,52.935,53.77,384729.0
2022-01-11,53.56,54.05,53.385,53.855,468245.0
2022-01-12,53.77,54.36,53.135,53.635,436103.0
2022-01-13,53.845,54.785,53.715,54.335,657017.0
2022-01-14,54.065,54.87,54.055,54.84,597275.0
2022-01-17,54.87,56.075,54.795,55.68,274739.0
2022-01-18,54.925,55.33,54.27,54.35,641357.0
2022-01-19,54.345,54.62,53.34,53.45,675195.0
2022-01-20,53.505,54.71,53.505,53.78,590809.0
2022-01-21,53.605,54.195,53.485,53.69,457203.0
2022-01-24,53.44,54.435,51.995,54.405,1047941.0
2022-01-25,53.89,54.315,52.675,53.045,829335.0
2022-01-26,53.67,54.28,52.99,53.255,719597.0
2022-01-27,53.845,54.085,53.175,53.265,516404.0
2022-01-28,53.34,55.135,52.95,55.115,532453.0
2022-01-31,54.895,56.085,54.86,56.03,485872.0
2022-02-01,56.13,56.415,55.57,56.0,517874.0
2022-02-02,55.87,56.5,55.505,55.77,540178.0
2022-02-03,54.94,55.8,54.29,54.35,944878.0
2022-02-04,53.415,54.075,51.83,52.235,1024842.0
2022-02-07,52.03,52.3,50.935,51.02,1058826.0
2022-02-08,50.935,52.28,50.735,52.135,687157.0
2022-02-09,52.5,53.91,52.49,53.715,788570.0
2022-02-10,52.785,53.825,52.76,52.895,681514.0
2022-02-11,52.88,53.155,51.68,51.9,474437.0
2022-02-14,51.765,52.115,51.375,51.845,745953.0
2022-02-15,52.16,52.465,51.67,52.075,612849.0
2022-02-16,51.57,51.885,51.11,51.6,512332.0
2022-02-17,51.385,51.385,50.56,50.56,525849.0
2022-02-18,50.595,51.035,50.19,50.2,588689.0
2022-02-22,49.895,50.345,49.73,49.96,590082.0
2022-02-23,50.18,50.855,49.51,49.555,691001.0
2022-02-24,48.605,50.77,48.405,50.68,716816.0
2022-02-25,50.735,51.14,49.895,51.045,784146.0
2022-02-28,50.66,51.26,50.495,50.795,551936.0
2022-03-01,50.67,50.87,49.895,50.145,554398.0
2022-03-02,50.16,50.78,49.93,50.56,339790.0
2022-03-03,50.695,50.855,49.78,50.635,430826.0
2022-03-04,50.005,50.855,49.55,49.83,512461.0
2022-03-07,49.735,50.45,49.44,49.605,424256.0
2022-03-08,49.225,50.3,48.895,49.405,688052.0
2022-03-09,50.135,51.43,49.745,51.02,473392.0
2022-03-10,50.45,50.595,49.735,50.51,446056.0
2022-03-11,50.705,50.705,49.24,49.29,653834.0
2022-03-14,49.04,49.69,48.36,48.645,400419.0
2022-03-15,48.71,49.09,47.96,48.285,915359.0
2022-03-16,48.48,49.71,48.08,49.71,559379.0
2022-03-17,49.515,50.03,49.18,50.02,392996.0
2022-03-18,49.94,50.65,49.69,50.52,1570677.0
2022-03-21,50.365,50.67,49.995,50.3,341690.0
2022-03-22,50.44,51.05,50.06,50.68,329018.0
2022-03-23,50.505,50.695,49.55,49.58,342700.0
2022-03-24,49.615,49.975,48.885,49.33,322132.0
2022-03-25,49.47,49.47,48.95,49.33,445335.0
2022-03-28,49.47,49.95,49.145,49.605,297733.0
2022-03-29,50.3,51.04,49.96,50.455,417675.0
2022-03-30,50.255,50.255,49.29,49.485,546975.0
2022-03-31,49.375,49.92,48.85,49.015,1142505.0
2022-04-01,49.22,49.33,48.645,49.29,569750.0
2022-04-04,49.31,50.165,49.3,49.92,294759.0
2022-04-05,49.93,50.095,49.55,49.725,460638.0
2022-04-06,49.235,49.375,48.49,49.005,568664.0
2022-04-07,48.93,49.69,48.59,49.605,511156.0
2022-04-08,49.42,49.985,48.82,49.42,429227.0
2022-04-11,49.015,49.385,48.665,49.025,369759.0
2022-04-12,49.22,49.655,49.115,49.395,667737.0
2022-04-13,49.43,50.085,49.375,49.755,397726.0
2022-04-14,49.94,50.07,48.495,48.525,222981.0
2022-04-18,48.33,48.885,47.815,48.08,239834.0
2022-04-19,48.015,49.245,47.895,49.105,347603.0
2022-04-20,49.265,49.725,48.855,49.115,461065.0
2022-04-21,49.485,49.595,48.92,48.95,552770.0
2022-04-22,49.155,49.285,48.055,48.055,361961.0
2022-04-25,47.87,49.18,47.63,49.04,485066.0
2022-04-26,48.855,48.865,46.455,46.465,894503.0
2022-04-27,46.6,47.275,46.28,46.555,599815.0
2022-04-28,47.155,48.445,47.075,48.265,436864.0
2022-04-29,47.935,48.265,47.535,47.57,536443.0
2022-05-02,47.7,48.135,47.12,47.775,382398.0
2022-05-03,47.84,48.35,47.435,47.535,441638.0
2022-05-04,47.99,48.47,46.99,48.23,523888.0
2022-05-05,47.805,48.1,45.185,45.945,872349.0
2022-05-06,45.64,45.99,44.52,45.64,677141.0
2022-05-09,44.89,45.4,44.255,44.345,763502.0
2022-05-10,44.8,45.03,43.625,44.595,793596.0
2022-05-11,44.52,44.595,42.94,43.19,653921.0
2022-05-12,42.755,43.475,42.35,42.785,1269967.0
2022-05-13,43.265,44.355,43.07,44.19,432303.0
2022-05-16,44.085,44.55,43.605,44.005,393532.0
2022-05-17,44.5,45.055,44.255,45.055,499136.0
2022-05-18,44.595,45.02,44.38,44.865,440802.0
2022-05-19,44.615,45.85,44.41,45.29,383769.0
2022-05-20,45.935,46.885,45.78,46.84,759410.0
2022-05-24,46.535,46.535,44.935,45.215,464552.0
2022-05-25,44.955,45.795,44.955,45.48,330329.0
2022-05-26,45.565,46.22,45.305,45.98,410602.0
2022-05-27,46.285,46.795,46.11,46.64,421660.0
2022-05-30,46.96,47.24,46.71,47.065,153868.0
2022-05-31,47.0,48.12,46.35,47.935,971308.0
2022-06-01,48.16,48.79,47.13,47.145,617865.0
2022-06-02,46.89,48.19,46.89,48.15,525515.0
2022-06-03,47.575,47.93,47.28,47.52,544638.0
2022-06-06,47.91,48.365,47.51,47.705,339275.0
2022-06-07,47.415,47.54,46.945,47.53,416330.0
2022-06-08,47.36,47.475,46.85,47.055,308717.0
2022-06-09,46.99,47.315,46.63,46.74,293313.0
2022-06-10,46.405,46.5,45.755,45.79,401533.0
2022-06-13,44.995,45.54,44.77,44.9,508931.0
2022-06-14,44.965,45.485,44.35,44.835,622764.0
2022-06-15,45.17,45.885,44.89,45.45,466043.0
2022-06-16,44.555,44.855,43.555,44.045,425424.0
2022-06-17,44.27,45.15,44.26,44.455,1409929.0
2022-06-20,44.8,45.225,43.665,44.67,131109.0
2022-06-21,44.685,45.335,44.435,44.49,405337.0
2022-06-22,44.205,45.39,44.09,45.065,358184.0
2022-06-23,45.29,46.385,45.02,46.305,387304.0
2022-06-24,46.665,47.52,46.435,47.455,465576.0
2022-06-27,47.555,47.565,46.71,46.925,333608.0
2022-06-28,47.445,47.61,45.995,46.015,299912.0
2022-06-29,45.85,46.74,45.475,45.655,547904.0
2022-06-30,45.205,45.42,44.39,45.215,510192.0
2022-07-04,45.505,45.635,44.855,45.02,132048.0
2022-07-05,44.93,46.62,44.93,46.59,416307.0
2022-07-06,46.63,47.53,46.47,47.15,451129.0
2022-07-07,47.055,47.93,46.71,47.805,326825.0
2022-07-08,47.415,47.885,47.205,47.545,263816.0
2022-07-11,47.465,47.935,46.805,47.0,285557.0
2022-07-12,46.96,47.335,46.425,46.535,597776.0
2022-07-13,45.81,46.05,45.39,45.56,319695.0
2022-07-14,45.655,46.11,45.14,45.69,429280.0
2022-07-15,45.82,46.2,45.71,46.06,491329.0
2022-07-18,46.395,46.955,46.08,46.795,273262.0
2022-07-19,47.09,47.67,46.99,47.425,264739.0
2022-07-20,47.425,48.485,47.065,48.325,348241.0
2022-07-21,48.365,49.125,48.335,48.865,342175.0
2022-07-22,48.93,49.155,48.255,48.635,336020.0
2022-07-25,48.58,48.605,48.085,48.29,247047.0
2022-07-26,48.13,48.29,46.49,46.59,600641.0
2022-07-27,46.915,48.105,46.83,47.805,310284.0
2022-07-28,47.815,48.355,47.155,48.215,275553.0
2022-07-29,48.28,48.865,48.15,48.645,270255.0
2022-08-02,48.865,48.865,47.815,48.17,583988.0
2022-08-03,48.32,49.41,48.225,49.06,278586.0
2022-08-04,49.31,49.98,49.21,49.72,322395.0
2022-08-05,48.95,49.71,46.71,46.935,563273.0
2022-08-08,46.85,48.105,46.785,46.895,377708.0
2022-08-09,46.695,47.065,45.18,45.245,479591.0
2022-08-10,46.07,46.895,46.05,46.675,314548.0
2022-08-11,46.905,47.075,46.295,46.48,215115.0
2022-08-12,46.74,47.36,46.36,47.215,225785.0
2022-08-15,47.22,47.92,47.215,47.725,204165.0
2022-08-16,47.425,48.055,47.1,47.995,282962.0
2022-08-17,47.64,47.715,47.025,47.09,298692.0
2022-08-18,47.09,47.87,46.6,47.025,340192.0
2022-08-19,46.74,46.97,46.005,46.09,251648.0
2022-08-22,45.67,45.82,45.13,45.41,281317.0
2022-08-23,45.28,45.375,44.885,44.92,327657.0
2022-08-24,44.93,45.44,44.62,44.805,376733.0
2022-08-25,44.935,45.125,44.445,44.705,415860.0
2022-08-26,40.86,41.005,38.52,38.575,2283897.0
2022-08-29,38.335,38.63,37.795,38.16,1369121.0
2022-08-30,38.365,38.69,37.51,37.555,975975.0
2022-08-31,37.785,38.905,37.595,38.42,1235534.0
2022-09-01,38.29,38.29,36.77,37.235,710031.0
2022-09-02,37.545,37.635,36.43,36.535,996771.0
2022-09-06,36.59,36.89,36.125,36.18,557570.0
2022-09-07,36.33,36.535,35.61,36.2,631148.0
2022-09-08,35.9,36.725,35.845,36.685,799921.0
2022-09-09,36.87,37.44,36.75,37.44,425324.0
2022-09-12,37.58,38.18,37.58,37.915,421711.0
2022-09-13,37.215,37.405,36.825,36.965,504735.0
2022-09-14,36.965,37.05,36.46,36.545,472505.0
2022-09-15,36.48,36.74,35.75,36.115,742929.0
2022-09-16,35.87,35.975,35.415,35.415,1221066.0
2022-09-19,35.34,36.06,35.225,36.01,576031.0
2022-09-20,35.815,35.835,34.835,35.02,679789.0
2022-09-21,35.16,35.705,34.92,34.975,1077896.0
2022-09-22,34.935,35.06,34.405,34.555,630960.0
2022-09-23,34.275,34.565,34.105,34.405,596324.0
2022-09-26,34.375,34.845,34.375,34.505,727556.0
2022-09-27,34.6,34.92,33.945,34.105,629673.0
2022-09-28,34.15,35.14,34.05,35.07,744686.0
2022-09-29,34.63,34.78,34.415,34.545,588004.0
2022-09-30,34.63,34.72,34.105,34.105,480735.0
2022-10-03,34.19,34.835,33.845,34.535,817494.0
2022-10-04,35.43,35.835,35.19,35.49,780614.0
2022-10-05,35.03,35.565,35.03,35.405,526357.0
2022-10-06,35.33,35.46,34.815,34.925,605147.0
2022-10-07,34.34,34.47,33.705,33.87,425827.0
2022-10-11,33.49,33.805,32.78,32.845,693654.0
2022-10-12,32.825,33.365,32.825,33.245,741308.0
2022-10-13,32.725,33.675,32.435,33.435,521977.0
2022-10-14,33.76,34.16,33.375,33.395,648034.0
2022-10-17,33.865,34.515,33.75,34.31,510914.0
2022-10-18,35.0,35.28,34.86,35.225,867903.0
2022-10-19,35.225,35.48,34.78,34.995,656213.0
2022-10-20,34.985,35.785,34.835,35.085,527369.0
2022-10-21,35.075,35.655,34.795,35.61,433690.0
2022-10-24,35.785,35.89,35.255,35.77,488670.0
2022-10-25,35.89,36.33,35.78,36.275,478395.0
2022-10-26,35.985,37.0,35.665,36.7,868158.0
2022-10-27,36.84,37.255,36.47,36.795,713503.0
2022-10-28,36.88,38.115,36.7,38.065,857569.0
2022-10-31,37.915,38.04,36.805,36.86,925399.0
2022-11-01,37.495,37.525,37.085,37.43,390314.0
2022-11-02,37.365,37.47,36.355,36.405,532326.0
2022-11-03,36.245,36.245,35.62,35.655,617890.0
2022-11-04,35.45,36.43,32.845,33.75,1523216.0
2022-11-07,33.945,34.985,33.74,34.73,830407.0
2022-11-08,34.87,34.955,33.87,34.245,648834.0
2022-11-09,34.145,35.015,33.665,34.86,805274.0
2022-11-10,36.085,36.805,35.525,36.29,774014.0
2022-11-11,36.345,37.27,36.105,37.115,636753.0
2022-11-14,36.99,36.99,36.05,36.075,458728.0
2022-11-15,36.84,37.32,36.48,36.545,331850.0
2022-11-16,36.46,36.975,36.15,36.825,545245.0
2022-11-17,36.275,36.955,35.96,36.02,459185.0
2022-11-18,36.525,36.73,36.14,36.235,554559.0
2022-11-21,36.18,36.245,35.545,35.665,415700.0
2022-11-22,35.57,36.29,35.0,36.2,738141.0
2022-11-23,36.29,37.085,36.225,37.05,587596.0
2022-11-24,37.15,37.495,37.05,37.15,127237.0
2022-11-25,37.17,37.45,37.02,37.41,290896.0
2022-11-28,37.32,37.675,37.17,37.365,679367.0
2022-11-29,37.375,37.835,36.7,36.815,459249.0
2022-11-30,36.87,36.965,35.96,36.9,723574.0
2022-12-01,36.995,37.58,36.845,37.07,501013.0
2022-12-02,36.655,37.525,36.5,37.06,417275.0
2022-12-05,36.89,36.89,35.875,36.025,484471.0
2022-12-06,36.01,36.15,35.555,35.79,518917.0
2022-12-07,35.79,36.105,35.405,35.49,600423.0
2022-12-08,35.51,35.83,35.155,35.725,329931.0
2022-12-09,35.625,36.385,35.53,36.095,291068.0
2022-12-12,36.13,37.025,36.095,36.995,469751.0
2022-12-13,38.0,38.68,37.69,37.815,854198.0
2022-12-14,37.84,38.28,37.23,37.54,458445.0
2022-12-15,37.11,37.455,36.555,36.995,520321.0
2022-12-16,36.805,37.22,36.705,37.035,1115954.0
2022-12-19,37.115,37.115,36.255,36.74,776662.0
2022-12-20,36.535,37.27,36.355,36.825,777904.0
2022-12-21,37.035,37.795,36.855,37.485,486375.0
2022-12-22,37.185,37.285,36.63,37.07,467364.0
2022-12-23,36.9,37.04,36.545,37.025,236998.0
2022-12-28,36.62,37.155,36.47,36.965,408410.0
2022-12-29,37.155,38.21,37.09,38.125,373731.0
2022-12-30,37.71,38.115,37.43,37.71,313753.0
2023-01-03,38.17,39.075,37.975,38.65,416994.0
2023-01-04,38.865,39.58,38.79,39.4,926581.0
2023-01-05,39.165,39.24,38.305,38.395,479880.0
2023-01-06,38.62,39.065,37.455,38.52,641165.0
2023-01-09,38.64,39.325,38.555,38.79,453167.0
2023-01-10,38.705,39.185,38.52,39.075,444293.0
2023-01-11,39.215,39.995,39.15,39.985,510090.0
2023-01-12,40.05,40.65,39.76,40.595,685885.0
2023-01-13,40.4,41.24,40.2,41.055,781406.0
2023-01-16,41.245,41.74,40.795,41.565,165242.0
2023-01-17,41.62,41.79,41.045,41.27,591827.0
2023-01-18,41.46,41.75,40.97,40.97,606560.0
2023-01-19,40.765,41.415,40.425,41.215,471459.0
2023-01-20,41.225,41.675,41.185,41.6,281735.0
2023-01-23,41.64,42.655,41.555,42.625,435042.0
2023-01-24,42.37,42.635,41.75,41.78,356649.0
2023-01-25,41.355,41.79,40.935,41.545,490933.0
2023-01-26,41.91,42.59,41.78,42.58,499447.0
2023-01-27,42.455,42.945,42.295,42.485,448607.0
2023-01-30,42.2,42.415,41.685,41.685,509643.0
2023-01-31,41.875,42.305,41.535,41.95,783453.0
2023-02-01,41.985,42.11,40.98,41.195,1262178.0
2023-02-02,41.58,41.875,41.17,41.61,1441657.0
2023-02-03,42.775,44.25,42.595,43.715,1655014.0
2023-02-06,43.245,44.505,42.955,44.025,1112384.0
2023-02-07,44.09,44.09,43.21,43.77,828993.0
2023-02-08,43.745,44.89,43.62,44.75,1140620.0
2023-02-09,45.105,45.97,44.91,45.5,1537911.0
2023-02-10,45.175,45.36,44.29,44.31,722443.0
2023-02-13,44.57,45.105,44.205,44.41,434216.0
2023-02-14,44.355,44.955,44.14,44.805,688305.0
2023-02-15,44.72,45.775,44.655,45.585,620484.0
2023-02-16,45.145,45.585,44.62,44.62,666959.0
2023-02-17,44.39,44.675,43.98,44.58,469204.0
2023-02-21,44.195,44.39,43.845,44.335,539355.0
2023-02-22,44.505,44.815,43.89,44.08,544620.0
2023-02-23,44.235,44.335,43.455,44.09,556656.0
2023-02-24,43.735,43.84,43.285,43.61,532723.0
2023-02-27,43.61,43.98,43.435,43.5,342151.0
2023-02-28,43.425,44.27,43.325,44.15,778718.0
2023-03-01,43.905,44.405,43.515,43.78,481355.0
2023-03-02,43.445,44.19,43.415,44.01,316101.0
2023-03-03,44.415,45.525,44.23,45.325,705808.0
2023-03-06,45.785,45.985,45.295,45.345,498845.0
2023-03-07,45.465,45.77,45.05,45.115,542514.0
2023-03-08,45.135,45.805,45.02,45.655,424069.0
2023-03-09,45.88,46.825,45.655,46.12,1111404.0
2023-03-10,46.09,46.095,44.825,44.975,887532.0
2023-03-13,45.815,46.75,44.595,46.25,1469536.0
2023-03-14,46.75,47.035,45.95,46.985,1310299.0
2023-03-15,46.485,46.77,45.54,46.155,861923.0
2023-03-16,45.89,47.855,45.515,47.48,1001341.0
2023-03-17,47.195,47.98,46.995,47.8,1936989.0
2023-03-20,47.49,48.925,47.15,48.615,1008072.0
2023-03-21,49.0,49.64,48.775,49.605,1011707.0
2023-03-22,49.575,49.65,48.025,48.055,750866.0
2023-03-23,48.565,48.595,47.885,48.245,745382.0
2023-03-24,48.085,48.35,47.555,47.99,457225.0
2023-03-27,47.99,48.28,47.585,48.215,510731.0
2023-03-28,48.13,48.435,47.99,48.415,560663.0
2023-03-29,48.8,48.925,47.94,48.195,500066.0
2023-03-30,48.5,48.69,48.095,48.51,416854.0
2023-03-31,48.7,49.3,48.535,49.255,362906.0
2023-04-03,49.095,49.15,48.49,48.7,546708.0
2023-04-04,48.755,49.095,48.585,48.79,472507.0
2023-04-05,48.725,48.945,48.12,48.415,290790.0
2023-04-06,48.395,48.8,48.085,48.705,211375.0
2023-04-10,48.565,48.915,48.0,48.885,332336.0
2023-04-11,48.99,49.53,48.85,49.255,284485.0
2023-04-12,49.595,50.01,49.045,49.265,353252.0
2023-04-13,49.38,50.02,49.265,49.985,321865.0
2023-04-14,49.905,50.075,49.18,49.575,366419.0
2023-04-17,49.595,49.9,49.18,49.33,239776.0
2023-04-18,49.385,49.81,48.92,49.02,471078.0
2023-04-19,48.775,48.925,48.48,48.525,618627.0
2023-04-20,48.385,48.785,48.35,48.64,330268.0
2023-04-21,48.85,49.03,48.195,48.365,430972.0
2023-04-24,48.355,48.575,47.73,48.12,403220.0
2023-04-25,48.015,48.28,47.76,47.79,530821.0
2023-04-26,48.035,48.34,47.59,47.94,439661.0
2023-04-27,47.96,48.66,47.705,48.63,351305.0
2023-04-28,48.65,48.84,48.27,48.48,367224.0
2023-05-01,48.48,48.595,48.14,48.35,395220.0
2023-05-02,48.35,48.565,47.83,48.51,588328.0
2023-05-03,48.51,48.75,47.345,48.35,565528.0
2023-05-04,47.48,48.18,46.695,46.705,613131.0
2023-05-05,49.13,53.845,49.04,52.355,1956923.0
2023-05-08,52.195,52.96,51.635,52.365,1651394.0
2023-05-09,52.28,52.84,52.08,52.675,654945.0
2023-05-10,52.58,52.935,51.88,52.4,751704.0
2023-05-11,52.525,52.815,51.165,51.325,495512.0
2023-05-12,51.57,51.815,51.05,51.465,325472.0
2023-05-15,51.525,51.91,51.305,51.825,274609.0
2023-05-16,51.355,52.08,50.985,51.9,416423.0
2023-05-17,51.88,52.04,51.53,51.865,369106.0
2023-05-18,51.865,52.995,51.825,52.96,553432.0
2023-05-19,53.07,53.47,52.845,53.08,391108.0
2023-05-23,53.405,53.59,51.88,51.93,610236.0
2023-05-24,51.59,51.89,51.125,51.73,454728.0
2023-05-25,51.845,53.15,51.835,52.485,614287.0
2023-05-26,52.62,53.99,52.485,53.64,490024.0
2023-05-29,53.675,54.045,53.525,53.845,94938.0
2023-05-30,54.045,54.225,53.08,53.195,530441.0
2023-05-31,53.05,53.66,52.69,53.325,836945.0
2023-06-01,53.1,53.255,52.63,53.095,524866.0
2023-06-02,53.275,53.71,52.905,53.615,504389.0
2023-06-05,53.595,54.63,53.245,54.315,671661.0
2023-06-06,54.47,54.99,54.125,54.935,657199.0
2023-06-07,54.935,55.0,52.95,52.96,527239.0
2023-06-08,52.96,53.575,52.4,52.725,440622.0
2023-06-09,52.825,53.5,52.355,53.33,815439.0
2023-06-12,53.38,54.25,52.925,54.09,450661.0
2023-06-13,54.4,54.47,53.405,53.595,503909.0
2023-06-14,53.51,53.615,52.505,53.14,742107.0
2023-06-15,52.82,53.01,52.43,52.57,579480.0
2023-06-16,52.36,52.825,51.545,51.925,1439387.0
2023-06-19,51.965,52.19,51.555,51.89,193601.0
2023-06-20,51.63,52.02,51.165,51.48,826877.0
2023-06-21,51.405,51.775,50.245,50.71,961025.0
2023-06-22,50.53,50.7,50.12,50.465,561455.0
2023-06-23,50.15,50.53,49.59,50.17,551646.0
2023-06-26,50.0,50.36,49.77,50.065,262196.0
2023-06-27,50.22,50.805,49.84,50.76,522533.0
2023-06-28,50.77,51.32,50.55,51.28,499321.0
2023-06-29,51.29,51.545,50.975,51.25,377476.0
2023-06-30,51.525,52.355,51.49,52.285,468721.0
2023-07-04,51.975,52.37,51.615,51.785,144463.0
2023-07-05,51.49,51.96,51.14,51.365,378598.0
2023-07-06,50.855,51.005,50.255,50.595,506338.0
2023-07-07,50.475,50.635,49.83,49.885,319666.0
2023-07-10,49.81,50.445,49.81,50.285,447119.0
2023-07-11,50.38,50.76,50.035,50.58,328361.0
2023-07-12,51.14,51.45,50.37,51.225,418730.0
2023-07-13,51.585,52.36,51.155,52.325,300282.0
2023-07-14,52.465,52.57,51.965,52.135,491070.0
2023-07-17,52.095,52.535,51.7,52.42,385546.0
2023-07-18,52.495,52.665,51.63,52.21,510203.0
2023-07-19,52.58,53.035,52.2,52.635,347081.0
2023-07-20,52.455,52.525,51.765,51.86,330338.0
2023-07-21,52.18,52.75,52.155,52.43,496568.0
2023-07-24,52.43,52.855,52.145,52.78,246224.0
2023-07-25,52.97,54.03,52.865,53.91,533123.0
2023-07-26,53.755,53.85,52.525,52.705,431242.0
2023-07-27,53.13,53.195,52.135,52.17,299368.0
2023-07-28,52.525,53.31,52.37,53.12,270060.0
2023-07-31,53.29,53.75,52.98,53.75,268302.0
2023-08-01,53.53,53.655,52.95,53.48,252398.0
2023-08-02,52.94,53.195,51.385,51.745,466347.0
2023-08-03,51.365,51.535,50.73,51.32,534478.0
2023-08-04,51.3,51.31,46.725,46.765,1395578.0
2023-08-08,46.11,46.98,45.295,46.885,873098.0
2023-08-09,46.895,47.855,46.81,47.62,729979.0
2023-08-10,47.93,48.47,47.465,47.835,555514.0
2023-08-11,47.74,48.575,47.455,48.52,372339.0
2023-08-14,48.51,49.015,48.16,48.765,639747.0
2023-08-15,48.555,49.005,47.56,47.855,445003.0
2023-08-16,47.79,48.205,47.61,47.75,316993.0
2023-08-17,47.8,47.995,47.065,47.245,356557.0
2023-08-18,46.83,47.695,46.63,47.465,359370.0
2023-08-21,47.695,48.31,47.465,48.005,238197.0
2023-08-22,48.435,48.935,48.215,48.65,450446.0
2023-08-23,48.945,49.915,48.935,49.755,433282.0
2023-08-24,50.065,50.075,49.29,49.485,413709.0
2023-08-25,49.485,50.685,49.47,50.415,445027.0
2023-08-28,50.69,50.76,49.94,50.315,517542.0
2023-08-29,50.38,50.995,50.15,50.95,215368.0
2023-08-30,51.035,51.57,50.94,51.14,350130.0
2023-08-31,51.225,51.985,51.05,51.91,578452.0
2023-09-01,52.08,52.785,51.985,52.475,325324.0
2023-09-05,52.36,52.435,51.93,52.08,264057.0
2023-09-06,52.065,52.28,51.55,51.91,330347.0
2023-09-07,51.73,51.785,50.975,51.11,312443.0
2023-09-08,51.14,51.245,50.615,50.745,294925.0
2023-09-11,51.1,51.28,50.54,51.05,244326.0
2023-09-12,50.85,50.9,50.23,50.69,249862.0
2023-09-13,50.545,50.74,49.765,49.83,370162.0
2023-09-14,50.11,50.93,49.83,50.66,251062.0
2023-09-15,50.91,50.92,49.745,50.27,1065608.0
2023-09-18,50.08,50.385,49.725,49.955,232410.0
2023-09-19,49.83,49.83,47.715,47.755,380025.0
2023-09-20,47.935,47.985,47.305,47.37,438232.0
2023-09-21,46.83,46.955,45.495,45.515,629213.0
2023-09-22,45.77,46.0,45.455,45.78,432330.0
2023-09-25,45.475,45.86,45.4,45.645,228485.0
2023-09-26,45.36,45.645,44.39,44.655,435476.0
2023-09-27,44.905,45.13,44.225,44.615,316938.0
2023-09-28,44.32,45.21,44.095,44.895,497698.0
2023-09-29,45.43,45.6,45.095,45.445,467219.0
2023-10-02,45.37,46.075,45.36,45.59,279366.0
2023-10-03,45.325,45.58,44.13,44.615,423467.0
2023-10-04,44.74,45.495,44.54,45.295,252459.0
2023-10-05,45.295,45.885,45.2,45.8,366377.0
2023-10-06,45.42,46.44,45.36,46.01,251730.0
2023-10-10,45.835,46.58,45.76,46.055,223406.0
2023-10-11,46.275,46.86,46.01,46.715,232006.0
2023-10-12,46.715,46.935,45.33,45.655,221131.0
2023-10-13,45.685,45.95,44.72,44.895,308695.0
2023-10-16,45.21,45.225,44.655,44.94,481811.0
2023-10-17,44.495,45.255,44.36,44.845,410001.0
2023-10-18,44.495,45.275,44.255,44.305,313395.0
2023-10-19,44.39,44.73,43.605,43.72,426642.0
2023-10-20,43.655,43.94,43.225,43.425,423702.0
2023-10-23,43.08,43.645,42.7,43.3,276842.0
2023-10-24,43.58,43.94,43.52,43.7,339993.0
2023-10-25,43.52,43.835,43.235,43.54,335722.0
2023-10-26,43.51,44.2,42.27,42.55,476066.0
2023-10-27,42.795,43.33,42.465,42.93,316796.0
2023-10-30,43.36,43.93,42.93,43.855,362331.0
2023-10-31,43.95,44.55,43.54,44.14,568779.0
2023-11-01,44.35,44.92,44.015,44.275,508913.0
2023-11-02,44.815,45.21,44.4,45.16,796324.0
2023-11-03,46.22,47.345,44.71,47.315,919431.0
2023-11-06,47.265,47.945,46.18,46.495,622522.0
2023-11-07,46.515,47.63,46.465,47.44,576735.0
2023-11-08,47.535,47.82,47.17,47.62,500842.0
2023-11-09,47.66,48.24,47.42,47.44,720057.0
2023-11-10,47.525,48.28,47.06,48.175,312079.0
2023-11-13,48.21,48.535,47.84,48.45,305765.0
2023-11-14,49.26,49.575,48.995,49.01,486304.0
2023-11-15,49.27,50.26,49.09,50.185,568400.0
2023-11-16,50.145,50.73,49.85,50.555,455502.0
2023-11-17,50.555,50.91,50.385,50.66,284779.0
2023-11-20,50.07,51.385,50.03,50.94,382727.0
2023-11-21,50.91,51.135,50.52,50.585,327898.0
2023-11-22,50.94,51.14,50.375,50.54,283724.0
2023-11-23,50.425,50.89,50.29,50.745,65591.0
2023-11-24,50.555,50.94,50.28,50.815,97119.0
2023-11-27,50.825,51.765,50.48,51.615,325125.0
2023-11-28,51.51,52.275,51.26,52.225,365099.0
2023-11-29,52.7,53.83,52.445,52.75,767008.0
2023-11-30,52.47,52.69,51.64,51.995,647448.0
2023-12-01,52.03,52.71,51.305,52.615,531611.0
2023-12-04,52.32,52.78,52.155,52.225,336128.0
2023-12-05,52.06,52.56,51.84,52.32,295506.0
2023-12-06,52.645,52.675,51.705,51.735,416700.0
2023-12-07,51.955,52.08,51.495,51.81,244862.0
2023-12-08,51.55,52.165,51.545,51.965,434739.0
2023-12-11,51.79,52.5,51.475,52.425,413989.0
2023-12-12,52.425,53.105,52.415,52.76,382546.0
2023-12-13,52.665,53.015,52.0,53.015,420260.0
2023-12-14,53.16,53.535,52.98,53.38,516070.0
2023-12-15,53.2,53.38,52.365,52.675,1607591.0
2023-12-18,52.77,53.075,52.45,52.895,279861.0
2023-12-19,53.045,53.37,52.585,52.635,252724.0
2023-12-20,52.445,53.045,51.985,52.52,548143.0
2023-12-21,52.895,53.68,52.7,53.58,348251.0
2023-12-22,53.24,53.63,53.15,53.485,166727.0
2023-12-27,53.535,54.12,53.485,53.9,234207.0
2023-12-28,54.015,54.09,53.525,53.58,143190.0
2023-12-29,53.66,53.795,53.075,53.335,323960.0
2024-01-02,53.075,53.075,51.745,51.895,228414.0
2024-01-03,51.505,51.515,50.91,50.95,348048.0
2024-01-04,50.765,51.32,50.73,50.87,325679.0
2024-01-05,50.755,51.63,50.75,51.36,332029.0
2024-01-08,51.38,52.835,51.37,52.79,249009.0
2024-01-09,52.46,52.79,52.135,52.435,414517.0
2024-01-10,52.435,53.545,52.195,53.265,254681.0
2024-01-11,53.485,54.12,53.01,54.11,336076.0
2024-01-12,54.215,54.605,53.295,53.36,461334.0
2024-01-15,53.14,53.18,51.755,52.615,140451.0
2024-01-16,52.165,52.615,51.58,52.115,404417.0
2024-01-17,51.64,51.965,50.595,51.65,363293.0
2024-01-18,51.945,53.095,51.935,52.855,443019.0
2024-01-19,52.865,53.095,52.395,52.92,236623.0
2024-01-22,53.015,53.94,53.01,53.82,465036.0
2024-01-23,53.81,54.165,53.055,53.545,312283.0
2024-01-24,53.955,54.435,53.705,54.28,424160.0
2024-01-25,54.445,55.95,53.89,55.64,603551.0
2024-01-26,55.805,56.265,55.565,55.995,483583.0
2024-01-29,55.87,56.75,55.86,56.715,283174.0
2024-01-30,56.705,56.79,56.185,56.495,398881.0
2024-01-31,56.465,57.095,55.95,56.15,792879.0
2024-02-01,56.195,56.77,55.95,56.54,437349.0
2024-02-02,57.46,57.46,52.11,55.515,1236926.0
2024-02-05,55.375,55.755,54.11,54.255,532743.0
2024-02-06,54.35,54.96,52.93,53.4,627917.0
2024-02-07,53.41,53.58,52.665,52.74,423798.0
2024-02-08,52.805,53.41,52.54,52.96,476774.0
2024-02-09,53.15,54.35,52.93,53.985,333649.0
2024-02-12,53.935,54.34,52.54,52.56,333138.0
2024-02-13,51.445,51.82,50.22,50.755,703495.0
2024-02-14,51.315,52.28,51.055,52.25,531656.0
2024-02-15,52.25,52.635,51.675,52.29,617812.0
2024-02-16,52.155,52.52,51.455,51.65,337539.0
2024-02-20,51.515,52.06,50.555,50.765,332908.0
2024-02-21,50.405,50.415,48.89,49.185,552370.0
2024-02-22,50.27,50.585,49.865,50.075,347868.0
2024-02-23,50.085,50.68,49.885,50.03,373711.0
2024-02-26,50.095,50.575,49.57,49.76,627684.0
2024-02-27,50.65,50.9,49.99,50.73,408118.0
2024-02-28,50.345,50.615,50.01,50.25,405057.0
2024-02-29,50.595,50.665,50.145,50.22,538251.0
2024-03-01,50.54,51.355,50.01,51.23,381911.0
2024-03-04,51.0,52.02,50.74,51.635,369226.0
2024-03-05,51.48,51.57,49.405,49.585,453590.0
2024-03-06,50.19,50.49,48.645,48.91,507603.0
2024-03-07,49.22,50.125,49.075,50.03,412884.0
2024-03-08,50.03,50.52,49.72,49.885,318021.0
2024-03-11,49.645,50.24,49.48,50.155,376328.0
2024-03-12,50.21,50.49,49.575,49.77,534461.0
2024-03-13,49.76,50.885,49.67,50.76,908521.0
2024-03-14,50.75,50.76,50.02,50.47,564520.0
2024-03-15,50.05,50.51,49.905,50.175,1448842.0
2024-03-18,50.48,50.565,49.96,50.24,266152.0
2024-03-19,50.19,50.375,49.795,50.145,249114.0
2024-03-20,50.085,51.185,50.085,50.99,331509.0
2024-03-21,51.365,52.8,51.2,52.06,415260.0
2024-03-22,51.925,52.355,51.075,51.24,277284.0
2024-03-25,51.0,51.44,50.855,51.2,266448.0
2024-03-26,51.165,51.955,51.095,51.47,317167.0
2024-03-27,52.07,52.135,50.155,50.655,403706.0
2024-03-28,50.655,51.185,50.325,50.575,275223.0
2024-04-01,50.595,50.815,50.05,50.155,234637.0
2024-04-02,49.635,49.71,48.69,49.585,379348.0
2024-04-03,49.305,49.74,49.125,49.45,269841.0
2024-04-04,49.865,50.02,48.845,48.845,312925.0
2024-04-05,49.075,49.49,48.99,49.17,227419.0
2024-04-08,49.25,49.545,48.48,48.5,345494.0
2024-04-09,48.7,48.835,48.01,48.7,477917.0
2024-04-10,48.0,48.24,47.515,47.615,409377.0
2024-04-11,47.68,48.105,46.94,47.275,459838.0
2024-04-12,46.95,47.16,46.485,47.075,573216.0
2024-04-15,46.93,47.115,45.85,46.055,492824.0
2024-04-16,45.95,46.4,45.775,45.86,497789.0
2024-04-17,46.16,46.22,45.505,45.87,440110.0
2024-04-18,45.985,46.235,45.565,46.075,375705.0
2024-04-19,45.93,46.48,45.85,46.36,251773.0
2024-04-22,46.805,46.99,46.42,46.775,404293.0
2024-04-23,46.835,47.835,46.73,47.42,454604.0
2024-04-24,47.65,47.99,47.15,47.47,364858.0
2024-04-25,46.745,47.275,46.015,47.005,363927.0
2024-04-26,47.38,47.65,46.91,46.94,224609.0
2024-04-29,47.17,47.38,46.4,46.67,351436.0
2024-04-30,46.61,47.325,46.595,46.775,415082.0
2024-05-01,46.575,47.45,46.335,46.835,330073.0
2024-05-02,47.035,47.245,46.47,46.71,431281.0
2024-05-03,38.575,40.26,37.0,39.82,3190983.0
2024-05-06,40.115,41.85,39.33,39.725,958720.0
2024-05-07,39.77,40.81,39.74,39.915,856295.0
2024-05-08,39.635,40.655,39.59,40.33,600420.0
2024-05-09,40.215,41.085,39.24,39.645,878863.0
2024-05-10,39.645,40.685,39.48,39.895,683252.0
2024-05-13,40.05,40.655,39.935,40.25,657256.0
2024-05-14,40.32,40.75,40.08,40.125,446909.0
2024-05-15,40.415,40.59,39.875,40.415,470119.0
2024-05-16,40.33,40.465,40.105,40.185,386518.0
2024-05-17,40.115,40.385,39.82,39.895,388443.0
2024-05-21,40.25,40.955,40.235,40.615,451435.0
2024-05-22,40.395,41.1,40.185,40.735,654328.0
2024-05-23,40.995,41.1,40.01,40.135,588495.0
2024-05-24,40.0,40.105,39.425,39.54,466432.0
2024-05-27,39.53,39.85,39.26,39.395,232861.0
2024-05-28,39.28,39.53,39.0,39.215,344983.0
2024-05-29,38.83,39.31,38.695,38.97,488376.0
2024-05-30,38.86,38.96,37.96,37.99,646148.0
2024-05-31,38.115,38.64,37.605,38.62,825240.0
2024-06-03,38.62,38.92,38.08,38.175,639077.0
2024-06-04,38.085,38.175,36.72,36.85,973804.0
2024-06-05,37.1,37.45,37.1,37.245,832840.0
2024-06-06,37.275,37.77,37.07,37.285,585625.0
2024-06-07,37.15,37.42,36.76,36.905,557639.0
2024-06-10,36.73,37.885,36.73,37.65,507749.0
2024-06-11,37.38,37.73,37.165,37.72,652990.0
2024-06-12,37.97,38.815,37.595,38.34,756862.0
2024-06-13,38.26,38.395,37.94,38.03,545279.0
2024-06-14,37.74,38.465,37.66,38.26,546585.0
2024-06-17,38.08,39.23,38.08,38.99,440938.0
2024-06-18,38.87,39.16,38.165,38.395,435178.0
2024-06-19,38.165,38.395,37.595,38.02,171256.0
2024-06-20,37.96,38.845,37.95,38.57,414662.0
2024-06-21,38.54,39.55,38.33,39.345,1635375.0
2024-06-24,39.3,39.395,38.6,38.85,331210.0
2024-06-25,38.745,39.375,38.085,39.365,399097.0
2024-06-26,39.055,39.5,38.64,39.325,596906.0
2024-06-27,38.97,39.87,38.485,39.57,516128.0
2024-06-28,39.59,40.015,39.57,39.78,300648.0
2024-07-02,39.395,40.575,39.315,40.565,451908.0
2024-07-03,40.77,41.69,40.76,41.155,846840.0
2024-07-04,41.09,41.165,40.685,40.895,109244.0
2024-07-05,40.895,41.33,40.79,40.865,290201.0
2024-07-08,40.865,40.975,40.335,40.955,232490.0
2024-07-09,40.83,40.955,40.225,40.79,390298.0
2024-07-10,40.78,41.185,40.49,41.11,377013.0
2024-07-11,41.31,41.61,41.0,41.44,283238.0
2024-07-12,41.475,42.03,41.335,41.63,329637.0
2024-07-15,41.71,41.835,40.94,41.06,403608.0
2024-07-16,41.195,42.06,41.175,41.97,339225.0
2024-07-17,41.455,41.98,41.185,41.505,308863.0
2024-07-18,41.39,41.595,40.75,40.965,281173.0
2024-07-19,40.78,41.205,40.605,41.13,227312.0
2024-07-22,41.34,41.73,41.07,41.62,228040.0
2024-07-23,41.61,42.115,41.295,41.895,232664.0
2024-07-24,41.605,41.94,41.09,41.1,216570.0
2024-07-25,41.1,42.415,41.03,41.7,378158.0
2024-07-26,42.01,42.24,41.74,42.175,284892.0
2024-07-29,42.32,42.515,41.575,41.765,300027.0
2024-07-30,41.765,42.24,41.65,41.775,314756.0
2024-07-31,42.04,42.675,41.66,42.145,310778.0
2024-08-01,42.06,42.675,40.77,40.935,434131.0
2024-08-02,39.16,39.695,37.34,38.26,804128.0
2024-08-06,38.03,39.19,37.865,38.6,939088.0
2024-08-07,38.62,39.2,38.26,38.61,1060493.0
2024-08-08,39.0,40.43,38.715,39.945,594032.0
2024-08-09,39.695,40.285,39.695,40.225,359058.0
2024-08-12,40.225,40.47,39.57,39.625,391461.0
2024-08-13,39.91,41.0,39.51,40.82,541651.0
2024-08-14,40.84,41.35,40.82,41.34,398862.0
2024-08-15,41.585,42.385,41.575,42.28,532398.0
2024-08-16,42.135,42.735,42.03,42.395,409455.0
2024-08-19,42.32,42.93,42.32,42.84,360830.0
2024-08-20,42.675,42.805,41.815,41.905,414470.0
2024-08-21,41.95,42.735,41.785,42.32,394342.0
2024-08-22,42.32,42.53,41.905,41.99,321456.0
2024-08-23,42.115,42.695,41.785,42.66,344288.0
2024-08-26,42.66,43.035,42.37,42.675,338652.0
2024-08-27,42.525,42.89,42.415,42.485,432332.0
2024-08-28,42.495,42.92,41.76,41.76,834528.0
2024-08-29,41.875,42.4,41.585,41.63,789520.0
2024-08-30,41.595,41.8,40.845,41.78,361761.0
2024-09-03,41.75,42.365,41.545,41.975,510421.0
2024-09-04,41.73,42.435,41.645,41.87,395294.0
2024-09-05,41.695,42.325,41.675,41.885,399242.0
2024-09-06,41.965,42.405,41.0,41.46,365088.0
2024-09-09,41.79,42.85,41.47,41.995,476177.0
2024-09-10,42.1,42.55,41.75,42.49,542116.0
2024-09-11,42.295,42.93,42.09,42.705,467089.0
2024-09-12,42.705,43.035,42.56,42.755,361147.0
2024-09-13,42.765,43.125,42.405,42.58,567739.0
2024-09-16,42.58,42.775,42.025,42.55,406390.0
2024-09-17,42.715,42.85,41.955,42.08,441871.0
2024-09-18,41.895,42.46,41.33,42.22,396055.0
2024-09-19,42.785,43.445,42.775,43.36,336770.0
2024-09-20,43.34,43.38,42.86,43.31,2368631.0
2024-09-23,43.32,43.69,42.91,43.585,266868.0
2024-09-24,43.565,44.01,43.4,43.98,369396.0
2024-09-25,43.895,44.08,43.35,43.36,381559.0
2024-09-26,43.875,44.245,43.62,44.16,414737.0
2024-09-27,44.15,44.335,43.37,43.585,329450.0
2024-09-30,43.23,43.895,43.145,43.865,296634.0
2024-10-01,43.845,43.885,42.91,43.165,246573.0
2024-10-02,43.045,43.465,42.92,43.24,218142.0
2024-10-03,43.175,43.545,42.745,43.505,335506.0
2024-10-04,43.865,44.275,43.66,43.865,202302.0
2024-10-07,43.72,44.14,43.485,43.75,308995.0
2024-10-08,43.78,44.43,43.72,44.165,314169.0
2024-10-09,44.175,45.15,44.16,45.13,262618.0
2024-10-10,44.86,45.365,44.8,45.17,236551.0
2024-10-11,45.14,45.52,44.82,45.365,196537.0
2024-10-15,45.325,45.57,44.995,45.13,314421.0
2024-10-16,45.21,45.845,45.11,45.62,375886.0
2024-10-17,45.865,45.92,45.435,45.63,196921.0
2024-10-18,45.835,46.04,45.685,45.755,225871.0
2024-10-21,45.6,45.835,45.085,45.12,197092.0
2024-10-22,44.75,45.25,44.645,45.18,341152.0
2024-10-23,45.065,45.435,44.205,44.275,380135.0
2024-10-24,44.275,45.085,44.235,44.975,462431.0
2024-10-25,45.075,45.51,44.9,45.045,226816.0
2024-10-28,45.29,45.745,45.085,45.68,301084.0
2024-10-29,45.54,45.91,45.24,45.89,401257.0
2024-10-30,45.66,46.32,45.6,45.785,467503.0
2024-10-31,43.73,43.73,40.415,40.69,1283404.0
2024-11-01,39.315,40.525,38.905,39.365,1051644.0
2024-11-04,39.255,39.44,38.66,38.76,738176.0
2024-11-05,38.84,39.255,38.78,38.945,616031.0
2024-11-06,39.715,40.165,39.335,39.645,760737.0
2024-11-07,39.625,40.155,39.605,39.98,486988.0
2024-11-08,39.91,40.095,39.615,39.645,425074.0
2024-11-11,39.645,40.73,39.625,40.34,340413.0
2024-11-12,40.145,41.265,40.045,40.875,612193.0
2024-11-13,40.745,41.625,40.745,41.625,580093.0
2024-11-14,41.635,41.85,39.56,39.625,632273.0
2024-11-15,39.335,39.7,39.12,39.57,478779.0
2024-11-18,39.55,39.785,38.29,38.575,658368.0
2024-11-19,38.29,38.875,38.115,38.855,477046.0
2024-11-20,38.905,39.46,38.475,39.345,696098.0
2024-11-21,39.49,40.065,39.335,39.735,1166876.0
2024-11-22,39.765,40.33,39.57,40.115,293087.0
2024-11-25,40.375,41.305,40.28,41.245,591051.0
2024-11-26,41.225,41.625,41.08,41.145,385801.0
2024-11-27,41.205,41.83,41.165,41.8,714110.0
2024-11-28,41.885,42.16,41.81,41.88,158336.0
2024-11-29,41.94,42.105,41.635,41.8,288779.0
2024-12-02,41.8,42.0,41.48,41.675,617470.0
2024-12-03,41.39,42.49,41.34,42.33,677188.0
2024-12-04,42.4,43.44,42.35,43.205,476873.0
2024-12-05,43.165,43.83,43.165,43.535,512681.0
2024-12-06,43.85,44.165,42.49,42.545,500005.0
2024-12-09,42.43,42.98,42.155,42.43,466012.0
2024-12-10,42.41,42.645,41.77,42.045,531332.0
2024-12-11,42.37,42.5,41.88,42.155,355083.0
2024-12-12,42.145,42.22,41.635,41.705,321260.0
2024-12-13,41.705,41.725,41.155,41.175,432382.0
2024-12-16,41.115,41.4,40.88,41.29,487051.0
2024-12-17,41.01,41.42,39.675,40.155,725266.0
2024-12-18,39.98,40.29,38.48,38.78,720575.0
2024-12-19,39.115,39.265,38.41,38.665,833924.0
2024-12-20,38.535,39.205,38.155,38.84,1374829.0
2024-12-23,38.725,39.51,38.705,39.36,545103.0
2024-12-24,39.36,39.565,38.99,39.565,228301.0
2024-12-27,39.605,40.07,39.45,40.015,645163.0
2024-12-30,39.49,40.125,39.33,39.98,448758.0
2024-12-31,40.055,40.255,39.685,39.88,231787.0
2025-01-02,40.195,40.42,39.615,39.9,363777.0
2025-01-03,39.98,40.555,39.92,40.47,329484.0
2025-01-06,40.79,41.065,40.45,40.575,362002.0
2025-01-07,40.735,41.0,39.605,39.755,445235.0
2025-01-08,39.655,39.79,39.035,39.31,491935.0
2025-01-09,39.0,39.755,39.0,39.525,195363.0
2025-01-10,39.255,39.37,38.085,38.88,502417.0
2025-01-13,38.5,38.645,38.0,38.36,423196.0
2025-01-14,38.49,39.065,38.36,38.77,582567.0
2025-01-15,39.35,40.015,39.215,39.595,499016.0
2025-01-16,39.605,39.95,39.475,39.725,401888.0
2025-01-17,40.045,40.195,39.34,39.38,406304.0
2025-01-20,39.38,40.0,39.055,39.565,187246.0
2025-01-21,39.635,39.9,39.3,39.84,321212.0
2025-01-22,39.95,40.215,39.91,40.045,460573.0
2025-01-23,39.87,40.36,39.49,40.35,450605.0
2025-01-24,40.3,40.705,40.095,40.555,381613.0
2025-01-27,39.94,40.875,39.9,40.41,273930.0
2025-01-28,40.51,41.665,40.32,41.595,506372.0
2025-01-29,41.635,41.81,40.94,41.34,308009.0
2025-01-30,41.29,42.73,41.29,42.525,412932.0
2025-01-31,42.745,43.015,41.89,41.92,395232.0
2025-02-03,40.125,41.725,40.025,41.615,520969.0
2025-02-04,41.645,41.665,41.075,41.225,337610.0
2025-02-05,41.35,42.725,41.065,42.665,599851.0
2025-02-06,42.635,42.76,41.155,41.43,839471.0
2025-02-07,43.135,44.5,38.91,38.99,1291879.0
2025-02-10,39.235,41.025,39.225,40.545,951599.0
2025-02-11,40.215,40.575,39.97,40.165,501318.0
2025-02-12,39.765,39.87,39.07,39.645,746810.0
2025-02-13,39.96,40.115,39.47,39.93,983902.0
2025-02-14,39.9,40.045,39.42,39.46,313613.0
2025-02-18,39.535,39.705,38.535,38.715,462748.0
2025-02-19,38.695,38.695,38.145,38.34,514125.0
2025-02-20,38.085,38.4,37.81,38.135,463147.0
2025-02-21,38.165,38.235,37.38,37.42,542218.0
2025-02-24,37.49,37.83,37.125,37.635,536112.0
2025-02-25,37.45,37.89,37.43,37.52,443323.0
2025-02-26,37.49,38.0,37.115,37.32,414172.0
2025-02-27,37.33,37.645,36.675,36.695,406913.0
2025-02-28,36.755,36.91,36.265,36.625,635706.0
2025-03-03,36.93,37.3,36.075,36.215,570780.0
2025-03-04,35.78,36.725,35.595,36.29,822669.0
2025-03-05,36.29,36.96,36.255,36.575,547052.0
2025-03-06,35.935,36.625,35.78,36.35,669506.0
2025-03-07,36.245,37.44,36.165,37.37,784649.0
2025-03-10,36.945,37.52,36.81,37.055,623097.0
2025-03-11,36.66,37.055,36.385,36.415,754576.0
2025-03-12,36.69,37.125,35.415,35.86,519416.0
2025-03-13,35.85,36.315,35.455,35.79,755549.0
2025-03-14,36.225,37.015,36.115,36.965,492496.0
2025-03-17,36.875,37.165,36.53,36.68,373586.0
2025-03-18,36.62,36.98,36.245,36.835,400668.0
2025-03-19,36.875,37.33,36.825,37.195,501793.0
2025-03-20,36.905,37.48,36.68,37.31,588930.0
2025-03-21,37.125,37.46,36.78,37.38,1015301.0
2025-03-24,37.655,38.21,37.625,38.07,782661.0
2025-03-25,38.22,38.605,38.1,38.31,561060.0
2025-03-26,38.27,38.445,37.785,37.815,846273.0
2025-03-27,37.49,38.12,37.26,37.42,400006.0
2025-03-28,37.26,37.42,35.71,35.71,579371.0
2025-03-31,35.525,36.065,34.96,35.86,541034.0
2025-04-01,35.83,36.085,35.275,35.83,535474.0
2025-04-02,35.535,36.81,35.23,36.69,545230.0
2025-04-03,35.305,35.67,34.345,34.565,1069249.0
2025-04-04,33.815,34.565,32.92,33.905,1498351.0
2025-04-07,32.78,34.495,32.0,32.405,1482392.0
2025-04-08,33.205,33.835,32.295,32.65,733690.0
2025-04-09,32.305,35.455,32.285,35.24,797354.0
2025-04-10,34.775,34.855,33.095,34.065,723337.0
2025-04-11,34.055,34.63,33.175,34.515,550482.0
2025-04-14,35.12,35.21,34.6,35.0,512354.0
2025-04-15,35.04,35.365,34.625,35.355,406531.0
2025-04-16,35.08,35.305,34.675,35.01,669471.0
2025-04-17,34.94,35.09,34.505,34.9,453996.0
2025-04-21,34.625,35.05,33.715,34.025,390190.0
2025-04-22,34.29,34.845,34.065,34.755,493202.0
2025-04-23,35.545,36.105,35.425,35.505,517500.0
2025-04-24,35.525,36.8,35.355,36.73,516694.0
2025-04-25,36.66,37.26,36.53,36.935,443486.0
2025-04-28,37.015,37.4,36.69,36.905,420862.0
2025-04-29,36.825,37.37,36.815,37.095,359276.0
2025-04-30,36.7,37.27,36.065,36.845,500225.0
2025-05-01,37.25,38.31,35.23,35.335,1085659.0
2025-05-02,35.69,35.91,35.04,35.645,634651.0
2025-05-05,35.77,36.875,35.545,36.53,335709.0
2025-05-06,36.305,36.53,35.92,36.295,314138.0
2025-05-07,36.47,36.865,36.205,36.73,414474.0
2025-05-08,36.81,38.045,36.53,37.645,444939.0
2025-05-09,37.625,38.01,37.095,37.34,443293.0
2025-05-12,38.22,38.605,37.745,38.565,397843.0
2025-05-13,38.525,39.07,38.29,38.78,413793.0
2025-05-14,38.735,38.85,38.38,38.455,494668.0
2025-05-15,38.405,38.765,38.22,38.545,392319.0
2025-05-16,38.435,38.9,38.405,38.84,313202.0
2025-05-20,38.83,39.1,38.605,38.92,372037.0
2025-05-21,38.635,38.99,38.27,38.35,513803.0
2025-05-22,38.35,38.705,38.15,38.525,386279.0
2025-05-23,38.03,38.27,37.54,37.865,473896.0
2025-05-26,38.01,38.955,37.715,38.78,254796.0
2025-05-27,38.77,38.88,38.455,38.82,1050872.0
2025-05-28,38.78,38.99,38.505,38.595,668990.0
2025-05-29,38.83,38.99,38.05,38.21,541335.0
2025-05-30,38.29,38.525,37.885,38.37,855617.0
2025-06-02,38.405,38.605,37.815,37.975,470237.0
2025-06-03,37.975,38.565,37.745,38.405,763242.0
2025-06-04,38.36,38.59,38.09,38.435,689655.0
2025-06-05,38.495,38.885,38.12,38.31,796252.0
2025-06-06,38.42,38.62,37.925,37.955,563317.0
2025-06-09,37.925,38.44,37.655,38.3,658841.0
2025-06-10,38.38,39.175,38.27,39.155,910814.0
2025-06-11,39.235,39.445,38.86,39.115,710324.0
2025-06-12,38.985,39.295,38.87,39.265,421361.0
2025-06-13,38.77,38.965,38.135,38.18,462974.0
2025-06-16,38.48,38.61,38.17,38.49,502277.0
2025-06-17,38.37,38.56,38.25,38.39,392838.0
2025-06-18,38.44,38.87,38.37,38.61,770415.0
2025-06-19,38.46,38.67,38.33,38.64,323357.0
2025-06-20,38.985,39.015,37.715,38.035,882092.0
2025-06-23,37.895,38.06,37.525,37.895,451772.0
2025-06-24,38.05,39.305,37.835,39.085,661836.0
2025-06-25,39.275,39.305,38.965,39.015,576658.0
2025-06-26,39.035,39.195,38.74,39.145,531724.0
2025-06-27,39.265,39.415,38.77,39.075,452043.0
2025-06-30,39.385,39.595,39.025,39.555,264453.0
2025-07-02,39.96,40.32,39.245,40.29,613521.0
2025-07-03,40.36,40.705,40.0,40.38,437789.0
2025-07-04,40.24,40.545,40.2,40.545,123357.0
2025-07-07,40.48,40.685,40.26,40.53,328154.0
2025-07-08,40.655,41.175,40.525,41.045,465220.0
2025-07-09,41.045,41.165,38.77,39.265,1319322.0
2025-07-10,39.345,39.71,39.055,39.705,604512.0
2025-07-11,39.335,39.76,38.08,38.1,585121.0
2025-07-14,37.955,38.51,37.875,38.27,562129.0
2025-07-15,38.46,38.65,38.05,38.09,397607.0
2025-07-16,38.32,38.63,37.995,38.58,402402.0
2025-07-17,38.54,39.265,38.44,39.185,347950.0
2025-07-18,39.225,39.305,38.805,38.84,385907.0
2025-07-21,38.975,39.445,38.935,39.225,292281.0
2025-07-22,39.365,40.45,39.245,40.37,568308.0
2025-07-23,40.565,41.095,40.32,40.815,716411.0
2025-07-24,40.875,41.015,40.565,40.955,721363.0
2025-07-25,40.975,41.985,40.955,41.83,606308.0
2025-07-28,41.99,41.99,41.105,41.115,433347.0
2025-07-29,41.295,41.5,40.685,41.42,839104.0
2025-07-30,41.41,41.55,40.895,41.085,548242.0
2025-07-31,41.245,41.255,40.46,40.54,460196.0
2025-08-01,39.9,40.26,38.905,38.915,734454.0
2025-08-05,40.04,40.06,39.205,39.225,556510.0
2025-08-06,39.375,39.84,39.305,39.545,442485.0
2025-08-07,39.695,39.91,38.29,38.42,599124.0
2025-08-08,40.36,42.525,39.76,42.265,1309134.0
2025-08-11,42.835,45.06,41.265,41.43,1324770.0
2025-08-12,41.085,41.275,39.71,40.39,904240.0
2025-08-13,40.41,42.465,40.19,42.215,756150.0
2025-08-14,41.87,42.885,41.87,42.615,897247.0
2025-08-15,42.685,43.765,42.405,43.54,802450.0
2025-08-18,43.52,43.69,43.18,43.55,557091.0
2025-08-19,43.895,44.045,43.07,43.37,599907.0
2025-08-20,43.34,44.375,43.24,44.165,739024.0
2025-08-21,44.255,44.525,43.985,44.125,447196.0
2025-08-22,44.345,45.08,43.39,44.88,547941.0
2025-08-25,45.0,45.0,44.295,44.435,445976.0
2025-08-26,44.385,44.73,44.235,44.295,482600.0
2025-08-27,44.375,45.34,44.095,45.24,685639.0
2025-08-28,45.06,45.715,44.99,45.09,570363.0
2025-08-29,44.89,45.475,44.85,45.15,740616.0
2025-09-02,44.665,45.55,44.615,45.07,789701.0
2025-09-03,45.06,45.4,44.165,45.16,993887.0
2025-09-04,45.515,46.035,44.695,45.975,822465.0
2025-09-05,46.05,46.82,45.64,46.02,510831.0
2025-09-08,46.0,46.93,45.95,46.66,547686.0
2025-09-09,46.77,47.76,46.59,47.45,1137815.0
2025-09-10,47.5,48.87,47.45,48.71,1324236.0
2025-09-11,48.95,49.72,48.7,48.77,717396.0
2025-09-12,48.65,49.63,48.5,49.41,717253.0
2025-09-15,50.49,52.52,50.03,51.88,1689756.0
2025-09-16,51.81,51.81,50.02,50.29,903135.0
2025-09-17,50.32,50.92,50.06,50.51,550773.0
2025-09-18,50.73,51.9,50.52,51.57,664938.0
2025-09-19,52.47,52.47,50.78,50.91,1214152.0
2025-09-22,50.84,52.89,50.24,52.15,971534.0
2025-09-23,52.16,52.42,51.26,51.36,439480.0
2025-09-24,53.18,54.22,52.62,53.04,697033.0
2025-09-25,52.59,52.69,51.27,51.87,537308.0
2025-09-26,51.99,52.54,51.41,52.19,343846.0
2025-09-29,52.4,52.59,52.04,52.51,405337.0
2025-09-30,52.55,52.65,51.71,52.02,453901.0
2025-10-01,52.07,52.8,51.44,51.77,630962.0
2025-10-02,51.76,52.64,51.69,52.58,396579.0
2025-10-03,52.19,53.13,52.18,52.96,541478.0
2025-10-06,53.18,54.015,52.62,53.44,369781.0
2025-10-07,53.79,53.88,52.63,53.16,461488.0
2025-10-08,53.38,53.99,53.04,53.95,463014.0
2025-10-09,53.88,55.38,53.7,55.2,583366.0
2025-10-10,55.2,55.72,53.79,54.04,432990.0
2025-10-14,54.06,55.07,53.61,54.87,598355.0
2025-10-15,55.19,56.0,54.53,54.99,476213.0
2025-10-16,55.2,55.5,54.37,54.54,520775.0
2025-10-17,54.1,54.86,54.02,54.69,366653.0
2025-10-20,54.89,55.13,54.58,54.89,297066.0
2025-10-21,54.93,55.12,54.52,54.95,508204.0
2025-10-22,54.85,55.24,54.42,54.78,490264.0
2025-10-23,54.71,55.0,54.44,54.59,496295.0
2025-10-24,55.23,55.24,54.8,55.1,670724.0
2025-10-27,55.39,55.49,54.78,55.11,592147.0
2025-10-28,55.39,55.4,54.91,55.33,504441.0
2025-10-29,55.27,55.42,53.05,53.17,677703.0
2025-10-30,52.88,53.74,52.61,52.96,535816.0
2025-10-31,52.99,53.89,52.78,53.81,407457.0
2025-11-03,53.99,55.09,53.56,53.81,498548.0
2025-11-04,52.87,53.44,52.38,52.44,527086.0
2025-11-05,52.47,53.79,52.42,53.63,556378.0
2025-11-06,54.78,54.78,50.54,50.8,800160.0
2025-11-07,50.07,50.12,47.4,48.49,952741.0
2025-11-10,48.86,49.0,48.22,48.71,492382.0
2025-11-11,48.7,49.005,48.05,48.96,321364.0
2025-11-12,49.1,49.38,48.52,48.76,542016.0
2025-11-13,48.3,48.8,47.99,48.1,475280.0
2025-11-14,47.56,47.91,47.175,47.24,492427.0
2025-11-17,47.25,47.3,45.69,46.18,581453.0
2025-11-18,45.76,46.24,45.32,46.15,422425.0
2025-11-19,46.13,46.7,45.97,46.66,486526.0
2025-11-20,47.44,47.82,45.88,45.94,641834.0
2025-11-21,45.86,47.0,45.81,46.63,587213.0
2025-11-24,46.77,47.03,46.1,47.02,528417.0
2025-11-25,47.06,47.63,46.97,47.62,575425.0
2025-11-26,47.66,47.77,47.34,47.43,248531.0