Date,Open,High,Low,Close,Volume
1998-03-25,0.8742784950955631,0.941017309571649,0.8676045881891172,0.941017309571649,122000.0
1998-03-26,0.9410175922319136,0.9410175922319136,0.9209959291456172,0.9276697744096412,41200.0
1998-03-27,0.9076479562509274,0.9076479562509274,0.900974048948029,0.900974048948029,40000.0
1998-03-30,0.880952507973164,0.880952507973164,0.8676047552373944,0.880952507973164,34400.0
1998-03-31,0.8876262731650271,0.8943001166341804,0.8676046154633762,0.8676046154633763,48400.0
1998-04-01,0.8742783234864169,0.8742783234864169,0.8676044178899693,0.8742783234864169,44800.0
1998-04-02,0.8676046154633762,0.8676046154633762,0.8676046154633762,0.8676046154633763,8000.0
1998-04-03,0.8676046154633762,0.8676046154633762,0.8676046154633762,0.8676046154633763,0.0
1998-04-06,0.8676045922985354,0.8809523425275557,0.8542568420695151,0.8542568420695151,46400.0
1998-04-07,0.8676046154633762,0.8876262731650271,0.8676046154633762,0.8676046154633763,90400.0
1998-04-08,0.8676046397277316,0.900974048948029,0.8676046397277316,0.900974048948029,28800.0
1998-04-09,0.8809523924360948,0.9209957090388206,0.8809523924360948,0.9209957090388208,59600.0
1998-04-13,0.9209954367431004,0.9209954367431004,0.8876260373223147,0.8876260373223146,8000.0
1998-04-14,0.9209957090388206,0.93434346002403,0.9209957090388206,0.9209957090388208,89200.0
1998-04-15,0.9343434824326816,0.9343434824326816,0.9143218236511332,0.9343434824326816,54800.0
1998-04-16,0.941017309571649,0.941017309571649,0.9143217455929586,0.941017309571649,16800.0
1998-04-17,0.9343433900151528,0.967712796801408,0.9343433900151528,0.967712796801408,3200.0
1998-04-20,0.9009740723458004,0.9343434824326816,0.9009740723458004,0.9343434824326816,56400.0
1998-04-21,0.934343402665203,0.941017309571649,0.934343402665203,0.941017309571649,27600.0
1998-04-22,0.9343436391967088,0.9810608084271224,0.9343436391967088,0.9810608084271224,76800.0
1998-04-23,0.9476911088931808,1.0010821707280977,0.9343433593462244,1.0010821707280977,216800.0
1998-04-24,0.9677128542585202,0.9677128542585202,0.9476911962685796,0.9476911962685796,34000.0
1998-04-27,0.9743864364878976,0.9743864364878976,0.9543647851756936,0.9543647851756936,12800.0
1998-04-28,0.9543647851756936,0.9543647851756936,0.9543647851756936,0.9543647851756936,0.0
1998-04-29,0.9944081546755036,0.9944081546755036,0.9743865643824118,0.974386564382412,42000.0
1998-04-30,0.9743865643824118,0.9743865643824118,0.9743865643824118,0.974386564382412,0.0
1998-05-01,0.9944081546755036,1.0010820605379231,0.9743865643824118,0.974386564382412,146000.0
1998-05-04,0.9877345760081262,0.9877345760081262,0.9877345760081262,0.9877345760081262,10000.0
1998-05-05,0.9476912574433928,0.9877345760081262,0.9476912574433928,0.9877345760081262,5200.0
1998-05-06,1.0010821707280977,1.014429920275054,1.0010821707280977,1.0010821707280977,10800.0
1998-05-07,1.0010821707280977,1.0010821707280977,1.0010821707280977,1.0010821707280977,0.0
1998-05-08,1.0010824665483178,1.0477996355911503,1.0010824665483178,1.021104128608706,21200.0
1998-05-11,1.0144296463725284,1.1145379000625564,1.0144296463725284,1.0878422808824515,332800.0
1998-05-12,1.087842362797095,1.1011901733922391,1.087842362797095,1.1011901733922391,16000.0
1998-05-13,1.1078643105749857,1.1078643105749857,1.0811688110912645,1.0811688110912645,32400.0
1998-05-14,1.0744948247814452,1.1011903222871475,1.0678209185814764,1.0678209185814764,91200.0
1998-05-15,1.1011904038805098,1.1345598100587069,1.0811688110912645,1.0811688110912645,163600.0
1998-05-19,1.081168730981414,1.081168730981414,1.0678209185814764,1.0678209185814764,15200.0
1998-05-20,1.0544732483923906,1.0678209981397189,1.0544732483923906,1.0611470914425092,62000.0
1998-05-21,1.0611470123815077,1.0678209185814764,1.0544731698286254,1.0678209185814764,62400.0
1998-05-22,1.0678209981397189,1.0678209981397189,1.0611470914425092,1.0611470914425092,9200.0
1998-05-25,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,21600.0
1998-05-26,1.0678209185814764,1.08784250988721,1.0678209185814764,1.0678209185814764,198400.0
1998-05-27,1.0678209185814764,1.08784250988721,1.0678209185814764,1.0678209185814764,28000.0
1998-05-28,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,41600.0
1998-05-29,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,370000.0
1998-06-01,1.06782108287216,1.0945165844851252,1.06782108287216,1.0945165844851252,46000.0
1998-06-02,1.0945164160871788,1.0945164160871788,1.0678209185814764,1.0678209185814764,68800.0
1998-06-03,1.0611470123815077,1.0678209185814764,1.0477992636286562,1.0678209185814764,66400.0
1998-06-04,1.0344517244111238,1.0544733834194686,1.0344517244111238,1.0544733834194686,22000.0
1998-06-05,1.0344514948561307,1.0344514948561307,1.0010820917962553,1.0077559978670647,133200.0
1998-06-08,1.0077559978670647,1.0077559978670647,1.0077559978670647,1.0077559978670647,0.0
1998-06-09,0.994408557979152,1.021104128608706,0.994408557979152,1.021104128608706,27600.0
1998-06-10,1.021104128608706,1.021104128608706,1.021104128608706,1.021104128608706,12800.0
1998-06-11,1.0344518436704024,1.0477995966657605,1.014430182353812,1.014430182353812,33600.0
1998-06-12,1.014429920275054,1.014429920275054,0.994408264131074,1.0010821707280977,135600.0
1998-06-15,0.987734551301112,0.987734551301112,0.9343434824326816,0.9343434824326816,153200.0
1998-06-16,0.900974048948029,0.900974048948029,0.900974048948029,0.900974048948029,2000.0
1998-06-17,0.8943001416451307,0.900974048948029,0.8943001416451307,0.900974048948029,119200.0
1998-06-18,0.9076475782971796,0.9343430690983028,0.9076475782971796,0.9076475782971796,80800.0
1998-06-19,0.9343434824326816,0.9543651412142308,0.9343434824326816,0.9343434824326816,42000.0
1998-06-22,0.9343434824326816,0.9343434824326816,0.9343434824326816,0.9343434824326816,10800.0
1998-06-23,0.9543651412142308,0.9543651412142308,0.9343434824326816,0.9343434824326816,20000.0
1998-06-24,0.9343434824326816,0.9343434824326816,0.9276695749564662,0.9343434824326816,104800.0
1998-06-25,0.9343434824326816,0.9343434824326816,0.9343434824326816,0.9343434824326816,40000.0
1998-06-26,0.9343431338634895,0.9543647851756936,0.9343431338634895,0.9543647851756936,54000.0
1998-06-29,0.9543647851756936,0.9543647851756936,0.9543647851756936,0.9543647851756936,0.0
1998-06-30,0.9543647851756936,0.9543647851756936,0.9543647851756936,0.9543647851756936,12000.0
1998-07-02,0.9543651412142308,0.9543651412142308,0.9343434824326816,0.9343434824326816,156000.0
1998-07-03,0.9343434824326816,0.9343434824326816,0.9343434824326816,0.9343434824326816,22000.0
1998-07-06,0.9343434824326816,0.9343434824326816,0.9343434824326816,0.9343434824326816,82000.0
1998-07-07,0.9076475782971796,0.9076475782971796,0.9076475782971796,0.9076475782971796,59600.0
1998-07-08,0.8943004004829517,0.9076482189520144,0.8676048908390577,0.8943004004829518,68400.0
1998-07-09,0.880952507973164,0.880952507973164,0.880952507973164,0.880952507973164,54000.0
1998-07-10,0.880952507973164,0.880952507973164,0.880952507973164,0.880952507973164,0.0
1998-07-13,0.900974309717483,0.900974309717483,0.8943004004829517,0.8943004004829518,26000.0
1998-07-14,0.9009740237504292,0.9009740237504292,0.8676046154633762,0.8676046154633763,580000.0
1998-07-15,0.8609309669982991,0.8609309669982991,0.8609309669982991,0.8609309669982991,1600.0
1998-07-16,0.8609309669982991,0.8609309669982991,0.8609309669982991,0.8609309669982991,0.0
1998-07-17,0.7941916831232501,0.7941916831232501,0.7941916831232501,0.7941916831232501,1600.0
1998-07-20,0.8475829674589834,0.8475829674589834,0.7741703065758045,0.800865808052034,17600.0
1998-07-21,0.7941918508672526,0.8008657576397541,0.7541486011735201,0.75414860117352,34400.0
1998-07-22,0.7541486011735201,0.7541486011735201,0.7541486011735201,0.75414860117352,0.0
1998-07-23,0.6673882527873127,0.6673882527873127,0.6673882527873127,0.6673882527873127,4400.0
1998-07-24,0.6673882527873127,0.6673882527873127,0.6673882527873127,0.6673882527873127,2400.0
1998-07-27,0.63401846195488,0.63401846195488,0.63401846195488,0.63401846195488,2000.0
1998-07-28,0.6607143452687385,0.6607143452687385,0.6273449326057294,0.6273449326057294,17200.0
1998-07-29,0.6006493490706432,0.6139970996539049,0.6006493490706432,0.6139970996539049,4000.0
1998-07-30,0.6139970154549317,0.6139970154549317,0.5339104592907382,0.5339104592907382,1574800.0
1998-07-31,0.5873016934798211,0.5873016934798211,0.5672800325429999,0.5806277852851788,18000.0
1998-08-04,0.5672800118913177,0.6006494243555127,0.5672800118913177,0.5672800118913177,91200.0
1998-08-05,0.5672800118913177,0.5672800118913177,0.5672800118913177,0.5672800118913177,31600.0
1998-08-06,0.5539321994693522,0.5539321994693522,0.5472582922425626,0.5472582922425626,10000.0
1998-08-07,0.5339104592907382,0.5339104592907382,0.5339104592907382,0.5339104592907382,4000.0
1998-08-10,0.5339104592907382,0.5339104592907382,0.5339104592907382,0.5339104592907382,2400.0
1998-08-11,0.4671717412163408,0.4671717412163408,0.4671717412163408,0.4671717412163408,10800.0
1998-08-12,0.4471499969265758,0.5339104592907382,0.4471499969265758,0.5339104592907382,14800.0
1998-08-13,0.5272367524934964,0.5339106289911755,0.507215091176906,0.507215091176906,22000.0
1998-08-14,0.507214960137527,0.5339104910549853,0.5005410853640487,0.5005410853640487,19200.0
1998-08-17,0.5005410853640487,0.5005410853640487,0.5005410853640487,0.5005410853640487,0.0
1998-08-18,0.5005410853640487,0.5005410853640487,0.5005410853640487,0.5005410853640487,800.0
1998-08-19,0.5005410853640487,0.5005410853640487,0.5005410853640487,0.5005410853640487,4800.0
1998-08-20,0.5005410853640487,0.5005410853640487,0.5005410853640487,0.5005410853640487,0.0
1998-08-21,0.4871933358170921,0.5005410853640487,0.4871933358170921,0.5005410853640487,16000.0
1998-08-24,0.5005410853640487,0.5005410853640487,0.5005410853640487,0.5005410853640487,0.0
1998-08-25,0.4871933999978895,0.4871933999978895,0.4671717412163408,0.4671717412163408,32000.0
1998-08-26,0.4404761880639091,0.4404761880639091,0.4004329040260169,0.4004329040260169,46000.0
1998-08-27,0.4338023126948517,0.4671717213636864,0.4004329040260169,0.4004329040260169,19600.0
1998-08-28,0.4004329040260169,0.4004329040260169,0.4004329040260169,0.4004329040260169,36800.0
1998-08-31,0.4004329040260169,0.4004329040260169,0.4004329040260169,0.4004329040260169,32000.0
1998-09-01,0.4004329040260169,0.40310245417364,0.4004329040260169,0.4004329040260169,25200.0
1998-09-02,0.4004329040260169,0.4004329040260169,0.4004329040260169,0.4004329040260169,20000.0
1998-09-03,0.4137806500300373,0.433802307731688,0.4004328994446351,0.4338023077316881,56800.0
1998-09-04,0.433802307731688,0.433802307731688,0.433802307731688,0.4338023077316881,0.0
1998-09-08,0.433802307731688,0.433802307731688,0.433802307731688,0.4338023077316881,20800.0
1998-09-09,0.4137806476408964,0.4137806476408964,0.4137806476408964,0.4137806476408964,6000.0
1998-09-10,0.4084414720058782,0.4084414720058782,0.4017675979842544,0.4017675979842544,242000.0
1998-09-11,0.4071067793950744,0.4071067793950744,0.4004329040260169,0.4004329040260169,1694400.0
1998-09-14,0.4137806500300373,0.433802307731688,0.4137806500300373,0.4338023077316881,20000.0
1998-09-15,0.4071067907229474,0.4071067907229474,0.4071067907229474,0.4071067907229475,4400.0
1998-09-16,0.4004329040260169,0.4004329040260169,0.4004329040260169,0.4004329040260169,4000.0
1998-09-17,0.393758957771123,0.393758957771123,0.393758957771123,0.393758957771123,2000.0
1998-09-18,0.4004327763670671,0.4004327763670671,0.3804111248192986,0.3804111248192986,818000.0
1998-09-21,0.393758957771123,0.393758957771123,0.393758957771123,0.393758957771123,16400.0
1998-09-22,0.4004329040260169,0.4004329040260169,0.4004329040260169,0.4004329040260169,60000.0
1998-09-23,0.4004329040260169,0.4004329040260169,0.4004329040260169,0.4004329040260169,54000.0
1998-09-24,0.4004329040260169,0.4004329040260169,0.4004329040260169,0.4004329040260169,312000.0
1998-09-25,0.4004327265598282,0.4004327265598282,0.3870849817372475,0.3870849817372475,147600.0
1998-09-28,0.3870850776332078,0.3870850776332078,0.3737372976803314,0.3737372976803314,16000.0
1998-09-29,0.3870850504972347,0.3870850504972347,0.3603895242864703,0.3603895242864703,6000.0
1998-09-30,0.3537156673685213,0.3537156673685213,0.3537156673685213,0.3537156673685213,800.0
1998-10-01,0.3870850298842467,0.3870850298842467,0.3804111248192986,0.3804111248192986,13600.0
1998-10-02,0.3870849817372475,0.3870849817372475,0.3870849817372475,0.3870849817372475,800.0
1998-10-05,0.3804111248192986,0.3804111248192986,0.3804111248192986,0.3804111248192986,4000.0
1998-10-06,0.3737372976803314,0.3737372976803314,0.3737372976803314,0.3737372976803314,4000.0
1998-10-07,0.3470418997875174,0.3470418997875174,0.3470418997875174,0.3470418997875174,8000.0
1998-10-08,0.3470418997875174,0.3470418997875174,0.3470418997875174,0.3470418997875174,0.0
1998-10-09,0.3336941263936563,0.3670635390330219,0.3336941263936563,0.3336941263936563,712800.0
1998-10-13,0.3336941263936563,0.3470418787199819,0.3336941263936563,0.3336941263936563,24000.0
1998-10-14,0.3470418787199819,0.3470418787199819,0.3336941263936563,0.3336941263936563,14400.0
1998-10-15,0.3336941263936563,0.3336941263936563,0.3336941263936563,0.3336941263936563,16400.0
1998-10-16,0.3336941263936563,0.3336941263936563,0.3336941263936563,0.3336941263936563,12000.0
1998-10-19,0.3470418997875174,0.3470418997875174,0.3470418997875174,0.3470418997875174,62000.0
1998-10-20,0.3470418997875174,0.3470418997875174,0.3470418997875174,0.3470418997875174,0.0
1998-10-21,0.3470418997875174,0.3470418997875174,0.3470418997875174,0.3470418997875174,0.0
1998-10-22,0.3470418997875174,0.3470418997875174,0.3470418997875174,0.3470418997875174,0.0
1998-10-23,0.3737372976803314,0.3737372976803314,0.3737372976803314,0.3737372976803314,2000.0
1998-10-26,0.3870851640586674,0.4071067907229474,0.3870851640586674,0.4071067907229475,9200.0
1998-10-27,0.420454561956737,0.4738455967327438,0.4004329040260169,0.4004329040260169,926000.0
1998-10-28,0.387085148859233,0.433802307731688,0.387085148859233,0.4338023077316881,23600.0
1998-10-29,0.4338023052269436,0.4338023052269436,0.4137806476408964,0.4137806476408964,8000.0
1998-10-30,0.4137806389821905,0.447150046378288,0.4137806389821905,0.4271284210347575,44400.0
1998-11-02,0.4271284210347575,0.4271284210347575,0.4271284210347575,0.4271284210347575,0.0
1998-11-03,0.4471500647555521,0.4738455981342898,0.4137806559880169,0.4738455981342898,954800.0
1998-11-04,0.4805193763287864,0.4871932821912059,0.4805193763287864,0.4871932821912059,4800.0
1998-11-05,0.5005411569731244,0.5272366917097343,0.5005411569731244,0.5272366917097343,32000.0
1998-11-06,0.5339104592907382,0.5339104592907382,0.5339104592907382,0.5339104592907382,340000.0
1998-11-09,0.5405843654907071,0.5405843654907071,0.5339104592907382,0.5339104592907382,8000.0
1998-11-10,0.5339104592907382,0.5339104592907382,0.5339104592907382,0.5339104592907382,746400.0
1998-11-11,0.5339104592907382,0.5339104592907382,0.5339104592907382,0.5339104592907382,0.0
1998-11-12,0.5539324171713466,0.5539324171713466,0.5339107512693226,0.5539324171713466,490800.0
1998-11-13,0.5472582922425626,0.5472582922425626,0.53391054143608,0.5472582922425626,12000.0
1998-11-16,0.5539324171713466,0.5539324171713466,0.5472585073216314,0.5539324171713466,40400.0
1998-11-17,0.5539324171713466,0.5539324171713466,0.5539324171713466,0.5539324171713466,0.0
1998-11-18,0.5472582922425626,0.5472582922425626,0.5472582922425626,0.5472582922425626,14000.0
1998-11-19,0.5339104592907382,0.5339104592907382,0.5339104592907382,0.5339104592907382,14000.0
1998-11-20,0.5339104592907382,0.5339104592907382,0.5339104592907382,0.5339104592907382,0.0
1998-11-23,0.5339104592907382,0.5339104592907382,0.5339104592907382,0.5339104592907382,0.0
1998-11-24,0.5339104535818807,0.5339104535818807,0.4805193954942754,0.4805193954942754,20000.0
1998-11-25,0.4805193954942754,0.4805193954942754,0.4805193954942754,0.4805193954942754,0.0
1998-11-26,0.4805193954942754,0.4805193954942754,0.4805193954942754,0.4805193954942754,0.0
1998-11-27,0.4671717412163408,0.4671717412163408,0.4671717412163408,0.4671717412163408,10000.0
1998-11-30,0.4471498652623947,0.4471498652623947,0.3870849817372475,0.3870849817372475,54800.0
1998-12-01,0.3737372891030253,0.3737372891030253,0.3537156673685213,0.3537156673685213,23200.0
1998-12-02,0.3603895242864703,0.3603895242864703,0.3603895242864703,0.3603895242864703,4000.0
1998-12-03,0.3537157780978633,0.4004329419265391,0.3470418702735801,0.3670635300993275,53600.0
1998-12-04,0.3870852228444687,0.3870852228444687,0.3470418997875174,0.3470418997875174,30800.0
1998-12-07,0.3603896847476858,0.3603896847476858,0.3470418997875174,0.3470418997875174,28000.0
1998-12-08,0.3470418997875174,0.3470418997875174,0.3470418997875174,0.3470418997875174,2800.0
1998-12-09,0.3336940138104763,0.3537156673685213,0.3336940138104763,0.3537156673685213,8800.0
1998-12-10,0.3537156673685213,0.3537156673685213,0.3537156673685213,0.3537156673685213,0.0
1998-12-11,0.3403679833116053,0.3403679833116053,0.3403679833116053,0.3403679833116053,2400.0
1998-12-14,0.3403679833116053,0.3403679833116053,0.3403679833116053,0.3403679833116053,14000.0
1998-12-15,0.3403679833116053,0.3403679833116053,0.3363636578401216,0.3403679833116053,18400.0
1998-12-16,0.3403679833116053,0.3403679833116053,0.3403679833116053,0.3403679833116053,0.0
1998-12-17,0.3403680232192101,0.3470418997875174,0.3403680232192101,0.3470418997875174,2400.0
1998-12-18,0.3470418997875174,0.3470418997875174,0.3470418997875174,0.3470418997875174,0.0
1998-12-21,0.3470417452693183,0.3603895242864703,0.3470417452693183,0.3603895242864703,47200.0
1998-12-22,0.3603895242864703,0.3603895242864703,0.3603895242864703,0.3603895242864703,122400.0
1998-12-23,0.3670635300993275,0.3804112821007917,0.3670635300993275,0.3670635300993275,16800.0
1998-12-24,0.3670635300993275,0.3670635300993275,0.3670635300993275,0.3670635300993275,269200.0
1998-12-29,0.3670635300993275,0.3670635300993275,0.3670635300993275,0.3670635300993275,172000.0
1998-12-30,0.3670635613159931,0.3670635613159931,0.3470418997875174,0.3470418997875174,3600.0
1998-12-31,0.3737372050911329,0.3870849817372475,0.3737372050911329,0.3870849817372475,8000.0
1999-01-04,0.3870849817372475,0.3870849817372475,0.3870849817372475,0.3870849817372475,2000.0
1999-01-05,0.4004329040260169,0.4004329040260169,0.4004329040260169,0.4004329040260169,8000.0
1999-01-06,0.4004329040260169,0.4004329040260169,0.4004329040260169,0.4004329040260169,0.0
1999-01-07,0.433802307731688,0.433802307731688,0.433802307731688,0.4338023077316881,16800.0
1999-01-08,0.4671716796731122,0.5005410853640487,0.4404761487556538,0.5005410853640487,26000.0
1999-01-11,0.5005410853640487,0.5005410853640487,0.5005410853640487,0.5005410853640487,0.0
1999-01-12,0.5005410853640487,0.5005410853640487,0.5005410853640487,0.5005410853640487,0.0
1999-01-13,0.5005410853640487,0.5005410853640487,0.5005410853640487,0.5005410853640487,0.0
1999-01-14,0.5005410853640487,0.5005410853640487,0.5005410853640487,0.5005410853640487,0.0
1999-01-15,0.4004328257625425,0.4004328257625425,0.3737372976803314,0.3737372976803314,4000.0
1999-01-18,0.3737372976803314,0.3737372976803314,0.3737372976803314,0.3737372976803314,0.0
1999-01-19,0.3737372976803314,0.3737372976803314,0.3737372976803314,0.3737372976803314,0.0
1999-01-20,0.3737372976803314,0.3737372976803314,0.3737372976803314,0.3737372976803314,0.0
1999-01-21,0.3737372976803314,0.3737372976803314,0.3737372976803314,0.3737372976803314,0.0
1999-01-22,0.4004329040260169,0.4004329040260169,0.4004329040260169,0.4004329040260169,788800.0
1999-01-25,0.4004329419265391,0.4004329419265391,0.3670635300993275,0.3670635300993275,6800.0
1999-01-26,0.3670634151915239,0.3670634151915239,0.3537156673685213,0.3537156673685213,6400.0
1999-01-27,0.3470418997875174,0.3470418997875174,0.3470418997875174,0.3470418997875174,400.0
1999-01-28,0.3670635300993275,0.3670635300993275,0.3670635300993275,0.3670635300993275,10000.0
1999-01-29,0.3670635300993275,0.3670635300993275,0.3670635300993275,0.3670635300993275,0.0
1999-02-01,0.3537157867066965,0.3537157867066965,0.3016594889869232,0.3336941263936563,102000.0
1999-02-02,0.3336941263936563,0.3336941263936563,0.3336941263936563,0.3336941263936563,0.0
1999-02-03,0.3336941263936563,0.3336941263936563,0.3336941263936563,0.3336941263936563,4000.0
1999-02-04,0.3336941263936563,0.3336941263936563,0.3336941263936563,0.3336941263936563,28000.0
1999-02-05,0.3336941263936563,0.3336941263936563,0.3336941263936563,0.3336941263936563,0.0
1999-02-08,0.3336941263936563,0.3336941263936563,0.3336941263936563,0.3336941263936563,23200.0
1999-02-09,0.3336941263936563,0.3470418787199819,0.3336941263936563,0.3336941263936563,19600.0
1999-02-10,0.3336941263936563,0.3336941263936563,0.3336941263936563,0.3336941263936563,0.0
1999-02-11,0.3336941263936563,0.3336941263936563,0.3069985899174535,0.3336941263936563,100400.0
1999-02-12,0.3336941263936563,0.3336941263936563,0.3336941263936563,0.3336941263936563,0.0
1999-02-15,0.3336941263936563,0.3336941263936563,0.3336941263936563,0.3336941263936563,0.0
1999-02-16,0.3336941263936563,0.3336941263936563,0.3336941263936563,0.3336941263936563,0.0
1999-02-17,0.3336941263936563,0.3336941263936563,0.3336941263936563,0.3336941263936563,0.0
1999-02-18,0.3403680025568191,0.3403680025568191,0.3336941263936563,0.3336941263936563,16000.0
1999-02-19,0.3270200908018174,0.3270200908018174,0.3270200908018174,0.3270200908018174,4000.0
1999-02-22,0.3003246333510402,0.3003246333510402,0.3003246333510402,0.3003246333510402,4000.0
1999-02-23,0.3069985498269524,0.3069985498269524,0.3069985498269524,0.3069985498269524,2000.0
1999-02-24,0.3069984402497227,0.3270200908018174,0.3069984402497227,0.3270200908018174,42000.0
1999-02-25,0.327020198324675,0.3336940734285364,0.3203463232208135,0.3203463232208135,22000.0
1999-02-26,0.3270202502304936,0.3336941263936563,0.3270202502304936,0.3336941263936563,24000.0
1999-03-01,0.3336941263936563,0.3336941263936563,0.3336941263936563,0.3336941263936563,10000.0
1999-03-02,0.3336941263936563,0.3336941263936563,0.3336941263936563,0.3336941263936563,2800.0
1999-03-03,0.3336941263936563,0.3336941263936563,0.3336941263936563,0.3336941263936563,5200.0
1999-03-04,0.3470418997875174,0.3470418997875174,0.3470418997875174,0.3470418997875174,8000.0
1999-03-05,0.3403680232192101,0.3470418997875174,0.3403680232192101,0.3470418997875174,16000.0
1999-03-08,0.393758957771123,0.393758957771123,0.393758957771123,0.393758957771123,4000.0
1999-03-09,0.4004328231799297,0.4017675979842544,0.4004328231799297,0.4017675979842544,7600.0
1999-03-10,0.4071067723867299,0.44047618048111,0.4071067723867299,0.4137806476408964,38800.0
1999-03-11,0.420454561956737,0.4338023126948517,0.4004329040260169,0.4004329040260169,33600.0
1999-03-12,0.4004329040260169,0.4004329040260169,0.4004329040260169,0.4004329040260169,34400.0
1999-03-15,0.4004329040260169,0.4004329040260169,0.4004329040260169,0.4004329040260169,0.0
1999-03-16,0.4204545938957903,0.4204545938957903,0.4204545938957903,0.4204545938957903,4000.0
1999-03-17,0.4204545938957903,0.4204545938957903,0.4204545938957903,0.4204545938957903,5200.0
1999-03-18,0.4071067638676803,0.4271284210347575,0.4071067638676803,0.4271284210347575,40400.0
1999-03-19,0.4204545736560163,0.4204545736560163,0.4071067907229474,0.4071067907229475,84000.0
1999-03-22,0.4271284492107763,0.4271284492107763,0.4071067907229474,0.4071067907229475,48000.0
1999-03-23,0.4204545938957903,0.4204545938957903,0.4204545938957903,0.4204545938957903,12000.0
1999-03-24,0.4271284492107763,0.4271284492107763,0.4071067907229474,0.4071067907229475,22000.0
1999-03-25,0.4137806476408964,0.4137806476408964,0.4071067723867299,0.4137806476408964,26800.0
1999-03-26,0.4271284492107763,0.4271284492107763,0.4071067907229474,0.4071067907229475,24000.0
1999-03-29,0.4071068445254163,0.4271285056592701,0.4071068445254163,0.4111111703874766,35600.0
1999-03-30,0.4271284324389869,0.433802307731688,0.4271284324389869,0.4338023077316881,14000.0
1999-03-31,0.4671716796731122,0.5005410853640487,0.4671716796731122,0.5005410853640487,1236800.0
1999-04-01,0.5005409345585397,0.5138886800840199,0.5005409345585397,0.5138886800840199,23600.0
1999-04-05,0.5138888043379182,0.5339104592907382,0.5138888043379182,0.5339104592907382,26400.0
1999-04-06,0.5339103301957756,0.5339103301957756,0.5138886800840199,0.5138886800840199,20400.0
1999-04-07,0.4738455544465904,0.5205627415080287,0.4738455544465904,0.5005410853640487,34400.0
1999-04-08,0.4805195045413018,0.5005411638236688,0.4671717529020907,0.4938672880040631,15200.0
1999-04-09,0.5005409817263202,0.5005409817263202,0.4564933855179363,0.4564933855179363,8400.0
1999-04-12,0.4671717412163408,0.4671717412163408,0.4671717412163408,0.4671717412163408,6400.0
1999-04-13,0.4671717412163408,0.4671717412163408,0.4604978655636745,0.4671717412163408,23600.0
1999-04-14,0.4871933999978895,0.4871933999978895,0.4671717412163408,0.4671717412163408,7200.0
1999-04-15,0.4671717412163408,0.4671717412163408,0.4671717412163408,0.4671717412163408,0.0
1999-04-16,0.4978715058344968,0.5472582080435894,0.4978715058344968,0.5339104592907382,152000.0
1999-04-19,0.5606060703510595,0.5606060703510595,0.5272366917097343,0.5272366917097343,7600.0
1999-04-20,0.5272367232989937,0.5672800118913177,0.5272367232989937,0.5672800118913177,107200.0
1999-04-21,0.6073232390987736,0.6473664897219419,0.6006493321713655,0.6406926464416272,40000.0
1999-04-22,0.6420273896388528,0.6473664897219419,0.634018739514219,0.6406926464416272,94800.0
1999-04-23,0.6033187006531396,0.6607140410976219,0.6033187006531396,0.6473662949067044,262000.0
1999-04-26,0.6673879460166178,0.6807356922075354,0.6473662949067044,0.6473662949067044,32800.0
1999-04-27,0.6473662632053209,0.6607140087426022,0.6473662632053209,0.6607140087426022,74800.0
1999-04-28,0.6673882527873127,0.6874099131003529,0.6673882527873127,0.6673882527873127,1596400.0
1999-04-29,0.6673879958352062,0.6874096484396783,0.6673879958352062,0.67406190125239,95200.0
1999-04-30,0.694083523266958,0.7207790825600454,0.694083523266958,0.7074313347370428,56400.0
1999-05-03,0.694083799575035,0.7074316163587571,0.6807360464384203,0.694083799575035,30000.0
1999-05-04,0.694083799575035,0.7074316163587571,0.694083799575035,0.694083799575035,68400.0
1999-05-05,0.7141051768250031,0.7141051768250031,0.6874096811789978,0.7074313347370428,64000.0
1999-05-06,0.7074315334135345,0.7141053773757904,0.6807359666232106,0.6807359666232106,90000.0
1999-05-07,0.6673882150515985,0.6807359666232106,0.6673882150515985,0.6807359666232106,8400.0
1999-05-10,0.6740621607740274,0.6740621607740274,0.6673882527873127,0.6673882527873127,10400.0
1999-05-11,0.6740622016936668,0.7074316163587571,0.6740622016936668,0.694083799575035,86000.0
1999-05-12,0.6874098742325664,0.6874098742325664,0.6673882150515985,0.6807359666232106,55600.0
1999-05-13,0.6874098742325664,0.6874098742325664,0.6740621226609546,0.6807359666232106,60800.0
1999-05-14,0.6874100915519943,0.7141056031347995,0.6874100915519943,0.6874100915519944,8000.0
1999-05-17,0.6673879958352062,0.6807357430224946,0.6673879958352062,0.67406190125239,58000.0
1999-05-18,0.6807359666232106,0.6874098742325664,0.6807359666232106,0.6807359666232106,15600.0
1999-05-19,0.6807359666232106,0.6807359666232106,0.6740621226609546,0.6807359666232106,143200.0
1999-05-20,0.6740623357605917,0.6874100915519943,0.6406929144585253,0.6874100915519944,60000.0
1999-05-21,0.6874100915519943,0.6874100915519943,0.6874100915519943,0.6874100915519944,15200.0
1999-05-25,0.6807359666232106,0.6874098742325664,0.6807359666232106,0.6807359666232106,38000.0
1999-05-26,0.6673879958352062,0.6807357430224946,0.6673879958352062,0.67406190125239,40000.0
1999-05-27,0.6673882527873127,0.6673882527873127,0.6673882527873127,0.6673882527873127,16800.0
1999-05-28,0.6673879958352062,0.67406190125239,0.6673879958352062,0.67406190125239,28000.0
1999-05-31,0.6673879274226739,0.6673879274226739,0.654040181603635,0.654040181603635,32800.0
1999-06-01,0.6673882150515985,0.6807359666232106,0.6673882150515985,0.6807359666232106,126400.0
1999-06-02,0.6673879133347784,0.6673879133347784,0.6540401677974971,0.6607140087426022,39600.0
1999-06-03,0.654040181603635,0.654040181603635,0.654040181603635,0.654040181603635,67600.0
1999-06-04,0.654040181603635,0.654040181603635,0.654040181603635,0.654040181603635,0.0
1999-06-07,0.6673882527873127,0.6673882527873127,0.6673882527873127,0.6673882527873127,37600.0
1999-06-08,0.6807359666232106,0.6807359666232106,0.6807359666232106,0.6807359666232106,12000.0
1999-06-09,0.6807359666232106,0.6807359666232106,0.6807359666232106,0.6807359666232106,8000.0
1999-06-10,0.6740621607740274,0.6740621607740274,0.6673882527873127,0.6673882527873127,12000.0
1999-06-11,0.6874099548302813,0.694083799575035,0.6874099548302813,0.694083799575035,10000.0
1999-06-14,0.7074313347370428,0.7074313347370428,0.7074313347370428,0.7074313347370428,12000.0
1999-06-15,0.7074313347370428,0.7074313347370428,0.7007574290020004,0.7074313347370428,76000.0
1999-06-16,0.7074313013793282,0.7274528903462073,0.7074313013793282,0.7207790485729406,40000.0
1999-06-17,0.7207790825600454,0.7207790825600454,0.7074313347370428,0.7074313347370428,64800.0
1999-06-18,0.7207790558476974,0.7408007086637324,0.7207790558476974,0.7408007086637323,34000.0
1999-06-21,0.7141056031347995,0.7141056031347995,0.6874100915519943,0.6874100915519944,16400.0
1999-06-22,0.6807359666232106,0.6807359666232106,0.6807359666232106,0.6807359666232106,8000.0
1999-06-23,0.6673879274226739,0.6673879274226739,0.654040181603635,0.654040181603635,16000.0
1999-06-24,0.67406190125239,0.67406190125239,0.67406190125239,0.67406190125239,2000.0
1999-06-25,0.6673882527873127,0.6673882527873127,0.6673882527873127,0.6673882527873127,800.0
1999-06-28,0.65404039664935,0.65404039664935,0.6406926464416272,0.6406926464416272,18000.0
1999-06-29,0.6540405004609873,0.6673882527873127,0.6540405004609873,0.6673882527873127,6000.0
1999-06-30,0.6673882527873127,0.6740621607740274,0.6673882527873127,0.6673882527873127,35200.0
1999-07-02,0.6740621226609546,0.6807359666232106,0.6740621226609546,0.6807359666232106,16000.0
1999-07-05,0.6807359666232106,0.6807359666232106,0.6807359666232106,0.6807359666232106,6000.0
1999-07-06,0.6807359666232106,0.6807359666232106,0.6807359666232106,0.6807359666232106,12800.0
1999-07-07,0.6807359666232106,0.6807359666232106,0.6807359666232106,0.6807359666232106,10000.0
1999-07-08,0.6673882527873127,0.6673882527873127,0.6673882527873127,0.6673882527873127,10000.0
1999-07-09,0.6673882527873127,0.6673882527873127,0.6673882527873127,0.6673882527873127,0.0
1999-07-12,0.6673879958352062,0.6874096484396783,0.6673879958352062,0.67406190125239,25200.0
1999-07-13,0.67406190125239,0.67406190125239,0.67406190125239,0.67406190125239,2000.0
1999-07-14,0.680736181832733,0.6874100915519943,0.680736181832733,0.6874100915519944,9600.0
1999-07-15,0.6874096969551148,0.7541485012488719,0.6874096969551148,0.7474745953606629,31600.0
1999-07-16,0.6940834845624835,0.7941916831232501,0.6940834845624835,0.7941916831232501,36000.0
1999-07-19,0.8208872409277017,0.8208872409277017,0.7808439360445636,0.7941916831232501,12400.0
1999-07-20,0.8075394565171113,0.8075394565171113,0.8075394565171113,0.8075394565171112,1200.0
1999-07-21,0.800865808052034,0.8075397152446394,0.800865808052034,0.800865808052034,42000.0
1999-07-22,0.800865551462758,0.8075394565171113,0.800865551462758,0.8075394565171112,8000.0
1999-07-23,0.8208873731914458,0.8342351224207601,0.8208873731914458,0.8342351224207601,5200.0
1999-07-26,0.8342352800920044,0.8475830318440563,0.8342352800920044,0.8409091877915806,10000.0
1999-07-27,0.8475829577617253,0.9009740237504292,0.8475829577617253,0.8676046154633763,31600.0
1999-07-28,0.8676045922985354,0.8676045922985354,0.8542568420695151,0.8542568420695151,8000.0
1999-07-29,0.8676043849404276,0.8876260373223147,0.8676043849404276,0.8876260373223146,436800.0
1999-07-30,0.8876265548955359,0.8943004004829517,0.8676048908390577,0.8943004004829518,32800.0
1999-08-03,0.8943002607089335,0.900974168900371,0.880952507973164,0.880952507973164,21600.0
1999-08-04,0.900974309717483,0.91432206453943,0.8876265548955359,0.8943004004829518,123200.0
1999-08-05,0.8809523906864312,0.900974048948029,0.8809523906864312,0.900974048948029,16800.0
1999-08-06,0.9009738185780451,0.9009738185780451,0.8742783234864169,0.8742783234864169,28000.0
1999-08-09,0.8943000257762194,0.8943000257762194,0.8342351224207601,0.8342351224207601,6400.0
1999-08-10,0.8409091877915806,0.8609307835961082,0.8409091877915806,0.8409091877915806,43200.0
1999-08-11,0.8676046154633762,0.8676046154633762,0.8676046154633762,0.8676046154633763,5200.0
1999-08-12,0.8676046154633762,0.8676046154633762,0.8676046154633762,0.8676046154633763,0.0
1999-08-13,0.8409090918404949,0.8542568420695151,0.8409090918404949,0.8542568420695151,6800.0
1999-08-16,0.8409091119222432,0.8475829553725845,0.8409091119222432,0.8475829553725845,8000.0
1999-08-17,0.854256600956357,0.8609304423636347,0.8075394565171113,0.8075394565171112,25600.0
1999-08-18,0.8275612952817928,0.8275612952817928,0.8275612952817928,0.8275612952817929,4000.0
1999-08-19,0.8075397152446394,0.8075397152446394,0.800865808052034,0.800865808052034,37600.0
1999-08-20,0.8142132979243889,0.8142132979243889,0.8075394565171113,0.8075394565171112,6800.0
1999-08-23,0.8142135447734598,0.8275612952817928,0.8142135447734598,0.8275612952817929,32400.0
1999-08-24,0.8342352048248066,0.8475829553725845,0.8342352048248066,0.8475829553725845,12800.0
1999-08-25,0.840909366928615,0.8609309669982991,0.840909366928615,0.8609309669982991,12800.0
1999-08-26,0.854256864877974,0.8676046154633762,0.854256864877974,0.8676046154633763,38000.0
1999-08-27,0.8742785225796248,0.8742785225796248,0.8676046154633762,0.8676046154633763,21200.0
1999-08-30,0.8742785225796248,0.8742785225796248,0.8676046154633762,0.8676046154633763,15600.0
1999-08-31,0.8676046154633762,0.8676046154633762,0.8676046154633762,0.8676046154633763,38000.0
1999-09-01,0.8742785225796248,0.8742785225796248,0.8676046154633762,0.8676046154633763,12400.0
1999-09-02,0.887626071032231,0.887626071032231,0.8742783234864169,0.8742783234864169,20000.0
1999-09-03,0.880952507973164,0.880952507973164,0.8676047552373944,0.880952507973164,117600.0
1999-09-07,0.8542570025016248,0.880952507973164,0.8542570025016248,0.880952507973164,146000.0
1999-09-08,0.880952507973164,0.880952507973164,0.880952507973164,0.880952507973164,24000.0
1999-09-09,0.8876260884932653,0.9143215841100368,0.8809521827655313,0.9143215841100368,91600.0
1999-09-10,0.9143215841100368,0.9143215841100368,0.9143215841100368,0.9143215841100368,0.0
1999-09-13,0.9143214191739252,0.9143214191739252,0.8942997692495475,0.9076475782971796,28000.0
1999-09-14,0.9143215841100368,0.9143215841100368,0.9143215841100368,0.9143215841100368,43200.0
1999-09-15,0.9143215841100368,0.9143215841100368,0.9009738363016512,0.9143215841100368,57600.0
1999-09-16,0.9143217999067286,0.9143217999067286,0.8943001416451307,0.900974048948029,446400.0
1999-09-17,0.8943004004829517,0.8943004004829517,0.8943004004829517,0.8943004004829518,12000.0
1999-09-20,0.8942999305739172,0.9143215841100368,0.8942999305739172,0.9143215841100368,67600.0
1999-09-21,0.900974309717483,0.900974309717483,0.8943004004829517,0.8943004004829518,24000.0
1999-09-22,0.8876262979893295,0.9076479562509274,0.8876262979893295,0.900974048948029,6400.0
1999-09-23,0.9009738363016512,0.9143215841100368,0.9009738363016512,0.9143215841100368,238800.0
1999-09-24,0.9143215841100368,0.9209954898377708,0.9143215841100368,0.9143215841100368,71200.0
1999-09-27,0.9009738363016512,0.9143215841100368,0.9009738363016512,0.9143215841100368,212400.0
1999-09-28,0.9076475782971796,0.9076475782971796,0.9076475782971796,0.9076475782971796,4000.0
1999-09-29,0.8943004004829517,0.8943004004829517,0.8943004004829517,0.8943004004829518,13600.0
1999-09-30,0.9009736737733636,0.9076475782971796,0.9009736737733636,0.9076475782971796,796000.0
1999-10-01,0.9143218017226672,0.9209957090388206,0.9143218017226672,0.9209957090388208,10400.0
1999-10-04,0.9143217999067286,0.9143217999067286,0.900974048948029,0.900974048948029,198000.0
1999-10-05,0.9076475782971796,0.9076475782971796,0.9009736737733636,0.9076475782971796,572800.0
1999-10-06,0.8943004004829517,0.8943004004829517,0.8943004004829517,0.8943004004829518,50000.0
1999-10-07,0.8809521654357836,0.8809521654357836,0.8742783234864169,0.8742783234864169,12000.0
1999-10-08,0.8542568420695151,0.8542568420695151,0.8542568420695151,0.8542568420695151,22800.0
1999-10-12,0.8676046154633762,0.8676046154633762,0.8676046154633762,0.8676046154633763,21200.0
1999-10-13,0.8609307083471275,0.8742785225796248,0.8609307083471275,0.8676046154633763,48000.0
1999-10-14,0.8609309669982991,0.8609309669982991,0.8609309669982991,0.8609309669982991,14800.0
1999-10-15,0.8542568624700211,0.8542568624700211,0.8475829553725845,0.8475829553725845,8000.0
1999-10-18,0.8676045922985354,0.8676045922985354,0.8542568420695151,0.8542568420695151,12800.0
1999-10-19,0.8676044178899693,0.8742783234864169,0.8542566703441552,0.8742783234864169,53200.0
1999-10-20,0.8676045922985354,0.8676045922985354,0.8542568420695151,0.8542568420695151,24000.0
1999-10-21,0.8475829553725845,0.8676046130177989,0.8475829553725845,0.8475829553725845,12800.0
1999-10-22,0.854256864877974,0.8676046154633762,0.854256864877974,0.8676046154633763,74000.0
1999-10-25,0.8742785225796248,0.8742785225796248,0.8676046154633762,0.8676046154633763,20000.0
1999-10-26,0.8876264161646015,0.8876264161646015,0.8676047552373944,0.880952507973164,20000.0
1999-10-27,0.8676047552373944,0.880952507973164,0.8676047552373944,0.880952507973164,27200.0
1999-10-28,0.8676046154633762,0.8676046154633762,0.8676046154633762,0.8676046154633763,20000.0
1999-10-29,0.8809523660487784,0.8876262731650271,0.8676046154633762,0.8676046154633763,27200.0
1999-11-01,0.8676046154633762,0.8676046154633762,0.8676046154633762,0.8676046154633763,42000.0
1999-11-02,0.8676046154633762,0.8676046154633762,0.8676046154633762,0.8676046154633763,400.0
1999-11-03,0.8676045922985354,0.8676045922985354,0.8542568420695151,0.8542568420695151,49600.0
1999-11-04,0.8676046154633762,0.8676046154633762,0.8676046154633762,0.8676046154633763,10000.0
1999-11-05,0.8676045922985354,0.8676045922985354,0.8542568420695151,0.8542568420695151,79600.0
1999-11-08,0.8542569395436326,0.8542569395436326,0.8409091877915806,0.8409091877915806,6000.0
1999-11-09,0.8475829553725845,0.8475829553725845,0.8475829553725845,0.8475829553725845,4000.0
1999-11-10,0.8409091877915806,0.8409091877915806,0.8409091877915806,0.8409091877915806,4400.0
1999-11-11,0.8409091877915806,0.8409091877915806,0.8409091877915806,0.8409091877915806,0.0
1999-11-12,0.827561372392428,0.8409091877915806,0.827561372392428,0.8409091877915806,8800.0
1999-11-15,0.8609306853604786,0.8609306853604786,0.8542568420695151,0.8542568420695151,30000.0
1999-11-16,0.8275612952817928,0.8342352023595069,0.8142135447734598,0.8275612952817929,51200.0
1999-11-17,0.8208874542770288,0.8475829553725845,0.8208874542770288,0.8475829553725845,17200.0
1999-11-18,0.8409091877915806,0.8409091877915806,0.8409091877915806,0.8409091877915806,6000.0
1999-11-19,0.8609307835961082,0.8609307835961082,0.8208875283399525,0.8409091877915806,42400.0
1999-11-22,0.8609307083471275,0.8676046154633762,0.8609307083471275,0.8676046154633763,12000.0
1999-11-23,0.8676044178899693,0.8742783234864169,0.8676044178899693,0.8742783234864169,8800.0
1999-11-24,0.8676046912956845,0.8742785989952608,0.8409091877915806,0.8409091877915806,13200.0
1999-11-25,0.8409091877915806,0.8409091877915806,0.8409091877915806,0.8409091877915806,0.0
1999-11-26,0.8609306853604786,0.8609306853604786,0.8542568420695151,0.8542568420695151,8000.0
1999-11-29,0.8208874659827541,0.8208874659827541,0.800865808052034,0.800865808052034,4000.0
1999-11-30,0.8475830318440563,0.8809524430477363,0.8008658688883242,0.8409091877915806,99200.0
1999-12-01,0.8475829553725845,0.8475829553725845,0.8475829553725845,0.8475829553725845,14400.0
1999-12-02,0.8409091261262304,0.8609307204625389,0.8208874681428256,0.8208874681428256,44800.0
1999-12-03,0.8409090288589618,0.8409090288589618,0.8275612159825585,0.8342351224207601,60800.0
1999-12-06,0.8409091094372209,0.8409091094372209,0.8275612952817928,0.8275612952817929,21200.0
1999-12-07,0.8275612952817928,0.8275612952817928,0.8275612952817928,0.8275612952817929,4000.0
1999-12-08,0.7941918871874125,0.8275612952817928,0.7941918871874125,0.8275612952817929,4800.0
1999-12-09,0.8275609916326598,0.8275609916326598,0.7808438501714255,0.7808438501714257,12000.0
1999-12-10,0.8008658101594209,0.8208874681428256,0.8008658101594209,0.8208874681428256,56000.0
1999-12-13,0.8275612159825585,0.8342351224207601,0.8142134667532441,0.8342351224207601,15200.0
1999-12-14,0.8409091877915806,0.8409091877915806,0.8342352800920044,0.8409091877915806,66000.0
1999-12-15,0.8409091877915806,0.8409091877915806,0.8409091877915806,0.8409091877915806,0.0
1999-12-16,0.8275612159825585,0.8342351224207601,0.8275612159825585,0.8342351224207601,8400.0
1999-12-17,0.8342351224207601,0.8342351224207601,0.8342351224207601,0.8342351224207601,25200.0
1999-12-20,0.8342351224207601,0.8342351224207601,0.8342351224207601,0.8342351224207601,0.0
1999-12-21,0.854256864877974,0.8676046154633762,0.840909114292572,0.8676046154633763,18800.0
1999-12-22,0.8676046154633762,0.8676046154633762,0.8676046154633762,0.8676046154633763,0.0
1999-12-23,0.8676046154633762,0.8676046154633762,0.8676046154633762,0.8676046154633763,4000.0
1999-12-24,0.8676046154633762,0.8676046154633762,0.8676046154633762,0.8676046154633763,0.0
1999-12-29,0.8609307835961082,0.8609307835961082,0.8008658688883242,0.8409091877915806,25600.0
1999-12-30,0.780844171848546,0.814213581445895,0.780844171848546,0.8142135814458951,1600.0
1999-12-31,0.8208873731914458,0.8342351224207601,0.8208873731914458,0.8342351224207601,4400.0
2000-01-04,0.800865808052034,0.800865808052034,0.800865808052034,0.800865808052034,2000.0
2000-01-05,0.7875180573139193,0.800865808052034,0.7674963993831994,0.800865808052034,8800.0
2000-01-06,0.800865808052034,0.800865808052034,0.800865808052034,0.800865808052034,0.0
2000-01-07,0.8075394565171113,0.8075394565171113,0.8075394565171113,0.8075394565171112,8000.0
2000-01-10,0.8342352023595069,0.8342352023595069,0.8275612952817928,0.8275612952817929,119200.0
2000-01-11,0.834235239933724,0.834235239933724,0.814213581445895,0.8142135814458951,11200.0
2000-01-12,0.8208873731914458,0.8342351224207601,0.8208873731914458,0.8342351224207601,38800.0
2000-01-13,0.8208874681428256,0.8208874681428256,0.8208874681428256,0.8208874681428256,10000.0
2000-01-14,0.8342351224207601,0.8676045273175905,0.8342351224207601,0.8342351224207601,14000.0
2000-01-17,0.8475829553725845,0.8475829553725845,0.8475829553725845,0.8475829553725845,2000.0
2000-01-18,0.854256637901529,0.8876260373223147,0.854256637901529,0.8876260373223146,29200.0
2000-01-19,0.8943001434213044,0.9209957090388206,0.8943001434213044,0.9209957090388208,10800.0
2000-01-20,0.927669550865428,0.927669550865428,0.900974048948029,0.900974048948029,8000.0
2000-01-21,0.9076479798220164,0.9343434824326816,0.9076479798220164,0.9343434824326816,34000.0
2000-01-24,0.9343434824326816,0.9343434824326816,0.9209957311273492,0.9343434824326816,16400.0
2000-01-25,0.9276694957587572,0.941017309571649,0.9209956524994046,0.941017309571649,203600.0
2000-01-26,0.9476908144988646,0.9476908144988646,0.9076475782971796,0.9076475782971796,24400.0
2000-01-27,0.9076475782971796,0.9076475782971796,0.8342348831234847,0.9076475782971796,42400.0
2000-01-28,0.9343434581683264,0.9343434581683264,0.900974048948029,0.900974048948029,3200.0
2000-01-31,0.900974048948029,0.900974048948029,0.900974048948029,0.900974048948029,0.0
2000-02-01,0.8676046397277316,0.900974048948029,0.8676046397277316,0.900974048948029,6000.0
2000-02-02,0.9143215841100368,0.9143215841100368,0.9143215841100368,0.9143215841100368,19200.0
2000-02-03,0.9209957090388206,0.9209957090388206,0.9209957090388206,0.9209957090388208,12000.0
2000-02-04,0.9009740237504292,0.9009740237504292,0.8342352071763233,0.8676046154633763,10000.0
2000-02-07,0.8676046154633762,0.8676046154633762,0.8676046154633762,0.8676046154633763,132000.0
2000-02-08,0.8742783234864169,0.8742783234864169,0.8742783234864169,0.8742783234864169,2000.0
2000-02-09,0.8676046154633762,0.8676046154633762,0.8676046154633762,0.8676046154633763,14000.0
2000-02-10,0.8676046154633762,0.8676046154633762,0.840909114292572,0.8676046154633763,20400.0
2000-02-11,0.854256864877974,0.9009740237504292,0.8342352071763233,0.8676046154633763,32400.0
2000-02-14,0.9009740237504292,0.9009740237504292,0.8676046154633762,0.8676046154633763,12400.0
2000-02-15,0.867604664663433,0.867604664663433,0.7674964341253446,0.7674964341253445,10000.0
2000-02-16,0.8008657942651265,0.8275612952817928,0.8008657942651265,0.8275612952817929,6000.0
2000-02-17,0.800865808052034,0.800865808052034,0.800865808052034,0.800865808052034,118000.0
2000-02-18,0.8008656515250852,0.8008656515250852,0.7474745953606629,0.7474745953606629,15200.0
2000-02-21,0.7341269445031079,0.7674963510714309,0.7341269445031079,0.75414860117352,11200.0
2000-02-22,0.7674961889658771,0.7941916831232501,0.7674961889658771,0.7941916831232501,28000.0
2000-02-23,0.800865808052034,0.800865808052034,0.800865808052034,0.800865808052034,12000.0
2000-02-24,0.8876260373223147,0.8876260373223147,0.8876260373223147,0.8876260373223146,20000.0
2000-02-25,0.8008657966318145,0.8809523635655768,0.8008657966318145,0.8475829553725845,9200.0
2000-02-28,0.8475829910432441,0.8475829910432441,0.780844171848546,0.8142135814458951,12000.0
2000-02-29,0.8342352071763233,0.8676046154633762,0.8342352071763233,0.8676046154633763,25600.0
2000-03-01,0.8609304423636347,0.8609304423636347,0.8075394565171113,0.8075394565171112,800.0
2000-03-02,0.8075399486163226,0.8676048761196032,0.8008660394950183,0.8609309669982991,52000.0
2000-03-03,0.8609309669982991,0.8609309669982991,0.8609309669982991,0.8609309669982991,30800.0
2000-03-06,0.8208874681428256,0.8208874681428256,0.8208874681428256,0.8208874681428256,2000.0
2000-03-07,0.8142134667532441,0.8342351224207601,0.8142134667532441,0.8342351224207601,2000.0
2000-03-08,0.8342349855196419,0.8876260373223147,0.8342349855196419,0.8876260373223146,215600.0
2000-03-09,0.8676046154633762,0.8876262731650271,0.8676046154633762,0.8676046154633763,16800.0
2000-03-10,0.8676046154633762,0.8876262731650271,0.8676046154633762,0.8676046154633763,21200.0
2000-03-13,0.8342351224207601,0.8342351224207601,0.8342351224207601,0.8342351224207601,4400.0
2000-03-14,0.8342352071763233,0.8676046154633762,0.8342352071763233,0.8676046154633763,26800.0
2000-03-15,0.8809524430477363,0.8809524430477363,0.8409091877915806,0.8409091877915806,5600.0
2000-03-16,0.8475832267825795,0.8943004004829517,0.8475832267825795,0.8943004004829518,26000.0
2000-03-17,0.8943004004829517,0.8943004004829517,0.8943004004829517,0.8943004004829518,0.0
2000-03-20,0.900974309717483,0.900974309717483,0.8943004004829517,0.8943004004829518,31200.0
2000-03-21,0.8943001166341804,0.9009740237504292,0.8676046154633762,0.8676046154633763,30800.0
2000-03-22,0.900974048948029,0.9343434581683264,0.8676046397277316,0.900974048948029,38400.0
2000-03-23,0.9009738544841308,0.9743865643824118,0.9009738544841308,0.974386564382412,34400.0
2000-03-24,1.0010822035876636,1.0010822035876636,0.967712796801408,0.967712796801408,24000.0
2000-03-27,0.8676046154633762,0.9009740237504292,0.8676046154633762,0.8676046154633763,8400.0
2000-03-28,0.9076479798220164,0.9610389850433476,0.9009740723458004,0.9343434824326816,24800.0
2000-03-29,0.9343432937682912,0.9610387909885508,0.9343432937682912,0.9610387909885508,15600.0
2000-03-30,0.9410172968312408,0.967712796801408,0.9343433900151528,0.967712796801408,214000.0
2000-03-31,0.9677127650371607,1.0010821707280977,0.9677127650371607,1.0010821707280977,18800.0
2000-04-03,0.967712796801408,0.967712796801408,0.9543650468163244,0.967712796801408,929600.0
2000-04-04,0.967712796801408,0.967712796801408,0.967712796801408,0.967712796801408,800.0
2000-04-05,0.9610385598994262,0.9610385598994262,0.9076475782971796,0.9076475782971796,6800.0
2000-04-06,0.9543651412142308,0.9610389850433476,0.9343434824326816,0.9343434824326816,18000.0
2000-04-07,0.9343434824326816,0.9343434824326816,0.9343434824326816,0.9343434824326816,8800.0
2000-04-10,0.9343430690983028,0.9343430690983028,0.9076475782971796,0.9076475782971796,4000.0
2000-04-11,0.9076475782971796,0.9076475782971796,0.9076475782971796,0.9076475782971796,2400.0
2000-04-12,0.9076482035532,0.9076482035532,0.8609309669982991,0.8609309669982991,13200.0
2000-04-13,0.8008654877985453,0.9076475782971796,0.8008654877985453,0.9076475782971796,40800.0
2000-04-14,0.8676046397277316,0.900974048948029,0.8142135722458365,0.900974048948029,46800.0
2000-04-17,0.854256864877974,0.8676046154633762,0.854256864877974,0.8676046154633763,6000.0
2000-04-18,0.8876262494656126,0.8876262494656126,0.8542568420695151,0.8542568420695151,55200.0
2000-04-19,0.8542568420695151,0.8542568420695151,0.8542568420695151,0.8542568420695151,10400.0
2000-04-20,0.854256637901529,0.8876260373223147,0.854256637901529,0.8876260373223146,50800.0
2000-04-24,0.8542570025016248,0.880952507973164,0.8542570025016248,0.880952507973164,3600.0
2000-04-25,0.8943004004829517,0.8943004004829517,0.8943004004829517,0.8943004004829518,30800.0
2000-04-26,0.9076482189520144,0.9209959737739613,0.8943004004829517,0.8943004004829518,18400.0
2000-04-27,0.900974048948029,0.900974048948029,0.900974048948029,0.900974048948029,1600.0
2000-04-28,0.9009740723458004,0.9343434824326816,0.9009740723458004,0.9343434824326816,24000.0
2000-05-01,0.9343434824326816,0.9343434824326816,0.9343434824326816,0.9343434824326816,14000.0
2000-05-02,0.9343434824326816,0.9343434824326816,0.9343434824326816,0.9343434824326816,409200.0
2000-05-03,0.9076479562509274,0.9076479562509274,0.854256888769032,0.900974048948029,34400.0
2000-05-04,0.9143215841100368,0.9209954898377708,0.9143215841100368,0.9143215841100368,14800.0
2000-05-05,0.9143218236511332,0.9343434824326816,0.9143218236511332,0.9343434824326816,22000.0
2000-05-08,0.9276695749564662,0.9343434824326816,0.9276695749564662,0.9343434824326816,73600.0
2000-05-09,0.947691042378421,0.9677126971171588,0.947691042378421,0.9610387909885508,213600.0
2000-05-10,0.9677126887363802,1.0344514948561307,0.9677126887363802,1.0077559978670647,278000.0
2000-05-11,1.0211040906750444,1.0211040906750444,1.0077563376796863,1.014430182353812,60000.0
2000-05-12,1.0010819094415486,1.0678207034043186,1.0010819094415486,1.0344513064229337,135200.0
2000-05-15,1.067820693791519,1.0878422808824515,1.067820693791519,1.0878422808824515,163200.0
2000-05-16,1.081168584793679,1.1345595725859434,1.081168584793679,1.1011901733922391,250000.0
2000-05-17,1.1145379839873832,1.1145379839873832,1.1011901733922391,1.1011901733922391,51200.0
2000-05-18,1.1212116603796711,1.141233374457896,1.101190073595591,1.141233374457896,168000.0
2000-05-19,1.1612550032874067,1.1612550032874067,1.134559510844024,1.14790732071279,25200.0
2000-05-23,1.087842677258336,1.0945165844851252,1.087842677258336,1.0945165844851252,16000.0
2000-05-24,1.1011901733922391,1.1011901733922391,1.1011901733922391,1.1011901733922391,36000.0
2000-05-25,1.1078645192701202,1.1345600237826352,1.1078645192701202,1.1345600237826352,96000.0
2000-05-26,1.1345597259928188,1.201298533404161,1.1345597259928188,1.201298533404161,185200.0
2000-05-29,1.201298533404161,1.201298533404161,1.201298533404161,1.201298533404161,4800.0
2000-05-30,1.201298533404161,1.2146463458040986,1.201298533404161,1.201298533404161,77600.0
2000-05-31,1.201298533404161,1.2146463458040986,1.201298533404161,1.201298533404161,518000.0
2000-06-01,1.201298533404161,1.2079724396041298,1.201298533404161,1.201298533404161,562000.0
2000-06-02,1.2079724792676148,1.2079724792676148,1.1879507600103,1.1879507600103,41600.0
2000-06-05,1.1545816243154636,1.1545816243154636,1.1545816243154636,1.1545816243154636,1200.0
2000-06-06,1.1679294362468304,1.1879510328076652,1.1345600237826352,1.1345600237826352,30400.0
2000-06-07,1.0678207741985346,1.1011901733922391,1.0678207741985346,1.1011901733922391,64400.0
2000-06-08,1.081168584793679,1.107864078689811,1.081168584793679,1.1011901733922391,45600.0
2000-06-09,1.1212125267478803,1.1345603464473106,1.1078648343426931,1.1078648343426931,28000.0
2000-06-12,1.1345598706335869,1.2012986865532098,1.1145382767753758,1.167929278593398,64000.0
2000-06-13,1.167929278593398,1.2012986865532098,1.167929278593398,1.167929278593398,139200.0
2000-06-14,1.1612554103011892,1.1879509121012015,1.1612554103011892,1.1746032248482925,22000.0
2000-06-15,1.1679290028056777,1.1812768137554055,1.1679290028056777,1.181276813755406,14000.0
2000-06-16,1.1812772591882046,1.2546898652114589,1.1812772591882046,1.2546898652114589,398000.0
2000-06-19,1.26803692390976,1.3014063166442271,1.26803692390976,1.26803692390976,32000.0
2000-06-20,1.2680373408155032,1.2680373408155032,1.201298533404161,1.201298533404161,70800.0
2000-06-21,1.201298533404161,1.201298533404161,1.201298533404161,1.201298533404161,0.0
2000-06-22,1.201298533404161,1.201298533404161,1.201298533404161,1.201298533404161,1200.0
2000-06-23,1.16792912969849,1.201298533404161,1.16792912969849,1.201298533404161,24000.0
2000-06-26,1.2012987266483042,1.2012987266483042,1.1746032248482925,1.1746032248482925,49200.0
2000-06-27,1.174603035898459,1.201298533404161,1.1612552234985207,1.201298533404161,73200.0
2000-06-28,1.201298533404161,1.2146463458040986,1.201298533404161,1.201298533404161,40400.0
2000-06-29,1.2012987266483042,1.2012987266483042,1.1746032248482925,1.1746032248482925,20400.0
2000-06-30,1.174603035898459,1.201298533404161,1.16792912969849,1.201298533404161,61600.0
2000-07-04,1.2279943527498072,1.2279943527498072,1.214646664145802,1.214646664145802,10800.0
2000-07-05,1.201298533404161,1.201298533404161,1.201298533404161,1.201298533404161,2000.0
2000-07-06,1.2012987266483042,1.2012987266483042,1.1746032248482925,1.1746032248482925,32000.0
2000-07-07,1.1746032248482925,1.1746032248482925,1.1746032248482925,1.1746032248482925,2000.0
2000-07-10,1.1746032248482925,1.1746032248482925,1.1746032248482925,1.1746032248482925,0.0
2000-07-11,1.1746032248482925,1.1746032248482925,1.1679293175747405,1.1746032248482925,40000.0
2000-07-12,1.1612555705703576,1.1612555705703576,1.107864559601642,1.1612555705703576,42800.0
2000-07-13,1.1345600237826352,1.1345600237826352,1.1345600237826352,1.1345600237826352,14000.0
2000-07-14,1.121212012156921,1.121212012156921,1.121212012156921,1.121212012156921,2000.0
2000-07-17,1.121212012156921,1.121212012156921,1.121212012156921,1.121212012156921,0.0
2000-07-18,1.06782108287216,1.1212120860980908,1.06782108287216,1.0945165844851252,59200.0
2000-07-19,1.0945165844851252,1.0945165844851252,1.0945165844851252,1.0945165844851252,0.0
2000-07-20,1.0945165844851252,1.0945165844851252,1.0945165844851252,1.0945165844851252,0.0
2000-07-21,1.0878422808824515,1.0878422808824515,1.0878422808824515,1.0878422808824515,2000.0
2000-07-24,1.08784250988721,1.08784250988721,1.0544731698286254,1.0678209185814764,10800.0
2000-07-25,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,20000.0
2000-07-26,1.0344515148758051,1.0678209185814764,1.0344515148758051,1.0678209185814764,23600.0
2000-07-27,1.0544732325630142,1.0544732325630142,1.0010821707280977,1.0010821707280977,12000.0
2000-07-28,1.0010821707280977,1.0010821707280977,1.0010821707280977,1.0010821707280977,0.0
2000-07-31,1.0010821111701342,1.0678209185814764,1.0010821111701342,1.0678209185814764,4400.0
2000-08-01,1.0010821707280977,1.0010821707280977,1.0010821707280977,1.0010821707280977,4000.0
2000-08-02,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,40000.0
2000-08-03,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,0.0
2000-08-04,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,10400.0
2000-08-08,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,12000.0
2000-08-09,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,0.0
2000-08-10,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,0.0
2000-08-11,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,0.0
2000-08-14,1.041125371793754,1.041125371793754,1.041125371793754,1.041125371793754,9200.0
2000-08-15,1.0411254830160577,1.0411254830160577,1.0010821707280977,1.0010821707280977,12800.0
2000-08-16,1.0144298402907883,1.0144298402907883,1.0077559978670647,1.0077559978670647,8000.0
2000-08-17,1.0077559978670647,1.0077559978670647,1.0010820917962553,1.0077559978670647,39600.0
2000-08-18,1.0010821111701342,1.0678209185814764,1.0010821111701342,1.0678209185814764,64800.0
2000-08-21,1.041125371793754,1.041125371793754,1.041125371793754,1.041125371793754,4000.0
2000-08-22,1.014429920275054,1.014429920275054,1.0010821707280977,1.0010821707280977,36000.0
2000-08-23,1.0344515148758051,1.1078642284871163,1.0344515148758051,1.0678209185814764,63600.0
2000-08-24,1.0678207741985346,1.1011901733922391,1.0678207741985346,1.1011901733922391,16000.0
2000-08-25,1.134559602725515,1.1812768137554055,1.134559602725515,1.181276813755406,28800.0
2000-08-28,1.201298698141286,1.2346681064229883,1.201298698141286,1.2279941993078098,8800.0
2000-08-29,1.194624706265194,1.194624706265194,1.194624706265194,1.1946247062651938,4000.0
2000-08-30,1.1746033441985109,1.1746033441985109,1.1345600237826352,1.1345600237826352,4400.0
2000-08-31,1.1345595725859434,1.1345595725859434,1.0678207741985346,1.1011901733922391,10800.0
2000-09-01,1.0544731698286254,1.0678209185814764,1.0544731698286254,1.0678209185814764,20800.0
2000-09-05,1.1345595725859434,1.1612550664820755,1.1011901733922391,1.1011901733922391,30400.0
2000-09-06,1.121212207879275,1.1345600237826352,1.121212207879275,1.1345600237826352,16000.0
2000-09-07,1.1345600237826352,1.1679294362468304,1.1345600237826352,1.1345600237826352,37600.0
2000-09-08,1.1345600237826352,1.1345600237826352,1.1345600237826352,1.1345600237826352,22800.0
2000-09-11,1.1345600237826352,1.1345600237826352,1.1345600237826352,1.1345600237826352,0.0
2000-09-12,1.1345599558727255,1.2213203721688428,1.1345599558727255,1.2213203721688426,15200.0
2000-09-13,1.2546894184052664,1.2546894184052664,1.241341734469818,1.241341734469818,13600.0
2000-09-14,1.2012988487110252,1.2012988487110252,1.1345600237826352,1.1345600237826352,37200.0
2000-09-15,1.1679289717796475,1.1679289717796475,1.1011901733922391,1.1011901733922391,818800.0
2000-09-18,1.1011901733922391,1.1011901733922391,1.1011901733922391,1.1011901733922391,6800.0
2000-09-19,1.1011901733922391,1.1011901733922391,1.1011901733922391,1.1011901733922391,0.0
2000-09-20,1.1011901733922391,1.1011901733922391,1.1011901733922391,1.1011901733922391,0.0
2000-09-21,1.1345595725859434,1.1345595725859434,1.1011901733922391,1.1011901733922391,228000.0
2000-09-22,1.1011901733922391,1.1011901733922391,1.1011901733922391,1.1011901733922391,400.0
2000-09-25,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,4000.0
2000-09-26,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,1600.0
2000-09-27,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,5600.0
2000-09-28,1.1011903878009073,1.1011903878009073,0.9877344211811412,1.0010821707280977,23200.0
2000-09-29,1.0945164971860335,1.0945164971860335,1.0811688110912645,1.0811688110912645,15200.0
2000-10-02,1.1345600237826352,1.1345600237826352,1.1345600237826352,1.1345600237826352,3200.0
2000-10-03,1.1011901733922391,1.1011901733922391,1.1011901733922391,1.1011901733922391,1600.0
2000-10-04,1.0945164160871788,1.0945164160871788,1.0678209185814764,1.0678209185814764,80000.0
2000-10-05,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,24000.0
2000-10-06,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,0.0
2000-10-10,1.0744948648363706,1.0744948648363706,1.0744948648363706,1.0744948648363706,2400.0
2000-10-11,1.0744950424278137,1.0744950424278137,1.0544733834194686,1.0544733834194686,4400.0
2000-10-12,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,4400.0
2000-10-13,1.1278856672883717,1.1278856672883717,1.1011901733922391,1.1011901733922391,5200.0
2000-10-16,1.1011901733922391,1.1011901733922391,1.1011901733922391,1.1011901733922391,0.0
2000-10-17,1.1345595725859434,1.1345595725859434,1.1011901733922391,1.1011901733922391,8800.0
2000-10-18,1.1345600237826352,1.1345600237826352,1.1345600237826352,1.1345600237826352,50000.0
2000-10-19,1.1545816203434698,1.1545816203434698,1.0744951068059254,1.1345600237826352,40000.0
2000-10-20,1.1345595725859434,1.1345595725859434,1.1011901733922391,1.1011901733922391,8800.0
2000-10-23,1.1345600237826352,1.1345600237826352,1.10119061131844,1.1345600237826352,28400.0
2000-10-24,1.081168730981414,1.081168730981414,1.0678209185814764,1.0678209185814764,116000.0
2000-10-25,1.0010821111701342,1.0678209185814764,1.0010821111701342,1.0678209185814764,48400.0
2000-10-26,0.9476909939968484,1.047799198932721,0.9476909939968484,1.047799198932721,5600.0
2000-10-27,0.974386613664432,1.0678209185814764,0.974386613664432,1.0678209185814764,22400.0
2000-10-30,0.9743865643824118,0.9743865643824118,0.9743865643824118,0.974386564382412,2000.0
2000-10-31,0.9877345001059246,0.99440834358913,0.9877345001059246,0.99440834358913,34400.0
2000-11-01,1.0010821707280977,1.027777669822011,1.0010821707280977,1.0010821707280977,27600.0
2000-11-02,1.0010821707280977,1.0010821707280977,1.0010821707280977,1.0010821707280977,0.0
2000-11-03,0.9743868243689152,0.9877345760081262,0.9743868243689152,0.9877345760081262,20800.0
2000-11-06,1.0010821707280977,1.0010821707280977,1.0010821707280977,1.0010821707280977,8000.0
2000-11-07,1.0010824665483178,1.021104128608706,1.0010824665483178,1.021104128608706,20000.0
2000-11-08,1.0010823276473375,1.0010823276473375,0.9877345760081262,0.9877345760081262,24000.0
2000-11-09,0.9877345760081262,0.9877345760081262,0.9877345760081262,0.9877345760081262,0.0
2000-11-10,1.0010821707280977,1.0010821707280977,1.0010821707280977,1.0010821707280977,800.0
2000-11-13,1.0211035192288351,1.0277773601680398,1.0211035192288351,1.0277773601680398,12800.0
2000-11-14,1.0277773601680398,1.0277773601680398,1.0277773601680398,1.0277773601680398,4000.0
2000-11-15,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,26000.0
2000-11-16,1.0411255812591944,1.0945165844851252,1.0411255812591944,1.0945165844851252,167200.0
2000-11-17,1.0945165844851252,1.0945165844851252,1.0945165844851252,1.0945165844851252,36400.0
2000-11-20,1.1011904897046318,1.1145383041338803,1.1011904897046318,1.1145383041338803,249600.0
2000-11-21,1.107864078689811,1.1145379839873832,1.1011901733922391,1.1011901733922391,223600.0
2000-11-22,1.1011901733922391,1.1011901733922391,1.1011901733922391,1.1011901733922391,0.0
2000-11-23,1.0611470914425092,1.0611470914425092,1.0611470914425092,1.0611470914425092,4000.0
2000-11-24,1.0611470914425092,1.0611470914425092,1.0611470914425092,1.0611470914425092,0.0
2000-11-27,1.041125371793754,1.041125371793754,1.041125371793754,1.041125371793754,13200.0
2000-11-28,1.041125371793754,1.041125371793754,1.041125371793754,1.041125371793754,0.0
2000-11-29,1.0678207034043186,1.0678207034043186,1.0344513064229337,1.0344513064229337,28000.0
2000-11-30,0.9810606683649704,0.9944084200041816,0.9743868243689152,0.9877345760081262,58800.0
2000-12-01,0.9743868243689152,0.9877345760081262,0.9677129167257594,0.9877345760081262,96000.0
2000-12-04,1.0010821707280977,1.0010821707280977,1.0010821707280977,1.0010821707280977,10000.0
2000-12-05,1.001082217141289,1.001082217141289,0.934343402665203,0.941017309571649,97200.0
2000-12-06,0.9343434824326816,0.9410173899088976,0.9143218236511332,0.9343434824326816,600400.0
2000-12-07,0.9877344669754904,0.9877344669754904,0.941017309571649,0.941017309571649,124000.0
2000-12-08,0.9476911528310016,0.9476911528310016,0.941017309571649,0.941017309571649,83600.0
2000-12-11,0.9877345122484604,0.9877345122484604,0.9343434454909848,0.9476911962685796,70800.0
2000-12-12,0.9877344536025798,0.9877344536025798,0.967712796801408,0.967712796801408,118400.0
2000-12-13,0.9410173899088976,0.9410173899088976,0.9343434824326816,0.9343434824326816,46000.0
2000-12-14,0.9343434824326816,0.9677128925195634,0.9343434824326816,0.9343434824326816,18000.0
2000-12-15,0.9343434824326816,0.9343434824326816,0.9343434824326816,0.9343434824326816,29600.0
2000-12-18,0.934343402665203,0.9743867168096922,0.934343402665203,0.941017309571649,84000.0
2000-12-19,0.9343434824326816,0.9343434824326816,0.9343434824326816,0.9343434824326816,24400.0
2000-12-20,0.9343434824326816,0.9343434824326816,0.9343434824326816,0.9343434824326816,80000.0
2000-12-21,0.9343434824326816,0.9343434824326816,0.9343434824326816,0.9343434824326816,0.0
2000-12-22,0.9276692784390104,0.9276692784390104,0.8876260373223147,0.8876260373223146,212000.0
2000-12-27,0.9276697744096412,0.9276697744096412,0.9276697744096412,0.9276697744096412,400.0
2000-12-28,0.9276697744096412,0.9276697744096412,0.9276697744096412,0.9276697744096412,0.0
2000-12-29,0.9276697744096412,0.9276697744096412,0.9276697744096412,0.9276697744096412,0.0
2001-01-02,0.8943004004829517,0.8943004004829517,0.8008660530822072,0.8943004004829518,106800.0
2001-01-03,0.8943004004829517,0.8943004004829517,0.8943004004829517,0.8943004004829518,4400.0
2001-01-04,0.854256888769032,0.900974048948029,0.854256888769032,0.900974048948029,154000.0
2001-01-05,0.900974048948029,0.900974048948029,0.900974048948029,0.900974048948029,0.0
2001-01-08,0.9343434824326816,0.9343434824326816,0.9343434824326816,0.9343434824326816,8400.0
2001-01-09,0.9343434824326816,0.9343434824326816,0.9343434824326816,0.9343434824326816,8000.0
2001-01-10,0.9343434454909848,0.9476911962685796,0.9343434454909848,0.9476911962685796,42400.0
2001-01-11,0.9476911962685796,0.9476911962685796,0.9476911962685796,0.9476911962685796,0.0
2001-01-12,0.9476908801892674,0.9543647851756936,0.9476908801892674,0.9543647851756936,7200.0
2001-01-15,0.9543647851756936,0.9543647851756936,0.9543647851756936,0.9543647851756936,0.0
2001-01-16,0.9543647851756936,0.9543647851756936,0.9543647851756936,0.9543647851756936,28400.0
2001-01-17,0.9543650468163244,0.967712796801408,0.9543650468163244,0.967712796801408,36400.0
2001-01-18,0.9677125315014716,0.9677125315014716,0.9543647851756936,0.9543647851756936,52000.0
2001-01-19,0.967712796801408,0.967712796801408,0.967712796801408,0.967712796801408,2000.0
2001-01-22,0.9677128925195634,0.9677128925195634,0.9343434824326816,0.9343434824326816,20000.0
2001-01-23,0.9076479308666776,0.9076479308666776,0.8676046154633762,0.8676046154633763,42800.0
2001-01-24,0.8676046397277316,0.900974048948029,0.8676046397277316,0.900974048948029,48400.0
2001-01-25,0.900974048948029,0.900974048948029,0.900974048948029,0.900974048948029,226000.0
2001-01-26,0.9143215841100368,0.9143215841100368,0.9143215841100368,0.9143215841100368,1200.0
2001-01-29,0.9143215841100368,0.9143215841100368,0.9143215841100368,0.9143215841100368,0.0
2001-01-30,0.8943004004829517,0.8943004004829517,0.8943004004829517,0.8943004004829518,430800.0
2001-01-31,0.9543650468163244,0.967712796801408,0.9543650468163244,0.967712796801408,246800.0
2001-02-01,1.0010821707280977,1.0344515764190338,0.9810605145841176,1.0010821707280977,29200.0
2001-02-02,1.021104128608706,1.021104128608706,1.021104128608706,1.021104128608706,7600.0
2001-02-05,1.0010821707280977,1.0010821707280977,0.9743866716341842,1.0010821707280977,72000.0
2001-02-06,1.0010821707280977,1.0010821707280977,1.0010821707280977,1.0010821707280977,4800.0
2001-02-07,1.0331168521918472,1.0331168521918472,0.99440834358913,0.99440834358913,14800.0
2001-02-08,1.0010821707280977,1.0010821707280977,1.0010821707280977,1.0010821707280977,46000.0
2001-02-09,1.0010821707280977,1.0010821707280977,1.0010821707280977,1.0010821707280977,14000.0
2001-02-12,1.0010821707280977,1.0010821707280977,1.0010821707280977,1.0010821707280977,0.0
2001-02-13,1.0611470123815077,1.0678209185814764,1.0611470123815077,1.0678209185814764,29600.0
2001-02-14,1.014430182353812,1.067821257982351,1.014430182353812,1.014430182353812,10000.0
2001-02-15,1.0010821707280977,1.0010821707280977,1.0010821707280977,1.0010821707280977,3600.0
2001-02-16,1.053138474459368,1.0664862246232392,1.053138474459368,1.0664862246232392,5200.0
2001-02-19,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,2000.0
2001-02-20,1.041125421075774,1.0678209185814764,1.041125421075774,1.0678209185814764,19600.0
2001-02-21,1.066486327906796,1.066486327906796,1.0544733834194686,1.0544733834194686,4400.0
2001-02-22,1.0678206603915512,1.0678206603915512,1.0277773601680398,1.0277773601680398,22000.0
2001-02-23,1.0077559978670647,1.0077559978670647,1.0077559978670647,1.0077559978670647,2800.0
2001-02-26,1.067820868035816,1.067820868035816,1.041125371793754,1.041125371793754,204800.0
2001-02-27,1.041125371793754,1.041125371793754,1.041125371793754,1.041125371793754,0.0
2001-02-28,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,28400.0
2001-03-01,1.007755946062902,1.007755946062902,0.9143215841100368,0.9143215841100368,20800.0
2001-03-02,0.9877341633784096,1.0344513064229337,0.9877341633784096,1.0344513064229337,20000.0
2001-03-05,1.0344513064229337,1.0344513064229337,1.0344513064229337,1.0344513064229337,0.0
2001-03-06,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,44800.0
2001-03-07,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,0.0
2001-03-08,1.0077559978670647,1.0077559978670647,1.0077559978670647,1.0077559978670647,800.0
2001-03-09,1.0077559978670647,1.0077559978670647,1.0077559978670647,1.0077559978670647,1600.0
2001-03-12,1.0077559978670647,1.0077559978670647,1.0077559978670647,1.0077559978670647,0.0
2001-03-13,0.967712796801408,0.967712796801408,0.967712796801408,0.967712796801408,1600.0
2001-03-14,0.967712796801408,0.967712796801408,0.967712796801408,0.967712796801408,1600.0
2001-03-15,0.967712796801408,0.967712796801408,0.967712796801408,0.967712796801408,0.0
2001-03-16,1.0544732325630142,1.0544732325630142,1.0010821707280977,1.0010821707280977,2000.0
2001-03-19,1.0010823139462488,1.0544733834194686,1.0010823139462488,1.0544733834194686,20000.0
2001-03-20,1.0544733834194686,1.0544733834194686,1.0544733834194686,1.0544733834194686,0.0
2001-03-21,1.0010823139462488,1.0678211348759987,1.0010823139462488,1.0544733834194686,60800.0
2001-03-22,1.0344513064229337,1.04112521127804,1.0344513064229337,1.0344513064229337,38000.0
2001-03-23,1.0344514659096968,1.041125371793754,1.0344514659096968,1.041125371793754,654000.0
2001-03-26,1.0344514659096968,1.041125371793754,1.0344514659096968,1.041125371793754,19600.0
2001-03-27,1.041125371793754,1.041125371793754,1.041125371793754,1.041125371793754,3200.0
2001-03-28,1.041125421075774,1.0678209185814764,1.0344515148758051,1.0678209185814764,13200.0
2001-03-29,1.0344513064229337,1.0344513064229337,1.0344513064229337,1.0344513064229337,400.0
2001-03-30,1.0544734465979877,1.1345600237826352,1.0411256943417302,1.1345600237826352,42800.0
2001-04-02,1.1345600237826352,1.1345600237826352,1.1345600237826352,1.1345600237826352,0.0
2001-04-03,1.1345600237826352,1.1345600237826352,1.1345600237826352,1.1345600237826352,0.0
2001-04-04,1.0344513064229337,1.0344513064229337,1.0344513064229337,1.0344513064229337,40000.0
2001-04-05,1.0344513064229337,1.0344513064229337,1.0344513064229337,1.0344513064229337,0.0
2001-04-06,1.0344515148758051,1.0678209185814764,1.0344515148758051,1.0678209185814764,34000.0
2001-04-09,1.0344513064229337,1.0344513064229337,1.0344513064229337,1.0344513064229337,2000.0
2001-04-10,1.047799198932721,1.047799198932721,1.047799198932721,1.047799198932721,6000.0
2001-04-11,1.047799198932721,1.047799198932721,1.047799198932721,1.047799198932721,2000.0
2001-04-12,1.047799198932721,1.047799198932721,1.047799198932721,1.047799198932721,40000.0
2001-04-16,1.0477994758676537,1.0544733834194686,1.0477994758676537,1.0544733834194686,4800.0
2001-04-17,1.0544733834194686,1.0544733834194686,1.0544733834194686,1.0544733834194686,7200.0
2001-04-18,1.0544731698286254,1.0945164160871788,1.0544731698286254,1.0678209185814764,29600.0
2001-04-19,1.06782108287216,1.0945165844851252,1.06782108287216,1.0945165844851252,2400.0
2001-04-20,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,43600.0
2001-04-23,1.0878425904915576,1.0878425904915576,1.0678209977023123,1.0811688110912645,15200.0
2001-04-24,1.0811688110912645,1.0811688110912645,1.0811688110912645,1.0811688110912645,0.0
2001-04-25,1.0811688110912645,1.0811688110912645,1.0811688110912645,1.0811688110912645,30000.0
2001-04-26,1.10119061131844,1.1345600237826352,1.10119061131844,1.1345600237826352,55600.0
2001-04-27,1.1011900800305785,1.14256818753206,1.1011900800305785,1.14256818753206,14800.0
2001-04-30,1.1439032779614635,1.1505771850929714,1.134559884353867,1.1505771850929714,192000.0
2001-05-01,1.1545816623757157,1.1612555705703576,1.1545816623757157,1.1612555705703576,16400.0
2001-05-02,1.167929478765,1.167929478765,1.1212122486967155,1.1612555705703576,50800.0
2001-05-03,1.1612555705703576,1.1612555705703576,1.1612555705703576,1.1612555705703576,0.0
2001-05-04,1.1612555705703576,1.1612555705703576,1.1612555705703576,1.1612555705703576,4800.0
2001-05-07,1.161255858551928,1.161255858551928,1.1078648343426931,1.1078648343426931,13200.0
2001-05-08,1.1345600237826352,1.1345600237826352,1.1345600237826352,1.1345600237826352,30000.0
2001-05-09,1.1345600237826352,1.1345600237826352,1.1345600237826352,1.1345600237826352,0.0
2001-05-10,1.1679292927172158,1.1679292927172158,1.1505771850929714,1.1505771850929714,17200.0
2001-05-11,1.1946248193747528,1.1946248193747528,1.1746032248482925,1.1746032248482925,4800.0
2001-05-14,1.167929206992767,1.194624706265194,1.167929206992767,1.1946247062651938,222400.0
2001-05-15,1.1812770202760712,1.194624706265194,1.1812770202760712,1.1946247062651938,160400.0
2001-05-16,1.201298698141286,1.2279941993078098,1.1826117836776244,1.2279941993078098,26800.0
2001-05-17,1.201298533404161,1.2146463458040986,1.201298533404161,1.201298533404161,67600.0
2001-05-18,1.206637949148034,1.214646664145802,1.206637949148034,1.214646664145802,22000.0
2001-05-22,1.206637672915966,1.207972479659055,1.206637672915966,1.207972479659055,20000.0
2001-05-23,1.207972479659055,1.207972479659055,1.2012985732377872,1.207972479659055,84800.0
2001-05-24,1.2079726052564643,1.2813853289350483,1.2079726052564643,1.2279941993078098,136400.0
2001-05-25,1.2279942416224303,1.2813853730894371,1.2279942416224303,1.274711465744287,36400.0
2001-05-28,1.2546895748278597,1.2653677742251384,1.24134188922835,1.2653677742251384,51600.0
2001-05-29,1.2546895196100136,1.3147545476940172,1.2546895196100136,1.3147545476940172,97600.0
2001-05-30,1.3147549089086892,1.3347765055746257,1.30140709293526,1.3347765055746257,193200.0
2001-05-31,1.3347759916704127,1.34812380250478,1.3334411851281445,1.34812380250478,86400.0
2001-06-01,1.334776430103197,1.368145840855777,1.3214286148844852,1.3614719332464211,68800.0
2001-06-04,1.3681462733847274,1.3801592854205498,1.3628071710681664,1.3748201831039888,77600.0
2001-06-05,1.373485339023078,1.374820146390133,1.368146236849095,1.368146236849095,38000.0
2001-06-06,1.372149900773771,1.372149900773771,1.362806508088732,1.362806508088732,39200.0
2001-06-07,1.3748197005002605,1.3748197005002605,1.362806692681371,1.3734848935661184,11600.0
2001-06-08,1.3614720102272766,1.3614720102272766,1.3347765055746257,1.3347765055746257,57200.0
2001-06-11,1.3214283265529756,1.3347761388592367,1.3147545476940172,1.3147545476940172,26800.0
2001-06-12,1.3147545476940172,1.3147545476940172,1.2947328292346254,1.3147545476940172,60800.0
2001-06-13,1.3347761388592367,1.3347761388592367,1.3147545476940172,1.3147545476940172,85200.0
2001-06-14,1.3281022327061065,1.3281022327061065,1.3147545476940172,1.3147545476940172,68000.0
2001-06-15,1.3147543045703964,1.3147543045703964,1.2947325898134088,1.2947325898134088,58800.0
2001-06-18,1.308080635182137,1.313419734619853,1.2947328229407613,1.313419734619853,71200.0
2001-06-19,1.301407131647936,1.301407131647936,1.301407131647936,1.301407131647936,4000.0
2001-06-20,1.301407131647936,1.301407131647936,1.301407131647936,1.301407131647936,8000.0
2001-06-21,1.3147542401871706,1.3214280174852044,1.2947325264106415,1.3214280174852044,91600.0
2001-06-22,1.294733223462694,1.3147549480184195,1.294733223462694,1.301407131647936,191600.0
2001-06-25,1.301407131647936,1.301407131647936,1.301407131647936,1.301407131647936,188400.0
2001-06-26,1.3147549480184195,1.3147549480184195,1.301407131647936,1.301407131647936,9200.0
2001-06-27,1.301407131647936,1.301407131647936,1.301407131647936,1.301407131647936,8000.0
2001-06-28,1.3147549480184195,1.3147549480184195,1.301407131647936,1.301407131647936,18400.0
2001-06-29,1.3080804388872014,1.320093442642894,1.3080804388872014,1.3200934426428936,6000.0
2001-07-03,1.32142865152532,1.332106853078697,1.3147548710251125,1.3281025593197318,33200.0
2001-07-04,1.3147549480184195,1.3147549480184195,1.301407131647936,1.301407131647936,406000.0
2001-07-05,1.301407055436289,1.3281025593197318,1.301407055436289,1.3281025593197318,9200.0
2001-07-06,1.301407131647936,1.301407131647936,1.301407131647936,1.301407131647936,12000.0
2001-07-09,1.3014064584742142,1.30808036320727,1.3014064584742142,1.30808036320727,16800.0
2001-07-10,1.3200933662679413,1.3214280453792364,1.30808036320727,1.30808036320727,19200.0
2001-07-11,1.3080810398331777,1.3080810398331777,1.301407131647936,1.301407131647936,16800.0
2001-07-12,1.3014064584742142,1.30808036320727,1.3014064584742142,1.30808036320727,19600.0
2001-07-13,1.3014064584742142,1.30808036320727,1.3014064584742142,1.30808036320727,11200.0
2001-07-16,1.3080810398331777,1.3080810398331777,1.301407131647936,1.301407131647936,26000.0
2001-07-17,1.30808036320727,1.30808036320727,1.30808036320727,1.30808036320727,12000.0
2001-07-18,1.30808036320727,1.314754267940326,1.3014064584742142,1.30808036320727,215200.0
2001-07-19,1.288058508632788,1.288058508632788,1.26803692390976,1.26803692390976,32000.0
2001-07-20,1.2947324126385078,1.3014063166442271,1.26803692390976,1.26803692390976,22000.0
2001-07-23,1.2813847319211995,1.2813847319211995,1.26803692390976,1.26803692390976,20400.0
2001-07-24,1.2920630682244232,1.30808036320727,1.2920630682244232,1.30808036320727,49600.0
2001-07-25,1.3080810398331777,1.3080810398331777,1.301407131647936,1.301407131647936,112000.0
2001-07-26,1.3080810398331777,1.3080810398331777,1.301407131647936,1.301407131647936,316000.0
2001-07-27,1.3120846274326432,1.3214280174852044,1.3120846274326432,1.3214280174852044,46000.0
2001-07-30,1.328102597587911,1.3347765055746257,1.328102597587911,1.3347765055746257,36400.0
2001-07-31,1.330772367831578,1.341450570945446,1.330772367831578,1.341450570945446,48400.0
2001-08-01,1.3414498970875963,1.34812380250478,1.3414498970875963,1.34812380250478,440000.0
2001-08-02,1.348123928067992,1.348123928067992,1.2920633210128607,1.2920633210128607,58000.0
2001-08-03,1.3147548710251125,1.3281025593197318,1.3147548710251125,1.3281025593197318,25600.0
2001-08-07,1.3014070938573543,1.3014070938573543,1.2546898652114589,1.2546898652114589,440000.0
2001-08-08,1.2480161207544231,1.301407131647936,1.2480161207544231,1.301407131647936,201200.0
2001-08-09,1.248015799840638,1.248015799840638,1.248015799840638,1.2480157998406385,4000.0
2001-08-10,1.2813852928832543,1.2813852928832543,1.2813852928832543,1.2813852928832543,4000.0
2001-08-13,1.264033318498754,1.264033318498754,1.264033318498754,1.264033318498754,2800.0
2001-08-14,1.242676551871481,1.2626981415960616,1.242676551871481,1.261363335002646,14400.0
2001-08-15,1.3027419447221005,1.3027419447221005,1.3027419447221005,1.3027419447221005,400.0
2001-08-16,1.3027419447221005,1.3027419447221005,1.3027419447221005,1.3027419447221005,0.0
2001-08-17,1.274711146348475,1.3347760428163795,1.2012984385347418,1.261363335002646,39600.0
2001-08-20,1.26803692390976,1.26803692390976,1.26803692390976,1.26803692390976,4000.0
2001-08-21,1.2079727638597704,1.2546898652114589,1.2079727638597704,1.2546898652114589,11600.0
2001-08-22,1.261363335002646,1.3014066417459702,1.261363335002646,1.261363335002646,54400.0
2001-08-23,1.3080804972958362,1.34812380250478,1.3080804972958362,1.34812380250478,45200.0
2001-08-24,1.3481236358539097,1.3481236358539097,1.3214280174852044,1.3214280174852044,405200.0
2001-08-27,1.3214280174852044,1.3214280174852044,1.3214280174852044,1.3214280174852044,0.0
2001-08-28,1.3214280174852044,1.3214280174852044,1.308080335594994,1.3214280174852044,36400.0
2001-08-29,1.3214280453792364,1.3214280453792364,1.30808036320727,1.30808036320727,39200.0
2001-08-30,1.2880593582540747,1.2880593582540747,1.2880593582540747,1.2880593582540747,2000.0
2001-08-31,1.268037240675561,1.268037240675561,1.261363335002646,1.261363335002646,10000.0
2001-09-04,1.2813852928832543,1.2813852928832543,1.2813852928832543,1.2813852928832543,4000.0
2001-09-05,1.2880589840669951,1.2880589840669951,1.248015799840638,1.2480157998406385,8800.0
2001-09-06,1.234668383794557,1.2747117081872783,1.234668383794557,1.234668383794557,15200.0
2001-09-07,1.26803692390976,1.26803692390976,1.26803692390976,1.26803692390976,18400.0
2001-09-10,1.2279939339322363,1.261363335002646,1.2279939339322363,1.261363335002646,4800.0
2001-09-11,1.2279941993078098,1.2279941993078098,1.2279941993078098,1.2279941993078098,4000.0
2001-09-13,1.2146463860803227,1.2146463860803227,1.2012985732377872,1.207972479659055,9600.0
2001-09-14,1.207972479659055,1.207972479659055,1.207972479659055,1.207972479659055,800.0
2001-09-17,1.207972479659055,1.207972479659055,1.207972479659055,1.207972479659055,2400.0
2001-09-18,1.234667937109832,1.234667937109832,1.201298533404161,1.201298533404161,13200.0
2001-09-19,1.1746032248482925,1.1746032248482925,1.1746032248482925,1.1746032248482925,20000.0
2001-09-20,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,4400.0
2001-09-21,1.1145381346870855,1.1145381346870855,1.0144298599229853,1.0678209185814764,468800.0
2001-09-24,1.06782108287216,1.0945165844851252,1.06782108287216,1.0945165844851252,91200.0
2001-09-25,1.0744948247814452,1.0744948247814452,1.0678209185814764,1.0678209185814764,128800.0
2001-09-26,1.0411255171900071,1.0411255171900071,0.967712796801408,0.967712796801408,118800.0
2001-09-27,0.9543651412142308,0.9543651412142308,0.9343434824326816,0.9343434824326816,7600.0
2001-09-28,0.8809522833956516,0.9009739392188212,0.8676045340625683,0.892965289618971,88800.0
2001-10-01,0.9276692288770632,0.9543647851756936,0.9276692288770632,0.9543647851756936,28000.0
2001-10-02,0.92099569471339,0.9476911962685796,0.92099569471339,0.9476911962685796,6400.0
2001-10-03,0.9877345760081262,0.9877345760081262,0.9877345760081262,0.9877345760081262,2000.0
2001-10-04,1.0010821707280977,1.0010821707280977,1.0010821707280977,1.0010821707280977,20400.0
2001-10-05,1.0010821707280977,1.0010821707280977,1.0010821707280977,1.0010821707280977,10400.0
2001-10-09,1.021104128608706,1.021104128608706,1.021104128608706,1.021104128608706,24000.0
2001-10-10,1.0544731698286254,1.0678209185814764,1.041125421075774,1.0678209185814764,18800.0
2001-10-11,1.081168584793679,1.1011901733922391,1.081168584793679,1.1011901733922391,6000.0
2001-10-12,1.0811688110912645,1.0811688110912645,1.0678209977023123,1.0811688110912645,409200.0
2001-10-15,1.081168584793679,1.1011901733922391,1.081168584793679,1.1011901733922391,30000.0
2001-10-16,1.1011901733922391,1.1011901733922391,1.0678207741985346,1.1011901733922391,396400.0
2001-10-17,1.1011903222871475,1.1011903222871475,1.0678209185814764,1.0678209185814764,110000.0
2001-10-18,1.0945164160871788,1.0945164160871788,1.0678209185814764,1.0678209185814764,20800.0
2001-10-19,1.0678207034043186,1.0678207034043186,0.9543647663970244,1.0344513064229337,103200.0
2001-10-22,1.0344513064229337,1.0344513064229337,1.0344513064229337,1.0344513064229337,2000.0
2001-10-23,1.0344513064229337,1.0344513064229337,1.0344513064229337,1.0344513064229337,60800.0
2001-10-24,1.0344513064229337,1.0344513064229337,1.0344513064229337,1.0344513064229337,400.0
2001-10-25,1.0544731698286254,1.0678209185814764,1.0344515148758051,1.0678209185814764,774000.0
2001-10-26,1.09451670336676,1.1345600237826352,1.09451670336676,1.1345600237826352,456000.0
2001-10-29,1.167929278593398,1.2012986865532098,1.167929278593398,1.167929278593398,34800.0
2001-10-30,1.16792912969849,1.201298533404161,1.16792912969849,1.201298533404161,10000.0
2001-10-31,1.2012986865532098,1.2012986865532098,1.167929278593398,1.167929278593398,212800.0
2001-11-01,1.1345595725859434,1.1345595725859434,1.1011901733922391,1.1011901733922391,6000.0
2001-11-02,1.1011901733922391,1.1011901733922391,1.1011901733922391,1.1011901733922391,0.0
2001-11-05,1.1011901733922391,1.1011901733922391,1.1011901733922391,1.1011901733922391,0.0
2001-11-06,1.0744945821187692,1.141233374457896,1.0744945821187692,1.141233374457896,2400.0
2001-11-07,1.0811688260253187,1.121212012156921,1.0811688260253187,1.121212012156921,10000.0
2001-11-08,1.121212012156921,1.121212012156921,1.121212012156921,1.121212012156921,0.0
2001-11-09,1.1345595725859434,1.1345595725859434,1.1011901733922391,1.1011901733922391,281200.0
2001-11-12,1.1345600237826352,1.1345600237826352,1.1345600237826352,1.1345600237826352,2000.0
2001-11-13,1.1078639952675302,1.1078639952675302,1.0878422808824515,1.0878422808824515,578000.0
2001-11-14,1.087842605517796,1.121212012156921,1.087842605517796,1.121212012156921,4400.0
2001-11-15,1.1212116603796711,1.141233374457896,1.1078639782883326,1.141233374457896,26400.0
2001-11-16,1.14790732071279,1.14790732071279,1.14790732071279,1.14790732071279,1200.0
2001-11-19,1.0344513064229337,1.1212116876568758,1.0344513064229337,1.0344513064229337,9200.0
2001-11-20,1.0678209185814764,1.0744948247814452,1.0678209185814764,1.0678209185814764,1145200.0
2001-11-21,1.0678209185814764,1.0678209185814764,1.0678209185814764,1.0678209185814764,739200.0
2001-11-22,1.134559825730245,1.134559825730245,1.121212012156921,1.121212012156921,8800.0
2001-11-23,1.121211761990799,1.121211761990799,1.1011901733922391,1.1011901733922391,4000.0
2001-11-26,1.107864078689811,1.107864078689811,1.1011901733922391,1.1011901733922391,21200.0
2001-11-27,1.1011901733922391,1.1011901733922391,1.1011901733922391,1.1011901733922391,3200.0
2001-11-28,1.1011901733922391,1.1011901733922391,1.1011901733922391,1.1011901733922391,0.0
2001-11-29,1.1145386247844349,1.1278863157595949,1.1145386247844349,1.1278863157595949,8000.0
2001-11-30,1.1011908065150455,1.1278863157595949,1.1011908065150455,1.1278863157595949,20000.0
2001-12-03,1.09451670336676,1.1345600237826352,1.09451670336676,1.1345600237826352,42400.0
2001-12-04,1.1345600237826352,1.1345600237826352,1.1345600237826352,1.1345600237826352,4000.0
2001-12-05,1.161254741254746,1.1679286446831882,1.1439026432584445,1.1439026432584445,1032800.0
2001-12-06,1.121212012156921,1.121212012156921,1.0811688260253187,1.121212012156921,14000.0
2001-12-07,1.121212012156921,1.121212012156921,1.121212012156921,1.121212012156921,0.0
2001-12-10,1.121212012156921,1.121212012156921,1.121212012156921,1.121212012156921,0.0
2001-12-11,1.1011901733922391,1.1011901733922391,1.1011901733922391,1.1011901733922391,40000.0
2001-12-12,1.1025254183676176,1.1345600237826352,1.1025254183676176,1.1345600237826352,133600.0
2001-12-13,1.1345600237826352,1.1345600237826352,1.1345600237826352,1.1345600237826352,0.0
2001-12-14,1.1612554335817409,1.167929340989089,1.1385642247732743,1.1385642247732743,1600.0
2001-12-17,1.10786471564974,1.141234134028984,1.10786471564974,1.1278863157595949,101200.0
2001-12-18,1.121212207879275,1.1345600237826352,1.121212207879275,1.1345600237826352,100400.0
2001-12-19,1.1479076847351872,1.167929278593398,1.1479076847351872,1.167929278593398,100800.0
2001-12-20,1.147907639303568,1.147907639303568,1.121212012156921,1.121212012156921,101600.0
2001-12-21,1.1345600650859995,1.1612555705703576,1.1345600650859995,1.1612555705703576,58800.0
2001-12-24,1.201298533404161,1.201298533404161,1.201298533404161,1.201298533404161,14400.0
2001-12-27,1.201298533404161,1.201298533404161,1.201298533404161,1.201298533404161,10000.0
2001-12-28,1.201298533404161,1.201298533404161,1.201298533404161,1.201298533404161,0.0
2001-12-31,1.201298848247591,1.214646664145802,1.1679294357962688,1.214646664145802,4800.0
2002-01-02,1.2039681468018175,1.2039681468018175,1.1999637267053327,1.201298533404161,34400.0
2002-01-03,1.201298533404161,1.201298533404161,1.201298533404161,1.201298533404161,0.0
2002-01-04,1.1932896908571704,1.1932896908571704,1.1545811918559488,1.181276813755406,8400.0
2002-01-07,1.1812768137554055,1.1812768137554055,1.1812768137554055,1.181276813755406,160000.0
2002-01-08,1.1879508724516097,1.1879508724516097,1.167929278593398,1.167929278593398,306800.0
2002-01-09,1.167929278593398,1.2012986865532098,1.167929278593398,1.167929278593398,16800.0
2002-01-10,1.167929278593398,1.167929278593398,1.167929278593398,1.167929278593398,0.0
2002-01-11,1.167929278593398,1.167929278593398,1.167929278593398,1.167929278593398,0.0
2002-01-14,1.1746030744662674,1.1879507600103,1.1679291680471624,1.1879507600103,301600.0
2002-01-15,1.1746032248482925,1.1812771321218438,1.1746032248482925,1.1746032248482925,40000.0
2002-01-16,1.1879507600103,1.1879507600103,1.1746030744662674,1.1879507600103,76000.0
2002-01-17,1.1679291680471624,1.1879507600103,1.1679291680471624,1.1879507600103,22000.0
2002-01-18,1.1879507210042233,1.201298533404161,1.1879507210042233,1.201298533404161,100000.0
2002-01-21,1.1746032248482925,1.1746032248482925,1.1746032248482925,1.1746032248482925,4000.0
2002-01-22,1.1746032248482925,1.1746032248482925,1.1746032248482925,1.1746032248482925,4000.0
2002-01-23,1.1879507603952522,1.207972479659055,1.1879507603952522,1.207972479659055,118400.0
2002-01-24,1.2079724396041298,1.2079724396041298,1.201298533404161,1.201298533404161,44000.0
2002-01-25,1.201298533404161,1.201298533404161,1.201298533404161,1.201298533404161,13600.0
2002-01-28,1.2012987768064156,1.2213203721688428,1.2012987768064156,1.2213203721688426,17200.0
2002-01-29,1.2079726843586245,1.2213203721688428,1.2079726843586245,1.2213203721688426,4400.0
2002-01-30,1.234668383794557,1.234668383794557,1.234668383794557,1.234668383794557,14400.0
2002-01-31,1.2346679869024002,1.248015799840638,1.2346679869024002,1.2480157998406385,48000.0
2002-02-01,1.2346678396051511,1.268037240675561,1.2346678396051511,1.261363335002646,36800.0
2002-02-04,1.2693717301697305,1.2693717301697305,1.26803692390976,1.26803692390976,100000.0
2002-02-05,1.26803692390976,1.26803692390976,1.26803692390976,1.26803692390976,85200.0
2002-02-06,1.268037479028438,1.2813852928832543,1.268037479028438,1.2813852928832543,22400.0
2002-02-07,1.2813847319211995,1.2813847319211995,1.2346675311752926,1.26803692390976,116800.0
2002-02-08,1.268037680295894,1.3347765055746257,1.268037680295894,1.3347765055746257,140800.0
2002-02-11,1.3347765055746257,1.3414504135613403,1.3347765055746257,1.3347765055746257,88400.0
2002-02-12,1.3347758266695569,1.3347758266695569,1.3214280174852044,1.3214280174852044,104000.0
2002-02-13,1.3347765055746257,1.3414504135613403,1.3347765055746257,1.3347765055746257,286800.0
2002-02-14,1.332106891462257,1.3414504135613403,1.30140709293526,1.3347765055746257,448400.0
2002-02-15,1.3481243215480547,1.3481243215480547,1.3347765055746257,1.3347765055746257,11600.0
2002-02-18,1.3481246715211834,1.3748201831039886,1.3481246715211834,1.3748201831039888,24800.0
2002-02-19,1.3748197927399584,1.46825412039731,1.3748197927399584,1.46825412039731,85200.0
2002-02-20,1.468253447192395,1.4802664503092142,1.441557955429544,1.474927351956644,184000.0
2002-02-21,1.4682537339323036,1.5082970430438367,1.4682537339323036,1.5016231369762196,194000.0
2002-02-22,1.5149709491114542,1.5149709491114542,1.494949230908602,1.5016231369762196,46000.0
2002-02-25,1.52831903622745,1.5349929440517334,1.46825412039731,1.46825412039731,27200.0
2002-02-26,1.4882758718670797,1.514971505949714,1.4882758718670797,1.514971505949714,1252000.0
2002-02-27,1.534992868250689,1.5683622784300522,1.528318960755977,1.534992868250689,427200.0
2002-02-28,1.5483406832401134,1.5483406832401134,1.534992868250689,1.534992868250689,25200.0
2002-03-01,1.5349927021428618,1.5349927021428618,1.4816017025512187,1.50829720234704,416800.0
2002-03-04,1.5216450532612649,1.534992868250689,1.5216450532612649,1.534992868250689,192400.0
2002-03-05,1.5349925530850463,1.5349925530850463,1.5042927631245475,1.5042927631245475,60400.0
2002-03-06,1.494950227024351,1.5016241375389312,1.4682547122602885,1.4882763165097717,86400.0
2002-03-07,1.488276316509772,1.4896111240715386,1.4816025332894476,1.4882763165097717,15600.0
2002-03-08,1.4816014173274648,1.4816014173274648,1.4816014173274648,1.4816014173274643,6000.0
2002-03-11,1.514971505949714,1.5283191956968138,1.514971505949714,1.514971505949714,122800.0
2002-03-12,1.5216452871761552,1.5349931042174725,1.514971505949714,1.514971505949714,145600.0
2002-03-13,1.5216448253699186,1.5550142305516643,1.5216448253699186,1.5550142305516643,562400.0
2002-03-14,1.561688343697092,1.6404401707139071,1.561688343697092,1.62842716289179,657200.0
2002-03-15,1.6484485639557471,1.7151873701516207,1.635100751798904,1.635100751798904,83600.0
2002-03-18,1.668470369804876,1.7218613707209571,1.641774869346835,1.7085136841390305,199200.0
2002-03-19,1.7352097522392065,1.7352097522392065,1.701840333926914,1.721861933996598,103200.0
2002-03-20,1.728535277659014,1.728535277659014,1.7018397772009732,1.7085136841390305,120800.0
2002-03-21,1.7018398178426055,1.7151876320374786,1.6818182238444863,1.695165910745169,154400.0
2002-03-22,1.708514046903387,1.708514046903387,1.6884923218380554,1.6884923218380554,104400.0
2002-03-25,1.7205261697246652,1.7205261697246652,1.6951653565050495,1.7018392614204296,46000.0
2002-03-26,1.695165910745169,1.695165910745169,1.6884920036477329,1.695165910745169,23200.0
2002-03-27,1.6364354194213764,1.6951655078738666,1.6364354194213764,1.669804819683831,162800.0
2002-03-28,1.695165910745169,1.695165910745169,1.6884920036477329,1.695165910745169,128000.0
2002-04-01,1.707178877292581,1.7218613707209571,1.7018397772009732,1.7085136841390305,78800.0
2002-04-02,1.7151877648891083,1.7218615452092794,1.6938312350642817,1.697835656009424,361600.0
2002-04-03,1.7085137249400422,1.7085137249400422,1.695165910745169,1.695165910745169,26000.0
2002-04-04,1.7018394481611985,1.7018394481611985,1.6751439528645609,1.6751439528645609,24800.0
2002-04-05,1.668470068248901,1.6818178797125578,1.64844847834758,1.6778134598969623,56000.0
2002-04-08,1.6364353290070297,1.6364353290070297,1.6084050292434977,1.617748420066624,144800.0
2002-04-09,1.6084058803209575,1.6084058803209575,1.576371271438632,1.5817103729190196,38400.0
2002-04-10,1.541666705959004,1.601731616104068,1.541666705959004,1.601731616104068,16000.0
2002-04-11,1.601731616104068,1.601731616104068,1.601731616104068,1.601731616104068,332000.0
2002-04-12,1.6017319716469185,1.6017319716469185,1.5817103729190196,1.5817103729190196,17600.0
2002-04-15,1.6017311649841757,1.6017311649841757,1.5496748562962936,1.568361765713672,110800.0
2002-04-16,1.5950571933854674,1.5950571933854674,1.5550138904661113,1.5950571933854674,8000.0
2002-04-17,1.5496749407514083,1.6003964456821238,1.5496749407514083,1.6003964456821238,25600.0
2002-04-18,1.600396809206709,1.6084055232966734,1.600396809206709,1.601731616104068,17600.0
2002-04-19,1.5883840411694403,1.6217534548687496,1.5883840411694403,1.6217534548687496,23200.0
2002-04-22,1.6217534548687496,1.6217534548687496,1.6150796739642572,1.6217534548687496,230000.0
2002-04-23,1.5897181727779084,1.5897181727779084,1.5883833662465,1.5883833662465,10000.0
2002-04-24,1.56168786040074,1.5950572596712436,1.56168786040074,1.568361765713672,9200.0
2002-04-25,1.561688059974086,1.561688059974086,1.5243143636573764,1.5243143636573764,23200.0
2002-04-26,1.514970721506398,1.524314112220834,1.5029577178483216,1.521644499277195,73600.0
2002-04-29,1.5082973655660383,1.5483406832401134,1.5082973655660383,1.534992868250689,496800.0
2002-04-30,1.5016229671726646,1.581709576339536,1.5016229671726646,1.568361765713672,553600.0
2002-05-01,1.588384154298839,1.588384154298839,1.5817103729190196,1.5817103729190196,214400.0
2002-05-02,1.58171011639619,1.58171011639619,1.534992890548765,1.577705695464674,90800.0
2002-05-03,1.5750356100022544,1.6551220887720397,1.5750356100022544,1.6150789130342225,40800.0
2002-05-06,1.601731616104068,1.6484488391581136,1.601731616104068,1.601731616104068,10000.0
2002-05-07,1.601731616104068,1.601731616104068,1.5937229020141033,1.601731616104068,53200.0
2002-05-08,1.6030664230014275,1.635101024772903,1.601731616104068,1.601731616104068,32400.0
2002-05-09,1.6150789130342225,1.635100500903131,1.6084050079798695,1.6150789130342225,420800.0
2002-05-10,1.6617969619646429,1.6617969619646429,1.6284275445465006,1.653788373069055,36800.0
2002-05-13,1.6537876633596502,1.6537876633596502,1.6017313487009672,1.635100751798904,36400.0
2002-05-14,1.635100751798904,1.635100751798904,1.635100751798904,1.635100751798904,400.0
2002-05-15,1.6217532555134813,1.6351010702700992,1.6217532555134813,1.62842716289179,57200.0
2002-05-16,1.6084050079798695,1.6150789130342225,1.5416662120246396,1.6150789130342225,34800.0
2002-05-17,1.6150789130342225,1.6150789130342225,1.6150789130342225,1.6150789130342225,0.0
2002-05-21,1.6137441065645215,1.6150789130342225,1.6137441065645215,1.6150789130342225,10800.0
2002-05-22,1.628426845720483,1.6364355584734225,1.628426845720483,1.635100751798904,612800.0
2002-05-23,1.6484488107800614,1.6617964976412996,1.6484488107800614,1.655122590563586,58000.0
2002-05-24,1.6551226296302184,1.6551226296302184,1.6431097493598157,1.6431097493598157,49600.0
2002-05-27,1.6818175148148462,1.7151869089397906,1.6551218976795818,1.7138521026242002,72400.0
2002-05-28,1.7285350573901903,1.7805913721204254,1.7285350573901903,1.7685783666215886,36000.0
2002-05-29,1.7485570451592496,1.7685786392138054,1.7352092309267524,1.7352092309267526,154800.0
2002-05-30,1.7418836613605106,1.7418836613605106,1.721861933996598,1.721861933996598,17200.0
2002-05-31,1.715187410405757,1.7552305932277277,1.715187410405757,1.7552305932277277,11200.0
2002-06-03,1.7819269887941074,1.7819269887941074,1.6751448247359255,1.721861933996598,13200.0
2002-06-04,1.7538964279519718,1.761905015946328,1.748557326857664,1.761905015946328,47200.0
2002-06-05,1.7672443632683923,1.7685791705514988,1.7151881521695227,1.721861933996598,465200.0
2002-06-06,1.7352092309267524,1.7352092309267524,1.7352092309267524,1.7352092309267526,2000.0
2002-06-07,1.7098490503313248,1.721861933996598,1.7098490503313248,1.721861933996598,3600.0
2002-06-10,1.7298701306925917,1.7418831380430009,1.721861416694255,1.7352092309267526,327200.0
2002-06-11,1.7352092309267524,1.7352092309267524,1.6417749131818424,1.7352092309267526,322800.0
2002-06-12,1.7352094307886632,1.7352094307886632,1.7285355229037118,1.728535522903712,22400.0
2002-06-13,1.7418831380430009,1.7418831380430009,1.7352092309267524,1.7352092309267526,5600.0
2002-06-14,1.6684704143526463,1.7352092309267524,1.6684704143526463,1.7352092309267526,10000.0
2002-06-17,1.7352087423473326,1.7352087423473326,1.7151871539302177,1.7151871539302177,6000.0
2002-06-18,1.7151875910770873,1.7218613707209571,1.7085136841390305,1.7085136841390305,4000.0
2002-06-19,1.696500244725197,1.732539129334835,1.696500244725197,1.7151871539302177,217600.0
2002-06-20,1.7151871539302177,1.7151871539302177,1.7138523474239686,1.7151871539302177,11200.0
2002-06-21,1.695165910745169,1.695165910745169,1.6884920036477329,1.695165910745169,22800.0
2002-06-24,1.7018398226396994,1.7352092309267524,1.6951659155234506,1.7352092309267526,76000.0
2002-06-25,1.735208835779939,1.7485566469728338,1.735208835779939,1.7485566469728338,106000.0
2002-06-26,1.6804828675265315,1.7018392614204296,1.6804828675265315,1.7018392614204296,8000.0
2002-06-27,1.711183032648833,1.7405481444334998,1.711183032648833,1.7245308454493664,8800.0
2002-06-28,1.735208835779939,1.7552304252751196,1.7285349301834914,1.7485566469728338,5600.0
2002-07-02,1.7485568142868482,1.7565653999335729,1.7485568142868482,1.7552305932277277,60800.0
2002-07-03,1.7498915982815657,1.7498915982815657,1.7338742987366618,1.7338742987366618,135200.0
2002-07-04,1.7352094307886632,1.7352094307886632,1.7285355229037118,1.728535522903712,17600.0
2002-07-05,1.7285355229037118,1.7285355229037118,1.7285355229037118,1.728535522903712,0.0
2002-07-08,1.7285347024360516,1.7312043152405536,1.7285347024360516,1.7312043152405536,11200.0
2002-07-09,1.7285355229037118,1.7285355229037118,1.7285355229037118,1.728535522903712,8400.0
2002-07-10,1.7165218331423118,1.7352087423473326,1.7151871539302177,1.7151871539302177,20000.0
2002-07-11,1.7151875910770873,1.7151875910770873,1.7085136841390305,1.7085136841390305,80000.0
2002-07-12,1.703174624720931,1.7218614118407252,1.6924964242827087,1.695165910745169,198400.0
2002-07-15,1.69516590573568,1.69516590573568,1.6551225905635856,1.655122590563586,113600.0
2002-07-16,1.655122623411793,1.655122623411793,1.6417749362856513,1.6417749362856513,13200.0
2002-07-17,1.6671355176490554,1.6804833311624026,1.6484487314833896,1.661796417702553,25200.0
2002-07-18,1.6551225905635856,1.6551225905635856,1.6551225905635856,1.655122590563586,30800.0
2002-07-19,1.6617964976412996,1.6631313045156804,1.6551225905635856,1.655122590563586,33200.0
2002-07-22,1.637770365147941,1.637770365147941,1.635100751798904,1.635100751798904,32800.0
2002-07-23,1.6417746578773256,1.6417746578773256,1.635100751798904,1.635100751798904,10000.0
2002-07-24,1.402849970988419,1.601731616104068,1.4015151640910597,1.601731616104068,48000.0
2002-07-25,1.601731616104068,1.601731616104068,1.601731616104068,1.601731616104068,93200.0
2002-07-26,1.601731616104068,1.6150794304892788,1.601731616104068,1.601731616104068,101200.0
2002-07-29,1.601731616104068,1.601731616104068,1.601731616104068,1.601731616104068,400400.0
2002-07-30,1.601731616104068,1.601731616104068,1.601731616104068,1.601731616104068,5200.0
2002-07-31,1.6217531918330963,1.7685786392138054,1.6017315977785405,1.7352092309267526,57200.0
2002-08-01,1.7619046850551114,1.7685785919931685,1.7085136841390305,1.7085136841390305,34400.0
2002-08-02,1.708514046903387,1.708514046903387,1.64844912629582,1.6884923218380554,16400.0
2002-08-06,1.688491836861948,1.7018396497383506,1.648448652821093,1.6684702448415203,38800.0
2002-08-07,1.6484488434958184,1.6484488434958184,1.601731620318842,1.6417749362856513,35600.0
2002-08-08,1.615079798438542,1.6230883870588404,1.615079798438542,1.6230883870588404,6400.0
2002-08-09,1.635100751798904,1.6417746578773256,1.6017313487009672,1.635100751798904,14400.0
2002-08-12,1.6217534548687496,1.6217534548687496,1.6217534548687496,1.6217534548687496,4000.0
2002-08-13,1.6217534548687496,1.6217534548687496,1.6217534548687496,1.6217534548687496,2800.0
2002-08-14,1.6217533698785818,1.6217533698785818,1.601731773625939,1.6084056814748886,13200.0
2002-08-15,1.6217534548687496,1.6217534548687496,1.6217534548687496,1.6217534548687496,2800.0
2002-08-16,1.6084057657655528,1.6217534548687496,1.6017318575668489,1.6217534548687496,8800.0
2002-08-19,1.5950571933854674,1.5950571933854674,1.5950571933854674,1.5950571933854674,400.0
2002-08-20,1.62175283544012,1.62175283544012,1.597726953313369,1.59906163260796,20400.0
2002-08-21,1.5990615938167687,1.5990615938167687,1.4816014173274648,1.4816014173274643,44400.0
2002-08-22,1.528318960755977,1.5416667757454012,1.528318960755977,1.534992868250689,54800.0
2002-08-23,1.5550142305516643,1.5550142305516643,1.5550142305516643,1.5550142305516643,4000.0
2002-08-26,1.601731620318842,1.6417749362856513,1.601731620318842,1.6417749362856513,174400.0
2002-08-27,1.688492074708179,1.688492074708179,1.62842716289179,1.62842716289179,7200.0
2002-08-28,1.6284272777275308,1.6284272777275308,1.6084056814748886,1.6084056814748886,37600.0
2002-08-29,1.6617962488184197,1.6684701548968408,1.635100751798904,1.635100751798904,10800.0
2002-08-30,1.6217534548687496,1.6217534548687496,1.6217534548687496,1.6217534548687496,4400.0
2002-09-03,1.609740572864136,1.6217534548687496,1.609740572864136,1.6217534548687496,21200.0
2002-09-04,1.6217532103876922,1.635101024772903,1.601731616104068,1.601731616104068,186000.0
2002-09-05,1.601731773625939,1.6084056814748886,1.601731773625939,1.6084056814748886,267200.0
2002-09-06,1.6084056814748886,1.6084056814748886,1.601731773625939,1.6084056814748886,84800.0
2002-09-09,1.6030666646654317,1.641775179464862,1.6030666646654317,1.6217534548687496,12400.0
2002-09-10,1.6351011489803289,1.6818183755831613,1.6150795531758009,1.6818183755831613,12800.0
2002-09-11,1.6684702448415203,1.6684702448415203,1.6684702448415203,1.6684702448415203,800.0
2002-09-12,1.62842716289179,1.62842716289179,1.62842716289179,1.62842716289179,2800.0
2002-09-13,1.635100751798904,1.635100751798904,1.635100751798904,1.635100751798904,111200.0
2002-09-16,1.6617964177025533,1.6617964177025533,1.6284270112133687,1.661796417702553,7600.0
2002-09-17,1.6351010702700992,1.6351010702700992,1.62842716289179,1.62842716289179,8000.0
2002-09-18,1.6084055232966734,1.6084055232966734,1.601731616104068,1.601731616104068,417200.0
2002-09-19,1.5883833543583117,1.5883833543583117,1.568361765713672,1.568361765713672,8400.0
2002-09-20,1.659127039748605,1.659127039748605,1.5883838017188574,1.601731616104068,262800.0
2002-09-23,1.5683617774520098,1.5883833662465,1.5683617774520098,1.5883833662465,45200.0
2002-09-24,1.5883833662465,1.5883833662465,1.5883833662465,1.5883833662465,0.0
2002-09-25,1.5750356710266038,1.5883833543583117,1.568361765713672,1.568361765713672,560400.0
2002-09-26,1.568361765713672,1.568361765713672,1.568361765713672,1.568361765713672,100400.0
2002-09-27,1.5683619250933465,1.5750358310844923,1.5683619250933465,1.5750358310844923,232800.0
2002-09-30,1.534992868250689,1.534992868250689,1.534992868250689,1.534992868250689,34400.0
2002-10-01,1.5616882691340404,1.5616882691340404,1.5576839758159189,1.5576839758159189,103200.0
2002-10-02,1.5416667757454012,1.56168837093534,1.534992868250689,1.534992868250689,12400.0
2002-10-03,1.6017310984210522,1.6017310984210522,1.5349923026535082,1.5950571933854674,17200.0
2002-10-04,1.561687700342851,1.561687700342851,1.561687700342851,1.561687700342851,22000.0
2002-10-07,1.5349928743617571,1.5576840835575974,1.5349928743617571,1.5363276813248532,23200.0
2002-10-08,1.534992868250689,1.534992868250689,1.534992868250689,1.534992868250689,78400.0
2002-10-09,1.534992868250689,1.534992868250689,1.534992868250689,1.534992868250689,76000.0
2002-10-10,1.5416667757454012,1.5416667757454012,1.534992868250689,1.534992868250689,101200.0
2002-10-11,1.5349926383602883,1.5550142305516643,1.5349926383602883,1.5550142305516643,12000.0
2002-10-15,1.5817100934194763,1.5817100934194763,1.534992868250689,1.534992868250689,14800.0
2002-10-16,1.5349921952414491,1.5416660998100231,1.5349921952414491,1.541666099810023,59200.0
2002-10-17,1.534992868250689,1.534992868250689,1.534992868250689,1.534992868250689,24800.0
2002-10-18,1.534992868250689,1.5483406832401134,1.534992868250689,1.534992868250689,29600.0
2002-10-21,1.534992868250689,1.5416667757454012,1.534992868250689,1.534992868250689,40000.0
2002-10-22,1.5416660998100231,1.5416660998100231,1.5403312934374798,1.541666099810023,4800.0
2002-10-23,1.5416660998100231,1.5416660998100231,1.5416660998100231,1.541666099810023,0.0
2002-10-24,1.5416664635444952,1.5737010602787906,1.5349925574013072,1.543001270231967,43600.0
2002-10-25,1.5416662717561005,1.568361765713672,1.5416662717561005,1.568361765713672,4400.0
2002-10-28,1.5616886468969011,1.5817103729190196,1.5616886468969011,1.5817103729190196,19600.0
2002-10-29,1.5550137256606944,1.572365825996522,1.5483399486265692,1.5510094339813918,46800.0
2002-10-30,1.54833992694899,1.54833992694899,1.54833992694899,1.54833992694899,29200.0
2002-10-31,1.5616879173883944,1.5616879173883944,1.5510097194157069,1.559018431542303,2800.0
2002-11-01,1.5603528939582385,1.561687700342851,1.5603528939582385,1.561687700342851,1200.0
2002-11-04,1.5950577089114626,1.6684704334417375,1.5950577089114626,1.601731616104068,32400.0
2002-11-05,1.5683616116841743,1.5683616116841743,1.5630225134170153,1.5630225134170157,61600.0
2002-11-06,1.5683620220521863,1.648448644308692,1.5683620220521863,1.648448644308692,6400.0
2002-11-07,1.6337665959885384,1.6337665959885384,1.58171038788574,1.6244232001330046,3600.0
2002-11-08,1.568361765713672,1.568361765713672,1.568361765713672,1.568361765713672,4400.0
2002-11-11,1.568361765713672,1.568361765713672,1.568361765713672,1.568361765713672,6000.0
2002-11-12,1.5683627243779286,1.569697531715249,1.5683627243779286,1.5696975317152493,15600.0
2002-11-13,1.5750358310844923,1.5750358310844923,1.5750358310844923,1.5750358310844923,41200.0
2002-11-14,1.5603528939582385,1.5683616049717726,1.5603528939582385,1.561687700342851,151200.0
2002-11-15,1.5683627243779286,1.6351015637131592,1.5683627243779286,1.5696975317152493,70400.0
2002-11-18,1.5696967317504096,1.6351007304164675,1.5696967317504096,1.5750358310844923,56400.0
2002-11-19,1.5950573491774531,1.6217528446330354,1.5950573491774531,1.620418165330879,115600.0
2002-11-20,1.6217532103876922,1.6217532103876922,1.601731616104068,1.601731616104068,62000.0
2002-11-21,1.6164135922097722,1.6217526907944246,1.6150789130342225,1.6150789130342225,12400.0
2002-11-22,1.62842716289179,1.62842716289179,1.62842716289179,1.62842716289179,2000.0
2002-11-25,1.6017313487009672,1.635100751798904,1.6017313487009672,1.635100751798904,171200.0
2002-11-26,1.6284265958487776,1.6284265958487776,1.6150789130342225,1.6150789130342225,32400.0
2002-11-27,1.62842716289179,1.62842716289179,1.62842716289179,1.62842716289179,6000.0
2002-11-28,1.635100751798904,1.635100751798904,1.628426845720483,1.635100751798904,82000.0
2002-11-29,1.6150789130342225,1.6150789130342225,1.6150789130342225,1.6150789130342225,10000.0
2002-12-02,1.6150789130342225,1.6150789130342225,1.6150789130342225,1.6150789130342225,19600.0
2002-12-03,1.635101271266158,1.635101271266158,1.6150796739642572,1.6217534548687496,15200.0
2002-12-04,1.635101397283509,1.635101397283509,1.6230883870588404,1.6230883870588404,4000.0
2002-12-05,1.6217534548687496,1.6217534548687496,1.6217534548687496,1.6217534548687496,20000.0
2002-12-06,1.6217527122345137,1.628426617377098,1.6177484200666243,1.617748420066624,75600.0
2002-12-09,1.619083967965795,1.625757876164499,1.619083967965795,1.6217534548687496,73600.0
2002-12-10,1.6217534548687496,1.6217534548687496,1.6217534548687496,1.6217534548687496,400.0
2002-12-11,1.6284272117631189,1.6284272117631189,1.5817101133013036,1.5977274151134289,37200.0
2002-12-12,1.6017311769722655,1.6017311769722655,1.5616878720891272,1.5883833662465,48000.0
2002-12-13,1.5550143930500224,1.601731616104068,1.5550143930500224,1.601731616104068,52000.0
2002-12-16,1.5737013077304791,1.601731616104068,1.5737013077304791,1.601731616104068,4800.0
2002-12-17,1.6017312522762863,1.6017312522762863,1.5750357568638478,1.6003964456821238,8800.0
2002-12-18,1.6017312522762863,1.6017312522762863,1.6003964456821238,1.6003964456821238,2800.0
2002-12-19,1.581709863033841,1.581709863033841,1.5763707632745831,1.5763707632745831,19200.0
2002-12-20,1.5763704893463004,1.6017311769722655,1.5416662832946368,1.5883833662465,73600.0
2002-12-23,1.5883833543583117,1.5883833543583117,1.568361765713672,1.568361765713672,221600.0
2002-12-24,1.568361765713672,1.568361765713672,1.568361765713672,1.568361765713672,213600.0
2002-12-27,1.5750356710266038,1.5750356710266038,1.568361765713672,1.568361765713672,7600.0
2002-12-30,1.568361765713672,1.568361765713672,1.568361765713672,1.568361765713672,6400.0
2002-12-31,1.581709510608449,1.5950571933854674,1.581709510608449,1.5950571933854674,13200.0
2003-01-02,1.5817095150566076,1.6217526907944246,1.5817095150566076,1.6150789130342225,277600.0
2003-01-03,1.620418775064378,1.6217534548687496,1.620418775064378,1.6217534548687496,8400.0
2003-01-06,1.6217534548687496,1.6284273630674535,1.6150796739642572,1.6217534548687496,189600.0
2003-01-07,1.6217534548687496,1.6284273630674535,1.6217534548687496,1.6217534548687496,10400.0
2003-01-08,1.6217534548687496,1.6217534548687496,1.6017318575668489,1.6217534548687496,8000.0
2003-01-09,1.6337656944334298,1.635100500903131,1.6150789130342225,1.6150789130342225,45200.0
2003-01-10,1.6150789130342225,1.6150789130342225,1.6150789130342225,1.6150789130342225,0.0
2003-01-13,1.60306658065457,1.6084056814748886,1.60306658065457,1.6084056814748886,122000.0
2003-01-14,1.60306658065457,1.6084056814748886,1.60306658065457,1.6084056814748886,14800.0
2003-01-15,1.6150791608578103,1.635100751798904,1.6150791608578103,1.635100751798904,381200.0
2003-01-16,1.6417746578773256,1.6417746578773256,1.628426845720483,1.635100751798904,39600.0
2003-01-17,1.6310965385766434,1.66847023622573,1.6017314267767009,1.648448644308692,57600.0
2003-01-20,1.661796572489139,1.661796572489139,1.62842716289179,1.62842716289179,77200.0
2003-01-21,1.6431096315368874,1.6617964177025533,1.6431096315368874,1.661796417702553,4400.0
2003-01-22,1.6284271218653172,1.6417749362856513,1.6284271218653172,1.6417749362856513,6400.0
2003-01-23,1.6284270895469195,1.6551225905635856,1.6284270895469195,1.655122590563586,7600.0
2003-01-24,1.655122623411793,1.655122623411793,1.6417749362856513,1.6417749362856513,20800.0
2003-01-27,1.635100500903131,1.635100500903131,1.6150789130342225,1.6150789130342225,5600.0
2003-01-28,1.6217534548687496,1.6217534548687496,1.6217534548687496,1.6217534548687496,1200.0
2003-01-29,1.6417746578773256,1.6417746578773256,1.5897183432186426,1.635100751798904,46400.0
2003-01-30,1.6030664272197137,1.6417749362856513,1.6030664272197137,1.6417749362856513,32800.0
2003-01-31,1.6471137572812289,1.6484485639557471,1.635100751798904,1.635100751798904,28000.0
2003-02-03,1.6351008315012154,1.648448644308692,1.6351008315012154,1.648448644308692,346000.0
2003-02-04,1.648448644308692,1.648448644308692,1.648448644308692,1.648448644308692,0.0
2003-02-05,1.6164140834561664,1.6164140834561664,1.6164140834561664,1.6164140834561664,2000.0
2003-02-06,1.6164140834561664,1.6164140834561664,1.6164140834561664,1.6164140834561664,1200.0
2003-02-07,1.6164139222585356,1.6177487290007848,1.5683620251851498,1.5910532306266818,21600.0
2003-02-10,1.56836170053728,1.5950571933854674,1.56836170053728,1.5950571933854674,5600.0
2003-02-11,1.581710177373297,1.6084056814748886,1.581710177373297,1.6084056814748886,98400.0
2003-02-12,1.5883838017188574,1.601731616104068,1.5883838017188574,1.601731616104068,16800.0
2003-02-13,1.60173166067275,1.62842716289179,1.588383845916132,1.62842716289179,14000.0
2003-02-14,1.6017318575668489,1.6284273630674535,1.6017318575668489,1.6217534548687496,11600.0
2003-02-17,1.6084056814748886,1.6084056814748886,1.6084056814748886,1.6084056814748886,4000.0
2003-02-18,1.6217529396420611,1.635100751798904,1.6217529396420611,1.635100751798904,28800.0
2003-02-19,1.635100751798904,1.635100751798904,1.6017313487009672,1.635100751798904,61200.0
2003-02-20,1.62842716289179,1.62842716289179,1.62842716289179,1.62842716289179,1200.0
2003-02-21,1.5950571933854674,1.5950571933854674,1.5950571933854674,1.5950571933854674,2800.0
2003-02-24,1.5950579493681445,1.635101271266158,1.5883840411694403,1.6217534548687496,223600.0
2003-02-25,1.6084056814748886,1.6217533698785818,1.6084056814748886,1.6084056814748886,26000.0
2003-02-26,1.6084050079798695,1.625757110203527,1.6084050079798695,1.6150789130342225,19200.0
2003-02-27,1.625757676316984,1.62842716289179,1.6217532555134813,1.62842716289179,19200.0
2003-02-28,1.6391049592586282,1.640439765863707,1.6391049592586282,1.640439765863707,15200.0
2003-03-03,1.6684701548968408,1.6684701548968408,1.628426845720483,1.635100751798904,40000.0
2003-03-04,1.6284270112133687,1.6617964177025533,1.6284270112133687,1.661796417702553,52000.0
2003-03-05,1.6711400748537055,1.8086220051989568,1.6711400748537055,1.801948097896058,108800.0
2003-03-06,1.801948097896058,1.8086220051989568,1.7685786886757606,1.801948097896058,38400.0
2003-03-07,1.748557326857664,1.7819267405206407,1.748557326857664,1.761905015946328,8400.0
2003-03-10,1.761905015946328,1.761905015946328,1.761905015946328,1.761905015946328,7200.0
2003-03-11,1.7552305932277277,1.7619044994627806,1.7485568142868482,1.7552305932277277,23600.0
2003-03-12,1.735208835779939,1.7485566469728338,1.735208835779939,1.7485566469728338,13600.0
2003-03-13,1.7619042360015376,1.7619042360015376,1.696500244725197,1.7151871539302177,28000.0
2003-03-14,1.7352086587031832,1.7352086587031832,1.7018392614204296,1.7018392614204296,30400.0
2003-03-17,1.6751439528645609,1.6751439528645609,1.6751439528645609,1.6751439528645609,3200.0
2003-03-18,1.6284271218653172,1.6617965306219598,1.605735913727265,1.6417749362856513,19600.0
2003-03-19,1.6337663785478491,1.6337663785478491,1.6084056814748886,1.6084056814748886,29200.0
2003-03-20,1.6084050034566366,1.6084050034566366,1.5950571933854674,1.5950571933854674,417200.0
2003-03-21,1.60173166067275,1.6417749776484076,1.60173166067275,1.62842716289179,96000.0
2003-03-24,1.6177486828093637,1.6177486828093637,1.6017313842422418,1.6030661909463788,12800.0
2003-03-25,1.6017314487237793,1.6017314487237793,1.5550142305516643,1.5550142305516643,32000.0
2003-03-26,1.5550139550878082,1.568361765713672,1.5550139550878082,1.568361765713672,8000.0
2003-03-27,1.576371271438632,1.5817103729190196,1.576371271438632,1.5817103729190196,12800.0
2003-03-28,1.5817103729190196,1.5817103729190196,1.5817103729190196,1.5817103729190196,0.0
2003-03-31,1.5817103729190196,1.5817103729190196,1.5817103729190196,1.5817103729190196,0.0
2003-04-01,1.5817103729190196,1.5817103729190196,1.5817103729190196,1.5817103729190196,0.0
2003-04-02,1.616413496088606,1.616413496088606,1.5630225134170153,1.5630225134170157,10400.0
2003-04-03,1.5630225134170153,1.5630225134170153,1.5630225134170153,1.5630225134170157,0.0
2003-04-04,1.6017313487009672,1.635100751798904,1.6017313487009672,1.635100751798904,10000.0
2003-04-07,1.62842716289179,1.62842716289179,1.60173166067275,1.62842716289179,25200.0
2003-04-08,1.6017310984210522,1.6017310984210522,1.5950571933854674,1.5950571933854674,54800.0
2003-04-09,1.5817097024783886,1.607070391937018,1.5817097024783886,1.607070391937018,5200.0
2003-04-10,1.601731616104068,1.6150794304892788,1.601731616104068,1.601731616104068,39200.0
2003-04-11,1.5830447014236115,1.6150794304892788,1.5817100218204438,1.601731616104068,35200.0
2003-04-14,1.5923882224109358,1.6030664230014275,1.5923882224109358,1.601731616104068,8000.0
2003-04-15,1.6084055232966734,1.6084055232966734,1.5950577089114626,1.601731616104068,24800.0
2003-04-16,1.601731616104068,1.601731616104068,1.601731616104068,1.601731616104068,2800.0
2003-04-17,1.635100751798904,1.635100751798904,1.635100751798904,1.635100751798904,400.0
2003-04-21,1.601731616104068,1.6217532103876922,1.601731616104068,1.601731616104068,12800.0
2003-04-22,1.6017318575668489,1.6217534548687496,1.6017318575668489,1.6217534548687496,10800.0
2003-04-23,1.6270921305594868,1.631096550808265,1.6270921305594868,1.631096550808265,35200.0
2003-04-24,1.721861037810135,1.721861037810135,1.6751439528645609,1.6751439528645609,26000.0
2003-04-25,1.6751441512797218,1.6751441512797218,1.6617963384033183,1.6684702448415203,19600.0
2003-04-28,1.6577922043123472,1.6577922043123472,1.6551225905635856,1.655122590563586,12000.0
2003-04-29,1.6484485476204658,1.6484485476204658,1.6137443381919117,1.6137443381919117,20400.0
2003-04-30,1.6084050079798695,1.6150789130342225,1.6084050079798695,1.6150789130342225,6400.0
2003-05-01,1.6217534548687496,1.6217534548687496,1.6217534548687496,1.6217534548687496,4000.0
2003-05-02,1.6217530305659915,1.6417747499237785,1.61107483115951,1.61107483115951,52400.0
2003-05-05,1.6217532555134813,1.6351010702700992,1.6150794754293678,1.62842716289179,46400.0
2003-05-06,1.6417746416081798,1.6417746416081798,1.6137443381919117,1.6137443381919117,19200.0
2003-05-07,1.6351008399446898,1.6751441512797218,1.6284269335064885,1.6684702448415203,35600.0
2003-05-08,1.6951654382189478,1.7151871539302177,1.661796039327653,1.7151871539302177,18000.0
2003-05-09,1.735208963477785,1.7685783666215886,1.735208963477785,1.7685783666215886,65200.0
2003-05-12,1.7752521769865306,1.8419909796755412,1.7752521769865306,1.8286431682200737,142400.0
2003-05-13,1.8019478930683512,1.8219694854069937,1.8019478930683512,1.8072869928449349,30800.0
2003-05-14,1.7952747102004347,1.8086225286694977,1.7685792005565406,1.7886008009659036,52800.0
2003-05-15,1.7926039799882996,1.7926039799882996,1.7632388760930788,1.7632388760930788,54800.0
2003-05-16,1.7619047320975567,1.7619047320975567,1.7352092309267524,1.7352092309267526,16000.0
2003-05-20,1.7552306901795232,1.7552306901795232,1.6884918787309606,1.6938309785550785,27600.0
2003-05-21,1.6551222232108924,1.7485566469728338,1.6551222232108924,1.7485566469728338,55600.0
2003-05-22,1.7218616150187604,1.7285355229037118,1.7218616150187604,1.728535522903712,9200.0
2003-05-23,1.7352092309267524,1.7352092309267524,1.7352092309267524,1.7352092309267526,6400.0
2003-05-26,1.7285348371102427,1.7285348371102427,1.7151871539302177,1.7151871539302177,3200.0
2003-05-27,1.7085139064917656,1.735209410424064,1.7085139064917656,1.7258660158713104,41200.0
2003-05-28,1.73520879850003,1.73520879850003,1.7218609875939044,1.723195794143349,28000.0
2003-05-29,1.723195794143349,1.73520879850003,1.723195794143349,1.723195794143349,22800.0
2003-05-30,1.7352090018167423,1.7552305932277277,1.7352090018167423,1.7552305932277277,14000.0
2003-06-02,1.768578169301641,1.7752520746446294,1.768578169301641,1.7752520746446292,245600.0
2003-06-03,1.7752525959786587,1.8086220051989568,1.7619047813728623,1.801948097896058,141200.0
2003-06-04,1.769913278249858,1.8620127803786168,1.769913278249858,1.8620127803786168,157600.0
2003-06-05,1.8714037609206495,1.884818893001988,1.86469619487998,1.8714037609206495,139200.0
2003-06-06,1.898233386172302,1.908965437774,1.878110821403156,1.878110821403156,26400.0
2003-06-09,1.9049409504073995,1.9049409504073995,1.8646956929329597,1.878110821403156,46800.0
2003-06-10,1.8781113093959367,1.8781113093959367,1.8512811734203745,1.868720793788536,11600.0
2003-06-11,1.8445732836422848,1.8579884132432365,1.8244507171770128,1.837865718841808,54400.0
2003-06-12,1.8579885065116557,1.8579885065116557,1.83249978457758,1.83249978457758,29200.0
2003-06-13,1.825792112395614,1.851280832835306,1.786888390404224,1.786888390404224,120000.0
2003-06-16,1.7774975289781174,1.8472559839775449,1.7774975289781174,1.7774975289781174,274800.0
2003-06-17,1.8110352793993767,1.8432314314395823,1.7976201520812236,1.8244504067175304,130000.0
2003-06-18,1.8311580900940656,1.8365241161598245,1.8177430888977464,1.8365241161598245,38000.0
2003-06-19,1.8445732836422848,1.8579884132432365,1.837865718841808,1.837865718841808,28800.0
2003-06-20,1.8378657303876609,1.8378657303876609,1.8043280341107464,1.8043280341107464,40000.0
2003-06-23,1.817742896682056,1.817742896682056,1.8110353328251056,1.8110353328251056,8800.0
2003-06-24,1.8110353328251056,1.8110353328251056,1.7989617434698226,1.8110353328251056,19200.0
2003-06-25,1.797620205111205,1.8110353328251056,1.7774976414764925,1.8110353328251056,158000.0
2003-06-26,1.784205092410544,1.784205092410544,1.7774975289781174,1.7774975289781174,10000.0
2003-06-27,1.8043276014024692,1.8043276014024692,1.790912602870542,1.790912602870542,5600.0
2003-06-30,1.8110358349960605,1.864696104858511,1.7976207035623604,1.864696104858511,9600.0
2003-07-02,1.864695784989094,1.864695784989094,1.7989619336995155,1.8365241161598245,7200.0
2003-07-03,1.8365241161598245,1.8365241161598245,1.8110355243315108,1.8365241161598245,6400.0
2003-07-04,1.790912815356872,1.8311579436637424,1.790912815356872,1.8311579436637424,6800.0
2003-07-07,1.8244504067175304,1.8244504067175304,1.8244504067175304,1.8244504067175304,41200.0
2003-07-08,1.8244504067175304,1.8244504067175304,1.8244504067175304,1.8244504067175304,49600.0
2003-07-09,1.8445737322517275,1.8445737322517275,1.8445737322517275,1.8445737322517275,87200.0
2003-07-10,1.8499395626303807,1.864696104858511,1.8257923772241909,1.864696104858511,34800.0
2003-07-11,1.8459152711253224,1.8459152711253224,1.8445737322517275,1.8445737322517275,9600.0
2003-07-14,1.8311585993881483,1.8579888651153065,1.8311585993881483,1.8445737322517275,48000.0
2003-07-15,1.851280848442761,1.851280848442761,1.837865718841808,1.837865718841808,39600.0
2003-07-16,1.8445736246941529,1.8714037609206495,1.8445736246941529,1.8714037609206495,6400.0
2003-07-17,1.8848183856382528,1.898233386172302,1.878110821403156,1.878110821403156,326400.0
2003-07-18,1.884818538507272,1.9317712360887809,1.884818538507272,1.9317712360887804,52000.0
2003-07-21,1.899574924606551,1.9116485146424973,1.878110821403156,1.878110821403156,40800.0
2003-07-22,1.8781116322273583,1.9116493399457035,1.8781116322273583,1.911649339945704,24800.0
2003-07-23,1.925064019036024,1.9317714566447928,1.921039402947357,1.929088507188519,94800.0
2003-07-24,1.9317714566447928,1.9371374834935104,1.925064019036024,1.929088507188519,75200.0
2003-07-25,1.9344543131748912,1.937137262324843,1.9317712360887809,1.9317712360887804,22400.0
2003-07-28,1.937136679839879,1.9988460269670616,1.937136679839879,1.9921385921409849,72400.0
2003-07-29,1.9854304659828417,1.9975040499415069,1.978722905124018,1.9975040499415069,104400.0
2003-07-30,2.0109195457697853,2.0390912060613213,1.9988459587968248,2.012261083863695,79200.0
2003-07-31,2.01896864639713,2.025676208930565,1.9787233991326336,2.012261083863695,99600.0
2003-08-01,1.9787239947122668,1.9921391238169808,1.9787239947122668,1.9787239947122668,9600.0
2003-08-05,1.9854311743106996,1.9854311743106996,1.9787236110588675,1.9854311743106996,18800.0
2003-08-06,1.9854324322950088,1.9988474393623905,1.9854324322950088,1.9988474393623905,42000.0
2003-08-07,1.9988459083001884,2.0256761577561195,1.9988459083001884,2.0256761577561195,32000.0
2003-08-08,2.032384198858092,2.10616715101416,2.032384198858092,2.086044585851664,437200.0
2003-08-11,2.175925917547453,2.175925917547453,2.092752563549277,2.13299770182293,88800.0
2003-08-12,2.146412466067542,2.146412466067542,2.0525069462643177,2.072629511959239,19600.0
2003-08-13,2.106166763779932,2.106166763779932,2.0927517654500964,2.0927517654500964,5200.0
2003-08-14,2.139704863397048,2.139704863397048,2.1061671692123416,2.112874733636514,38000.0
2003-08-15,2.1397052675139303,2.1397052675139303,2.1128751326861037,2.13299770182293,18800.0
2003-08-18,2.146412598837577,2.146412598837577,2.0726296401653026,2.075312717323207,69200.0
2003-08-19,2.0753128749519,2.1195826279305057,2.0753128749519,2.1195826279305057,12400.0
2003-08-20,2.146412354111586,2.1477538925375805,2.079336968045599,2.145070815685591,467600.0
2003-08-21,2.132997991426838,2.1464131246302536,2.119582986159613,2.1437300468150937,83200.0
2003-08-22,2.143729755754061,2.1464128332049306,2.119582698377104,2.13299770182293,131200.0
2003-08-25,2.1303143499648995,2.138363324924984,2.1061671692123416,2.112874733636514,32400.0
2003-08-26,2.0927517654500964,2.131655478098032,2.0927517654500964,2.0927517654500964,52000.0
2003-08-27,2.0927521502178794,2.10616715101416,2.0726294571192336,2.086044585851664,258000.0
2003-08-28,2.072629840645825,2.092752537468044,2.072629840645825,2.079337406253232,59200.0
2003-08-29,2.086044585851664,2.099459586647945,2.077995483024976,2.086044585851664,75600.0
2003-09-02,2.1061677304717743,2.1316564564887264,2.1061677304717743,2.1316564564887264,22000.0
2003-09-03,2.1316562910336696,2.13299770182293,2.119582698377104,2.13299770182293,297200.0
2003-09-04,2.131655050969261,2.146411584556088,2.112873903547399,2.146411584556088,141600.0
2003-09-05,2.146411584556088,2.159826708134004,2.146411584556088,2.146411584556088,128400.0
2003-09-08,2.159827849607779,2.173242980275621,2.159827849607779,2.159827849607779,30400.0
2003-09-09,2.183975239809964,2.226903457301756,2.179950623467973,2.226903457301756,96000.0
2003-09-10,2.2336108374646453,2.2671485384952628,2.1947072373227527,2.2403185311941805,286800.0
2003-09-11,2.253733608681979,2.2671487414697333,2.2403187317666,2.241660014760237,165600.0
2003-09-12,2.265807318693475,2.2872714299046555,2.265807318693475,2.280563991103308,66400.0
2003-09-15,2.280563166938519,2.3141008605699684,2.280563166938519,2.307393424192597,87200.0
2003-09-16,2.3073938610224625,2.3610541298171457,2.3073938610224625,2.320808736316876,44800.0
2003-09-17,2.3543459717091464,2.3543459717091464,2.314100842022883,2.314100842022883,126000.0
2003-09-18,2.377151470675674,2.461666596162655,2.3275158307682027,2.414713777100141,159600.0
2003-09-19,2.4133722387415224,2.434836340734853,2.387883521672338,2.414713777100141,903600.0
2003-09-22,2.441543686653137,2.448251121623757,2.414713435026171,2.441543686653137,36400.0
2003-09-23,2.4482518191789824,2.4482518191789824,2.434836689543265,2.4482518191789824,28800.0
2003-09-24,2.448252037760576,2.4616671685940053,2.448252037760576,2.454959475241121,26000.0
2003-09-25,2.4482518191789824,2.4482518191789824,2.4415443822972813,2.4482518191789824,25200.0
2003-09-26,2.446911038528131,2.448252577494459,2.3811771644124198,2.3811771644124198,174800.0
2003-09-29,2.289953479113914,2.339589373913284,2.289953479113914,2.3006855298986046,101600.0
2003-09-30,2.2899536618622074,2.314100842022883,2.2899536618622074,2.314100842022883,71600.0
2003-10-01,2.2604408906174416,2.293978588532026,2.119582533788955,2.293978588532026,41200.0
2003-10-02,2.2939787749957707,2.367761614056288,2.280563643565036,2.367761614056288,34800.0
2003-10-03,2.347638301061824,2.3878834267311198,2.347638301061824,2.374468555422867,11600.0
2003-10-06,2.374468555422867,2.3892249650363997,2.374468555422867,2.374468555422867,23600.0
2003-10-07,2.28056435316479,2.3610549109215624,2.28056435316479,2.3610549109215624,61200.0
2003-10-08,2.3878838637544098,2.454959256060683,2.3878838637544098,2.4482518191789824,84400.0
2003-10-09,2.4549582115943367,2.609231752960665,2.4549582115943367,2.609231752960665,654000.0
2003-10-10,2.615940105850975,2.7165531868452426,2.582402412186219,2.683015493180487,430800.0
2003-10-14,2.814483889450295,2.843997230958325,2.76350669501189,2.810459528970008,712800.0
2003-10-15,2.817166629157822,2.830581759518754,2.681674298669838,2.716553535259328,92000.0
2003-10-16,2.8158245724971342,2.8158245724971342,2.615939960096964,2.6320381647429025,196400.0
2003-10-17,2.6320376136360366,2.6320376136360366,2.548864042813092,2.628012999349171,78800.0
2003-10-20,2.626672230877882,2.6494778734411284,2.568987355225418,2.602525049825939,39200.0
2003-10-21,2.59581902546079,2.6266736598697937,2.59581902546079,2.6266736598697937,12000.0
2003-10-22,2.615940361950217,2.6360629289446003,2.6025252319965206,2.615940361950217,46400.0
2003-10-23,2.609232850403976,2.6494779832435604,2.609232850403976,2.636062853672928,18800.0
2003-10-24,2.6293560507676568,2.6293560507676568,2.595818346691213,2.595818346691213,68400.0
2003-10-27,2.63606287677961,2.6561854433757883,2.5689874842108043,2.5689874842108043,39600.0
2003-10-28,2.5716706122136443,2.615940361950217,2.5716706122136443,2.615940361950217,21200.0
2003-10-29,2.582402665002137,2.629355491903913,2.582402665002137,2.615940361950217,12400.0
2003-10-30,2.6159391546760764,2.633378636456814,2.6159391546760764,2.622646588621236,28400.0
2003-10-31,2.6226477989909043,2.6226477989909043,2.615940361950217,2.615940361950217,8000.0
2003-11-03,2.6025248689809795,2.6494776893334984,2.6025248689809795,2.6494776893334984,24000.0
2003-11-04,2.6481361692499363,2.66289283582993,2.630696681732725,2.642770271503213,11200.0
2003-11-05,2.64276984716833,2.676307534285328,2.6159395951258326,2.629354721147082,43200.0
2003-11-06,2.629355143327973,2.642770271503213,2.629355143327973,2.642770271503213,8800.0
2003-11-07,2.6763088281732705,2.7165539698216805,2.649478563159417,2.6696011339836225,20400.0
2003-11-10,2.6293555787066825,2.656185583627491,2.6293555787066825,2.656185583627491,11600.0
2003-11-11,2.629355143327973,2.642770271503213,2.629355143327973,2.642770271503213,4800.0
2003-11-12,2.6427703631316986,2.683015493180487,2.6293552344913365,2.683015493180487,45600.0
2003-11-13,2.7433833629286064,3.018392340491103,2.7433833629286064,3.018392340491103,272000.0
2003-11-14,3.0452230270374105,3.0452230270374105,2.8976571072657067,2.9714399392153963,121600.0
2003-11-17,2.9177794055111,2.9298529959347235,2.904364276610152,2.905705815087477,32400.0
2003-11-18,2.9311954322336824,2.9311954322336824,2.911072860654892,2.9311954322336824,38400.0
2003-11-19,2.931194108965346,2.931194108965346,2.870826165609305,2.904363855057713,31200.0
2003-11-20,2.870827061385416,2.8842421925251176,2.843997054978356,2.8574119302457137,20800.0
2003-11-21,2.817166268963865,2.8976567849658625,2.750090881607582,2.870826527674432,66800.0
2003-11-24,2.870826434759466,2.89094899914062,2.830581305997158,2.830581305997158,26000.0
2003-11-25,2.831922414480398,2.884241125103149,2.831922414480398,2.884241125103149,114000.0
2003-11-26,2.8842412401116304,2.917778928950138,2.843996115854325,2.917778928950138,232000.0
2003-11-27,2.919120800886293,3.085467725835349,2.919120800886293,3.018392340491103,62400.0
2003-11-28,3.0183922148303446,3.08546759738213,3.0183922148303446,3.051929906106237,99200.0
2003-12-01,3.1525431891727327,3.1525431891727327,3.0854678021690574,3.149860112283235,118400.0
2003-12-02,3.125714084767934,3.2169366856748765,3.125714084767934,3.180715901925522,95200.0
2003-12-03,3.2169360311394564,3.286694506565723,3.2169360311394564,3.2209606471390893,639200.0
2003-12-04,3.220959206098337,3.3336458449492348,3.220959206098337,3.306815595366745,104400.0
2003-12-05,3.3215733989455054,3.420844947097783,3.2866941648586545,3.3202318604184367,256000.0
2003-12-08,3.367375872824142,3.367375872824142,3.348518650147652,3.36064122384265,16000.0
2003-12-09,3.366028818954926,3.367375800104214,3.333702042103172,3.367375800104214,90400.0
2003-12-10,3.3673751679642465,3.4010489196438884,3.3673751679642465,3.4010489196438893,44400.0
2003-12-11,3.3404370547370585,3.380845722885337,3.3404370547370585,3.3566005733784525,70000.0
2003-12-12,3.367375800104214,3.3875800035227623,3.367375800104214,3.367375800104214,22400.0
2003-12-15,3.401049558105256,3.401049558105256,3.367375800104214,3.367375800104214,30400.0
2003-12-16,3.3673743011364947,3.380843849723094,3.3673743011364947,3.374108946974659,54800.0
2003-12-17,3.353905356247979,3.38219143906232,3.326966511136096,3.38219143906232,66800.0
2003-12-18,3.3673749649902187,3.380844516232244,3.328313292079378,3.336395176970786,33600.0
2003-12-19,3.3337014084381997,3.3660281791453297,3.205741049592598,3.2394148011929844,61600.0
2003-12-22,3.178801101258,3.2326790337721536,3.178801101258,3.2326790337721536,75600.0
2003-12-23,3.3660273205868068,3.374108946974659,3.3337005581251287,3.374108946974659,282800.0
2003-12-24,3.374109648423513,3.4010487511971244,3.313497052548372,3.333701251173419,12000.0
2003-12-29,3.3067625595760632,3.3337016656993925,3.239415051178096,3.2986809305032074,19600.0
2003-12-30,3.300027385285379,3.3673748829442647,3.300027385285379,3.3646809213794344,16400.0
2003-12-31,3.3283144970207426,3.394315296309738,3.301375641694408,3.3943152963097383,34800.0
2004-01-02,3.3808455172340564,3.3808455172340564,3.246150478753897,3.2932937936040325,88800.0
2004-01-05,3.2596198704328425,3.3000282771852425,3.2596198704328425,3.287905703777445,63600.0
2004-01-06,3.289252614325368,3.313497760620579,3.2879056332078145,3.3134977606205798,52400.0
2004-01-07,3.3404351167631203,3.380843761468076,3.2932920833060684,3.380843761468076,44400.0
2004-01-08,3.3404366909392262,3.401049558105256,3.3269673932671187,3.367375800104214,45200.0
2004-01-09,3.367375049507937,3.3997018191539734,3.367375049507937,3.370069011206022,76800.0
2004-01-12,3.3673748293145214,3.401048577607667,3.3673748293145214,3.3687218100754843,26400.0
2004-01-13,3.3875800035227623,3.3875800035227623,3.3606411512681595,3.367375800104214,245200.0
2004-01-14,3.367375800104214,3.367375800104214,3.333702042103172,3.367375800104214,123200.0
2004-01-15,3.3673751751707552,3.568070704781692,3.3673751751707552,3.5626830380947943,289200.0
2004-01-16,3.6892960130278207,3.6892960130278207,3.5761521910875955,3.636765044594976,651600.0
2004-01-19,3.569416766258964,3.673131956597407,3.569416766258964,3.663703349641233,149200.0
2004-01-20,3.66370414768944,3.66370414768944,3.630030397276524,3.636765044594976,168000.0
2004-01-21,3.573459111991178,3.6367656813642286,3.573459111991178,3.603091925055301,70400.0
2004-01-22,3.58423470373362,3.603091925055301,3.582887722652018,3.603091925055301,48000.0
2004-01-23,3.6354187002826266,3.6367656813642286,3.582887722652018,3.603091925055301,46000.0
2004-01-26,3.603091925055301,3.603091925055301,3.5963572765576632,3.603091925055301,22400.0
2004-01-27,3.576151625484046,3.603090724317827,3.529008587890359,3.5828865286476343,41600.0
2004-01-28,3.5182334564792024,3.542478340284754,3.4347224447812352,3.4414570919088363,49600.0
2004-01-29,3.401048965711393,3.437416679676492,3.374109861238652,3.437416679676492,20000.0
2004-01-30,3.376804414865277,3.4145191163546857,3.3754574337145424,3.407784210601014,32400.0
2004-02-02,3.379497748226448,3.5020701841177417,3.379497748226448,3.5020701841177417,50800.0
2004-02-03,3.5357427028396686,3.5357427028396686,3.4818647701784475,3.483211750608759,16000.0
2004-02-04,3.4495382218035595,3.5694166614289453,3.4495382218035595,3.5694166614289453,138800.0
2004-02-05,3.569417543769143,3.636765044594976,3.568070562923387,3.636765044594976,56400.0
2004-02-06,3.6367660899993055,3.673133812557796,3.60309232990672,3.669092868858941,60000.0
2004-02-09,3.670437910832031,3.670437910832031,3.5020691993259745,3.609825071925745,102000.0
2004-02-10,3.601743911088514,3.6300299918697054,3.515539201870215,3.6300299918697054,64400.0
2004-02-11,3.582888031957138,3.6569701994680286,3.582888031957138,3.59635758702559,29600.0
2004-02-12,3.6367654430918943,3.704112951297299,3.603091688989192,3.704112951297299,153200.0
2004-02-13,3.6906422790385136,3.702764847391988,3.636764340195452,3.656968535147816,70400.0
2004-02-16,3.704112951297299,3.717582504320452,3.6569696441714448,3.704112951297299,26400.0
2004-02-17,3.716235686720492,3.716235686720492,3.6502351566065614,3.690643560542317,32000.0
2004-02-18,3.650234018821799,3.7041119595790746,3.5020694890565798,3.5828865286476343,56400.0
2004-02-19,3.609825370571128,3.670438214491992,3.582886528647635,3.5828865286476343,8000.0
2004-02-20,3.636765044594976,3.636765044594976,3.5963566468636072,3.636765044594976,102000.0
2004-02-23,3.667746107362178,3.670440069989477,3.6232967516534007,3.6704400699894775,84400.0
2004-02-24,3.6232967516534007,3.670440069989477,3.6232967516534007,3.6704400699894775,220400.0
2004-02-25,3.670439507405765,3.717582818515989,3.670439507405765,3.717582818515989,42400.0
2004-02-26,3.718929720265229,3.837461229154671,3.718929720265229,3.805134454003005,218000.0
2004-02-27,3.7714606253241953,3.7714606253241953,3.670439358574439,3.690643560542317,142800.0
2004-03-01,3.771460540357152,3.838808050006387,3.7647258921563735,3.838808050006388,152800.0
2004-03-02,3.813213187569676,3.899418112748388,3.811866207514208,3.8724790254593824,191600.0
2004-03-03,3.906155613616895,3.972156143155661,3.906155613616895,3.935788425784189,66800.0
2004-03-04,3.9735021875689687,4.027380131950555,3.8415011596065054,3.953297990539662,179600.0
2004-03-05,3.9061547655494446,3.933093866696668,3.8388072695916953,3.906154765549444,133600.0
2004-03-08,3.973501938585999,4.000441037543917,3.9128890943858257,3.933093547059408,377600.0
2004-03-09,4.02064556005968,4.02064556005968,3.87248101757057,3.906154765549444,170000.0
2004-03-10,3.872481975526725,3.8792166240243615,3.50476461829172,3.603091925055301,99600.0
2004-03-11,3.516887191115764,3.770113725518339,3.0993325615029814,3.603091925055301,296800.0
2004-03-12,3.603092545769487,3.689297294559741,3.535745021549496,3.6704400699894775,88800.0
2004-03-15,3.704114557988929,3.704114557988929,3.636767020570949,3.650236579436638,338000.0
2004-03-16,3.670438795007892,3.670438795007892,3.636765044594976,3.636765044594976,79600.0
2004-03-17,3.6704407892799376,3.6717877708575526,3.576154134130579,3.650236579436638,69200.0
2004-03-18,3.6367645859084536,3.6367645859084536,3.609825486211681,3.6354176052325857,19600.0
2004-03-19,3.6367656813642286,3.6367656813642286,3.603091925055301,3.603091925055301,139200.0
2004-03-22,3.630031513066345,3.636766162454877,3.569418640927935,3.6232966067674073,45600.0
2004-03-23,3.623294947463685,3.623294947463685,3.576151652602221,3.6017437709973503,18800.0
2004-03-24,3.609825370571128,3.609825370571128,3.569416979230745,3.5828865286476343,28400.0
2004-03-25,3.603090093576597,3.613865679841725,3.5694163543842925,3.5761509994586564,259200.0
2004-03-26,3.5909683233082195,3.669091405283848,3.582886696044616,3.631376716536535,177200.0
2004-03-29,3.6367648216062,3.6771732168599214,3.6367648216062,3.6771732168599214,154800.0
2004-03-30,3.704113003250202,3.9021145876634833,3.6771738968260568,3.8819103863005537,280800.0
2004-03-31,3.887298183789526,3.9735029104836217,3.8724816500475976,3.9735029104836217,79200.0
2004-04-01,3.907502467255463,4.061054704159139,3.907502467255463,4.027380949967256,413200.0
2004-04-02,4.066441992652591,4.067788973439007,4.040849871531338,4.061054069506931,93600.0
2004-04-05,4.061054069506931,4.061054069506931,4.040849871531338,4.061054069506931,55200.0
2004-04-06,4.061053901757085,4.061053901757085,3.980236856282703,4.054319255013514,25600.0
2004-04-07,3.986972319040418,4.3035056416723885,3.986972319040418,4.26983188941176,131200.0
2004-04-08,4.310240115693099,4.310240115693099,4.1836267403597205,4.1836267403597205,26400.0
2004-04-12,4.048933303887387,4.24289425610122,4.048933303887387,4.108199200351975,49600.0
2004-04-13,4.234810052010295,4.303504519539224,4.175544191550189,4.242891678510676,80400.0
2004-04-14,4.3035051794683765,4.3035051794683765,4.17554483185702,4.26848445004937,52800.0
2004-04-15,4.242892004907074,4.276565750977765,4.175544512765692,4.276565750977765,76400.0
2004-04-16,4.302159768751155,4.377588921306444,4.1782403182408325,4.377588921306444,112000.0
2004-04-19,4.384321835468119,4.444934683922088,4.384321835468119,4.444934683922088,42800.0
2004-04-20,4.478608431527558,4.478608431527558,4.431465390408144,4.444934683922088,91600.0
2004-04-21,4.45166981957894,4.485343570882594,4.444935172082343,4.485343570882594,37600.0
2004-04-22,4.512282972214451,4.512282972214451,4.458404761047788,4.498813676333136,146000.0
2004-04-23,4.498814513175867,4.498814513175867,4.310241252835973,4.310241252835973,183200.0
2004-04-26,4.377588042357084,4.377588042357084,4.040850500637308,4.290036332892013,120800.0
2004-04-27,4.283300571296463,4.444934661760985,4.276565924573069,4.343913419448235,38000.0
2004-04-28,4.440895756283383,4.440895756283383,4.310241399440191,4.377588921306444,28400.0
2004-04-29,4.443589071390628,4.443589071390628,4.114932883722826,4.149953620820045,28400.0
2004-04-30,4.175545612683309,4.323709928895395,4.175545612683309,4.323709928895395,34400.0
2004-05-03,4.325055018320134,4.417994350813315,4.27656475308179,4.345258952955799,38000.0
2004-05-04,4.343912845348941,4.579629046259349,4.343912845348941,4.539220657438816,122400.0
2004-05-05,4.591753624823513,4.591753624823513,4.432813447225056,4.432813447225056,34000.0
2004-05-06,4.43146536228741,4.43146536228741,4.249626818079396,4.283300565471182,44800.0
2004-05-07,4.2765674930481925,4.311587977146334,4.242893733260411,4.310241252835973,14000.0
2004-05-10,4.22268762073524,4.242891816096499,4.114931483958047,4.148605228530242,63200.0
2004-05-11,4.159381463506984,4.215953373464419,4.148605873844154,4.215953373464419,31600.0
2004-05-12,4.236158477801541,4.242893126031096,4.202484722833041,4.241546145003113,61200.0
2004-05-13,4.242893858674175,4.242893858674175,4.040851293975405,4.120321389976421,35600.0
2004-05-14,4.1351386579707805,4.1351386579707805,4.027382450268638,4.040852008345212,97600.0
2004-05-17,3.973502261507192,3.973502261507192,3.8051335216128215,3.906154765549444,212400.0
2004-05-18,3.8724790254593824,3.906152756115551,3.771457833490876,3.8724790254593824,103600.0
2004-05-19,3.872481112708393,3.986971910031401,3.872481112708393,3.918277431637597,82000.0
2004-05-20,3.9398285923457337,3.9398285923457337,3.906154843693206,3.91962439453628,116000.0
2004-05-21,3.872481091389601,3.933093941671129,3.8590115405592273,3.8590115405592273,17200.0
2004-05-25,3.872482116592649,3.872482116592649,3.79301202825583,3.8132162313951055,18000.0
2004-05-26,3.8118684461139,3.849583139085217,3.8118684461139,3.819950331192964,232800.0
2004-05-27,3.825336748855705,3.8468879215436615,3.81860210373206,3.8468879215436615,45600.0
2004-05-28,3.8078275556961807,3.872481091389601,3.805133594148043,3.8590115405592273,76000.0
2004-05-31,3.8388072695916953,3.9061547655494446,3.8388072695916953,3.906154765549444,6800.0
2004-06-01,4.02064556005968,4.040849757464943,3.9061547655494446,3.906154765549444,438800.0
2004-06-02,4.027380434034591,4.027380434034591,3.906154985855619,3.907501966679981,14000.0
2004-06-03,3.973503771928494,4.020647088401252,3.973503771928494,4.020647088401252,1600.0
2004-06-04,3.9869724632571617,3.9869724632571617,3.9735029104836217,3.9735029104836217,7200.0
2004-06-07,3.911541840231319,3.9600318521056654,3.911541840231319,3.9600318521056654,23200.0
2004-06-08,4.074523835236082,4.106850605083096,4.040850084531652,4.042197065389068,93200.0
2004-06-09,4.048942807933056,4.162275448737574,4.047593579192637,4.162275448737574,131200.0
2004-06-10,4.128545837085904,4.209497766703095,4.128545837085904,4.209497766703095,29200.0
2004-06-11,4.297196163211074,4.307989738127539,4.263466209429729,4.28370413023071,10400.0
2004-06-14,4.283703528762282,4.333623709239544,4.24997357971691,4.333623709239544,1829600.0
2004-06-15,4.31743381598486,4.351163767672242,4.31743381598486,4.351163767672242,514400.0
2004-06-16,4.384892884013234,4.398384656246643,4.34441705263489,4.398384656246643,157600.0
2004-06-17,4.344418241369545,4.35791001729462,4.344418241369545,4.35791001729462,8800.0
2004-06-18,4.370052066742423,4.456400652977374,4.370052066742423,4.45235322383454,1035200.0
2004-06-21,4.451004516153958,4.45505194553668,4.383544614824834,4.384893586393008,23600.0
2004-06-22,4.290448452888657,4.344416565122452,4.290448452888657,4.344416565122452,30800.0
2004-06-23,4.330924765723362,4.398384656246643,4.293147391727323,4.398384656246643,71600.0
2004-06-24,4.398384427686658,4.398384427686658,4.221639853094108,4.249972882118825,334800.0
2004-06-25,4.237831147997845,4.293148248681643,4.196006079579655,4.251323180263454,13600.0
2004-06-28,4.162276348085697,4.303942051031693,4.162276348085697,4.28370413023071,105600.0
2004-06-29,4.196006087051984,4.275608794487816,4.020610181964935,4.22973603910652,47200.0
2004-06-30,4.11505382241292,4.21624367050504,4.11505382241292,4.182513721141,36400.0
2004-07-02,4.182515190835428,4.182515190835428,4.075928389868749,4.117753727061314,19600.0
2004-07-05,4.196006165331717,4.196006165331717,3.986880304288727,4.067832242197654,58000.0
2004-07-06,4.055688913808886,4.21759276867521,4.055688913808886,4.2162435398617655,43200.0
2004-07-07,4.24322789653749,4.384893586393008,4.209497945872927,4.384893586393008,54000.0
2004-07-08,4.317432616683764,4.41862244363729,4.317432616683764,4.402432215434586,25200.0
2004-07-09,4.402433043919616,4.479337285702504,4.386242297991934,4.45235322383454,90000.0
2004-07-12,4.4523541428680895,4.486084098495878,4.4523541428680895,4.484735126729209,95200.0
2004-07-13,4.484737523950623,4.504975199337951,4.465848306372477,4.479340604642582,68000.0
2004-07-14,4.391638854435932,4.504971493277807,4.391638854435932,4.504971493277807,16800.0
2004-07-15,4.50767031905869,4.50767031905869,4.392988699467554,4.45235322383454,816400.0
2004-07-16,4.428067664046014,4.428067664046014,4.286401981165645,4.317433472487769,9200.0
2004-07-19,4.384892880815426,4.419971797403577,4.339020134705924,4.419971797403577,22000.0
2004-07-20,4.45235371960882,4.45235371960882,4.418623767187541,4.425369654736151,894800.0
2004-07-21,4.452353208092145,4.600764775823948,4.452353208092145,4.554892025214055,1446000.0
2004-07-22,4.519812497979397,4.594018271876274,4.519812497979397,4.594018271876274,828400.0
2004-07-23,4.4658454191125365,4.607511628626503,4.4658454191125365,4.587273451645017,1226000.0
2004-07-26,4.600765958974752,4.600765958974752,4.546798336229288,4.546798336229288,14800.0
2004-07-27,4.587273223763742,4.600764997962358,4.546797386489701,4.600764997962358,232800.0
2004-07-28,4.573782858047155,4.612909221143257,4.573782858047155,4.589973095006863,111600.0
2004-07-29,4.526559333907942,4.654733251001599,4.526559333907942,4.588622320398527,176000.0
2004-07-30,4.587273088923657,4.614257151205902,4.519813190557132,4.58052720202264,200800.0
2004-08-03,4.56703527466353,4.607511628626503,4.56703527466353,4.587273451645017,44000.0
2004-08-04,4.587273429635298,4.652034875115822,4.587273429635298,4.652034875115822,8800.0
2004-08-05,4.6520347634126935,4.662828594739379,4.621003270365783,4.621003270365783,25200.0
2004-08-06,4.627747614889549,4.670921896447204,4.627747614889549,4.670921896447204,14800.0
2004-08-09,4.647986478686283,4.653383393356491,4.58592350401323,4.61965344868486,132000.0
2004-08-10,4.654732915827018,4.654732915827018,4.45235322383454,4.45235322383454,21600.0
2004-08-11,4.452353644243693,4.587273451645017,4.452353644243693,4.587273451645017,36800.0
2004-08-12,4.58727641741065,4.58727641741065,4.452356522780926,4.479340604642582,15600.0
2004-08-13,4.452354061853469,4.5535439268955935,4.438862285719161,4.459099949920624,94000.0
2004-08-16,4.519816470095788,4.546800551957444,4.479340604642582,4.479340604642582,28000.0
2004-08-17,4.540051296235882,4.553543069830779,4.45235322383454,4.45235322383454,198800.0
2004-08-18,4.452352990913552,4.452352990913552,4.425368930457235,4.449654533400106,68400.0
2004-08-19,4.452353596363417,4.452353596363417,4.399734954391272,4.399734954391272,9600.0
2004-08-20,4.384892884013234,4.418622829274875,4.318781964842047,4.398384656246643,47200.0
2004-08-23,4.398384656246643,4.398384656246643,4.384892884013234,4.398384656246643,402000.0
2004-08-24,4.41187810841881,4.418623996317232,4.41187810841881,4.41187810841881,44400.0
2004-08-25,4.411877056636754,4.411877056636754,4.391638883087972,4.391638883087972,2857200.0
2004-08-26,4.391639580750091,4.411877757513938,4.391639580750091,4.399734954391272,381600.0
2004-08-27,4.391639202932492,4.533304884057119,4.391639202932492,4.533304884057119,45200.0
2004-08-30,4.553542969831211,4.573781144457281,4.351163282283158,4.432114951431115,177600.0
2004-08-31,4.353862724154898,4.372751416914372,4.318783282163068,4.3241801985738535,425600.0
2004-09-01,4.318781991028982,4.330924791983926,4.117751804270408,4.19600526745834,80000.0
2004-09-02,4.256719098571118,4.486082835185397,4.256719098571118,4.391638883087972,191200.0
2004-09-03,4.317434779888044,4.519814535195295,4.317434779888044,4.517116076696465,22000.0
2004-09-07,4.387592044207557,4.452353487722131,4.332274945704804,4.384893586393008,28400.0
2004-09-08,4.330925590788525,4.384893719359623,4.330925590788525,4.351163767672242,21200.0
2004-09-09,4.3848931402486615,4.3848931402486615,4.285052527320612,4.330925018805111,333200.0
2004-09-10,4.249973095273219,4.344417044770471,4.249973095273219,4.322829900429223,4400.0
2004-09-13,4.31878209005297,4.386241982532059,4.31878209005297,4.364654837525877,87200.0
2004-09-14,4.41862353705757,4.41862353705757,4.357909522925718,4.384893586393008,462400.0
2004-09-15,4.384893814766262,4.45235371960882,4.337672087247763,4.425369654736151,206400.0
2004-09-16,4.425369926276511,4.432115814239049,4.352513101053285,4.35791001729462,522400.0
2004-09-17,4.317433483459697,4.351163432549225,4.286401992058711,4.312036568082609,366400.0
2004-09-20,4.318782411235416,4.409178941512705,4.317433439743892,4.37140156361196,210800.0
2004-09-21,4.38489443624431,4.4375130871307125,4.38489443624431,4.386243408073931,23600.0
2004-09-22,4.31743381598486,4.3714019445559575,4.3039417838420855,4.351163767672242,14800.0
2004-09-23,4.2998942239475175,4.405131762663026,4.2998942239475175,4.384893586393008,546400.0
2004-09-24,4.384893259650408,4.384893259650408,4.233782978704029,4.264814726580796,40400.0
2004-09-27,4.205449945779816,4.298544674731953,4.205449945779816,4.264814726580796,28000.0
2004-09-28,4.225689636791166,4.297197249526559,4.225689636791166,4.263467287218405,83200.0
2004-09-29,4.22298906959239,4.239179556645965,4.2094972972766485,4.2256875269911625,64000.0
2004-09-30,4.236481708864413,4.244576824886534,4.182513839818446,4.191958184734103,67600.0
2004-10-01,4.197354828130077,4.317433361138228,4.197354828130077,4.294496986113618,45200.0
2004-10-04,4.316083887121104,4.3511630620680775,4.281004712174131,4.326877459617167,20400.0
2004-10-05,4.384894151825386,4.483385558704994,4.384894151825386,4.459099949920624,49200.0
2004-10-06,4.4523538181785645,4.486083771346584,4.4523538181785645,4.46179816389135,43200.0
2004-10-07,4.46854370442077,4.492829309989214,4.465845246615587,4.465845246615587,33600.0
2004-10-08,4.492829081622047,4.492829081622047,4.3106875637950335,4.328227281298091,46400.0
2004-10-12,4.290449410349086,4.32148090167121,4.216243625476338,4.317433472487769,307600.0
2004-10-13,4.290448711393862,4.290448711393862,4.249972882118825,4.249972882118825,72800.0
2004-10-14,4.216244025895112,4.229736058245798,4.182514073687951,4.202751993544424,151200.0
2004-10-15,4.182515164037458,4.249975086038063,4.115055242036855,4.152832890999297,26400.0
2004-10-18,4.115053710308813,4.1514821163909605,4.115053710308813,4.1514821163909605,23600.0
2004-10-19,4.151482143500434,4.151482143500434,4.023308235636231,4.081323788514995,44000.0
2004-10-20,4.074577313562566,4.115053143182843,4.074577313562566,4.088069085209959,264000.0
2004-10-21,4.1150530068140165,4.14878294949282,4.094815092674542,4.14878294949282,219200.0
2004-10-22,4.169023497427029,4.451006274291565,4.137991992319641,4.445609356530696,286000.0
2004-10-25,4.317434575448281,4.353862991440023,4.258069777980904,4.262117465537482,8800.0
2004-10-26,4.217592411969559,4.256719014893995,4.173068894247788,4.19600526745834,16400.0
2004-10-27,4.249973493429001,4.249973493429001,4.182513596707906,4.19465639870483,36000.0
2004-10-28,4.182515164037458,4.189261053301847,4.144737515075016,4.152832890999297,37600.0
2004-10-29,4.128547304357,4.1690231548810255,4.115055268402598,4.117753727061314,36000.0
2004-11-01,4.129895822892616,4.181165241888379,4.115054560163174,4.115054560163174,45200.0
2004-11-02,4.182514470985522,4.182514470985522,4.115054560163174,4.115054560163174,22000.0
2004-11-03,4.081325293478808,4.194657983372462,4.081325293478808,4.155531104970024,22800.0
2004-11-04,4.155531104970024,4.1825151767882005,4.155531104970024,4.155531104970024,22000.0
2004-11-05,4.115053360373851,4.148783305950686,4.115053360373851,4.139338962363422,37600.0
2004-11-08,4.139339546329325,4.164974380639144,4.048943269137003,4.154180806825393,120800.0
2004-11-09,4.182512767287771,4.222988594358168,4.156877939562368,4.204099909370521,25600.0
2004-11-10,4.216244829693941,4.27021271204619,4.202752794771087,4.258069906349538,28000.0
2004-11-11,4.209497174055939,4.349813866616028,4.209497174055939,4.318781864777573,254000.0
2004-11-12,4.351164117528848,4.363306921699779,4.317434163129399,4.363306921699779,22400.0
2004-11-15,4.371401111085401,4.371401111085401,4.317432992804102,4.339020137180998,10400.0
2004-11-16,4.258069516576557,4.3241801985738535,4.258069516576557,4.3241801985738535,113200.0
2004-11-17,4.31878396386299,4.364656731238918,4.317434991886503,4.3376731742823145,42800.0
2004-11-18,4.330925246218023,4.340369590764836,4.317433472487769,4.317433472487769,27600.0
2004-11-19,4.317433323864791,4.449654657646772,4.317433323864791,4.437511855836275,100400.0
2004-11-22,4.31743465920558,4.417275562158169,4.31743465920558,4.3525135893531655,28400.0
2004-11-23,4.357909676127122,4.588622423260612,4.357909676127122,4.587273451645017,150800.0
2004-11-24,4.619655599026516,4.992034135076447,4.619655599026516,4.992034135076447,233600.0
2004-11-25,4.857112339357107,5.0257620733625625,4.857112339357107,4.993381097975131,122000.0
2004-11-26,5.021714922003729,5.194412094473629,5.021714922003729,5.19441209447363,181600.0
2004-11-29,5.140444388534397,5.329332322284107,5.126952613842938,5.329332322284107,186400.0
2004-11-30,5.329332935313843,5.342824711557253,5.295602980027047,5.295602980027048,1374800.0
2004-12-01,5.126953561605899,5.248381614988941,5.126953561605899,5.248381614988941,99200.0
2004-12-02,5.194412225267588,5.194412225267588,5.126952326238139,5.160682275752864,86800.0
2004-12-03,5.126951913765835,5.162030831980587,4.992032126561471,4.993381097975131,81200.0
2004-12-06,5.059491615892781,5.160681448210637,5.059491615892781,5.126951504104685,87600.0
2004-12-07,5.093225020629865,5.125606015431462,5.060844025828269,5.093225020629865,47200.0
2004-12-08,5.059491615892781,5.205205221475982,5.059491615892781,5.126951504104685,69600.0
2004-12-09,5.17822173452023,5.228141913194396,5.17822173452023,5.228141913194396,86000.0
2004-12-10,5.295605172748508,5.295605172748508,5.174177077565683,5.233542152845502,6800.0
2004-12-13,5.238270380143698,5.272065672918817,5.236918795329799,5.272065672918817,104800.0
2004-12-14,5.272065672918817,5.273417257732715,5.205826672182473,5.272065672918817,260400.0
2004-12-15,5.27206579437035,5.27206579437035,5.170679913709382,5.170679913709382,92400.0
2004-12-16,5.136886932531589,5.138238517985041,4.832729153631693,4.85030285857949,125200.0
2004-12-17,4.853003405173683,4.961148220120071,4.853003405173683,4.888150276653076,18800.0
2004-12-20,4.98142565342076,5.001703034153629,4.871929241353857,4.955741418077642,10800.0
2004-12-21,5.062535273893139,5.167976428855456,4.934113050271564,5.136884819460806,25200.0
2004-12-22,5.00170423781095,5.036851121774094,5.00170423781095,5.035499536715077,28400.0
2004-12-23,5.001703906154519,5.03685078778712,5.001703906154519,5.03685078778712,4000.0
2004-12-24,5.2382705786702415,5.2382705786702415,5.2382705786702415,5.2382705786702415,400.0
2004-12-29,5.035499488391311,5.136885384130734,5.035499488391311,5.132830113317263,29600.0
2004-12-30,5.001703681527441,5.109848522857843,5.001703681527441,5.0963306110697735,10800.0
2004-12-31,5.1233687058763815,5.1233687058763815,4.947632698362717,5.001705395393914,22000.0
2005-01-04,4.886801502434757,4.947632641298934,4.866524112363064,4.9084304778626855,36000.0
2005-01-05,4.994945256968633,4.994945256968633,4.913836230586432,4.9476315293268485,12400.0
2005-01-06,4.867873822775821,4.9341128245782295,4.867873822775821,4.9341128245782295,8000.0
2005-01-07,4.920594913520718,4.994944455687532,4.920594913520718,4.9341128245782295,172000.0
2005-01-10,4.9814275834530175,5.203125209975753,4.961150710539175,4.961150710539175,16000.0
2005-01-11,4.935464552113979,4.935464552113979,4.935464552113979,4.935464552113979,5200.0
2005-01-12,4.9354659956807625,4.974668672292701,4.93411441041071,4.940873368111805,19200.0
2005-01-13,4.9354659956807625,4.971964986077179,4.93411441041071,4.940873368111805,115600.0
2005-01-14,4.96114815995846,5.12336563824848,4.96114815995846,5.12336563824848,31200.0
2005-01-17,5.204477015205489,5.251790236346274,5.204477015205489,5.251790236346274,33200.0
2005-01-18,5.258546115813623,5.326136680203644,5.258546115813623,5.326136680203644,30800.0
2005-01-19,5.3261379515812015,5.341007446129365,5.305860571153843,5.339655861415969,56000.0
2005-01-20,5.305860462348997,5.45996690027607,5.305860462348997,5.441041620625405,139200.0
2005-01-21,5.407245573449416,5.447799812115261,5.407245573449416,5.407245573449416,94000.0
2005-01-24,5.411301442098792,5.434282506482949,5.408597757131528,5.4342825064829485,6800.0
2005-01-25,5.441041732202349,5.441041732202349,5.339655861415969,5.339655861415969,103600.0
2005-01-26,5.204476631506196,5.216642961141929,5.1571634138535725,5.165273956493795,11600.0
2005-01-27,5.272067837675968,5.338306865610637,5.272067837675968,5.280178896915557,6800.0
2005-01-28,5.312619921113914,5.339656258469059,5.259899346892764,5.272065672918817,5600.0
2005-01-31,5.257193319699401,5.33695019574688,5.151752218227317,5.205824353175175,23600.0
2005-02-01,5.204477224372431,5.339658450979507,5.151756628503744,5.280178896915557,22800.0
2005-02-02,5.332896660252626,5.336951929880763,5.332896660252626,5.336951929880763,4000.0
2005-02-03,5.327490129617384,5.407247044145542,5.327490129617384,5.366692794449502,22000.0
2005-02-04,5.407247944627239,5.5410775581539164,5.305862045665478,5.5410775581539164,31600.0
2005-02-07,5.549185133576184,5.75871577628532,5.549185133576184,5.637053071974406,117200.0
2005-02-08,5.5559440609447215,5.738438890075796,5.5559440609447215,5.677607280365439,42800.0
2005-02-09,5.610018997723113,5.64381429289012,5.610018997723113,5.610018997723112,18400.0
2005-02-10,5.610018879853902,5.610018879853902,5.57622358539695,5.582982541153286,15200.0
2005-02-11,5.603259002992455,5.610017957637704,5.54242737983484,5.54242737983484,144000.0
2005-02-14,5.508633112222093,5.610018997723113,5.508633112222093,5.610018997723112,26400.0
2005-02-15,5.542427975705493,5.569464312868373,5.542427975705493,5.569464312868373,1600.0
2005-02-16,5.54242790473112,5.603259533649801,5.515391567914459,5.57892688208233,44000.0
2005-02-17,5.657331155829636,5.657331155829636,5.54242737983484,5.54242737983484,51200.0
2005-02-18,5.541076908015989,5.578927474171239,5.48835581357438,5.528910580941047,44800.0
2005-02-21,5.476188918873437,5.476188918873437,5.476188918873437,5.476188918873437,2400.0
2005-02-22,5.495114059778941,5.535668302426259,5.495114059778941,5.515390923265014,157600.0
2005-02-23,5.51539215198712,5.51539215198712,5.4478015606253285,5.451857346766231,24800.0
2005-02-24,5.44780132926979,5.488355579229562,5.434283417841622,5.474837667801395,131200.0
2005-02-25,5.542427240082696,5.542427240082696,5.488354572933773,5.509983536658307,304400.0
2005-02-28,5.4072461043137725,5.515390923265014,5.4072461043137725,5.515390923265014,52400.0
2005-03-01,5.535668963152417,5.535668963152417,5.420764660315903,5.476188918873437,80800.0
2005-03-02,5.504576158787544,5.507279843455283,5.38696819627893,5.407245573449416,74000.0
2005-03-03,5.420764081646627,5.474836749641554,5.420764081646627,5.4342825064829485,74000.0
2005-03-04,5.420763481112989,5.42211558128442,5.313970772950457,5.407245573449416,91200.0
2005-03-07,5.441041769976232,5.441041769976232,5.270713732769719,5.299101653024937,51600.0
2005-03-08,5.28963956532445,5.366692794449502,5.272065868041903,5.366692794449502,330000.0
2005-03-09,5.339655861415969,5.409950127042217,5.339655861415969,5.339655861415969,193600.0
2005-03-10,5.272066145273708,5.272066145273708,5.015221690900514,5.138236546996556,142400.0
2005-03-11,5.1368844234390245,5.272065592476893,5.1368844234390245,5.204475007957958,32400.0
2005-03-14,5.143643551217068,5.258547858157024,5.143643551217068,5.216641508707122,10400.0
2005-03-15,5.217993279623926,5.270714372363658,5.157162161888176,5.157162161888175,15200.0
2005-03-16,5.177438231663697,5.24367722576839,5.1504018970153504,5.235566170671329,39600.0
2005-03-17,5.236918993805119,5.2382705786702415,5.204475284614304,5.2382705786702415,16000.0
2005-03-18,5.157162002558022,5.170679913709382,5.136884620155725,5.170679913709382,126400.0
2005-03-21,5.170679913709382,5.193660465801745,5.136884620155725,5.170679913709382,12800.0
2005-03-22,5.1260700775799135,5.177439070163599,5.1112005810066,5.136884819460806,85200.0
2005-03-23,5.1368855266954725,5.13823711177903,5.082812841196961,5.134181840853014,152800.0
2005-03-24,5.136884819460806,5.235567018585204,5.116607436271773,5.136884819460806,56000.0
2005-03-28,5.06388616501318,5.142291485881903,5.06388616501318,5.06794195050049,18400.0
2005-03-29,5.069293201572534,5.09497743481744,5.069293201572534,5.069293201572534,46800.0
2005-03-30,5.132829425778951,5.132829425778951,4.792172799844129,4.827319678762087,906800.0
2005-03-31,4.827319383668593,5.116607000569729,4.827319383668593,5.116607000569729,115600.0
2005-04-01,5.011165854586198,5.116607000569729,5.001703214083842,5.116607000569729,118000.0
2005-04-04,5.001705395393914,5.015223311813985,5.001705395393914,5.001705395393914,786800.0
2005-04-05,5.001704122860717,5.103090017243029,5.001704122860717,5.065239448356404,22400.0
2005-04-06,5.109848466321422,5.189605382609261,5.109848466321422,5.111200566890436,35600.0
2005-04-07,5.263954942509632,5.263954942509632,5.1125521659040745,5.136884819460806,56400.0
2005-04-08,5.170677711016501,5.190955084780698,5.103087152702559,5.182844032140012,73600.0
2005-04-11,5.13823513113723,5.170678833065293,5.12336563824848,5.12336563824848,195600.0
2005-04-12,5.123366606800937,5.149050843746262,5.123366606800937,5.149050843746262,134400.0
2005-04-13,5.096330335644618,5.103089291173373,4.9341128245782295,4.9341128245782295,38800.0
2005-04-14,5.0017042135816485,5.0017042135816485,4.938168886933559,4.9476315293268485,32000.0
2005-04-15,5.00035082786752,5.00035082786752,4.935463423858039,4.974666080041848,78400.0
2005-04-18,4.93411258438688,4.93411258438688,4.873280956238846,4.880039911438576,15600.0
2005-04-19,4.92059345431745,4.954388737614479,4.92059345431745,4.954388737614479,126400.0
2005-04-20,4.954389482054481,5.069293256259628,4.954389482054481,5.0030542641474245,26000.0
2005-04-21,5.015221059816474,5.034146856251914,4.973315228326062,5.034146856251914,4400.0
2005-04-22,5.021980004627925,5.069293201572534,5.001702625551566,5.069293201572534,14800.0
2005-04-25,5.021981023190345,5.136884819460806,5.021981023190345,5.136884819460806,27200.0
2005-04-26,5.204475409190553,5.204475409190553,5.104441109493405,5.136884819460806,180800.0
2005-04-27,5.1368844234390245,5.236918715424151,5.1368844234390245,5.204475007957958,62000.0
2005-04-28,5.204475087368577,5.272065672918817,5.170679794593456,5.272065672918817,96800.0
2005-04-29,5.407246024871226,5.407246024871226,5.035497860661329,5.0841631573931965,150000.0
2005-05-02,5.136886145068643,5.150404060232871,5.0895729263184375,5.089572926318437,14400.0
2005-05-03,5.039553972148864,5.1030892885723365,5.035498701968729,5.082811906321154,38000.0
2005-05-04,5.082813453060915,5.0895729263184375,5.081461867814656,5.089572926318437,19600.0
2005-05-05,5.096329535115954,5.096329535115954,5.036849498185394,5.069293201572534,16000.0
2005-05-06,5.070646472534366,5.109849143426151,5.070646472534366,5.09768281506923,32400.0
2005-05-09,5.101737939698458,5.136884819460806,5.099034254228235,5.136884819460806,3600.0
2005-05-10,5.136886145068643,5.136886145068643,5.042259191892822,5.089572926318437,13200.0
2005-05-11,5.096330978232495,5.305861720094807,5.096330978232495,5.305861720094807,20400.0
2005-05-12,5.258547681843201,5.265306637160047,5.150402334072717,5.204475007957958,27600.0
2005-05-13,5.204476982415112,5.254493889545304,5.082813677854715,5.169330092028459,29600.0
2005-05-16,5.169328130905217,5.204475007957958,5.1368844234390245,5.204475007957958,6000.0
2005-05-17,5.055775292638408,5.1368837775935,5.0354979135620495,5.069293201572534,30000.0
2005-05-18,5.03549848714035,5.339656113880371,5.03549848714035,5.270713945383068,26400.0
2005-05-19,5.270714007683619,5.272065592476893,5.170679715698491,5.204475007957958,20400.0
2005-05-20,5.204477015205489,5.272067625792573,5.204477015205489,5.251790236346274,10000.0
2005-05-24,5.339656654322493,5.372100364688918,5.332897698401445,5.353174566164589,47200.0
2005-05-25,5.359933940653365,5.47483773625528,5.359933940653365,5.388321864412622,74000.0
2005-05-26,5.4748382237359845,5.4748382237359845,5.150403159762985,5.254492738490361,71200.0
2005-05-27,5.272064595250197,5.380209406889532,5.245028263421578,5.2450282634215775,63600.0
2005-05-30,5.312620648569197,5.312620648569197,5.217993712706578,5.217993712706578,125600.0
2005-05-31,5.285583583758768,5.326138347629108,5.217992998208527,5.272065672918817,32200.0
2005-06-01,5.339656258469059,5.339656258469059,5.272065672918817,5.272065672918817,46200.0
2005-06-02,5.3396564560937225,5.366692794449502,5.312620117737943,5.366692794449502,263400.0
2005-06-03,5.377505557779404,5.409949258117154,5.377505557779404,5.407245573449416,49800.0
2005-06-06,5.458616375798058,5.596501245901905,5.455912690226379,5.596501245901906,64400.0
2005-06-07,5.596498811201674,5.70464360864505,5.593795126806207,5.677607280365439,76600.0
2005-06-08,5.672200864405172,5.728977214897299,5.612721344738562,5.728977214897299,22800.0
2005-06-09,5.723569535056872,5.728976904463145,5.542426785347769,5.618128410010199,61600.0
2005-06-10,5.623536867049667,5.664091633484022,5.623536867049667,5.650573206114145,31000.0
2005-06-13,5.6641881312731135,6.059047622284291,5.6641881312731135,6.018200214104543,428400.0
2005-06-14,6.031819173389338,6.031819173389338,5.950124311932539,5.990971742660939,270600.0
2005-06-15,6.050881354955819,6.263288724781408,6.018203617692354,6.072666686265884,159600.0
2005-06-16,6.12712961423644,6.26328805010836,6.045434760474572,6.140745250062347,308600.0
2005-06-17,6.140743660616784,6.2905182129507775,6.140743660616784,6.208822860931396,1422200.0
2005-06-20,6.208820782716748,6.208820782716748,6.059046799918135,6.1053406614127255,279600.0
2005-06-21,6.075386509916898,6.08627942916372,6.031815871735565,6.0454320207940935,334000.0
2005-06-22,6.0454320207940935,6.0454320207940935,5.966459914463568,6.0454320207940935,200000.0
2005-06-23,6.04543348450172,6.059049117453858,5.993693144358009,6.056325886982809,97800.0
2005-06-24,5.990968379056292,6.059047565181931,5.963736600725442,5.963736600725442,80400.0
2005-06-27,6.004584212957398,6.004584212957398,5.947397943978274,5.950121173844374,56400.0
2005-06-28,5.922887337966314,5.9855200449295145,5.922887337966314,5.9855200449295145,15600.0
2005-06-29,5.922890115378827,5.950121897950833,5.854810918650334,5.936505746963305,125400.0
2005-06-30,5.933782381455239,5.933782381455239,5.786731083433377,5.800346713515553,212800.0
2005-07-04,5.598834602414608,5.745885958918692,5.598834602414608,5.745885958918692,25600.0
2005-07-05,5.5906629516226,5.990968379056292,5.5906629516226,5.963736600725442,77600.0
2005-07-06,5.922889394586368,5.990968583029889,5.922889394586368,5.950121173844374,175200.0
2005-07-07,5.950124311932539,6.127130191357778,5.895660724692498,5.990971742660939,59400.0
2005-07-08,5.990971327857241,5.990971327857241,5.786733668953017,5.786733668953017,77000.0
2005-07-11,5.718654168521284,5.786733384813203,5.702315302044118,5.745885958918692,17000.0
2005-07-12,5.718651830963777,5.854810207891487,5.718651830963777,5.762222470028406,160000.0
2005-07-13,5.718654168521284,5.835750503647898,5.718654168521284,5.745885958918692,105800.0
2005-07-14,5.745885733476278,5.745885733476278,5.718653944147322,5.73226957911021,31600.0
2005-07-15,5.715928839066343,5.849363991682403,5.715928839066343,5.7594994799449335,48200.0
2005-07-18,5.721375183414664,5.843917413633351,5.718651953489404,5.843917413633351,127800.0
2005-07-19,5.732268613587615,5.854811385225669,5.718652980918095,5.748607996074751,53800.0
2005-07-20,5.732269647257617,5.882044230645866,5.732269647257617,5.841196805868411,164400.0
2005-07-21,5.833024952876964,5.849363812856174,5.78128462363931,5.800346713515553,43000.0
2005-07-22,5.748607424762228,5.922889998746248,5.748607424762228,5.85481080335836,32400.0
2005-07-25,5.895655840075011,6.00458240490494,5.895655840075011,6.004582404904941,121000.0
2005-07-26,6.012754225518119,6.263285673223167,6.012754225518119,6.195206481122914,559200.0
2005-07-27,6.257838397488511,6.802471863297494,6.222437450748224,6.802471863297495,79600.0
2005-07-28,6.805195741679458,6.805195741679458,6.538325442649596,6.590065772266569,95800.0
2005-07-29,6.562834442040725,6.663591358856323,6.562834442040725,6.562834442040725,35000.0
2005-08-02,6.576449913697867,6.87327523554661,6.576449913697867,6.80791927285556,133000.0
2005-08-03,6.807919533934007,6.944077924612687,6.663591452829511,6.837874546092289,86200.0
2005-08-04,6.91684568887186,7.036665210242146,6.875998278228332,7.036665210242146,59400.0
2005-08-05,7.009433984688604,7.148315607389101,7.009433984688604,7.107468193513201,101000.0
2005-08-08,7.349829076284656,7.366167935976561,6.94407717801526,6.9849245869465175,137800.0
2005-08-09,6.944078888387474,7.216395707539923,6.944078888387474,7.025773726371963,55400.0
2005-08-10,7.107468457004537,7.14831587239475,7.025773106821044,7.131977010119279,58200.0
2005-08-11,7.210946518837093,7.210946518837093,7.012155440708654,7.012155440708654,83200.0
2005-08-12,7.13470019343248,7.13470019343248,6.957693862234978,7.077513396740178,133400.0
2005-08-15,7.080236751359952,7.131977088437366,6.998541919682412,6.998541919682412,276800.0
2005-08-16,7.012155440708654,7.0666189916986255,6.895059169662257,7.012155440708654,212600.0
2005-08-17,6.919569133413298,7.080236070409447,6.739840105485916,6.83515107954511,105200.0
2005-08-18,6.83515107954511,6.930462053604303,6.807919298470623,6.83515107954511,43000.0
2005-08-19,6.944076261672649,7.012155440708654,6.944076261672649,7.012155440708654,153000.0
2005-08-22,7.012154618575199,7.012154618575199,6.944075447521072,6.944075447521072,37800.0
2005-08-23,6.851487733335229,6.995815762955008,6.851487733335229,6.944075447521072,59800.0
2005-08-24,6.8896140643089145,7.01215681841129,6.8896140643089145,6.957693256720673,101400.0
2005-08-25,6.957691889718683,7.012155440708654,6.944076261672649,7.012155440708654,15200.0
2005-08-26,7.06661601787805,7.213666712623451,6.971305103456434,7.213666712623451,22800.0
2005-08-29,7.148316063895889,7.322598651244746,7.0666212309268825,7.080236863287357,73400.0
2005-08-30,7.025773726371964,7.0802372979636985,6.987649537899617,7.025773726371963,68800.0
2005-08-31,7.025770188334431,7.148312903004215,6.984922789912121,7.050278731268388,65800.0
2005-09-01,7.145592673255902,7.148315903547528,7.072067013591249,7.148315903547527,64200.0
2005-09-02,7.2163929664400355,7.328042778330837,7.0802346085826775,7.328042778330837,89000.0
2005-09-06,7.325322397651595,7.3389385503743805,7.180994814611892,7.33893855037438,54600.0
2005-09-07,7.352553669328387,7.363446590744574,7.202779635677373,7.273581547270269,119200.0
2005-09-08,7.322596698189411,7.349828475050284,7.121082380463664,7.262687204617847,24000.0
2005-09-09,7.352552039943213,7.379783818045818,7.298088483738002,7.330766721341723,14200.0
2005-09-12,7.366168234541941,7.401569704612777,7.36344552398542,7.401569704612777,23800.0
2005-09-13,7.40429436883435,7.40429436883435,7.352554028386905,7.396124677373247,10800.0
2005-09-14,7.398847749777342,7.475096643575866,7.382508886607336,7.458757261002765,221800.0
2005-09-15,7.477818614228601,7.73379653576231,7.477818614228601,7.649378478438497,11400.0
2005-09-16,7.692948169886274,7.747411727522767,7.420631420509768,7.638484612249782,46600.0
2005-09-19,7.801877308668029,7.801877308668029,7.515944836388238,7.543176624082301,32200.0
2005-09-20,7.556791844444525,7.774645095261858,7.556791844444525,7.570407477844438,18000.0
2005-09-21,7.774645520973966,7.774645520973966,7.507775144259074,7.543176624082301,365800.0
2005-09-22,7.5567882647482945,7.5567882647482945,7.39339814433262,7.428799605447502,124400.0
2005-09-23,7.526836571988806,7.526836571988806,7.352553977255448,7.352553977255448,68000.0
2005-09-26,7.082961681798112,7.3498320833651185,7.082961681798112,7.270860463041624,66800.0
2005-09-27,7.2708565845792,7.352551392287899,7.148313853613234,7.2272859512141725,132800.0
2005-09-28,6.889614245722619,7.303535871142013,6.688099893206002,7.2980894109489345,33400.0
2005-09-29,7.298090640943307,7.417910188369836,7.2381811269316,7.355277443802628,160800.0
2005-09-30,7.401569704612777,7.401569704612777,7.230009852983657,7.401569704612777,88800.0
2005-10-03,7.41790604824317,7.475092819185066,7.227284690376789,7.475092819185066,26600.0
2005-10-04,7.47509675130428,7.758305967745987,7.352553977255448,7.352553977255448,92600.0
2005-10-05,7.556791267547083,7.556791267547083,7.080236863287357,7.080236863287357,61200.0
2005-10-06,6.949523727809939,7.080235645845757,6.32047164838195,6.32047164838195,133000.0
2005-10-07,6.5356011964322045,6.780686137417829,6.5356011964322045,6.701714559717123,78600.0
2005-10-11,6.7670721951136334,7.047558150581802,6.620020882248227,6.698992999024771,58000.0
2005-10-12,6.690823003432444,6.984925096350255,6.677207372596712,6.83515107954511,32600.0
2005-10-13,6.944077638271722,7.077512793306227,6.57644989471791,6.603681675611345,50200.0
2005-10-14,6.603681996495066,6.805196353853559,6.538326030816881,6.671761192335221,71600.0
2005-10-17,6.873278417063636,6.876001648361675,6.538328758453691,6.876001648361675,21800.0
2005-10-18,6.832429298721428,6.832429298721428,6.603683120221305,6.636361368322666,25000.0
2005-10-19,6.671758667640976,6.90322794978664,6.535600327485037,6.573724496519788,233800.0
2005-10-20,6.80792085053717,6.80792085053717,5.944676465912931,6.492033364624497,61200.0
2005-10-21,6.127127917326451,6.600959080604663,6.127127917326451,6.535603111814882,57200.0
2005-10-24,6.535602483079268,6.671760868143419,6.535602483079268,6.603681675611345,18400.0
2005-10-25,6.603681694669893,6.875998465584115,6.600958464632388,6.80791927285556,40600.0
2005-10-26,6.80791927285556,7.0747895836947725,6.677207347473458,6.80791927285556,24800.0
2005-10-27,6.941356617017377,6.941356617017377,6.698994780691373,6.805198188626913,9200.0
2005-10-28,6.685376823742034,6.807919584015531,6.671761192335221,6.671761192335221,22400.0
2005-10-31,6.807922302497014,6.807922302497014,6.312305641979751,6.45391055052847,102800.0
2005-11-01,6.464800682441852,6.535603111814882,6.331365514570666,6.535603111814882,13600.0
2005-11-02,6.59006751070651,6.671762352155322,6.470247959765537,6.658146718381565,20000.0
2005-11-03,6.658145256613946,6.80791927285556,6.6390826463514125,6.80791927285556,51600.0
2005-11-04,6.848767432570901,6.9440784166804645,6.767072600135891,6.8269821092946925,20200.0
2005-11-07,7.039389020952589,7.055727882677348,6.8759988454958405,6.919569489697233,6800.0
2005-11-08,7.03939195540507,7.03939195540507,6.867832017867659,6.974035961858574,18600.0
2005-11-09,7.012154561994612,7.10474227543337,6.979476331615052,7.050278731268388,79400.0
2005-11-10,7.10746788737653,7.338937248574052,7.012156912836018,7.24362627403354,94800.0
2005-11-11,7.243623635180829,7.407013743526816,7.243623635180829,7.379781972235346,34400.0
2005-11-14,7.366170633087069,7.488713424152655,7.35255499825897,7.417910980359559,28600.0
2005-11-15,7.461481261000111,7.554069027518037,7.420633839160592,7.543176624082301,134400.0
2005-11-16,7.355276600700176,7.758305327461072,7.355276600700176,7.652101944985676,47800.0
2005-11-17,7.652103636645085,7.924420488344888,7.652103636645085,7.924420488344888,33400.0
2005-11-18,8.033343808311937,8.033343808311937,7.829106253863328,7.967987853216739,29200.0
2005-11-21,8.060575502393858,8.237581277196835,8.060575502393858,8.085084050225358,51600.0
2005-11-22,8.169503088989263,8.207627270528915,7.967988741789223,8.10142389658102,176400.0
2005-11-23,8.142267761335269,8.142267761335269,7.924414648287937,7.992493811040577,211400.0
2005-11-24,7.99249568091755,8.003388079416842,7.766472828475926,7.976156823467156,4800.0
2005-11-25,7.902630643083706,7.965263358511034,7.761025836497931,7.761025836497931,21400.0
2005-11-28,7.671165549954071,7.935312702809281,7.6275948962749265,7.70656651129219,135800.0
2005-11-29,7.706563580926709,7.761027137017844,7.627591995937824,7.6793323222841074,39800.0
2005-11-30,7.679337306410599,7.761032174166824,7.1891665416633455,7.6221504834586,35600.0
2005-12-01,7.488710395368096,7.679332322284107,7.488710395368096,7.6793323222841074,113800.0
2005-12-02,7.5813010297441,8.019731317755873,7.5813010297441,7.733798317981741,164000.0
2005-12-05,7.992498190653888,8.128656590769276,7.763752036907791,7.842723638885117,28800.0
2005-12-06,7.897185617309581,7.965264803665697,7.660269820252985,7.916247706384818,93200.0
2005-12-07,7.91624678718807,7.96526387877732,7.897184700326232,7.938032103516303,49000.0
2005-12-08,7.774643542201625,8.033344680346882,7.774643542201625,7.902632755967455,140600.0
2005-12-09,7.897189889831164,7.897189889831164,7.624872997078366,7.624872997078366,87200.0
2005-12-12,7.679334982584105,7.9516518185707294,7.4587579714646735,7.951651818570731,152200.0
2005-12-13,7.924327101458386,8.07461585525219,7.776770415605776,7.924327101458386,52400.0
2005-12-14,8.006301556600736,8.07461471159285,7.948918756577603,8.033626922835182,40400.0
2005-12-15,8.074613870025376,8.252228471443605,8.019963664440345,8.252228471443605,120600.0
2005-12-16,8.25222929114979,8.25222929114979,7.978976672518183,8.156590770391126,82400.0
2005-12-19,7.995369200987426,8.252226728674573,7.995369200987426,7.998101788867781,25400.0
2005-12-20,8.194845972179776,8.194845972179776,7.924325942212331,7.973511496967867,28400.0
2005-12-21,8.126533641936463,8.126533641936463,7.981709551707084,8.060953069338648,33200.0
2005-12-22,8.047288574881131,8.252228006962776,8.00630027151446,8.088276357059875,82600.0
2005-12-23,8.088276964092442,8.088276964092442,7.924325301884818,7.940720311749191,34400.0
2005-12-28,7.927054883316222,8.03362318879059,7.823218644126218,7.823218644126217,34800.0
2005-12-29,7.82322070202956,7.92432438034282,7.82322070202956,7.918859203960935,7000.0
2005-12-30,7.9243263223731235,7.9243263223731235,7.727584615100516,7.897000954954919,8400.0
2006-01-03,7.869676430563346,7.954385130752867,7.795898608175308,7.92159458210078,41200.0
2006-01-04,7.921589660361754,7.921589660361754,7.815021355533262,7.886067065814845,110400.0
2006-01-05,7.877873354118587,7.992639480324616,7.869675587536716,7.897000954954919,164200.0
2006-01-06,7.897000250402651,8.224903587790243,7.886070417123323,8.192113045576288,213000.0
2006-01-09,8.265890105523333,8.331470658694029,8.071881034208518,8.224902324940139,31600.0
2006-01-10,8.252227290653446,8.427108757402928,8.145658440813582,8.427108757402928,30200.0
2006-01-11,8.470829445463616,8.60745572684206,8.36152852459844,8.495422217806768,316200.0
2006-01-12,8.673037284723456,8.673037284723456,8.470830427386465,8.473563015873339,87200.0
2006-01-13,8.470830663084346,8.607456964101836,8.375192148134508,8.402517512575601,155000.0
2006-01-16,8.607458531467927,8.675771694416087,8.555540381694666,8.640249079005793,24000.0
2006-01-17,8.68123230953259,8.689429551217392,8.66483678378739,8.67303454665999,70600.0
2006-01-18,8.703093227421686,8.815126202388281,8.689430288141972,8.74408100288514,121600.0
2006-01-19,8.798734899354674,8.976348483527536,8.746816232505202,8.976348483527536,114200.0
2006-01-20,8.99001092400972,9.27419283476272,8.99001092400972,9.140299644983852,182600.0
2006-01-23,9.04739344567747,9.317912926764487,9.04739344567747,9.317912926764487,89200.0
2006-01-24,9.290587158534375,9.380761004825246,9.225006084652309,9.315179930943176,76200.0
2006-01-25,9.301517075764744,9.35889986124012,9.235936004953055,9.334307089982708,47200.0
2006-01-26,9.235939256757892,9.3315783085987,9.085650509437905,9.153963671162998,321400.0
2006-01-27,9.276925651542216,9.34523879913476,9.200414217422956,9.235937346036328,226800.0
2006-01-30,9.31791034488574,9.585698726885944,9.31791034488574,9.46820006204166,32400.0
2006-01-31,9.522850933535656,9.58843200406382,9.473665391233478,9.582966827988493,33400.0
2006-02-01,9.429944233567984,9.98464757133716,9.361631101923438,9.908136155079816,81400.0
2006-02-02,10.093948660467351,10.35627189648162,9.973717915643622,10.246970461277694,173400.0
2006-02-03,10.315285540841389,10.315285540841389,10.110346093010104,10.244240324238625,58600.0
2006-02-06,10.315283597686214,10.315283597686214,10.205982162482288,10.246970461277694,131600.0
2006-02-07,10.11034646759995,10.274297614989017,9.86441870414037,9.86441870414037,55200.0
2006-02-08,9.60483044473231,10.00104592776698,9.60483044473231,9.987383504623727,125200.0
2006-02-09,10.110346399252258,10.241507524752036,9.981917341160909,10.110346399252258,76200.0
2006-02-10,10.083017944326626,10.083017944326626,9.495524636214892,9.563837763094138,321400.0
2006-02-13,9.561110573690073,9.561110573690073,8.539145215637125,9.153963671162998,235200.0
2006-02-14,9.014602777435408,9.28785534848088,8.416178979725295,9.017334844500494,200400.0
2006-02-15,9.123901854667857,9.153959799895382,8.607454737215061,8.74408100288514,56200.0
2006-02-16,8.610190966373795,9.153963671163,8.610190966373795,9.153963671162998,132800.0
2006-02-17,9.153957730410156,9.495523317365755,9.151225664359709,9.246863611757098,81000.0
2006-02-20,9.15669414323931,9.2905883755321,9.15669414323931,9.22227522571201,25400.0
2006-02-21,9.274194601765718,9.290590136084807,9.145766564582676,9.148498632447788,34200.0
2006-02-22,9.085649952538574,9.085649952538574,8.812397322387039,8.976348483527536,40800.0
2006-02-23,8.880708277979256,9.15396084037862,8.853383438689642,8.90803311726887,34000.0
2006-02-24,8.883439975551116,8.981811060704377,8.648443136067488,8.675768495408716,45400.0
2006-02-27,8.623849469451978,8.853382151375483,8.607454464024523,8.632047232759618,36000.0
2006-02-28,8.473561088011964,8.853382462264992,8.364260179344415,8.8260565836133,187800.0
2006-03-01,8.61292148687653,9.085648327397363,8.61292148687653,8.96268445734839,88600.0
2006-03-02,9.148496563591548,9.148496563591548,8.847919132347634,8.990010603851855,152600.0
2006-03-03,9.017335776251745,9.287856308184711,8.921697783453997,9.22227522571201,119800.0
2006-03-06,9.017336456914157,9.2086134993239,8.689433104551162,8.746815904561279,80800.0
2006-03-07,8.749546481302742,8.795998912897344,8.607455035004877,8.607455035004877,204200.0
2006-03-08,8.867047163141564,8.867047163141564,8.21124049992926,8.768676059422122,107400.0
2006-03-09,8.7440856875054,8.949025195806309,8.7440856875054,8.949025195806309,628000.0
2006-03-10,8.7468177556372,9.08565153467358,8.7468177556372,8.949025195806309,182000.0
2006-03-13,8.746812922462471,9.20587725078414,8.746812922462471,9.20587725078414,42200.0
2006-03-14,8.815127483281481,9.15396113002323,8.812395416216393,9.017334844500494,71200.0
2006-03-15,9.091113163767872,9.091113163767872,8.93809134872711,9.017334844500494,23000.0
2006-03-16,8.88344115662155,9.085648529917746,8.88344115662155,9.033730913573535,274800.0
2006-03-17,8.89710662580634,9.07198815436868,8.771409615073038,8.78507308142258,118200.0
2006-03-20,8.74408100288514,9.0146014675572,8.74408100288514,8.74408100288514,44600.0
2006-03-21,8.746811075811415,8.96268077653512,8.681231066968419,8.831519716473682,108400.0
2006-03-22,8.938093237269513,9.014604682144023,8.722223931549976,8.935361169627162,43800.0
2006-03-23,8.93536277039483,9.017338365239944,8.815130925070836,8.949025195806309,40000.0
2006-03-24,8.853385633860192,9.15396311007646,8.853385633860192,8.976348483527536,152800.0
2006-03-27,8.97634911582299,8.97634911582299,8.815130010982243,8.946292199984997,10600.0
2006-03-28,8.935361737790897,9.427216292397269,8.9216993139583,9.156695714056896,101000.0
2006-03-29,9.058326264245167,9.42448487714308,9.033733482693211,9.12663943051436,40600.0
2006-03-30,9.263258444782938,9.263258444782938,8.776868376394164,8.776868376394164,65400.0
2006-03-31,8.987275842601653,8.987275842601653,8.54733960913756,8.54733960913756,61200.0
2006-04-03,8.9490236471177,8.998209203988127,8.62931804864796,8.62931804864796,114400.0
2006-04-04,8.74408344609623,8.943557724625185,8.683968060031996,8.760478977813012,90000.0
2006-04-05,8.98727689490536,9.104775583844978,8.962684121816235,9.017334844500494,29800.0
2006-04-06,8.883439335223322,8.990008698041558,8.74408100288514,8.74408100288514,44000.0
2006-04-07,8.809662704061932,8.809662704061932,8.675768495408716,8.675768495408716,73200.0
2006-04-10,8.744083514386094,8.812396666842236,8.607457209473813,8.615654975396227,56000.0
2006-04-11,8.716754906271595,8.716754906271595,8.438037222856764,8.67303454665999,95400.0
2006-04-12,8.741349092903729,8.798732399952803,8.741349092903729,8.755012033242975,176400.0
2006-04-13,8.651174810441365,8.880706970765404,8.651174810441365,8.880706970765404,12600.0
2006-04-17,8.921694952607165,9.14849399601121,8.921694952607165,9.02006498153957,129800.0
2006-04-18,9.12116987746164,9.12116987746164,9.020065689363642,9.11297159262556,20000.0
2006-04-19,9.030999267023118,9.249601163854974,9.030999267023118,9.216811139924213,154200.0
2006-04-20,9.126634047377468,9.276922716050104,9.112970588281753,9.194947173353718,310800.0
2006-04-21,8.92443140607163,9.153963671163,8.92443140607163,9.153963671162998,68000.0
2006-04-24,9.04739279409563,9.15396113002323,9.017334844500494,9.017334844500494,33400.0
2006-04-25,8.976348208585225,9.19221802996318,8.976348208585225,9.069254141686113,27200.0
2006-04-26,9.04466033881748,9.071986223323895,9.017335496686975,9.030997917752227,165200.0
2006-04-27,9.066520047598411,9.066520047598411,8.828790611649856,8.867045803368498,20000.0
2006-04-28,8.839722371962788,9.317914485737074,8.826059948615882,9.290589639043262,139800.0
2006-05-01,9.563839631554286,9.689535559398806,9.35890021087812,9.689535559398806,130600.0
2006-05-02,9.56384060932439,9.632153756533846,9.320645972038855,9.481865041148218,77600.0
2006-05-03,9.465469536753762,9.47366678088129,9.358901193592276,9.358901193592276,26400.0
2006-05-04,9.222277873540852,9.427217381841762,8.949025195806309,8.949025195806309,37600.0
2006-05-05,8.949022298511364,9.140299319473812,8.949022298511364,8.990010603851855,27800.0
2006-05-08,9.099308309260678,9.099308309260678,8.888903752984719,8.94082239663272,95600.0
2006-05-09,8.951754787752533,9.249600165789872,8.949022720376464,9.05559106843438,111400.0
2006-05-10,9.055590391515672,9.14849631099648,8.965417581582582,9.044660038076549,39400.0
2006-05-11,9.194946078491585,9.290584026520287,9.003669140058724,9.036459144757783,288600.0
2006-05-12,9.017335182078586,9.15396147271614,8.96268445734839,8.96268445734839,68800.0
2006-05-15,8.880707268555222,8.880707268555222,8.429840696081525,8.74408100288514,54400.0
2006-05-16,8.749549958856997,8.946292199984997,8.63751641429825,8.946292199984997,35400.0
2006-05-17,9.27691982191376,9.27691982191376,8.651171533016909,8.651171533016909,29400.0
2006-05-18,8.651175708794172,8.949021030591325,8.33966796794455,8.470829067124614,100200.0
2006-05-19,8.386120922385972,8.645710532698033,8.33420279184841,8.470829067124614,26600.0
2006-05-23,8.517282533152711,9.276924856943603,8.517282533152711,9.227739311499809,56600.0
2006-05-24,9.22773974082251,9.23593698465258,8.776872567402908,8.921697143448016,62400.0
2006-05-25,8.921692683116875,9.328838239557845,8.921692683116875,9.328838239557845,39200.0
2006-05-26,9.427211448680898,9.842555382519446,9.306980721402208,9.733253963265662,61700.0
2006-05-29,9.290587126832223,9.962788180544605,9.290587126832223,9.64581524967712,48500.0
2006-05-30,9.70046389208859,9.711394242418828,9.345235845360463,9.405350687425615,49300.0
2006-05-31,9.465471993709585,9.82616542220882,9.416286431425483,9.70046944853888,69100.0
2006-06-01,9.700464727140837,10.274294617993265,9.29605111148878,10.23603943091986,121100.0
2006-06-02,10.328945713160932,10.492897861152008,10.110343891548538,10.383596429157958,82800.0
2006-06-05,10.383603292918444,10.383603292918444,10.099420215784024,10.214186899478326,34400.0
2006-06-06,10.028371863578691,10.028371863578691,9.678607783685786,9.782444076339626,45600.0
2006-06-07,9.6458187079592,9.91907136848142,9.6458187079592,9.70046944853888,39200.0
2006-06-08,9.83709027061111,9.83709027061111,9.235934545598646,9.563837763094138,92400.0
2006-06-09,9.618492021160684,9.673142751298869,9.37256425672686,9.492796071506053,62300.0
2006-06-12,9.317914842352785,9.454541165802976,8.853386176523022,9.153963671162998,65800.0
2006-06-13,8.79659722590311,8.989022999946963,8.384256730938901,8.659150394248375,38800.0
2006-06-14,8.719627419380673,8.989023626688793,8.362265841889254,8.57668310297496,111000.0
2006-06-15,8.58768217202916,9.291410146905864,8.58768217202916,9.252925183033026,184000.0
2006-06-16,9.098981250631724,9.346386005526645,8.741619642500606,9.236428103654172,36500.0
2006-06-19,9.23642746535388,9.23642746535388,8.780104511117965,8.851576932668584,125800.0
2006-06-20,8.769107956208325,8.934044262847587,8.769107956208325,8.857074370915845,28400.0
2006-06-21,8.631664678139478,9.346388618538423,8.450234823372135,9.181452768254136,51600.0
2006-06-22,8.96153568748989,9.346387350800969,8.96153568748989,9.346387350800969,49100.0
2006-06-23,9.560803795986452,9.621280753428788,9.104480236483568,9.263919106600138,31600.0
2006-06-26,9.34088935005236,9.346387350800969,9.071493605189174,9.346387350800969,148100.0
2006-06-27,9.346388603591697,9.346388603591697,8.791103037188977,9.04950281519088,284400.0
2006-06-28,9.25842202434972,9.263920025447655,8.796600418488174,8.950541303320852,24300.0
2006-06-29,8.829585804186506,9.18145047134356,8.802096852228184,9.175952471224637,16900.0
2006-06-30,8.906553590011482,9.236425090753004,8.906553590011482,8.989021465196862,41200.0
2006-07-04,8.873567319966288,9.038504150923613,8.82958437477156,8.857074370915845,20600.0
2006-07-05,8.824089236007657,9.011017075839831,8.686642880957322,8.719629838387567,68600.0
2006-07-06,8.63166402975079,8.796600391963757,8.44473618753064,8.46672766753782,126100.0
2006-07-07,8.576685591891959,8.659153510839323,8.389757749671812,8.46672766753782,64900.0
2006-07-10,8.681147255629378,8.681147255629378,7.790491296502275,8.340278964431478,38300.0
2006-07-11,8.197329555380472,8.274299975489644,7.719014609166107,8.219321029080508,187800.0
2006-07-12,8.246812032026472,8.356769420923188,8.164344121433484,8.246812032026472,129400.0
2006-07-13,8.109364739265661,8.554692796325325,8.109364739265661,8.351270982143763,79100.0
2006-07-14,8.466724994535133,8.576682884174819,8.411746574033366,8.488716467599454,88500.0
2006-07-17,8.494218253015289,8.494218253015289,8.164346010018743,8.279801426147113,32500.0
2006-07-18,8.065382766546843,8.40625095783812,8.054386764738306,8.274302082045024,131400.0
2006-07-19,8.246810502285076,8.246810502285076,8.026895765284712,8.219321029080508,69400.0
2006-07-20,8.241314090241717,8.40625043692146,8.026897311444422,8.032394787689801,751200.0
2006-07-21,8.059883662077983,8.230317996546752,8.037892185790222,8.14784956722903,78100.0
2006-07-24,8.246809531853733,8.406247828496852,8.136852176292624,8.329277417445061,51100.0
2006-07-25,8.323782437759558,8.356769392155924,8.219322525428629,8.285296958539549,70600.0
2006-07-26,8.257807812875697,8.934046129796824,8.246811812120146,8.934046129796824,97400.0
2006-07-27,8.714131041632532,8.89556085296965,8.659152088486309,8.780105470817105,36900.0
2006-07-28,8.692137864545453,8.79659722590311,8.637158922156338,8.659150394248375,20000.0
2006-07-31,8.60417344758475,8.934046129796824,8.60417344758475,8.934046129796824,55100.0
2006-08-01,8.802097778741132,9.071493521107342,8.796599778043484,9.071493521107342,24100.0
2006-08-02,9.071494835640234,9.197945724100627,9.071494835640234,9.181452768254136,24100.0
2006-08-03,9.071494793476743,9.208941684286998,9.071494793476743,9.153962718235585,42400.0
2006-08-04,9.071493521107342,9.186948389848688,9.071493521107342,9.071493521107342,23400.0
2006-08-08,9.022011179151107,9.291406880181947,8.983526228809023,9.142964030031406,12100.0
2006-08-09,8.96703271439623,9.208939477881124,8.802096904396166,8.994522715153778,36900.0
2006-08-10,9.098983798575428,9.467341509770447,9.022013874892954,9.42885654792921,58600.0
2006-08-11,9.478332763597685,9.588290641166182,9.346383939697107,9.49482675982377,44400.0
2006-08-14,9.456345268500252,9.511323178713477,9.346387350800969,9.346387350800969,81400.0
2006-08-15,9.351887647830468,9.42335957783887,9.346389645731875,9.351887647830468,50000.0
2006-08-16,9.351886121194092,9.456346046741643,9.29140915661869,9.29140915661869,21400.0
2006-08-17,9.181451437787452,9.181451437787452,8.69214038637923,9.071493521107342,33400.0
2006-08-18,8.879067937197691,9.40136648294197,8.615170188218796,9.335391521379028,35000.0
2006-08-21,9.186948147499969,9.428854928632935,9.104480236483568,9.263919106600138,41800.0
2006-08-22,9.104480236483568,9.346387017616536,9.104480236483568,9.263919106600138,10800.0
2006-08-23,9.252923105494917,9.263919106600138,8.950540415555993,9.263919106600138,43500.0
2006-08-24,9.049502478704865,9.214439371229128,9.049502478704865,9.137469450566387,13600.0
2006-08-25,9.076993044754628,9.236430897191422,8.901061187457506,9.131972012319125,24100.0
2006-08-28,9.148462201610707,9.236428103654172,9.09348429931074,9.236428103654172,10500.0
2006-08-29,9.10448086831637,9.236429744826872,9.076991912282018,9.076991912282018,21300.0
2006-08-30,9.175953005492543,9.208939959490449,9.087987095740557,9.208939959490449,22100.0
2006-08-31,9.153961260972572,9.20894021827162,9.08248935052928,9.08248935052928,36000.0
2006-09-01,9.148463192268077,9.263919106600138,9.093485284014733,9.263919106600138,43300.0
2006-09-05,9.164958763771084,9.258422691901927,9.137469804935888,9.181452768254136,47400.0
2006-09-06,9.071492300578653,9.340888006698878,9.071492300578653,9.340888006698878,48300.0
2006-09-07,9.186946786228477,9.34088763298232,9.071491937640255,9.19244478596642,35200.0
2006-09-08,9.09898361421729,9.263920509870609,8.79660087847435,9.126473621144449,54500.0
2006-09-11,8.884568626298934,9.318901387135297,8.824091647287098,8.824091647287098,237600.0
2006-09-12,9.06049510386526,9.082487100792006,8.587678180619605,8.714129541358064,83800.0
2006-09-13,8.576685457534934,8.851579215477487,8.576685457534934,8.791102253166457,11700.0
2006-09-14,8.824089601900093,8.824089601900093,8.664651760512397,8.796600644341133,183800.0
2006-09-15,8.63716127504167,8.978029447484577,8.55469336331062,8.978029447484577,74800.0
2006-09-18,8.796597505956509,9.285907906661777,8.796597505956509,9.285907906661777,61600.0
2006-09-19,9.307901565154928,9.313399565413832,8.879066982687135,8.879066982687135,86700.0
2006-09-20,8.796599519763223,9.071493254755826,8.637161174440243,8.807595520835658,75600.0
2006-09-21,8.664651760512397,8.956039534365342,8.664651760512397,8.796600644341133,74100.0
2006-09-22,8.659154770887875,8.906559612367897,8.659154770887875,8.68664425597658,82100.0
2006-09-25,8.549193015979794,8.741618265304762,8.521703544842499,8.62616290598256,93300.0
2006-09-26,8.521706958729345,8.89556265760383,7.993910893861119,8.582183400004462,87600.0
2006-09-27,8.659150391926092,8.945040053363936,8.620665446854863,8.945040053363936,70000.0
2006-09-28,9.044004861654374,9.07149381740405,8.549195793386856,8.9065579856331,64400.0
2006-09-29,8.675646520699814,8.906557834767906,8.675646520699814,8.675646520699814,17700.0
2006-10-02,8.763611153088885,8.79659862864629,8.521704921501094,8.554692397058497,72000.0
2006-10-03,8.521703182915525,8.521703182915525,8.279797000681084,8.329277417445061,185800.0
2006-10-04,8.208326517711859,8.285296422536065,8.109364612288562,8.252309470273735,172300.0
2006-10-05,7.971918990352701,8.356770147092288,7.971918990352701,8.334778667401975,170000.0
2006-10-06,8.37326289817815,8.37326289817815,8.114863165350416,8.246812032026472,187800.0
2006-10-10,8.109363660580325,8.257806501294139,8.109363660580325,8.219321029080508,78600.0
2006-10-11,8.14785334508418,8.169844831568572,7.889453509972167,7.94443196402395,128600.0
2006-10-12,7.878455926912701,8.054387783557546,7.69702606866813,7.746507034429064,127600.0
2006-10-13,7.75200351983216,8.246812032026472,7.697024563224708,8.246812032026472,125100.0
2006-10-16,8.0378935818275,8.50521318950513,7.89494869897102,8.461230229290557,49300.0
2006-10-17,8.466723884675865,8.466723884675865,8.026894481044398,8.136851831952265,46300.0
2006-10-18,8.136851831952265,8.351268535143104,8.081872894339327,8.136851831952265,83000.0
2006-10-19,8.136854829847179,8.32928013375249,8.136854829847179,8.301791179136162,24800.0
2006-10-20,8.153347564850439,8.301790422985384,8.032394183146204,8.252309470273735,24700.0
2006-10-23,8.14235434864563,8.246813758891538,7.999409450988451,8.191834790771608,59700.0
2006-10-24,7.982914298674356,8.246812032026472,7.982914298674356,8.246812032026472,150700.0
2006-10-25,8.120363897525676,8.384261719651736,8.120363897525676,8.35677223210068,236200.0
2006-10-26,8.329279505518482,8.384258459240767,8.263305075642634,8.351270982143763,28800.0
2006-10-27,8.384260654873064,8.444737100350348,8.191834790771608,8.191834790771608,99700.0
2006-10-30,8.191836409171014,8.191836409171014,7.8399726215069405,7.867462110997797,67700.0
2006-10-31,7.817976275732945,7.949925114097853,7.75200185655049,7.949925114097852,103600.0
2006-11-01,7.861957682665327,8.136851304266788,7.724510871864598,7.779489281594106,92400.0
2006-11-02,7.971918204927046,7.971918204927046,7.372649787010586,7.372649787010586,60300.0
2006-11-03,7.207710869100099,7.8289705426495075,7.207710869100099,7.752000660966675,246200.0
2006-11-06,7.75200204252071,7.944427305339624,7.735508044090849,7.900444358162838,33500.0
2006-11-07,7.762995811107051,8.081872370219306,7.724510871864598,7.779489281594106,65400.0
2006-11-08,7.631051097608521,7.944429826784423,7.631051097608521,7.88945138752314,23700.0
2006-11-09,7.883951863027288,8.38425834252649,7.779491957272727,8.180837055494845,74500.0
2006-11-10,8.02689937987509,8.191835244738533,7.878456472315999,7.916941437541691,32400.0
2006-11-13,7.806980542048241,7.999406331100772,7.752002119689013,7.966418858230759,88300.0
2006-11-14,7.9664201562451105,8.219322408395026,7.9664201562451105,8.081875543624815,153300.0
2006-11-15,7.971917756926935,8.395254330864043,7.861960375488125,8.14784956722903,151100.0
2006-11-16,8.048887238984747,8.384257343989827,8.026895765284712,8.219321029080508,140800.0
2006-11-17,7.98291154068125,8.219319714053663,7.98291154068125,8.136851831952265,103900.0
2006-11-20,8.021399104238759,8.384258742995524,8.021399104238759,8.186335446669519,123100.0
2006-11-21,8.362267421447571,8.362267421447571,8.153348120384718,8.246812032026472,22500.0
2006-11-22,8.35127123655053,8.356769236953879,8.169841417785474,8.224820373182595,41200.0
2006-11-23,8.153345303508942,8.219319714053663,8.026894481044398,8.136851831952265,6100.0
2006-11-24,8.136853847268432,8.136853847268432,7.9719175178966,7.988410993538341,44900.0
2006-11-27,7.97191989810559,8.158847758917613,7.806983519488021,8.02140086412269,40300.0
2006-11-28,7.724512085245588,8.158844054628863,7.724512085245588,7.938928808212208,80900.0
2006-11-29,7.839969671123224,8.136854892398386,7.839969671123224,8.08737393479949,72200.0
2006-11-30,8.19183583111271,8.35677223210068,8.136857380328964,8.35677223210068,58600.0
2006-12-01,8.356767092245542,8.356767092245542,7.839967246282152,8.24131173499697,38900.0
2006-12-04,8.037892581186382,8.246811878356255,8.037892581186382,8.186335446669519,87800.0
2006-12-05,8.191834471215376,8.191834471215376,7.999409138938561,8.10936654657078,20900.0
2006-12-06,8.109364811864177,8.16434376607866,8.026896904860623,8.098368811294016,102900.0
2006-12-07,7.944431742964255,8.098372144071497,7.944431742964255,8.02690020822478,17800.0
2006-12-08,8.054386344478429,8.059884345095824,7.850965040498584,7.883952519884757,62900.0
2006-12-11,7.850970183211868,7.971923654433148,7.850970183211868,7.856468187430686,62000.0
2006-12-12,7.861960769719747,8.186335454468356,7.861960769719747,8.081875543624815,67900.0
2006-12-13,8.206214196174276,8.399626330803684,8.09569237409221,8.399626330803684,216800.0
2006-12-14,8.289105327749773,8.399626626718344,8.289105327749773,8.338840044037413,93800.0
2006-12-15,8.371992374297701,8.37751856849229,8.084637127268525,8.084637127268525,454400.0
2006-12-18,8.178582877422196,8.178582877422196,7.786231926062538,7.863596560945791,98200.0
2006-12-19,7.764127432250288,8.062535151846049,7.570714796935225,7.570714796935224,143400.0
2006-12-20,7.902278963105079,7.902278963105079,7.509928033705246,7.509928033705246,57500.0
2006-12-21,7.598345050811157,7.598345050811157,7.3275677900275715,7.4601933226145904,90300.0
2006-12-22,7.598346665408114,7.631503319103944,7.382829733903063,7.438090647727066,115200.0
2006-12-27,7.460193935018879,7.487824388327769,7.39388116328178,7.42151161659067,36500.0
2006-12-28,7.393882127470715,7.520981491455938,7.393882127470715,7.438090647727066,52900.0
2006-12-29,7.377301490779642,7.404931411046656,7.322040596231717,7.327566791087899,63100.0
2007-01-02,7.454670163334056,7.454670163334056,7.239153716850846,7.322044576727891,123700.0
2007-01-03,7.349673774414888,7.377304231955465,6.780488667910433,6.852327119705931,419300.0
2007-01-04,6.763907392661804,6.95179379695912,6.763907392661804,6.86337678952672,244900.0
2007-01-05,6.769436239463428,7.161787258912614,6.769436239463428,6.984953174768917,2587700.0
2007-01-08,6.935218337534265,7.101000552070341,6.89100981725893,6.990478724374871,137200.0
2007-01-09,7.051264480686338,7.095472992470634,6.631283091728512,6.76943482280619,131800.0
2007-01-10,6.852325977185314,7.040212424725473,6.708648570543184,6.741804692457884,121200.0
2007-01-11,6.741804095240134,6.907586271149115,6.6589132707891485,6.879955820663117,111900.0
2007-01-12,6.902060575268679,7.029160445901821,6.896534379370054,6.996003797517119,109000.0
2007-01-15,6.96284715892392,7.018107532784168,6.907586258056662,6.913112453544789,907900.0
2007-01-16,6.9904795293452935,7.007058121612959,6.774963099937583,6.896536281190633,950900.0
2007-01-17,6.852324400094203,7.095471697540238,6.824694480526779,6.86337678952672,541500.0
2007-01-18,6.907584557530966,7.007053943801614,6.879954113899467,7.007053943801614,521500.0
2007-01-19,6.868903775453188,7.0181073609299816,6.8523251893947705,6.91863847961445,130500.0
2007-01-22,6.852323977846071,7.117575510805099,6.852323977846071,6.979423813453308,85900.0
2007-01-23,7.150732701681626,7.421510469861237,7.04573762773956,7.27783255646095,67600.0
2007-01-24,7.27782869825762,7.404927958650692,7.183885537529392,7.382823716538563,64400.0
2007-01-25,7.427033782106556,7.427033782106556,7.333091128383018,7.360721041651039,105500.0
2007-01-26,7.349672818477289,7.454667911066688,7.316516168339698,7.316516168339697,89000.0
2007-01-29,7.476772971199587,7.476772971199587,7.322043150302365,7.438090647727066,122500.0
2007-01-30,7.355197221350764,7.697813396537427,7.355197221350764,7.697813396537427,61500.0
2007-01-31,7.697811709939941,7.725441624089314,7.471243041071367,7.504399148853345,71400.0
2007-02-01,7.48782375989687,7.554136526068533,7.460193308906923,7.493349955496263,31500.0
2007-02-02,7.355200580699797,7.620451730248142,7.355200580699797,7.576243205323418,47100.0
2007-02-05,7.625972773736544,7.659128881518524,7.46571684743876,7.504399148853345,52400.0
2007-02-06,7.515453786913949,7.625975057631833,7.432562438620295,7.625975057631834,76900.0
2007-02-07,7.592817843172744,7.7309695529553935,7.515453222978908,7.7309695529553935,39600.0
2007-02-08,7.625971557554963,7.874644434289057,7.625971557554963,7.802805509542453,68400.0
2007-02-09,7.73649940349821,7.858073113115198,7.714395140568503,7.753077468943691,62600.0
2007-02-12,7.847017462503302,7.9299088093543695,7.736496193708856,7.747548584091789,61500.0
2007-02-13,7.819386235379058,7.819386235379058,7.714391172225036,7.791756316185372,39000.0
2007-02-14,7.736493224177807,7.835962591416548,7.736493224177807,7.786227907797177,51600.0
2007-02-15,7.819388016728499,8.012800657187569,7.769653834645669,7.929909826709137,423600.0
2007-02-16,7.957540559458371,7.957540559458371,7.742024167548342,7.852545461733882,85600.0
2007-02-19,7.902278749366808,7.952013454524074,7.847017848746066,7.952013454524074,18300.0
2007-02-20,7.79175715844168,7.929908877371447,7.742022455305846,7.847017529809396,559500.0
2007-02-21,7.7641246548543315,7.896750143452312,7.7641246548543315,7.885698282905903,64400.0
2007-02-22,7.885699257670021,8.068059458785799,7.858068812378288,7.902277314042299,180300.0
2007-02-23,7.952014288737223,8.123322150020115,7.863596733067111,8.007274668148098,37600.0
2007-02-26,7.902280393752034,8.283579000957149,7.902280393752034,8.278052804343728,47700.0
2007-02-27,8.018327666515745,8.289104969022095,7.769654622846502,7.852545461733882,551900.0
2007-02-28,7.68676201879923,7.902278903001765,7.648079703816857,7.797283295182446,120800.0
2007-03-01,7.670183313544536,8.012799505000261,7.670183313544536,7.835965477670073,57600.0
2007-03-02,7.697813115307438,8.150950535772578,7.697813115307438,7.791756316185372,57000.0
2007-03-05,7.736492974297965,7.929905509458117,7.708862536845548,7.880170827445121,614500.0
2007-03-06,7.753075286159287,8.11227011639907,7.753075286159287,8.11227011639907,343900.0
2007-03-07,8.012799775574795,8.244894707786486,8.012799775574795,8.12884724168064,620700.0
2007-03-08,8.27804897550807,8.27804897550807,7.874646295441723,7.957537098275202,491700.0
2007-03-09,7.957539792446371,8.233843264781413,7.957539792446371,8.11227011639907,81500.0
2007-03-12,7.9630632923326,8.062532677338274,7.957537098275202,7.957537098275202,39900.0
2007-03-13,7.957538526916561,8.178581585835168,7.957538526916561,8.04042987163865,194300.0
2007-03-14,8.012800240716194,8.106743458112737,8.012800240716194,8.07911300705369,51100.0
2007-03-15,8.090166165383524,8.145426545734344,8.040431454162837,8.068061907841782,102200.0
2007-03-16,8.040428278200462,8.068058720965405,7.697812158133007,8.012797835435519,166000.0
2007-03-19,8.012799877779345,8.040430327586881,7.764126883525524,7.891226214830389,36400.0
2007-03-20,7.797282982749627,7.952013290493189,7.797282982749627,7.874648136621407,80900.0
2007-03-21,7.764127691488229,8.040431164302706,7.764127691488229,8.029378772426742,717200.0
2007-03-22,8.040433524393855,8.068063985187022,7.847020825848887,8.062537787626948,298800.0
2007-03-23,8.040430988816968,8.134374209684104,7.935435376315091,7.935435376315091,402600.0
2007-03-26,8.012798206144602,8.101215205477509,7.874646512935211,8.101215205477509,135800.0
2007-03-27,7.874648598930304,8.090165487149873,7.8470181475677405,7.907805245966786,45100.0
2007-03-28,7.7972816779748,8.09568932582128,7.7972816779748,8.073585075129204,47300.0
2007-03-29,7.880175004553458,8.057009054773966,7.880175004553458,8.034904798496402,112000.0
2007-03-30,7.902276076608587,8.040427754426894,7.902276076608587,7.913327936790501,69000.0
2007-04-02,8.001746128628229,8.150950216054923,7.952011959826238,8.073585075129204,128100.0
2007-04-03,8.01832521791743,8.150950730439526,7.940960072109404,8.139898340892548,76000.0
2007-04-04,8.012801486251734,8.178583691368708,8.012801486251734,8.134375173605129,53100.0
2007-04-05,7.9851676190221825,8.156475947415332,7.9851676190221825,8.123319309756154,79700.0
2007-04-09,8.12331963407756,8.233840885675896,8.12331963407756,8.178580523380177,58400.0
2007-04-10,8.123321046388222,8.261472766656754,8.123321046388222,8.12884724168064,114900.0
2007-04-11,8.12332279640654,8.206214162629252,8.12332279640654,8.15095325181411,54700.0
2007-04-12,8.045955021462175,8.217262829687868,8.040428827130535,8.178580523380177,47000.0
2007-04-13,8.095689674070059,8.278049881875924,8.095689674070059,8.228315710934538,45900.0
2007-04-16,8.206213731294707,8.4162039165377,8.206213731294707,8.349891143249321,65000.0
2007-04-17,8.344366122523637,8.631721495770984,8.344366122523637,8.510147805124317,70600.0
2007-04-18,8.593034359822619,8.648294714064965,8.239365879242953,8.576456306250597,237000.0
2007-04-19,8.482514523064646,8.593035776780683,8.454884077883909,8.52672302455106,35100.0
2007-04-20,8.515671019419003,8.758818315558178,8.515671019419003,8.631718472802033,72300.0
2007-04-23,8.499092046670352,8.648295598083603,8.499092046670352,8.648295598083603,37700.0
2007-04-24,8.703562400204977,8.703562400204977,8.56541061607474,8.626197211369439,27500.0
2007-04-25,8.66487498769053,8.67040065528966,8.565405592809238,8.67040065528966,30200.0
2007-04-26,8.703562400204977,8.703562400204977,8.57646301176863,8.626197211369439,11700.0
2007-04-27,8.626193081010497,8.67592778380477,8.565406514821374,8.65382353000809,27300.0
2007-04-30,8.565408538828697,8.786451129027885,8.565408538828697,8.61514325337529,49500.0
2007-05-01,8.692507783100679,8.836185728360302,8.620669337477967,8.786451014462195,86300.0
2007-05-02,8.814078967389777,9.554572742199982,8.814078967389777,9.344581553352786,154800.0
2007-05-03,9.394318307622571,9.532470047440553,9.14564475434456,9.504840121082609,176900.0
2007-05-04,9.305900361046842,9.499312988527436,9.283795578928364,9.33905648021054,180400.0
2007-05-07,8.985390097869407,9.421949087137255,8.985390097869407,9.377740568552992,86500.0
2007-05-08,9.37773879490385,9.421947305126784,9.311426556576462,9.33905648021054,33700.0
2007-05-09,9.311424244295615,9.4495759361872,9.311424244295615,9.421944965400623,49300.0
2007-05-10,9.018542987818329,9.466154209651137,9.018542987818329,9.394315787979734,75500.0
2007-05-11,9.460634015335469,9.493790146209928,9.405373094535104,9.488263948728452,18300.0
2007-05-14,9.394317354945874,9.471681984113888,9.38326496391787,9.40536974597388,157500.0
2007-05-15,9.394314713831074,9.477205515209192,9.366684798042945,9.432997017539948,265000.0
2007-05-16,9.394315787979734,9.565623604283724,9.339054896071206,9.394315787979734,66500.0
2007-05-17,9.328005008743723,9.504840121082609,9.328005008743723,9.504840121082609,40900.0
2007-05-18,9.405369924591437,9.504839337704484,9.399843728972485,9.499313142085535,35500.0
2007-05-22,9.10696246778998,9.477209173961755,9.10696246778998,9.438526855319262,160300.0
2007-05-23,9.477204745487986,9.477204745487986,9.322475543219316,9.322475543219314,43700.0
2007-05-24,9.328003777149553,9.444051771361964,8.99644048857464,9.046175192663677,47200.0
2007-05-25,8.979862879827744,9.11801461644048,8.979862879827744,8.979862879827744,27600.0
2007-05-28,9.007490917922487,9.084856590942357,8.797500786043159,9.079330396154228,7400.0
2007-05-29,9.040648698774294,9.145643244815975,8.963283020516164,9.090383401220963,101100.0
2007-05-30,8.96880550220562,9.118009547768716,8.96880550220562,9.057222480165931,212200.0
2007-05-31,9.11801260377612,9.388789821285382,8.979860897658298,9.217482000823166,52200.0
2007-06-01,9.200905520732103,9.228536500682717,9.090384762971986,9.145644614844988,28500.0
2007-06-04,9.145645119321967,9.366688755063276,9.062754282926065,9.32800538099863,88500.0
2007-06-05,9.31142528754143,9.36668618129221,9.151168801065555,9.2837943136591,43700.0
2007-06-06,9.278270872320237,9.278270872320237,9.145644281420704,9.25616608916562,20800.0
2007-06-07,8.985385140924926,9.25616229962639,8.869337184902218,9.084854516369065,85800.0
2007-06-08,9.007490817276311,9.245111920441182,8.985387092384677,9.217482000823166,59600.0
2007-06-11,9.256162901601511,9.256162901601511,9.035120416246608,9.200902016759358,23700.0
2007-06-12,9.162222693053971,9.250639715948427,9.140118964337384,9.162222693053971,28500.0
2007-06-13,9.248264530387011,9.270469755575656,9.020666266220491,9.20385513881314,61800.0
2007-06-14,9.131688669472512,9.325979061705487,9.131688669472512,9.287120983258893,38800.0
2007-06-15,9.276017681474515,9.325978366841428,9.103931464545802,9.187198920556268,50100.0
2007-06-18,9.264921515186892,9.353740327726175,9.10393675570708,9.298228305188182,100200.0
2007-06-19,9.153897470110898,9.353740327726175,9.153897470110898,9.298228305188182,55700.0
2007-06-20,9.203853127207324,9.325978662642706,9.203853127207324,9.226058347542766,41200.0
2007-06-21,9.220509780777544,9.270470482566498,9.131690990664625,9.270470482566498,86400.0
2007-06-22,9.259370207052717,9.298228305188182,9.214960800783071,9.298228305188182,76000.0
2007-06-25,9.214959391931686,9.231612254984435,9.07062857892077,9.142793456024428,96500.0
2007-06-26,9.103934501543106,9.103934501543106,8.604328540012743,8.759761423470806,104400.0
2007-06-27,8.743109841630012,8.881889362925726,8.687597821350982,8.787519246092492,115000.0
2007-06-28,8.809722683602295,8.909643564597328,8.743108586471676,8.909643564597328,24300.0
2007-06-29,8.88189027783971,9.259370784056513,8.88189027783971,9.259370784056513,21100.0
2007-07-03,8.909644479727056,9.2704720674,8.909644479727056,9.220511357070013,53700.0
2007-07-04,9.053973104467223,9.20940650539495,9.053973104467223,9.170548419863874,7700.0
2007-07-05,9.103936828754955,9.21496087472178,8.992913841591909,9.115039445112396,105700.0
2007-07-06,9.048425851096178,9.242717424581878,9.048425851096178,9.242717424581878,22400.0
2007-07-09,9.24270975003361,9.281567820704744,9.214954287783664,9.253812358454798,20500.0
2007-07-10,9.159442304480756,9.298221733336524,9.159442304480756,9.253812358454798,47700.0
2007-07-11,9.170552527529196,9.298229453978353,9.170552527529196,9.242717424581878,45500.0
2007-07-12,9.29267775599008,9.38149657578323,9.29267775599008,9.353741091649317,106500.0
2007-07-13,9.353738672677869,9.381494149633935,9.298226659962152,9.381494149633935,10300.0
2007-07-16,9.298227547003917,9.4259044472678,9.164999339058507,9.220511357070013,89800.0
2007-07-17,9.276024468378118,9.375945912220542,9.1650014654007,9.303781013225418,25300.0
2007-07-18,9.38149399820248,9.586888124294171,9.220510328609365,9.586888124294177,73100.0
2007-07-19,9.3703912249859,9.953265750990916,9.303777658976122,9.836690422268491,71900.0
2007-07-20,9.881100718524394,9.881100718524394,9.742321208102403,9.847793932488138,95600.0
2007-07-23,9.792277866433729,9.792277866433729,9.414797584804663,9.548026791452852,41500.0
2007-07-24,9.525823467507008,9.631296169270342,9.498067994897225,9.570232858964715,27900.0
2007-07-25,9.548026791452852,9.681254939297837,9.52027026556648,9.548026791452852,37600.0
2007-07-26,9.520272078149077,9.609090860289443,9.02066616390866,9.065075554978844,50900.0
2007-07-27,9.153894440942109,9.281571309366562,8.926296176775587,9.20385513881314,22900.0
2007-07-30,9.17054632759765,9.30932577786225,8.981806190533536,9.042869487466977,17000.0
2007-07-31,9.159449930642838,9.536930460829469,9.026221695071772,9.092835283455356,29400.0
2007-08-01,9.009564161840348,9.120588176439409,8.604328308519673,8.84857997595379,83600.0
2007-08-02,8.754212922842799,8.881889835109591,8.41003922585864,8.471102557292227,141100.0
2007-08-03,8.498856654623681,8.881887834551955,8.432242029990984,8.637636152038557,33100.0
2007-08-07,8.543265657987822,9.02066691652384,8.165785272995498,8.454446339035355,80600.0
2007-08-08,8.637632652500809,8.920742310179902,8.482199297200715,8.920742310179902,30300.0
2007-08-09,8.881888600757883,8.959604787197353,8.487754772923179,8.881888600757883,47100.0
2007-08-10,8.798619922429442,9.103934378458066,8.554367722324448,8.804170699712298,60700.0
2007-08-13,8.798619315997527,9.1372405299913,8.665390611758422,8.670941918060409,70600.0
2007-08-14,8.615430425665576,8.698697902418612,8.40448555123595,8.504406417459252,25300.0
2007-08-15,8.504407851072976,8.776416081749668,8.326770255040682,8.493305766021853,79400.0
2007-08-16,8.337870142434141,8.620979836163734,8.149129993679997,8.465546990472754,241900.0
2007-08-17,8.487752526674743,8.58767391639807,8.260154276217545,8.326768359565872,1010000.0
2007-08-20,8.404486681145622,8.482202862056262,8.226848561774638,8.260155874594753,193500.0
2007-08-21,8.221299511560147,8.548818754532226,7.882677122779384,8.471102557292227,39300.0
2007-08-22,8.54881455082903,8.715350009227334,8.54881455082903,8.620979933781683,14200.0
2007-08-23,8.548817582696039,8.715353100156728,8.326770579016328,8.715353100156728,33800.0
2007-08-24,8.604326766090885,8.698696843942077,8.5321613812987,8.5321613812987,13600.0
2007-08-27,8.565470454975966,8.926296924071961,8.498856362038325,8.926296924071961,23000.0
2007-08-28,8.77085997215178,8.859678721536364,8.543261794503406,8.859678721536364,58600.0
2007-08-29,8.926295119098244,8.93184642473763,8.526610112890394,8.698696881899854,26300.0
2007-08-30,8.676491706207704,8.926294622669403,8.643184403625392,8.88743654415805,14200.0
2007-08-31,8.754209875306875,9.081729533663935,8.754209875306875,9.031768836029578,17000.0
2007-09-04,8.670945658028906,9.042875399657728,8.670945658028906,8.98736337149774,19200.0
2007-09-05,8.97625870949308,9.031770725008544,8.65984159749966,8.881888600757883,45000.0
2007-09-06,8.97070479809673,9.0484209619772,8.759759941532366,8.96515349227622,222900.0
2007-09-07,8.798617072775878,9.0484194398572,8.798617072775878,8.98180589882344,55300.0
2007-09-10,8.881887348590746,9.042872065009623,8.715351854924322,8.815273257004524,27200.0
2007-09-11,8.759759710163166,8.770862321510933,8.609878162779854,8.687594324607629,69700.0
2007-09-12,8.687594324607629,8.99290978385143,8.637634161747622,8.687594324607629,190500.0
2007-09-13,8.63208481318494,8.793069008415193,8.559919411267686,8.65428951151319,59100.0
2007-09-14,8.698697785117105,8.748658482255891,8.443343522609073,8.548815693700746,48100.0
2007-09-17,8.548818180544457,8.704251623392068,8.51551139236415,8.659842219550422,51900.0
2007-09-18,8.537713442164723,8.720902308456933,8.526610829952253,8.604327527234464,26900.0
2007-09-19,8.498855220924456,8.726453473586286,8.437791913545745,8.4822013028748,105900.0
2007-09-20,8.465546990472754,8.5710191462698,8.459995685061957,8.465546990472754,39300.0
2007-09-21,8.49330430900271,8.498855615276847,8.326768826590557,8.498855615276847,25300.0
2007-09-24,8.326768685448284,8.604327641629892,8.326768685448284,8.559918250992972,20300.0
2007-09-25,8.465,8.575,8.27,8.405,55131.0
2007-09-26,8.315,8.425,8.315,8.355,208431.0
2007-09-27,8.325,8.415,8.325,8.365,232090.0
2007-09-28,8.355,8.38,8.165,8.26,55971.0
2007-10-01,8.26,8.585,8.26,8.46,84836.0
2007-10-02,8.435,8.435,8.235,8.325,34874.0
2007-10-03,8.185,8.325,8.1,8.155,74610.0
2007-10-04,8.055,8.245,8.055,8.135,215583.0
2007-10-05,8.13,8.165,7.77,7.955,43651.0
2007-10-09,7.75,7.94,7.475,7.805,556384.0
2007-10-10,7.66,7.94,7.66,7.78,58362.0
2007-10-11,7.78,8.215,7.78,8.055,76799.0
2007-10-12,7.86,8.05,7.86,7.91,22571.0
2007-10-15,7.78,8.125,7.78,8.075,31739.0
2007-10-16,8.08,8.435,8.03,8.23,130983.0
2007-10-17,8.25,8.31,8.185,8.27,145767.0
2007-10-18,7.99,8.25,7.99,8.235,141727.0
2007-10-19,8.245,8.245,7.84,8.105,39564.0
2007-10-22,8.13,8.325,8.13,8.175,23183.0
2007-10-23,8.13,8.205,8.045,8.17,15290.0
2007-10-24,8.175,8.185,8.07,8.13,27411.0
2007-10-25,8.05,8.13,7.88,8.02,31108.0
2007-10-26,7.91,7.98,7.77,7.91,60279.0
2007-10-29,7.77,8.01,7.77,7.88,21787.0
2007-10-30,7.8,8.05,7.8,7.975,236316.0
2007-10-31,7.915,8.325,7.905,8.325,199999.0
2007-11-01,8.28,8.28,7.895,7.92,81615.0
2007-11-02,8.0,8.3,7.88,8.055,30137.0
2007-11-05,8.01,8.04,7.63,7.805,152391.0
2007-11-06,7.895,8.205,7.66,7.855,57458.0
2007-11-07,8.05,8.05,7.36,7.63,453179.0
2007-11-08,7.745,8.005,7.605,7.795,232914.0
2007-11-09,7.39,7.77,7.39,7.47,97442.0
2007-11-12,7.395,7.395,7.215,7.24,84425.0
2007-11-13,7.175,7.395,7.05,7.22,119587.0
2007-11-14,7.27,7.73,7.27,7.475,1224280.0
2007-11-15,7.4,7.495,7.24,7.305,76647.0
2007-11-16,7.305,7.335,7.155,7.285,39948.0
2007-11-19,7.3,7.3,7.15,7.2,60741.0
2007-11-20,7.04,7.24,6.965,7.16,115722.0
2007-11-21,7.075,7.2,6.805,6.995,325526.0
2007-11-22,6.94,7.055,6.94,7.02,7385.0
2007-11-23,7.075,7.215,6.905,6.965,65297.0
2007-11-26,6.94,7.455,6.94,7.075,85754.0
2007-11-27,6.91,6.97,6.72,6.9,90646.0
2007-11-28,6.84,6.94,6.715,6.805,148471.0
2007-11-29,6.74,6.785,6.5,6.68,127550.0
2007-11-30,6.585,6.715,6.48,6.595,287617.0
2007-12-03,6.395,6.595,6.395,6.595,349585.0
2007-12-04,6.445,6.585,6.445,6.55,80911.0
2007-12-05,6.535,6.54,6.41,6.445,103890.0
2007-12-06,6.445,7.0,6.445,7.0,58740.0
2007-12-07,6.885,6.945,6.51,6.615,82071.0
2007-12-10,6.705,6.74,6.495,6.66,282764.0
2007-12-11,6.495,6.595,6.47,6.51,296377.0
2007-12-12,6.665,6.875,6.435,6.875,121535.0
2007-12-13,6.71,6.71,6.61,6.655,922392.0
2007-12-14,6.63,6.77,6.63,6.765,183648.0
2007-12-17,6.765,6.845,6.61,6.665,131419.0
2007-12-18,6.685,6.93,6.6,6.6,46049.0
2007-12-19,6.65,6.685,6.6,6.63,111175.0
2007-12-20,6.71,6.835,6.605,6.725,99925.0
2007-12-21,6.68,6.93,6.665,6.855,55428.0
2007-12-24,6.93,6.93,6.71,6.755,4759.0
2007-12-27,6.845,6.85,6.68,6.775,15788.0
2007-12-28,6.775,6.915,6.77,6.915,5183.0
2007-12-31,6.87,7.13,6.865,6.985,72767.0
2008-01-02,6.93,6.955,6.515,6.77,66258.0
2008-01-03,6.77,6.815,6.71,6.735,51276.0
2008-01-04,6.71,6.995,6.555,6.79,120999.0
2008-01-07,6.82,6.995,6.62,6.625,37022.0
2008-01-08,6.665,6.82,6.51,6.545,186565.0
2008-01-09,6.485,6.58,6.345,6.39,66999.0
2008-01-10,6.345,6.665,6.345,6.505,255593.0
2008-01-11,6.605,6.795,6.44,6.685,81754.0
2008-01-14,6.72,6.85,6.71,6.85,172974.0
2008-01-15,6.84,6.885,6.705,6.755,175777.0
2008-01-16,6.815,6.815,6.6,6.71,54439.0
2008-01-17,6.76,6.84,6.58,6.655,168912.0
2008-01-18,6.655,6.87,6.43,6.435,221254.0
2008-01-21,6.475,6.475,6.06,6.06,39315.0
2008-01-22,5.755,6.065,5.69,6.065,291555.0
2008-01-23,5.805,6.26,5.785,6.07,189170.0
2008-01-24,6.34,6.34,6.0,6.14,202276.0
2008-01-25,6.06,6.425,5.92,6.035,53823.0
2008-01-28,5.93,6.12,5.915,5.915,53948.0
2008-01-29,6.05,6.255,5.87,6.115,36627.0
2008-01-30,6.18,6.18,5.945,6.055,51157.0
2008-01-31,5.87,6.18,5.83,6.145,73123.0
2008-02-01,6.1,6.32,5.795,6.065,132135.0
2008-02-04,5.925,6.29,5.925,6.22,63830.0
2008-02-05,6.065,6.26,5.92,6.015,69216.0
2008-02-06,5.985,6.12,5.925,6.0,57503.0
2008-02-07,5.9,6.065,5.9,6.035,191997.0
2008-02-08,6.01,6.195,6.0,6.115,60555.0
2008-02-11,6.15,6.23,6.12,6.205,68415.0
2008-02-12,6.15,6.415,6.105,6.375,36949.0
2008-02-13,6.335,6.61,6.335,6.61,59707.0
2008-02-14,6.655,6.655,6.43,6.535,26782.0
2008-02-15,6.435,6.665,6.435,6.62,74517.0
2008-02-19,6.46,7.015,6.46,6.97,224016.0
2008-02-20,6.875,6.935,6.715,6.825,31523.0
2008-02-21,6.905,6.905,6.625,6.66,32116.0
2008-02-22,6.6,6.8,6.57,6.77,58333.0
2008-02-25,6.62,7.13,6.57,7.13,42820.0
2008-02-26,6.995,7.33,6.71,7.24,37916.0
2008-02-27,7.06,7.68,7.06,7.52,62076.0
2008-02-28,7.52,8.005,7.51,7.83,89722.0
2008-02-29,7.83,7.875,7.665,7.8,96638.0
2008-03-03,7.83,7.97,7.83,7.945,96330.0
2008-03-04,7.94,7.94,7.645,7.82,126401.0
2008-03-05,7.735,7.83,7.69,7.815,72422.0
2008-03-06,7.77,7.815,7.595,7.595,57729.0
2008-03-07,7.505,7.56,7.415,7.455,55574.0
2008-03-10,7.465,7.82,7.41,7.69,49824.0
2008-03-11,7.745,7.83,7.64,7.805,29772.0
2008-03-12,7.785,7.83,7.705,7.705,53676.0
2008-03-13,7.705,7.94,7.625,7.84,104139.0
2008-03-14,7.83,7.875,7.565,7.775,45557.0
2008-03-17,7.65,7.8,7.52,7.715,33219.0
2008-03-18,7.715,7.715,7.49,7.68,68909.0
2008-03-19,7.71,7.715,7.475,7.505,60762.0
2008-03-20,7.7,7.7,7.41,7.7,96394.0
2008-03-24,7.55,7.69,7.47,7.69,106476.0
2008-03-25,7.555,7.96,7.555,7.96,395746.0
2008-03-26,7.85,8.35,7.85,8.34,146308.0
2008-03-27,8.325,8.33,8.165,8.33,72702.0
2008-03-28,8.19,8.28,8.02,8.275,80690.0
2008-03-31,8.135,8.445,8.135,8.445,120507.0
2008-04-01,8.47,8.52,8.335,8.38,45464.0
2008-04-02,8.4,8.415,8.285,8.385,78290.0
2008-04-03,8.045,8.415,8.045,8.375,164838.0
2008-04-04,8.415,8.52,8.28,8.495,211910.0
2008-04-07,8.495,8.525,8.22,8.5,125376.0
2008-04-08,8.5,8.525,8.47,8.52,76987.0
2008-04-09,8.32,8.69,8.32,8.69,51399.0
2008-04-10,8.585,8.72,8.525,8.72,53586.0
2008-04-11,8.665,8.71,8.56,8.585,35455.0
2008-04-14,8.555,8.605,8.52,8.545,69094.0
2008-04-15,8.475,8.935,8.475,8.885,133580.0
2008-04-16,8.945,9.06,8.805,8.945,112527.0
2008-04-17,8.945,9.0,8.86,8.98,245071.0
2008-04-18,8.94,9.07,8.875,9.07,96874.0
2008-04-21,8.95,9.395,8.835,9.275,57087.0
2008-04-22,9.275,9.535,9.255,9.495,105920.0
2008-04-23,9.535,9.535,9.105,9.105,50894.0
2008-04-24,9.115,9.31,9.065,9.225,169052.0
2008-04-25,9.355,9.505,9.2,9.46,41000.0
2008-04-28,9.505,9.505,9.32,9.335,62788.0
2008-04-29,9.215,9.505,9.215,9.39,33244.0
2008-04-30,9.415,9.505,9.165,9.165,634107.0
2008-05-01,9.115,9.47,9.0,9.225,46751.0
2008-05-02,9.41,9.455,9.085,9.365,36894.0
2008-05-05,9.36,9.495,9.315,9.315,55319.0
2008-05-06,9.255,9.39,9.075,9.22,232523.0
2008-05-07,9.06,9.215,8.945,8.945,74308.0
2008-05-08,8.835,9.425,8.835,9.425,187578.0
2008-05-09,9.365,9.505,9.365,9.395,144698.0
2008-05-12,9.315,9.475,9.21,9.475,38892.0
2008-05-13,9.36,9.395,9.255,9.335,32653.0
2008-05-14,9.395,9.395,9.27,9.39,41168.0
2008-05-15,9.39,9.395,8.945,9.175,116311.0
2008-05-16,9.0,9.395,8.945,9.365,57738.0
2008-05-20,9.085,9.365,9.075,9.365,134099.0
2008-05-21,9.335,9.475,9.235,9.365,175370.0
2008-05-22,9.495,9.515,9.25,9.45,72885.0
2008-05-23,9.365,9.56,9.365,9.405,174756.0
2008-05-26,9.4,9.505,9.4,9.425,7240.0
2008-05-27,9.23,9.505,9.19,9.19,64203.0
2008-05-28,9.175,9.635,9.135,9.59,95557.0
2008-05-29,9.45,9.605,9.45,9.46,285087.0
2008-05-30,9.475,9.625,9.25,9.56,50584.0
2008-06-02,9.375,9.59,9.265,9.56,275542.0
2008-06-03,9.39,9.605,9.39,9.59,882103.0
2008-06-04,9.505,9.64,9.505,9.535,150734.0
2008-06-05,9.56,9.95,9.56,9.825,260546.0
2008-06-06,9.92,10.29,9.84,10.175,80766.0
2008-06-09,10.065,10.065,9.84,9.925,109566.0
2008-06-10,10.025,10.04,9.605,9.705,129482.0
2008-06-11,9.855,10.045,9.745,9.98,89406.0
2008-06-12,9.84,10.08,9.48,9.48,105686.0
2008-06-13,9.68,9.74,9.545,9.7,141322.0
2008-06-16,9.57,9.83,9.57,9.72,113349.0
2008-06-17,9.56,9.73,9.555,9.73,181848.0
2008-06-18,9.785,9.785,9.56,9.7,135312.0
2008-06-19,9.775,9.775,9.615,9.675,207108.0
2008-06-20,9.645,9.79,9.595,9.615,115846.0
2008-06-23,9.56,9.835,9.56,9.835,62941.0
2008-06-24,9.69,9.825,9.57,9.57,73230.0
2008-06-25,9.565,9.645,9.41,9.505,179886.0
2008-06-26,9.61,9.665,9.33,9.56,145130.0
2008-06-27,9.56,9.655,9.345,9.345,76820.0
2008-06-30,9.145,9.42,9.145,9.28,41733.0
2008-07-02,9.145,9.53,9.145,9.45,241200.0
2008-07-03,9.51,9.615,9.315,9.56,170258.0
2008-07-04,9.59,9.615,9.36,9.42,44046.0
2008-07-07,9.17,9.375,8.89,9.005,256525.0
2008-07-08,9.005,9.3,8.93,9.225,250497.0
2008-07-09,9.065,9.39,8.85,8.975,107575.0
2008-07-10,8.855,9.075,8.855,9.075,103842.0
2008-07-11,9.075,9.24,8.83,9.12,120745.0
2008-07-14,9.19,9.225,9.0,9.195,89713.0
2008-07-15,9.195,9.195,8.62,9.025,194857.0
2008-07-16,9.025,9.165,8.81,9.08,119519.0
2008-07-17,8.865,9.165,8.865,9.015,260315.0
2008-07-18,9.015,9.215,8.96,9.115,90390.0
2008-07-21,9.115,9.14,8.715,9.14,80086.0
2008-07-22,9.2,9.2,8.835,9.0,79213.0
2008-07-23,9.075,9.075,8.735,8.94,58987.0
2008-07-24,8.89,9.11,8.87,8.91,110187.0
2008-07-25,8.94,9.03,8.605,9.03,115435.0
2008-07-28,8.72,9.145,8.72,9.06,170940.0
2008-07-29,9.06,9.06,8.685,8.885,49508.0
2008-07-30,8.94,9.56,8.92,9.505,263798.0
2008-07-31,9.015,9.44,8.8,8.8,57321.0
2008-08-01,8.745,9.245,8.74,9.235,85812.0
2008-08-05,9.0,9.155,8.97,9.01,57378.0
2008-08-06,9.11,9.53,8.935,9.415,36167.0
2008-08-07,9.415,9.44,9.0,9.44,117963.0
2008-08-08,9.44,9.44,9.095,9.18,143192.0
2008-08-11,9.15,9.18,9.11,9.11,369100.0
2008-08-12,9.005,9.105,8.645,8.745,103704.0
2008-08-13,8.97,8.97,8.695,8.97,40788.0
2008-08-14,8.865,8.96,8.61,8.61,42418.0
2008-08-15,8.44,8.67,8.34,8.55,261900.0
2008-08-18,8.525,8.55,8.21,8.34,47315.0
2008-08-19,8.515,8.515,8.295,8.38,67378.0
2008-08-20,8.405,8.52,8.205,8.355,44204.0
2008-08-21,8.21,8.515,8.21,8.515,63059.0
2008-08-22,8.485,8.515,8.375,8.375,75003.0
2008-08-25,8.435,8.49,8.35,8.35,137615.0
2008-08-26,8.435,8.49,8.35,8.48,191700.0
2008-08-27,8.435,8.485,8.335,8.435,50563.0
2008-08-28,8.245,8.49,8.245,8.49,68257.0
2008-08-29,8.49,8.775,8.405,8.705,63874.0
2008-09-02,8.795,8.8,8.35,8.38,45193.0
2008-09-03,8.39,8.575,8.375,8.405,110598.0
2008-09-04,8.71,8.71,8.355,8.38,211892.0
2008-09-05,8.38,8.575,8.38,8.42,46975.0
2008-09-08,8.39,8.435,8.325,8.325,230293.0
2008-09-09,8.295,8.35,7.14,7.53,227775.0
2008-09-10,7.875,8.29,7.665,8.175,132529.0
2008-09-11,8.21,8.38,7.97,8.125,299854.0
2008-09-12,8.24,8.325,8.1,8.325,117348.0
2008-09-15,7.45,8.35,7.4,7.955,128200.0
2008-09-16,7.955,8.435,7.88,8.155,279296.0
2008-09-17,8.155,8.325,7.88,8.18,156260.0
2008-09-18,8.155,9.035,7.45,8.155,152176.0
2008-09-19,8.3,9.0,8.3,8.715,112170.0
2008-09-22,8.715,8.755,8.155,8.435,130237.0
2008-09-23,8.295,8.43,8.015,8.135,70946.0
2008-09-24,8.65,8.65,8.035,8.215,54501.0
2008-09-25,8.43,8.43,7.885,8.01,151216.0
2008-09-26,8.325,8.325,7.635,7.635,79616.0
2008-09-29,7.455,8.195,6.98,6.98,159462.0
2008-09-30,7.705,7.705,7.34,7.365,385091.0
2008-10-01,7.585,7.585,6.925,7.31,332041.0
2008-10-02,7.31,7.395,6.81,6.81,87914.0
2008-10-03,6.76,7.38,6.475,6.915,112203.0
2008-10-06,6.58,6.915,6.185,6.465,227789.0
2008-10-07,6.35,7.305,6.185,6.185,142349.0
2008-10-08,6.185,6.325,5.5,5.935,268811.0
2008-10-09,5.83,7.315,5.83,6.1,263559.0
2008-10-10,5.965,6.755,5.85,5.85,165178.0
2008-10-14,6.14,6.89,6.14,6.835,85718.0
2008-10-15,6.805,6.805,5.97,5.97,436595.0
2008-10-16,5.96,6.37,5.735,6.125,241830.0
2008-10-17,6.61,6.685,6.185,6.685,255025.0
2008-10-20,6.86,6.995,6.185,6.995,124633.0
2008-10-21,7.025,7.03,6.635,6.635,96494.0
2008-10-22,6.89,6.89,5.955,5.995,143539.0
2008-10-23,5.935,6.465,5.935,6.32,109530.0
2008-10-24,5.35,6.3,4.5,5.7,172826.0
2008-10-27,6.01,6.01,5.515,5.625,242364.0
2008-10-28,5.905,6.27,5.625,5.99,128666.0
2008-10-29,5.8,6.465,5.8,6.34,98226.0
2008-10-30,6.355,6.355,6.135,6.22,52340.0
2008-10-31,6.735,6.97,6.045,6.955,436283.0
2008-11-03,6.975,6.975,6.48,6.585,58087.0
2008-11-04,6.525,6.995,6.285,6.55,124101.0
2008-11-05,7.03,7.03,5.91,6.075,193707.0
2008-11-06,6.45,6.86,6.185,6.69,166010.0
2008-11-07,6.48,6.75,6.48,6.73,55267.0
2008-11-10,6.775,6.97,6.775,6.97,74204.0
2008-11-11,6.975,7.03,6.75,6.755,278626.0
2008-11-12,6.865,6.895,6.755,6.895,394230.0
2008-11-13,6.775,7.03,6.595,7.03,200137.0
2008-11-14,6.795,7.035,6.77,6.975,111661.0
2008-11-17,7.0,7.0,6.75,6.77,134283.0
2008-11-18,7.02,7.02,6.805,6.9,282243.0
2008-11-19,6.895,6.945,6.75,6.945,113803.0
2008-11-20,6.755,6.755,5.73,5.73,284202.0
2008-11-21,6.745,6.745,5.905,6.545,274209.0
2008-11-24,6.13,6.725,6.13,6.46,614857.0
2008-11-25,6.46,6.595,6.185,6.42,88994.0
2008-11-26,6.255,6.72,6.24,6.655,240924.0
2008-11-27,6.34,6.75,6.325,6.75,14804.0
2008-11-28,6.75,6.75,6.51,6.635,125198.0
2008-12-01,6.75,6.75,6.23,6.475,84591.0
2008-12-02,6.665,6.665,6.175,6.48,263964.0
2008-12-03,6.01,6.595,6.01,6.185,51518.0
2008-12-04,6.19,6.28,5.995,6.015,82966.0
2008-12-05,5.745,6.675,5.745,6.45,166792.0
2008-12-08,6.465,6.63,6.05,6.58,109360.0
2008-12-09,6.215,6.565,6.215,6.535,57550.0
2008-12-10,6.62,6.65,6.38,6.65,66656.0
2008-12-11,6.645,6.75,6.505,6.635,129762.0
2008-12-12,6.315,6.76,6.04,6.53,119793.0
2008-12-15,6.72,6.72,6.2,6.355,72658.0
2008-12-16,6.41,7.02,5.965,6.93,217215.0
2008-12-17,6.79,6.79,6.79,6.79,0.0
2008-12-18,6.755,6.755,6.41,6.535,112159.0
2008-12-19,6.455,7.19,6.32,7.19,155258.0
2008-12-22,6.82,7.505,6.58,7.17,79104.0
2008-12-23,7.245,7.66,7.04,7.275,55402.0
2008-12-24,6.535,7.105,6.535,7.045,14781.0
2008-12-29,7.3,7.54,7.27,7.33,99527.0
2008-12-30,7.17,7.465,7.17,7.465,34726.0
2008-12-31,7.825,8.01,7.295,7.985,48896.0
2009-01-02,8.175,8.175,7.76,8.06,139647.0
2009-01-05,7.7,8.21,7.53,7.67,228284.0
2009-01-06,7.95,7.955,7.535,7.635,262735.0
2009-01-07,7.34,7.58,6.955,7.245,33358.0
2009-01-08,7.525,7.53,7.155,7.465,46766.0
2009-01-09,7.66,7.945,7.385,7.69,124615.0
2009-01-12,7.73,7.73,7.36,7.53,63659.0
2009-01-13,7.405,7.72,7.405,7.645,192448.0
2009-01-14,7.645,7.72,7.405,7.525,48164.0
2009-01-15,7.7,7.7,7.395,7.5,80662.0
2009-01-16,7.545,7.565,7.355,7.545,123913.0
2009-01-19,7.925,7.925,7.445,7.53,40000.0
2009-01-20,7.395,7.52,6.94,7.08,139477.0
2009-01-21,7.5,7.5,6.97,7.075,97559.0
2009-01-22,7.075,7.075,6.305,6.305,186048.0
2009-01-23,6.535,7.035,6.305,6.91,59145.0
2009-01-26,6.96,7.365,6.63,7.035,63705.0
2009-01-27,7.155,7.16,6.645,6.705,47063.0
2009-01-28,6.92,6.96,6.71,6.75,34879.0
2009-01-29,6.79,6.79,6.545,6.605,43737.0
2009-01-30,6.545,6.955,6.545,6.895,106740.0
2009-02-02,6.82,6.82,6.2,6.365,100453.0
2009-02-03,6.495,6.495,6.16,6.28,213935.0
2009-02-04,6.345,6.455,6.005,6.455,261509.0
2009-02-05,6.255,6.615,6.09,6.25,46393.0
2009-02-06,6.135,6.34,6.11,6.2,149223.0
2009-02-09,6.25,6.46,6.025,6.45,51014.0
2009-02-10,6.385,6.57,6.355,6.41,71297.0
2009-02-11,6.25,6.955,6.205,6.22,48301.0
2009-02-12,6.535,6.67,6.355,6.495,33277.0
2009-02-13,6.51,6.74,6.505,6.555,23834.0
2009-02-17,6.535,6.715,6.045,6.45,242989.0
2009-02-18,6.48,6.48,6.175,6.175,14305.0
2009-02-19,5.825,6.72,5.825,6.675,101797.0
2009-02-20,6.255,6.67,6.255,6.28,43380.0
2009-02-23,6.28,6.675,6.21,6.21,109620.0
2009-02-24,6.25,6.365,5.93,6.365,102084.0
2009-02-25,6.26,6.495,5.97,6.135,100522.0
2009-02-26,6.11,6.11,5.22,5.77,159198.0
2009-02-27,5.405,6.05,5.4,5.78,59016.0
2009-03-02,5.455,5.705,4.99,5.595,236659.0
2009-03-03,5.145,5.825,5.145,5.38,159206.0
2009-03-04,5.485,5.54,5.02,5.285,250119.0
2009-03-05,5.125,5.255,5.055,5.215,143420.0
2009-03-06,5.16,5.245,5.055,5.07,62914.0
2009-03-09,4.92,5.195,4.92,5.135,511597.0
2009-03-10,5.055,5.095,4.885,5.01,70418.0
2009-03-11,4.83,5.07,4.695,5.055,64111.0
2009-03-12,5.055,5.2,4.905,5.155,189524.0
2009-03-13,5.03,5.23,5.03,5.145,25954.0
2009-03-16,5.03,5.4,5.03,5.22,46988.0
2009-03-17,5.415,5.43,5.12,5.325,66847.0
2009-03-18,5.62,5.865,5.23,5.575,106094.0
2009-03-19,5.925,5.925,5.255,5.34,58839.0
2009-03-20,5.535,5.54,5.07,5.16,81880.0
2009-03-23,5.535,5.68,5.125,5.595,99440.0
2009-03-24,5.595,5.595,5.29,5.4,133470.0
2009-03-25,5.555,5.585,5.325,5.51,89878.0
2009-03-26,5.57,5.65,5.4,5.65,62666.0
2009-03-27,5.87,5.93,5.415,5.5,57445.0
2009-03-30,5.125,5.68,5.125,5.57,51159.0
2009-03-31,5.26,5.565,5.26,5.41,25410.0
2009-04-01,5.255,5.68,5.25,5.68,57178.0
2009-04-02,5.68,6.255,5.68,6.135,117407.0
2009-04-03,6.245,6.25,5.82,5.92,150615.0
2009-04-06,5.55,5.965,5.55,5.78,27287.0
2009-04-07,5.83,5.88,5.62,5.62,90754.0
2009-04-08,5.45,5.695,5.445,5.695,34833.0
2009-04-09,5.615,5.905,5.485,5.74,50365.0
2009-04-13,5.74,5.77,5.505,5.68,30959.0
2009-04-14,5.455,5.825,5.455,5.825,52666.0
2009-04-15,5.955,6.095,5.68,5.905,82007.0
2009-04-16,5.96,6.075,5.84,5.95,23061.0
2009-04-17,5.835,6.23,5.775,6.195,34013.0
2009-04-20,6.215,6.215,5.7,5.7,35452.0
2009-04-21,5.49,6.21,5.49,6.2,44128.0
2009-04-22,6.2,6.395,6.11,6.385,104706.0
2009-04-23,6.335,6.395,6.255,6.305,65959.0
2009-04-24,6.11,6.385,6.025,6.25,62614.0
2009-04-27,6.245,6.245,5.925,5.925,9310.0
2009-04-28,5.875,6.11,5.755,5.755,82180.0
2009-04-29,5.96,5.96,5.72,5.855,46926.0
2009-04-30,5.845,5.965,5.705,5.77,88473.0
2009-05-01,5.7,6.02,5.7,5.965,66873.0
2009-05-04,5.965,6.24,5.945,6.21,73053.0
2009-05-05,6.235,6.235,5.995,5.995,82406.0
2009-05-06,6.125,6.13,5.57,5.825,152096.0
2009-05-07,5.94,5.965,5.625,5.78,126253.0
2009-05-08,5.94,5.94,5.795,5.855,44291.0
2009-05-11,5.93,5.93,5.495,5.495,117446.0
2009-05-12,5.485,5.71,5.46,5.46,47866.0
2009-05-13,5.485,5.67,5.165,5.165,71242.0
2009-05-14,5.165,5.45,5.115,5.45,38188.0
2009-05-15,5.705,5.705,5.255,5.455,98398.0
2009-05-19,5.65,5.65,5.465,5.605,64930.0
2009-05-20,5.565,5.79,5.49,5.72,68340.0
2009-05-21,5.76,5.79,5.4,5.68,57411.0
2009-05-22,5.59,5.86,5.58,5.86,36012.0
2009-05-25,5.96,5.96,5.59,5.74,30673.0
2009-05-26,5.495,5.72,5.495,5.68,138930.0
2009-05-27,5.77,5.79,5.47,5.51,49665.0
2009-05-28,5.695,5.695,5.3,5.41,362979.0
2009-05-29,5.455,5.66,5.3,5.34,287944.0
2009-06-01,5.34,5.615,5.34,5.565,216614.0
2009-06-02,5.57,5.625,5.505,5.51,130663.0
2009-06-03,5.51,5.625,5.44,5.44,64995.0
2009-06-04,5.595,5.595,5.465,5.505,290149.0
2009-06-05,5.54,5.54,5.45,5.47,92049.0
2009-06-08,5.48,5.565,5.47,5.51,87136.0
2009-06-09,5.535,5.625,5.48,5.51,100083.0
2009-06-10,5.565,5.68,5.505,5.68,47402.0
2009-06-11,5.75,5.75,5.485,5.485,176340.0
2009-06-12,5.5,5.705,5.42,5.575,83492.0
2009-06-15,5.63,5.635,5.12,5.175,196881.0
2009-06-16,5.175,5.39,5.145,5.155,1083211.0
2009-06-17,5.19,5.305,5.155,5.175,468587.0
2009-06-18,5.22,5.465,5.21,5.465,36153.0
2009-06-19,5.465,5.66,5.44,5.66,113824.0
2009-06-22,5.51,5.66,5.32,5.32,101222.0
2009-06-23,5.28,5.475,5.18,5.285,57218.0
2009-06-24,5.45,5.655,5.41,5.51,64790.0
2009-06-25,5.575,5.715,5.545,5.715,57293.0
2009-06-26,5.775,5.775,5.585,5.585,47371.0
2009-06-29,5.565,5.71,5.435,5.535,30589.0
2009-06-30,5.63,5.63,5.27,5.39,38630.0
2009-07-02,5.405,5.44,5.135,5.175,165833.0
2009-07-03,5.445,5.445,5.19,5.265,7177.0
2009-07-06,5.175,5.45,5.175,5.36,54077.0
2009-07-07,5.28,5.635,5.28,5.495,79317.0
2009-07-08,5.405,5.62,5.32,5.55,98351.0
2009-07-09,5.525,5.695,5.47,5.64,58649.0
2009-07-10,5.515,5.635,5.395,5.505,25296.0
2009-07-13,5.5,5.715,5.5,5.52,64097.0
2009-07-14,5.58,5.705,5.58,5.705,276443.0
2009-07-15,5.705,5.84,5.64,5.75,45973.0
2009-07-16,5.79,5.79,5.635,5.78,18045.0
2009-07-17,5.805,5.805,5.71,5.785,22709.0
2009-07-20,5.83,5.83,5.635,5.745,22233.0
2009-07-21,5.745,5.75,5.635,5.635,56159.0
2009-07-22,5.66,5.695,5.56,5.575,58434.0
2009-07-23,5.55,5.67,5.475,5.575,535033.0
2009-07-24,5.52,5.62,5.355,5.385,62389.0
2009-07-27,5.65,5.65,5.235,5.37,185467.0
2009-07-28,5.295,5.575,5.295,5.445,283361.0
2009-07-29,5.405,5.55,5.255,5.32,113240.0
2009-07-30,5.335,5.425,5.265,5.425,57151.0
2009-07-31,5.425,5.575,5.315,5.4,48791.0
2009-08-04,5.55,5.59,5.33,5.59,68585.0
2009-08-05,5.58,5.58,5.45,5.465,38492.0
2009-08-06,5.47,5.635,5.465,5.62,40592.0
2009-08-07,5.475,5.61,5.465,5.585,56884.0
2009-08-10,5.55,5.725,5.55,5.7,25485.0
2009-08-11,5.595,5.75,5.585,5.59,38304.0
2009-08-12,5.56,5.625,5.555,5.615,26375.0
2009-08-13,5.555,5.745,5.555,5.63,57354.0
2009-08-14,5.735,5.795,5.625,5.795,35136.0
2009-08-17,5.565,5.86,5.565,5.675,13084.0
2009-08-18,5.575,5.675,5.505,5.635,32131.0
2009-08-19,5.585,5.77,5.585,5.75,83724.0
2009-08-20,5.62,5.75,5.62,5.75,5407.0
2009-08-21,5.75,5.75,5.61,5.75,29009.0
2009-08-24,5.745,5.745,5.63,5.725,24748.0
2009-08-25,5.745,6.25,5.65,5.9,73449.0
2009-08-26,5.9,6.09,5.845,5.895,56403.0
2009-08-27,5.92,5.92,5.78,5.84,9919.0
2009-08-28,5.815,6.015,5.79,6.015,10683.0
2009-08-31,6.01,6.05,5.81,6.01,28959.0
2009-09-01,6.055,6.205,5.975,6.035,17679.0
2009-09-02,5.98,6.215,5.98,6.13,14335.0
2009-09-03,6.11,6.555,6.02,6.285,28941.0
2009-09-04,6.27,6.59,6.27,6.435,35626.0
2009-09-08,6.475,6.545,6.325,6.515,78418.0
2009-09-09,6.515,6.865,6.465,6.79,111765.0
2009-09-10,6.665,6.89,6.65,6.89,13488.0
2009-09-11,6.86,7.155,6.7,7.155,38202.0
2009-09-14,7.125,7.67,7.045,7.41,55630.0
2009-09-15,7.37,7.54,7.2,7.475,127253.0
2009-09-16,7.46,7.525,7.39,7.435,58751.0
2009-09-17,7.455,7.475,7.415,7.42,16897.0
2009-09-18,7.55,7.55,7.19,7.19,77658.0
2009-09-21,7.21,7.32,7.11,7.205,57807.0
2009-09-22,7.125,7.225,7.085,7.16,30946.0
2009-09-23,7.13,7.19,6.995,6.995,42877.0
2009-09-24,6.96,7.13,6.615,6.66,1653399.0
2009-09-25,6.69,6.94,6.65,6.775,109611.0
2009-09-28,6.835,7.135,6.67,6.93,97832.0
2009-09-29,6.98,7.125,6.875,6.965,67476.0
2009-09-30,7.02,7.22,6.92,7.16,80114.0
2009-10-01,7.0,7.05,6.71,6.73,62357.0
2009-10-02,6.705,6.905,6.615,6.7,68746.0
2009-10-05,6.665,6.9,6.665,6.9,57492.0
2009-10-06,6.9,7.245,6.9,7.11,97645.0
2009-10-07,7.18,7.18,6.9,7.015,17260.0
2009-10-08,7.045,7.125,6.905,7.07,20238.0
2009-10-09,7.07,7.105,6.93,7.055,19212.0
2009-10-13,7.03,7.16,7.015,7.16,57743.0
2009-10-14,7.135,7.28,7.13,7.2,52028.0
2009-10-15,7.19,7.355,7.08,7.325,53538.0
2009-10-16,7.325,7.325,7.19,7.275,72280.0
2009-10-19,7.27,7.505,7.19,7.425,33505.0
2009-10-20,7.41,7.475,7.205,7.27,88647.0
2009-10-21,7.415,7.415,7.095,7.17,132680.0
2009-10-22,7.275,7.355,7.19,7.245,304161.0
2009-10-23,7.235,7.235,7.125,7.16,29927.0
2009-10-26,7.16,7.19,6.815,6.815,83215.0
2009-10-27,7.035,7.035,6.615,6.63,25545.0
2009-10-28,6.615,6.63,6.36,6.52,38248.0
2009-10-29,6.53,6.765,6.52,6.765,60823.0
2009-10-30,6.765,6.885,6.455,6.53,24120.0
2009-11-02,6.53,6.605,6.355,6.355,56652.0
2009-11-03,6.355,6.765,6.355,6.73,56651.0
2009-11-04,6.73,6.9,6.55,6.73,53969.0
2009-11-05,6.785,6.785,6.165,6.415,230587.0
2009-11-06,6.36,6.65,6.325,6.425,110019.0
2009-11-09,6.455,6.575,6.2,6.3,42154.0
2009-11-10,6.35,6.395,6.245,6.395,50760.0
2009-11-11,6.39,6.44,6.23,6.32,52397.0
2009-11-12,6.325,6.325,6.2,6.2,47142.0
2009-11-13,6.195,6.21,6.04,6.045,48623.0
2009-11-16,6.07,6.29,6.07,6.25,56609.0
2009-11-17,6.225,6.225,6.085,6.205,39917.0
2009-11-18,6.245,6.245,6.095,6.205,23279.0
2009-11-19,6.235,6.49,6.075,6.17,160037.0
2009-11-20,6.21,6.505,6.08,6.1,68374.0
2009-11-23,6.285,6.3,6.095,6.3,128807.0
2009-11-24,6.32,6.32,6.06,6.195,102129.0
2009-11-25,6.3,6.375,6.225,6.375,84705.0
2009-11-26,6.25,6.49,6.1,6.125,28347.0
2009-11-27,6.075,6.27,6.07,6.27,14242.0
2009-11-30,6.155,6.32,6.125,6.32,58461.0
2009-12-01,6.355,6.355,6.21,6.33,86046.0
2009-12-02,6.355,6.405,6.17,6.21,133175.0
2009-12-03,6.32,6.345,6.1,6.135,62282.0
2009-12-04,6.195,6.27,6.1,6.19,93715.0
2009-12-07,6.21,6.535,6.21,6.365,93943.0
2009-12-08,6.28,6.44,6.225,6.28,24473.0
2009-12-09,6.38,6.38,6.095,6.205,117665.0
2009-12-10,6.175,6.285,6.125,6.21,30789.0
2009-12-11,6.205,6.34,6.125,6.125,83858.0
2009-12-14,6.2,6.315,6.06,6.06,67948.0
2009-12-15,6.085,6.195,6.065,6.14,162780.0
2009-12-16,6.17,6.525,6.11,6.505,377643.0
2009-12-17,6.42,6.47,6.195,6.27,25995.0
2009-12-18,6.32,6.455,6.16,6.16,89077.0
2009-12-21,6.46,6.505,6.305,6.41,86542.0
2009-12-22,6.455,6.485,6.31,6.45,40438.0
2009-12-23,6.455,6.455,6.33,6.45,35490.0
2009-12-24,6.405,6.555,6.35,6.35,50895.0
2009-12-29,6.355,6.845,6.355,6.845,41174.0
2009-12-30,6.845,6.885,6.59,6.59,26593.0
2009-12-31,6.645,6.84,6.63,6.79,27705.0
2010-01-04,6.84,6.84,6.655,6.69,33493.0
2010-01-05,6.68,6.81,6.655,6.81,36181.0
2010-01-06,6.845,7.11,6.73,7.11,188851.0
2010-01-07,7.105,7.105,6.91,6.965,68131.0
2010-01-08,6.93,6.965,6.735,6.935,165681.0
2010-01-11,7.06,7.06,6.825,6.825,59166.0
2010-01-12,6.77,6.845,6.755,6.775,111976.0
2010-01-13,6.74,7.08,6.74,7.08,42124.0
2010-01-14,7.045,7.235,6.99,7.14,44310.0
2010-01-15,7.13,7.21,7.085,7.14,58504.0
2010-01-18,7.14,7.14,7.02,7.105,12618.0
2010-01-19,7.08,7.165,7.025,7.05,45136.0
2010-01-20,7.025,7.165,6.87,7.165,67225.0
2010-01-21,7.125,7.125,6.94,6.94,72501.0
2010-01-22,6.915,6.915,6.735,6.83,32499.0
2010-01-25,6.74,7.015,6.655,6.975,49782.0
2010-01-26,6.85,7.04,6.74,6.835,59529.0
2010-01-27,6.76,6.905,6.73,6.81,31158.0
2010-01-28,6.81,6.845,6.68,6.825,25400.0
2010-01-29,6.8,6.905,6.68,6.7,69431.0
2010-02-01,6.7,6.775,6.525,6.76,45132.0
2010-02-02,6.76,6.815,6.74,6.76,66394.0
2010-02-03,6.775,6.79,6.56,6.59,45706.0
2010-02-04,6.51,6.56,6.32,6.33,102068.0
2010-02-05,6.315,6.54,6.28,6.45,136729.0
2010-02-08,6.45,6.79,6.295,6.385,59050.0
2010-02-09,6.45,6.45,6.23,6.37,44129.0
2010-02-10,6.375,6.385,6.32,6.335,27548.0
2010-02-11,6.34,6.695,6.205,6.695,191732.0
2010-02-12,6.69,6.725,6.35,6.35,111733.0
2010-02-16,6.435,6.815,6.42,6.79,78295.0
2010-02-17,6.79,6.835,6.65,6.79,131197.0
2010-02-18,6.79,7.04,6.7,6.88,40720.0
2010-02-19,6.93,7.13,6.805,7.13,41902.0
2010-02-22,7.13,7.44,7.125,7.23,129849.0
2010-02-23,7.41,7.41,7.18,7.3,70540.0
2010-02-24,7.33,7.505,7.16,7.43,28745.0
2010-02-25,7.53,7.53,7.315,7.385,11472.0
2010-02-26,7.225,7.525,7.225,7.515,41990.0
2010-03-01,7.425,7.575,7.365,7.575,27151.0
2010-03-02,7.575,7.61,7.37,7.46,56836.0
2010-03-03,7.47,7.505,7.015,7.12,116351.0
2010-03-04,7.085,7.14,6.91,6.955,81972.0
2010-03-05,6.965,7.04,6.875,6.99,84703.0
2010-03-08,6.99,6.99,6.865,6.935,82710.0
2010-03-09,6.85,6.93,6.805,6.845,27719.0
2010-03-10,6.815,6.99,6.815,6.95,186473.0
2010-03-11,6.9,6.98,6.81,6.98,39252.0
2010-03-12,6.985,6.985,6.885,6.93,35620.0
2010-03-15,6.935,6.935,6.735,6.865,47659.0
2010-03-16,6.85,6.93,6.7,6.775,21713.0
2010-03-17,6.755,6.81,6.735,6.79,54871.0
2010-03-18,6.79,6.79,6.68,6.705,246428.0
2010-03-19,6.69,6.73,6.615,6.615,86340.0
2010-03-22,6.61,6.955,6.61,6.755,34198.0
2010-03-23,6.76,6.91,6.73,6.895,392097.0
2010-03-24,6.835,6.88,6.69,6.7,26676.0
2010-03-25,6.7,6.785,6.54,6.55,43842.0
2010-03-26,6.61,6.655,6.54,6.635,45118.0
2010-03-29,6.695,6.735,6.595,6.615,151980.0
2010-03-30,6.66,6.66,6.555,6.595,43338.0
2010-03-31,6.565,6.73,6.565,6.66,42885.0
2010-04-01,6.7,6.815,6.565,6.67,157339.0
2010-04-05,6.69,6.72,6.635,6.7,170535.0
2010-04-06,6.73,6.99,6.69,6.87,60332.0
2010-04-07,6.87,6.88,6.75,6.85,49633.0
2010-04-08,6.845,7.08,6.76,7.06,48454.0
2010-04-09,7.09,7.095,6.94,6.985,20205.0
2010-04-12,6.97,6.99,6.885,6.935,21962.0
2010-04-13,6.935,6.94,6.785,6.895,11868.0
2010-04-14,6.915,6.975,6.805,6.865,59759.0
2010-04-15,6.865,6.875,6.79,6.815,46866.0
2010-04-16,6.79,6.83,6.66,6.715,46429.0
2010-04-19,6.645,6.74,6.595,6.685,19362.0
2010-04-20,6.645,6.795,6.645,6.755,31525.0
2010-04-21,6.74,6.76,6.665,6.715,30138.0
2010-04-22,6.715,6.845,6.645,6.845,36720.0
2010-04-23,6.825,6.895,6.785,6.895,40933.0
2010-04-26,6.895,7.195,6.875,7.04,39462.0
2010-04-27,6.945,6.945,6.795,6.92,25803.0
2010-04-28,6.885,6.94,6.805,6.825,29638.0
2010-04-29,6.87,7.28,6.85,7.115,92021.0
2010-04-30,7.055,7.165,6.9,7.11,37012.0
2010-05-03,7.125,7.285,6.845,6.845,40301.0
2010-05-04,6.76,7.16,6.76,6.88,141700.0
2010-05-05,6.765,7.155,6.7,7.105,50345.0
2010-05-06,7.16,7.165,6.8,7.165,108271.0
2010-05-07,7.045,7.155,6.85,6.865,97973.0
2010-05-10,7.0,7.05,6.75,6.825,95502.0
2010-05-11,6.815,6.815,6.645,6.74,82387.0
2010-05-12,6.735,6.945,6.665,6.7,129785.0
2010-05-13,6.625,6.645,6.505,6.545,223002.0
2010-05-14,6.545,6.545,6.44,6.51,163812.0
2010-05-17,6.525,6.525,6.35,6.405,134321.0
2010-05-18,6.495,6.545,6.3,6.315,110040.0
2010-05-19,6.285,6.33,6.215,6.235,178958.0
2010-05-20,6.235,6.305,6.095,6.125,126184.0
2010-05-21,6.125,6.555,6.07,6.405,70717.0
2010-05-25,6.065,6.415,6.01,6.39,189134.0
2010-05-26,6.455,6.705,6.175,6.475,82061.0
2010-05-27,6.415,6.485,6.285,6.405,60592.0
2010-05-28,6.425,6.485,6.365,6.455,58266.0
2010-05-31,6.47,6.615,6.415,6.44,5791.0
2010-06-01,6.39,6.42,6.24,6.3,56303.0
2010-06-02,6.34,6.41,6.26,6.38,42987.0
2010-06-03,6.49,6.49,6.35,6.46,113428.0
2010-06-04,6.46,6.52,6.335,6.38,22094.0
2010-06-07,6.38,6.53,6.34,6.48,8429.0
2010-06-08,6.55,6.665,6.475,6.565,48210.0
2010-06-09,6.565,6.565,6.42,6.48,166840.0
2010-06-10,6.525,6.67,6.41,6.665,44719.0
2010-06-11,6.76,6.765,6.685,6.695,57385.0
2010-06-14,6.785,6.785,6.595,6.715,52750.0
2010-06-15,6.715,6.745,6.56,6.59,49548.0
2010-06-16,6.57,6.65,6.38,6.65,53615.0
2010-06-17,6.65,6.735,6.605,6.73,98392.0
2010-06-18,6.735,6.765,6.635,6.765,89757.0
2010-06-21,6.765,6.825,6.67,6.73,51271.0
2010-06-22,6.735,6.735,6.455,6.455,21299.0
2010-06-23,6.485,6.8,6.325,6.8,77707.0
2010-06-24,6.825,6.925,6.705,6.705,69522.0
2010-06-25,6.75,6.915,6.75,6.855,36680.0
2010-06-28,6.86,6.86,6.575,6.575,24077.0
2010-06-29,6.555,6.62,6.47,6.62,30462.0
2010-06-30,6.66,6.72,6.62,6.685,19426.0
2010-07-02,6.245,6.685,6.245,6.59,11399.0
2010-07-05,6.59,6.67,6.335,6.405,6606.0
2010-07-06,6.42,6.525,6.42,6.525,164949.0
2010-07-07,6.405,6.59,6.405,6.51,26579.0
2010-07-08,6.47,6.73,6.47,6.685,19533.0
2010-07-09,6.67,6.685,6.53,6.55,10396.0
2010-07-12,6.525,6.57,6.43,6.56,8660.0
2010-07-13,6.54,6.555,6.44,6.475,52971.0
2010-07-14,6.47,6.785,6.46,6.62,23643.0
2010-07-15,6.615,6.73,6.585,6.63,16997.0
2010-07-16,6.56,6.63,6.4,6.595,34443.0
2010-07-19,6.525,6.59,6.39,6.39,13563.0
2010-07-20,6.38,6.585,6.375,6.455,143196.0
2010-07-21,6.43,6.595,6.43,6.535,24518.0
2010-07-22,6.555,6.56,6.275,6.485,26834.0
2010-07-23,6.43,6.47,6.205,6.335,26021.0
2010-07-26,6.315,6.575,6.295,6.375,40612.0
2010-07-27,6.38,6.535,6.38,6.39,22978.0
2010-07-28,6.39,6.56,6.39,6.445,41860.0
2010-07-29,6.36,6.535,6.345,6.465,109053.0
2010-07-30,6.41,6.56,6.355,6.5,20177.0
2010-08-03,6.56,6.605,6.395,6.395,82238.0
2010-08-04,6.405,6.64,6.405,6.64,115462.0
2010-08-05,6.57,6.6,6.46,6.46,28972.0
2010-08-06,6.455,6.64,6.455,6.52,11471.0
2010-08-09,6.54,6.945,6.43,6.43,8232.0
2010-08-10,6.535,6.62,6.47,6.505,37561.0
2010-08-11,6.59,6.93,6.42,6.5,69197.0
2010-08-12,6.59,7.21,6.59,7.09,74054.0
2010-08-13,6.975,7.03,6.875,7.01,36349.0
2010-08-16,7.06,7.09,6.975,7.085,77429.0
2010-08-17,7.06,7.06,6.985,7.03,267898.0
2010-08-18,6.985,7.09,6.985,7.08,102260.0
2010-08-19,6.96,7.08,6.96,6.98,29448.0
2010-08-20,6.98,7.03,6.945,7.005,37929.0
2010-08-23,7.06,7.06,6.975,7.03,27670.0
2010-08-24,7.005,7.06,6.92,6.925,34836.0
2010-08-25,6.945,6.99,6.895,6.91,184384.0
2010-08-26,6.885,6.945,6.855,6.945,22208.0
2010-08-27,6.945,6.945,6.875,6.925,187229.0
2010-08-30,6.855,6.945,6.855,6.915,17447.0
2010-08-31,6.855,7.005,6.855,6.975,34903.0
2010-09-01,7.005,7.005,6.875,6.965,56101.0
2010-09-02,6.945,6.975,6.8,6.945,41810.0
2010-09-03,6.945,7.175,6.875,7.175,103111.0
2010-09-07,7.095,7.135,6.975,7.005,7099.0
2010-09-08,6.95,7.085,6.915,7.085,42500.0
2010-09-09,7.06,7.08,6.945,7.06,42976.0
2010-09-10,7.02,7.02,6.915,6.985,34820.0
2010-09-13,7.055,7.055,6.745,6.915,89839.0
2010-09-14,6.945,7.235,6.915,7.22,208536.0
2010-09-15,7.21,7.395,7.205,7.21,258563.0
2010-09-16,7.21,7.27,7.11,7.185,58190.0
2010-09-17,7.19,7.265,7.135,7.185,89989.0
2010-09-20,7.27,7.3,7.205,7.28,25516.0
2010-09-21,7.24,7.355,7.205,7.355,174174.0
2010-09-22,7.385,7.385,7.265,7.275,30962.0
2010-09-23,7.25,7.275,7.18,7.24,25348.0
2010-09-24,7.225,7.355,7.05,7.15,33594.0
2010-09-27,7.14,7.155,7.085,7.09,28255.0
2010-09-28,7.085,7.135,7.07,7.135,75840.0
2010-09-29,7.09,7.09,6.945,7.09,63852.0
2010-09-30,7.06,7.24,7.055,7.225,76696.0
2010-10-01,7.24,7.24,7.15,7.155,23378.0
2010-10-04,7.355,7.355,7.055,7.25,77743.0
2010-10-05,7.27,7.445,7.235,7.35,71415.0
2010-10-06,7.3,7.44,7.3,7.375,43223.0
2010-10-07,7.28,7.43,7.28,7.415,69697.0
2010-10-08,7.385,7.42,7.335,7.41,24848.0
2010-10-12,7.355,7.38,7.27,7.345,14019.0
2010-10-13,7.33,7.375,7.24,7.355,37755.0
2010-10-14,7.275,7.355,7.275,7.355,56995.0
2010-10-15,7.355,7.355,7.27,7.33,19406.0
2010-10-18,7.33,7.415,7.32,7.385,37646.0
2010-10-19,7.285,7.33,7.205,7.215,48514.0
2010-10-20,7.215,7.33,7.21,7.29,97922.0
2010-10-21,7.27,7.33,7.15,7.2,56137.0
2010-10-22,7.24,7.24,7.11,7.14,45012.0
2010-10-25,7.15,7.2,6.99,7.06,55143.0
2010-10-26,7.09,7.09,6.795,6.865,166638.0
2010-10-27,6.89,6.925,6.82,6.82,47306.0
2010-10-28,6.865,7.135,6.865,7.12,26141.0
2010-10-29,7.145,7.145,6.995,7.045,62593.0
2010-11-01,7.005,7.16,6.95,7.02,103270.0
2010-11-02,6.885,7.08,6.42,6.945,384306.0
2010-11-03,6.945,7.365,6.885,7.35,184401.0
2010-11-04,7.38,7.68,7.33,7.59,108141.0
2010-11-05,7.635,7.635,7.505,7.535,31711.0
2010-11-08,7.615,7.68,7.595,7.635,116559.0
2010-11-09,7.675,7.83,7.675,7.76,121758.0
2010-11-10,7.77,7.825,7.73,7.765,58165.0
2010-11-11,7.82,7.86,7.67,7.67,63604.0
2010-11-12,7.625,7.86,7.625,7.76,104620.0
2010-11-15,7.835,7.835,7.705,7.77,61644.0
2010-11-16,7.66,7.8,7.595,7.745,55803.0
2010-11-17,7.765,7.84,7.735,7.735,60827.0
2010-11-18,7.795,7.86,7.76,7.76,151248.0
2010-11-19,7.8,8.035,7.8,8.02,190295.0
2010-11-22,8.035,8.035,7.9,7.9,48221.0
2010-11-23,7.92,8.275,7.83,8.09,117975.0
2010-11-24,8.08,8.33,8.08,8.285,83795.0
2010-11-25,8.385,8.39,8.22,8.28,21177.0
2010-11-26,8.215,8.385,8.215,8.275,21752.0
2010-11-29,8.33,8.33,8.125,8.125,33552.0
2010-11-30,7.985,8.33,7.985,8.16,133461.0
2010-12-01,8.165,8.23,8.155,8.165,60631.0
2010-12-02,8.13,8.245,8.13,8.21,91268.0
2010-12-03,8.225,8.225,8.185,8.195,71691.0
2010-12-06,8.125,8.385,8.125,8.355,74795.0
2010-12-07,8.355,8.54,8.275,8.48,137157.0
2010-12-08,8.435,8.48,8.285,8.355,72816.0
2010-12-09,8.345,8.42,8.315,8.315,51464.0
2010-12-10,8.375,8.515,8.28,8.28,53180.0
2010-12-13,8.385,8.675,8.385,8.655,90661.0
2010-12-14,8.65,8.675,8.465,8.485,157103.0
2010-12-15,8.52,8.65,8.435,8.555,207685.0
2010-12-16,8.6,8.6,8.31,8.4,120053.0
2010-12-17,8.355,8.615,8.335,8.445,147797.0
2010-12-20,8.385,8.865,8.375,8.7,49365.0
2010-12-21,8.69,8.795,8.37,8.58,116764.0
2010-12-22,8.645,8.84,8.545,8.765,61003.0
2010-12-23,8.81,8.83,8.625,8.625,37830.0
2010-12-24,8.825,8.825,8.59,8.595,4064.0
2010-12-29,8.525,8.82,8.525,8.795,25881.0
2010-12-30,8.735,8.775,8.47,8.5,19805.0
2010-12-31,8.47,8.64,8.35,8.35,22907.0
2011-01-04,8.375,8.715,8.375,8.44,52978.0
2011-01-05,8.525,8.55,8.38,8.47,53700.0
2011-01-06,8.425,8.555,8.26,8.31,93464.0
2011-01-07,8.235,8.395,8.235,8.31,115496.0
2011-01-10,8.31,8.355,8.135,8.245,56150.0
2011-01-11,8.265,8.34,8.155,8.295,30048.0
2011-01-12,8.37,8.375,8.22,8.22,88753.0
2011-01-13,8.22,8.315,8.2,8.295,57218.0
2011-01-14,8.295,8.4,8.19,8.285,983557.0
2011-01-17,8.195,8.375,8.165,8.275,15291.0
2011-01-18,8.32,8.325,8.215,8.235,182296.0
2011-01-19,8.285,8.31,7.835,7.855,208029.0
2011-01-20,7.82,7.85,7.655,7.765,165728.0
2011-01-21,7.765,8.305,7.765,8.29,108895.0
2011-01-24,8.29,8.355,8.095,8.28,43058.0
2011-01-25,8.315,8.34,8.135,8.16,33605.0
2011-01-26,8.28,8.32,8.14,8.25,37715.0
2011-01-27,8.325,8.325,8.08,8.165,63242.0
2011-01-28,8.035,8.555,8.035,8.49,74385.0
2011-01-31,8.555,8.555,8.375,8.555,45289.0
2011-02-01,8.555,8.975,8.525,8.92,348386.0
2011-02-02,8.86,9.035,8.77,8.99,292913.0
2011-02-03,9.035,9.185,8.99,9.125,205954.0
2011-02-04,9.125,9.24,9.1,9.205,80972.0
2011-02-07,9.11,9.25,8.99,9.145,81214.0
2011-02-08,9.08,9.165,9.005,9.155,59932.0
2011-02-09,9.155,9.155,8.965,9.005,13749.0
2011-02-10,9.005,9.005,8.645,8.72,195541.0
2011-02-11,8.685,8.985,8.465,8.84,47647.0
2011-02-14,8.84,9.035,8.795,8.895,74502.0
2011-02-15,8.88,9.19,8.88,9.105,144563.0
2011-02-16,9.2,9.2,9.075,9.17,78113.0
2011-02-17,9.205,9.225,9.13,9.2,57348.0
2011-02-18,9.205,9.27,9.125,9.255,46391.0
2011-02-22,9.145,9.3,8.86,9.26,107420.0
2011-02-23,9.26,9.54,9.16,9.33,82564.0
2011-02-24,9.315,9.33,8.825,8.855,86861.0
2011-02-25,8.855,8.855,8.61,8.805,201753.0
2011-02-28,8.8,8.95,8.71,8.92,54000.0
2011-03-01,8.905,9.56,8.905,9.27,178134.0
2011-03-02,9.405,9.41,9.05,9.055,110937.0
2011-03-03,9.105,9.13,9.01,9.085,62517.0
2011-03-04,9.08,9.19,9.025,9.11,44694.0
2011-03-07,9.08,9.195,9.005,9.01,85832.0
2011-03-08,9.125,9.41,9.1,9.27,402460.0
2011-03-09,9.28,9.28,9.28,9.28,0.0
2011-03-10,9.27,9.27,8.905,8.985,28400.0
2011-03-11,8.89,8.89,8.55,8.625,128078.0
2011-03-14,8.515,8.655,8.345,8.555,118062.0
2011-03-15,8.375,8.43,8.255,8.325,46377.0
2011-03-16,8.375,9.1,8.375,8.825,111001.0
2011-03-17,9.125,9.125,8.59,8.975,213013.0
2011-03-18,9.035,9.065,8.83,8.84,51853.0
2011-03-21,8.945,9.325,8.9,9.08,202740.0
2011-03-22,9.095,9.265,9.015,9.265,161223.0
2011-03-23,9.26,9.265,9.175,9.175,73651.0
2011-03-24,9.165,9.205,9.07,9.185,183788.0
2011-03-25,9.155,9.26,9.125,9.26,50210.0
2011-03-28,9.25,9.27,9.13,9.2,69200.0
2011-03-29,9.17,9.265,9.17,9.24,10574.0
2011-03-30,9.24,9.285,9.215,9.27,101110.0
2011-03-31,9.23,9.465,9.22,9.42,20952.0
2011-04-01,9.45,9.51,9.375,9.415,32092.0
2011-04-04,9.5,9.53,9.405,9.445,51536.0
2011-04-05,9.445,9.815,9.445,9.6,50223.0
2011-04-06,9.59,9.6,9.435,9.525,83247.0
2011-04-07,9.49,9.65,9.415,9.65,35422.0
2011-04-08,9.57,9.87,9.57,9.71,127657.0
2011-04-11,9.72,9.775,9.51,9.685,114090.0
2011-04-12,9.62,9.645,9.31,9.615,69906.0
2011-04-13,9.63,9.78,9.57,9.695,57931.0
2011-04-14,9.685,9.89,9.645,9.775,58250.0
2011-04-15,9.775,9.87,9.705,9.825,70100.0
2011-04-18,9.755,9.755,9.48,9.57,34990.0
2011-04-19,9.53,9.53,9.385,9.435,61580.0
2011-04-20,9.505,9.645,9.495,9.535,102577.0
2011-04-21,9.6,9.6,9.46,9.49,15632.0
2011-04-25,9.49,9.525,9.225,9.355,64095.0
2011-04-26,9.355,9.615,9.27,9.57,101469.0
2011-04-27,9.57,9.665,9.47,9.56,205058.0
2011-04-28,9.59,9.59,9.435,9.475,79821.0
2011-04-29,9.39,9.445,9.25,9.27,92839.0
2011-05-02,9.27,9.405,9.105,9.195,34817.0
2011-05-03,9.155,9.215,8.93,8.965,60434.0
2011-05-04,9.055,9.055,8.68,8.825,43211.0
2011-05-05,8.83,8.835,8.62,8.7,151610.0
2011-05-06,8.745,9.27,8.745,9.17,96641.0
2011-05-09,9.27,9.525,9.27,9.39,271036.0
2011-05-10,9.415,9.415,9.255,9.285,51398.0
2011-05-11,9.25,9.475,9.225,9.27,43313.0
2011-05-12,9.265,9.36,9.23,9.3,50303.0
2011-05-13,9.33,9.33,9.22,9.255,61414.0
2011-05-16,9.225,9.3,9.17,9.27,86499.0
2011-05-17,9.265,9.41,9.155,9.27,47931.0
2011-05-18,9.27,9.27,8.975,9.065,66033.0
2011-05-19,8.965,9.045,8.945,8.995,32287.0
2011-05-20,8.98,9.235,8.98,9.19,38160.0
2011-05-24,9.155,9.375,9.11,9.11,40917.0
2011-05-25,9.13,9.13,8.935,8.935,62506.0
2011-05-26,8.935,9.085,8.765,8.915,47472.0
2011-05-27,8.86,8.975,8.825,8.89,32890.0
2011-05-30,8.915,8.935,8.885,8.935,3637.0
2011-05-31,8.885,8.89,8.81,8.885,51967.0
2011-06-01,8.87,8.87,8.53,8.66,92229.0
2011-06-02,8.675,8.975,8.555,8.645,36128.0
2011-06-03,8.53,8.975,8.53,8.705,32653.0
2011-06-06,8.66,8.735,8.445,8.55,101315.0
2011-06-07,8.58,8.595,8.515,8.55,40116.0
2011-06-08,8.535,8.545,8.295,8.355,39144.0
2011-06-09,8.4,8.4,8.19,8.35,45876.0
2011-06-10,8.29,8.395,7.995,8.275,45888.0
2011-06-13,8.38,8.38,8.145,8.285,46059.0
2011-06-14,8.29,8.595,8.275,8.34,65089.0
2011-06-15,8.26,8.415,8.23,8.345,40097.0
2011-06-16,8.32,8.55,8.255,8.29,80669.0
2011-06-17,8.305,8.315,8.03,8.165,150388.0
2011-06-20,8.165,8.28,8.085,8.2,72323.0
2011-06-21,8.195,8.395,8.195,8.285,45281.0
2011-06-22,8.31,8.335,8.08,8.11,65645.0
2011-06-23,8.03,8.13,7.95,8.035,78734.0
2011-06-24,8.11,8.115,7.89,7.945,37897.0
2011-06-27,7.91,8.205,7.91,8.02,66998.0
2011-06-28,8.11,8.28,7.94,8.18,41188.0
2011-06-29,8.335,8.88,8.255,8.635,73584.0
2011-06-30,8.635,8.93,8.635,8.815,59299.0
2011-07-04,8.86,8.86,8.665,8.73,7041.0
2011-07-05,8.73,8.78,8.65,8.78,27814.0
2011-07-06,8.9,9.105,8.795,8.815,72536.0
2011-07-07,8.88,9.18,8.86,9.0,40724.0
2011-07-08,8.995,8.995,8.7,8.805,16957.0
2011-07-11,8.82,9.215,8.7,8.79,26663.0
2011-07-12,8.71,8.9,8.54,8.885,31676.0
2011-07-13,8.93,9.065,8.83,8.83,48069.0
2011-07-14,8.875,8.92,8.74,8.885,24804.0
2011-07-15,8.865,9.0,8.745,8.805,9971.0
2011-07-18,8.6,8.855,8.6,8.825,16105.0
2011-07-19,8.815,9.005,8.63,8.635,30785.0
2011-07-20,8.65,8.71,8.455,8.545,106730.0
2011-07-21,8.56,8.975,8.56,8.845,58159.0
2011-07-22,8.79,9.115,8.79,8.975,36430.0
2011-07-25,8.97,9.18,8.97,9.165,33221.0
2011-07-26,9.18,9.35,9.18,9.205,103003.0
2011-07-27,9.26,9.26,8.88,8.98,36340.0
2011-07-28,8.965,9.17,8.73,9.005,57296.0
2011-07-29,8.905,9.175,8.905,8.94,21213.0
2011-08-02,9.005,9.235,8.945,9.035,231128.0
2011-08-03,9.045,9.31,8.855,9.195,31440.0
2011-08-04,9.195,9.195,8.49,8.91,29810.0
2011-08-05,8.88,9.205,8.465,8.905,26876.0
2011-08-08,8.46,8.63,7.7,8.63,41877.0
2011-08-09,8.565,8.7,7.74,8.275,203454.0
2011-08-10,8.3,9.09,8.28,8.285,90042.0
2011-08-11,8.31,8.98,8.245,8.765,74644.0
2011-08-12,8.865,8.88,8.55,8.635,37880.0
2011-08-15,8.73,8.73,8.4,8.49,27226.0
2011-08-16,8.505,8.505,8.175,8.225,38649.0
2011-08-17,8.29,8.625,8.265,8.38,47274.0
2011-08-18,8.25,8.25,7.91,7.97,95508.0
2011-08-19,7.965,7.965,7.485,7.75,56867.0
2011-08-22,7.915,7.915,7.395,7.66,57716.0
2011-08-23,7.78,7.845,7.515,7.635,62412.0
2011-08-24,7.645,7.68,7.43,7.645,58914.0
2011-08-25,7.675,7.69,7.445,7.49,39312.0
2011-08-26,7.505,7.615,7.345,7.595,32470.0
2011-08-29,7.625,7.805,7.625,7.795,14692.0
2011-08-30,7.89,7.89,7.7,7.805,20698.0
2011-08-31,7.825,7.94,7.815,7.935,24398.0
2011-09-01,7.975,7.975,7.74,7.945,30496.0
2011-09-02,7.83,7.905,7.595,7.875,44869.0
2011-09-06,7.705,7.735,7.145,7.71,73114.0
2011-09-07,7.775,7.9,7.655,7.655,17000.0
2011-09-08,7.655,7.73,7.43,7.71,33358.0
2011-09-09,7.655,7.655,7.28,7.6,35509.0
2011-09-12,7.59,7.595,7.42,7.475,32764.0
2011-09-13,7.515,8.02,7.515,7.74,74285.0
2011-09-14,7.745,7.9,7.55,7.74,50449.0
2011-09-15,7.79,8.275,7.79,8.0,39852.0
2011-09-16,7.995,8.275,7.92,8.255,48769.0
2011-09-19,8.3,8.315,8.045,8.15,46478.0
2011-09-20,8.17,8.255,8.13,8.135,101007.0
2011-09-21,8.1,8.255,8.0,8.2,143038.0
2011-09-22,8.045,8.37,7.66,8.37,75335.0
2011-09-23,8.245,8.53,8.0,8.09,125203.0
2011-09-26,8.14,8.14,7.805,8.06,91146.0
2011-09-27,8.22,8.36,7.83,7.83,134346.0
2011-09-28,7.93,7.945,7.765,7.91,71021.0
2011-09-29,8.0,8.16,7.975,8.16,728295.0
2011-09-30,8.085,8.12,7.9,8.075,51317.0
2011-10-03,7.975,8.05,7.88,7.95,128425.0
2011-10-04,7.86,8.085,7.62,8.03,93937.0
2011-10-05,7.865,7.97,7.765,7.97,47459.0
2011-10-06,8.02,8.09,7.75,8.03,36268.0
2011-10-07,8.035,8.115,7.91,7.915,35279.0
2011-10-11,7.98,8.025,7.86,8.015,51169.0
2011-10-12,8.015,8.16,7.875,7.88,62468.0
2011-10-13,7.835,7.845,7.345,7.71,101827.0
2011-10-14,7.805,7.97,7.79,7.88,51437.0
2011-10-17,7.86,7.975,7.82,7.97,122523.0
2011-10-18,7.73,7.995,7.69,7.935,81594.0
2011-10-19,7.95,7.95,7.8,7.86,26724.0
2011-10-20,7.765,7.945,7.765,7.9,49834.0
2011-10-21,7.945,7.945,7.78,7.9,35146.0
2011-10-24,7.945,7.945,7.89,7.94,40300.0
2011-10-25,7.94,7.945,7.855,7.945,40660.0
2011-10-26,7.945,8.135,7.94,8.06,61074.0
2011-10-27,8.255,8.365,8.115,8.265,141912.0
2011-10-28,8.265,8.335,8.235,8.28,23660.0
2011-10-31,8.245,8.375,8.15,8.195,18902.0
2011-11-01,8.055,8.445,7.91,8.18,106039.0
2011-11-02,8.25,8.305,8.1,8.16,41784.0
2011-11-03,8.23,8.23,7.97,8.22,60917.0
2011-11-04,8.3,8.485,8.22,8.275,54025.0
2011-11-07,8.305,8.335,8.215,8.305,42980.0
2011-11-08,8.365,8.365,8.26,8.28,52216.0
2011-11-09,8.28,8.28,7.92,8.035,64122.0
2011-11-10,8.16,8.18,8.075,8.17,42581.0
2011-11-11,8.18,8.215,8.16,8.2,42013.0
2011-11-14,8.2,8.22,8.16,8.165,37401.0
2011-11-15,8.15,8.18,7.975,8.025,48707.0
2011-11-16,7.975,8.055,7.82,7.825,66507.0
2011-11-17,7.775,7.965,7.73,7.745,124484.0
2011-11-18,7.79,7.795,7.515,7.57,106023.0
2011-11-21,7.565,7.595,7.375,7.565,30764.0
2011-11-22,7.62,7.635,7.455,7.54,66995.0
2011-11-23,7.535,7.59,7.455,7.545,115647.0
2011-11-24,7.58,7.58,7.515,7.515,4565.0
2011-11-25,7.55,7.58,7.505,7.55,50402.0
2011-11-28,7.62,7.675,7.56,7.56,265357.0
2011-11-29,7.625,7.625,7.51,7.59,32608.0
2011-11-30,7.59,7.59,7.43,7.485,87999.0
2011-12-01,7.52,7.745,7.485,7.7,18814.0
2011-12-02,7.765,8.105,7.73,7.765,40615.0
2011-12-05,7.765,8.215,7.7,7.94,128318.0
2011-12-06,7.98,8.12,7.93,8.05,87501.0
2011-12-07,8.0,8.0,7.88,7.88,46560.0
2011-12-08,7.91,7.91,7.49,7.56,97768.0
2011-12-09,7.565,7.665,7.48,7.52,37600.0
2011-12-12,7.51,7.53,7.235,7.255,53781.0
2011-12-13,7.37,7.37,7.13,7.2,77018.0
2011-12-14,7.2,7.365,7.155,7.235,43111.0
2011-12-15,7.315,7.385,7.105,7.165,46421.0
2011-12-16,7.17,7.3,7.12,7.18,154246.0
2011-12-19,7.22,7.28,7.12,7.175,106480.0
2011-12-20,7.18,7.41,7.18,7.36,46856.0
2011-12-21,7.445,7.445,7.255,7.395,15888.0
2011-12-22,7.285,7.435,7.285,7.395,14374.0
2011-12-23,7.37,7.65,7.37,7.58,24175.0
2011-12-28,7.615,7.615,7.335,7.38,38806.0
2011-12-29,7.355,7.44,7.335,7.37,20723.0
2011-12-30,7.34,7.43,7.31,7.395,12335.0
2012-01-03,7.445,7.675,7.41,7.66,122463.0
2012-01-04,7.68,7.885,7.59,7.88,24885.0
2012-01-05,7.915,7.98,7.765,7.975,41998.0
2012-01-06,8.005,8.08,7.95,8.08,77363.0
2012-01-09,8.07,8.085,7.97,8.015,33114.0
2012-01-10,8.095,8.2,7.92,7.92,104111.0
2012-01-11,7.95,8.13,7.95,8.075,36023.0
2012-01-12,8.045,8.205,8.045,8.18,61932.0
2012-01-13,8.225,8.225,7.92,7.92,13739.0
2012-01-16,8.025,8.075,7.91,7.91,19889.0
2012-01-17,7.935,8.045,7.935,8.045,34523.0
2012-01-18,8.075,8.075,7.92,7.92,22975.0
2012-01-19,7.925,8.05,7.92,8.045,50440.0
2012-01-20,8.07,8.2,8.015,8.175,32568.0
2012-01-23,8.135,8.29,8.1,8.225,15504.0
2012-01-24,8.13,8.165,7.98,8.165,16355.0
2012-01-25,8.205,8.26,7.945,8.015,65242.0
2012-01-26,8.085,8.165,7.925,7.95,198599.0
2012-01-27,7.98,8.125,7.89,7.925,13860.0
2012-01-30,7.95,8.075,7.89,8.005,37957.0
2012-01-31,8.005,8.125,7.94,8.015,65542.0
2012-02-01,7.975,8.245,7.965,8.175,59703.0
2012-02-02,8.27,8.32,8.155,8.175,42039.0
2012-02-03,8.44,8.55,8.385,8.445,120388.0
2012-02-06,8.445,8.475,8.35,8.43,39282.0
2012-02-07,8.42,8.445,8.26,8.32,64163.0
2012-02-08,8.45,8.45,8.26,8.285,105976.0
2012-02-09,8.39,8.39,8.28,8.29,75884.0
2012-02-10,8.32,8.32,8.21,8.31,38848.0
2012-02-13,8.32,8.41,8.23,8.32,13631.0
2012-02-14,8.32,8.32,8.26,8.26,29923.0
2012-02-15,8.32,8.33,8.2,8.31,99457.0
2012-02-16,8.255,8.36,8.2,8.29,35787.0
2012-02-17,8.32,8.475,8.245,8.43,78726.0
2012-02-21,8.475,8.71,8.415,8.655,127889.0
2012-02-22,8.785,8.905,8.695,8.875,137790.0
2012-02-23,8.93,9.055,8.79,8.995,48060.0
2012-02-24,9.0,9.17,8.96,8.97,59572.0
2012-02-27,8.95,9.06,8.905,8.945,47182.0
2012-02-28,8.985,9.0,8.785,8.94,90559.0
2012-02-29,8.97,9.06,8.93,8.955,88191.0
2012-03-01,8.945,8.995,8.815,8.815,68303.0
2012-03-02,8.85,8.95,8.785,8.94,70405.0
2012-03-05,8.93,8.93,8.755,8.79,22938.0
2012-03-06,8.73,8.755,8.615,8.625,72915.0
2012-03-07,8.63,8.685,8.555,8.63,33242.0
2012-03-08,8.65,8.9,8.635,8.9,20956.0
2012-03-09,8.94,8.985,8.8,8.845,37354.0
2012-03-12,8.94,8.94,8.63,8.63,27463.0
2012-03-13,8.69,8.74,8.615,8.625,16137.0
2012-03-14,8.665,8.665,8.35,8.35,192568.0
2012-03-15,8.245,8.48,8.19,8.315,82868.0
2012-03-16,8.395,8.505,8.28,8.49,76677.0
2012-03-19,8.615,8.635,8.49,8.505,55924.0
2012-03-20,8.625,8.625,8.48,8.48,58520.0
2012-03-21,8.535,8.545,8.45,8.48,23920.0
2012-03-22,8.47,8.47,8.34,8.4,56707.0
2012-03-23,8.47,8.6,8.395,8.56,564651.0
2012-03-26,8.555,8.63,8.545,8.585,19513.0
2012-03-27,8.625,8.675,8.545,8.625,21722.0
2012-03-28,8.605,8.755,8.585,8.595,56713.0
2012-03-29,8.595,8.65,8.49,8.57,85130.0
2012-03-30,8.625,8.675,8.55,8.655,49138.0
2012-04-02,8.635,8.66,8.61,8.65,63066.0
2012-04-03,8.69,8.93,8.63,8.745,103582.0
2012-04-04,8.745,8.85,8.675,8.72,1537193.0
2012-04-05,8.73,8.76,8.69,8.735,28434.0
2012-04-09,8.76,8.76,8.36,8.37,26796.0
2012-04-10,8.39,8.43,8.085,8.105,107365.0
2012-04-11,8.215,8.43,8.205,8.26,84163.0
2012-04-12,8.31,8.345,8.255,8.32,79794.0
2012-04-13,8.32,8.32,8.13,8.145,57555.0
2012-04-16,8.165,8.19,8.095,8.13,51731.0
2012-04-17,8.155,8.19,7.97,8.135,144030.0
2012-04-18,8.135,8.145,8.04,8.07,41933.0
2012-04-19,7.57,8.165,7.57,8.155,120813.0
2012-04-20,8.175,8.175,7.965,8.005,38147.0
2012-04-23,7.95,7.995,7.84,7.915,65741.0
2012-04-24,7.945,7.965,7.805,7.81,54689.0
2012-04-25,7.81,7.99,7.765,7.965,25236.0
2012-04-26,7.925,8.23,7.925,8.23,38922.0
2012-04-27,8.23,8.245,8.045,8.105,30064.0
2012-04-30,8.04,8.15,7.91,7.935,54377.0
2012-05-01,7.96,8.515,7.91,8.515,55579.0
2012-05-02,8.45,8.45,8.185,8.34,49562.0
2012-05-03,8.47,8.47,8.23,8.31,59646.0
2012-05-04,8.31,8.31,8.02,8.025,65822.0
2012-05-07,8.025,8.12,7.99,8.045,77191.0
2012-05-08,8.045,8.425,7.965,8.415,85897.0
2012-05-09,8.385,8.63,8.29,8.505,58252.0
2012-05-10,8.5,8.69,8.495,8.665,344732.0
2012-05-11,8.715,8.78,8.695,8.745,28861.0
2012-05-14,8.745,8.9,8.675,8.77,45967.0
2012-05-15,8.77,8.88,8.76,8.8,26125.0
2012-05-16,8.865,8.865,8.77,8.78,21467.0
2012-05-17,8.825,9.03,8.825,9.03,86407.0
2012-05-18,9.0,9.14,8.975,9.055,79327.0
2012-05-22,9.055,9.055,8.94,9.045,88049.0
2012-05-23,9.05,9.125,9.01,9.06,88417.0
2012-05-24,9.08,9.08,8.94,9.05,89428.0
2012-05-25,8.95,9.245,8.95,9.24,75141.0
2012-05-28,9.245,9.275,9.22,9.245,57235.0
2012-05-29,9.25,9.3,9.16,9.275,90123.0
2012-05-30,9.16,9.26,9.14,9.19,23189.0
2012-05-31,9.205,9.275,9.11,9.275,35097.0
2012-06-01,9.245,9.245,9.03,9.21,79031.0
2012-06-04,9.155,9.185,8.975,9.065,31810.0
2012-06-05,9.055,9.34,9.055,9.3,36228.0
2012-06-06,9.32,9.515,9.24,9.285,53922.0
2012-06-07,9.26,9.39,9.205,9.29,98690.0
2012-06-08,9.275,9.275,9.215,9.22,73530.0
2012-06-11,9.23,9.32,9.185,9.185,212583.0
2012-06-12,9.205,9.43,9.125,9.37,129431.0
2012-06-13,9.505,9.505,9.37,9.44,54948.0
2012-06-14,9.39,9.515,9.38,9.47,69235.0
2012-06-15,9.52,9.52,8.97,8.97,146125.0
2012-06-18,9.0,9.475,8.95,9.23,115014.0
2012-06-19,9.23,9.53,9.225,9.515,100583.0
2012-06-20,9.515,9.59,9.405,9.53,111412.0
2012-06-21,9.53,9.53,9.375,9.395,65054.0
2012-06-22,9.445,9.445,9.145,9.225,48299.0
2012-06-25,9.175,9.22,8.895,8.915,36107.0
2012-06-26,8.915,8.975,8.865,8.925,31545.0
2012-06-27,8.915,9.08,8.915,9.04,52463.0
2012-06-28,9.015,9.345,8.925,9.28,35525.0
2012-06-29,9.355,9.38,9.19,9.305,30063.0
2012-07-03,9.315,9.82,9.305,9.79,76613.0
2012-07-04,9.75,9.82,9.7,9.805,33317.0
2012-07-05,9.72,9.795,9.715,9.755,49784.0
2012-07-06,9.775,9.775,9.57,9.62,30958.0
2012-07-09,9.63,9.65,9.4,9.425,23972.0
2012-07-10,9.505,9.575,9.45,9.57,29156.0
2012-07-11,9.6,9.6,9.37,9.445,15650.0
2012-07-12,9.445,9.465,9.32,9.32,24115.0
2012-07-13,9.3,9.44,9.265,9.375,38269.0
2012-07-16,9.325,9.39,9.22,9.25,61148.0
2012-07-17,9.265,9.265,8.95,9.13,53283.0
2012-07-18,9.175,9.39,9.025,9.38,42484.0
2012-07-19,9.37,9.38,9.275,9.38,72575.0
2012-07-20,9.38,9.38,9.2,9.355,41056.0
2012-07-23,9.25,9.345,9.145,9.3,21984.0
2012-07-24,9.3,9.39,9.165,9.29,42629.0
2012-07-25,9.32,9.445,9.295,9.37,80082.0
2012-07-26,9.38,9.39,9.175,9.38,113048.0
2012-07-27,9.365,9.525,9.325,9.405,133031.0
2012-07-30,9.425,9.425,9.265,9.315,91226.0
2012-07-31,9.315,9.32,9.04,9.095,22859.0
2012-08-01,9.14,9.14,9.03,9.095,51999.0
2012-08-02,9.095,9.1,8.98,8.98,26327.0
2012-08-03,9.04,9.08,8.755,8.765,75289.0
2012-08-07,8.89,8.895,8.545,8.585,106634.0
2012-08-08,8.58,8.975,8.5,8.82,145653.0
2012-08-09,8.815,9.055,8.77,9.03,128818.0
2012-08-10,8.975,9.215,8.95,8.965,146157.0
2012-08-13,8.97,8.97,8.795,8.9,93476.0
2012-08-14,8.905,8.955,8.84,8.905,40759.0
2012-08-15,8.905,8.915,8.505,8.745,134198.0
2012-08-16,8.745,8.97,8.64,8.94,86400.0
2012-08-17,8.94,8.995,8.905,8.905,12188.0
2012-08-20,8.945,9.015,8.9,8.98,26913.0
2012-08-21,8.99,9.495,8.99,9.44,143103.0
2012-08-22,9.345,9.365,9.15,9.24,43524.0
2012-08-23,9.225,9.28,9.13,9.205,51201.0
2012-08-24,9.205,9.405,9.17,9.33,36771.0
2012-08-27,9.4,9.4,9.24,9.265,15404.0
2012-08-28,9.275,9.32,9.14,9.205,42705.0
2012-08-29,9.25,9.315,9.07,9.12,13764.0
2012-08-30,9.055,9.14,8.9,8.995,28087.0
2012-08-31,9.12,9.355,8.98,9.305,57915.0
2012-09-04,9.29,9.365,9.115,9.165,50811.0
2012-09-05,9.22,9.305,9.22,9.255,28467.0
2012-09-06,9.17,9.18,8.97,9.005,40437.0
2012-09-07,9.045,9.095,9.045,9.065,15931.0
2012-09-10,9.07,9.18,9.065,9.155,18297.0
2012-09-11,9.195,9.33,9.155,9.305,22837.0
2012-09-12,9.315,9.355,9.195,9.33,29168.0
2012-09-13,9.3,9.325,9.09,9.15,32753.0
2012-09-14,9.17,9.34,9.155,9.315,48259.0
2012-09-17,9.35,9.395,9.22,9.355,35325.0
2012-09-18,9.355,9.705,9.25,9.705,269525.0
2012-09-19,9.69,10.005,9.555,9.855,62230.0
2012-09-20,9.865,9.88,9.64,9.725,40412.0
2012-09-21,9.705,10.275,9.705,10.125,106413.0
2012-09-24,10.0,10.105,9.88,10.095,58795.0
2012-09-25,10.095,10.225,10.095,10.215,68074.0
2012-09-26,10.225,10.275,10.08,10.245,139381.0
2012-09-27,10.245,10.305,10.105,10.165,89125.0
2012-09-28,10.165,10.29,10.155,10.265,1049594.0
2012-10-01,10.29,10.385,10.08,10.165,37318.0
2012-10-02,10.165,10.295,10.105,10.2,269340.0
2012-10-03,10.205,10.205,10.05,10.05,140217.0
2012-10-04,10.055,10.215,10.055,10.165,145950.0
2012-10-05,10.24,10.27,10.19,10.24,221095.0
2012-10-09,10.225,10.305,10.225,10.305,103381.0
2012-10-10,10.29,10.29,10.195,10.225,155432.0
2012-10-11,10.28,10.32,10.255,10.32,42276.0
2012-10-12,10.32,10.32,10.19,10.24,34540.0
2012-10-15,10.14,10.25,10.14,10.225,27029.0
2012-10-16,10.245,10.335,10.2,10.32,65435.0
2012-10-17,10.305,10.34,10.255,10.32,47653.0
2012-10-18,10.275,10.32,10.27,10.32,96762.0
2012-10-19,10.27,10.32,10.215,10.28,83658.0
2012-10-22,10.305,10.32,10.04,10.275,53743.0
2012-10-23,10.24,10.24,10.045,10.19,79816.0
2012-10-24,10.22,10.23,10.04,10.08,26789.0
2012-10-25,10.115,10.15,10.075,10.115,33307.0
2012-10-26,10.08,10.29,10.08,10.205,33189.0
2012-10-29,10.18,10.335,10.12,10.32,37559.0
2012-10-30,10.255,10.32,10.255,10.32,213718.0
2012-10-31,10.35,10.35,10.175,10.175,63466.0
2012-11-01,10.225,10.32,10.105,10.32,40352.0
2012-11-02,10.35,10.35,10.155,10.32,204813.0
2012-11-05,10.165,10.3,10.15,10.23,186949.0
2012-11-06,10.115,10.245,10.05,10.065,147435.0
2012-11-07,10.005,10.3,10.005,10.25,189621.0
2012-11-08,10.275,10.29,9.85,9.88,252147.0
2012-11-09,9.85,9.975,9.74,9.975,99958.0
2012-11-12,9.97,9.975,9.67,9.79,178484.0
2012-11-13,9.725,9.845,9.49,9.82,243920.0
2012-11-14,9.995,9.995,9.605,9.7,43801.0
2012-11-15,9.65,9.83,9.465,9.52,164178.0
2012-11-16,9.555,9.745,9.53,9.745,74177.0
2012-11-19,9.79,10.0,9.72,9.94,81728.0
2012-11-20,9.89,10.005,9.74,9.99,114867.0
2012-11-21,9.915,10.34,9.915,10.29,156534.0
2012-11-22,10.375,10.47,10.35,10.415,73150.0
2012-11-23,10.475,10.475,10.415,10.475,45553.0
2012-11-26,10.475,10.57,10.325,10.51,73101.0
2012-11-27,10.5,10.54,10.325,10.34,80528.0
2012-11-28,10.325,10.375,10.065,10.215,64988.0
2012-11-29,10.24,10.325,10.195,10.23,41194.0
2012-11-30,10.17,10.465,10.17,10.425,59680.0
2012-12-03,10.475,10.51,10.215,10.435,61116.0
2012-12-04,10.415,10.49,10.335,10.395,110202.0
2012-12-05,10.41,10.49,10.335,10.425,125532.0
2012-12-06,10.395,10.775,10.37,10.59,60102.0
2012-12-07,10.6,11.045,10.6,10.89,198048.0
2012-12-10,10.835,11.1,10.835,11.035,224934.0
2012-12-11,11.02,11.195,11.02,11.19,264992.0
2012-12-12,11.405,11.46,11.195,11.35,105968.0
2012-12-13,11.475,11.485,11.245,11.355,75395.0
2012-12-14,11.31,11.355,11.15,11.195,99104.0
2012-12-17,11.15,11.215,10.855,10.955,141079.0
2012-12-18,11.005,11.095,10.96,11.0,164474.0
2012-12-19,11.03,11.42,10.985,11.165,64530.0
2012-12-20,11.21,11.21,10.525,10.695,138498.0
2012-12-21,10.6,11.0,10.37,10.75,222831.0
2012-12-24,10.655,10.87,10.44,10.79,15003.0
2012-12-27,10.79,10.79,10.49,10.56,36584.0
2012-12-28,10.485,10.61,10.46,10.61,26772.0
2012-12-31,10.595,10.87,10.585,10.87,13713.0
2013-01-02,10.905,11.315,10.905,11.19,32250.0
2013-01-03,11.22,11.41,11.22,11.295,62031.0
2013-01-04,11.29,11.29,11.095,11.095,53400.0
2013-01-07,11.09,11.285,11.08,11.21,32593.0
2013-01-08,11.21,11.365,11.185,11.265,21599.0
2013-01-09,11.28,11.28,11.17,11.225,58972.0
2013-01-10,11.21,11.28,11.2,11.245,20429.0
2013-01-11,11.26,11.285,11.195,11.235,20275.0
2013-01-14,11.27,11.29,11.13,11.265,364772.0
2013-01-15,11.255,11.285,11.16,11.245,26343.0
2013-01-16,11.27,11.285,10.93,10.94,64335.0
2013-01-17,10.97,11.065,10.94,11.025,59549.0
2013-01-18,11.095,11.125,11.025,11.045,96414.0
2013-01-21,11.185,11.185,10.975,11.03,25362.0
2013-01-22,11.125,11.16,11.045,11.065,82489.0
2013-01-23,11.065,11.125,11.01,11.095,101498.0
2013-01-24,11.17,11.17,11.01,11.03,92486.0
2013-01-25,11.065,11.07,10.97,11.025,62170.0
2013-01-28,10.97,11.03,10.83,10.88,108788.0
2013-01-29,10.77,10.91,10.74,10.82,155795.0
2013-01-30,10.87,11.075,10.79,10.995,117357.0
2013-01-31,10.91,10.985,10.765,10.785,83133.0
2013-02-01,10.805,11.26,10.805,11.17,89830.0
2013-02-04,11.125,11.235,10.975,10.975,29107.0
2013-02-05,11.03,11.185,10.95,10.95,35152.0
2013-02-06,10.935,10.975,10.915,10.925,40840.0
2013-02-07,10.96,11.005,10.725,10.925,67394.0
2013-02-08,10.95,11.35,10.93,11.34,49222.0
2013-02-11,11.435,11.435,11.165,11.165,19759.0
2013-02-12,11.215,11.525,11.195,11.48,172480.0
2013-02-13,11.485,11.55,11.375,11.42,39250.0
2013-02-14,11.495,11.57,11.22,11.235,60898.0
2013-02-15,11.22,11.43,11.21,11.34,117470.0
2013-02-19,11.435,11.54,11.35,11.54,257536.0
2013-02-20,11.55,11.55,11.36,11.375,61006.0
2013-02-21,11.38,11.41,11.305,11.33,94475.0
2013-02-22,11.29,11.41,10.87,10.91,63345.0
2013-02-25,10.795,10.9,10.485,10.61,412946.0
2013-02-26,10.605,10.63,10.255,10.415,205567.0
2013-02-27,10.34,10.48,10.275,10.43,192982.0
2013-02-28,10.395,10.405,9.985,10.29,225011.0
2013-03-01,10.285,10.325,10.135,10.18,206541.0
2013-03-04,10.11,10.345,9.99,10.295,57471.0
2013-03-05,10.29,10.435,10.285,10.345,103397.0
2013-03-06,10.345,10.625,10.345,10.625,52143.0
2013-03-07,10.625,10.665,10.49,10.515,43457.0
2013-03-08,10.585,10.67,10.51,10.61,82356.0
2013-03-11,10.625,10.625,10.46,10.49,64309.0
2013-03-12,10.49,10.615,10.46,10.46,42936.0
2013-03-13,10.505,10.575,10.405,10.41,234094.0
2013-03-14,10.465,10.66,10.42,10.605,101732.0
2013-03-15,10.645,11.19,10.485,11.095,143717.0
2013-03-18,11.08,11.11,10.85,11.105,58205.0
2013-03-19,11.035,11.17,10.99,11.095,33165.0
2013-03-20,11.035,11.45,11.035,11.425,41038.0
2013-03-21,11.38,11.465,11.335,11.34,31362.0
2013-03-22,11.35,11.395,11.255,11.37,40213.0
2013-03-25,11.315,11.375,11.235,11.34,38783.0
2013-03-26,11.27,11.44,11.27,11.355,40983.0
2013-03-27,11.28,11.355,11.255,11.31,18774.0
2013-03-28,11.265,11.385,11.14,11.325,35131.0
2013-04-01,11.24,11.325,11.01,11.03,15922.0
2013-04-02,11.075,11.075,10.735,10.825,115126.0
2013-04-03,10.825,10.98,10.55,10.62,72083.0
2013-04-04,10.68,10.9,10.575,10.875,25484.0
2013-04-05,10.715,10.985,10.715,10.795,27586.0
2013-04-08,10.795,10.865,10.765,10.765,33189.0
2013-04-09,10.72,10.88,10.715,10.87,22686.0
2013-04-10,10.915,11.305,10.915,11.305,46015.0
2013-04-11,11.305,11.305,11.06,11.095,32079.0
2013-04-12,10.91,11.03,10.5,10.67,65557.0
2013-04-15,10.46,10.575,10.3,10.39,93787.0
2013-04-16,10.365,10.715,10.365,10.71,29313.0
2013-04-17,10.69,10.705,10.51,10.65,230965.0
2013-04-18,10.71,10.895,10.64,10.705,43605.0
2013-04-19,10.71,10.78,10.28,10.59,118402.0
2013-04-22,10.705,10.805,10.57,10.705,110294.0
2013-04-23,10.775,10.775,10.45,10.665,26749.0
2013-04-24,10.68,10.78,10.62,10.67,36179.0
2013-04-25,10.695,11.195,10.68,10.945,57391.0
2013-04-26,10.88,11.035,10.785,10.845,21074.0
2013-04-29,10.915,11.025,10.795,10.865,20121.0
2013-04-30,10.865,11.1,10.78,11.025,40299.0
2013-05-01,10.9,11.08,10.735,10.795,18464.0
2013-05-02,10.925,11.49,10.925,11.385,94976.0
2013-05-03,11.355,11.43,11.025,11.18,210148.0
2013-05-06,11.18,11.2,11.03,11.055,177054.0
2013-05-07,11.145,11.195,11.025,11.145,88345.0
2013-05-08,11.295,11.675,11.06,11.085,173809.0
2013-05-09,11.14,11.33,11.14,11.26,38854.0
2013-05-10,11.24,11.295,11.215,11.28,27685.0
2013-05-13,11.26,11.265,11.19,11.19,11588.0
2013-05-14,11.105,11.285,11.1,11.255,24533.0
2013-05-15,11.155,11.475,11.155,11.47,40914.0
2013-05-16,11.375,11.445,11.34,11.42,24261.0
2013-05-17,11.455,11.49,11.325,11.4,25310.0
2013-05-21,11.355,11.59,11.29,11.36,182724.0
2013-05-22,11.31,11.54,11.31,11.455,24080.0
2013-05-23,11.385,11.425,11.03,11.145,126499.0
2013-05-24,11.055,11.28,11.055,11.17,21580.0
2013-05-27,11.225,11.4,11.13,11.4,8134.0
2013-05-28,11.495,11.5,11.21,11.295,68117.0
2013-05-29,11.29,11.6,11.29,11.515,59545.0
2013-05-30,11.515,11.52,11.155,11.175,67751.0
2013-05-31,11.13,11.395,11.125,11.31,48204.0
2013-06-03,11.45,11.52,11.315,11.37,66650.0
2013-06-04,11.35,11.455,11.35,11.425,25209.0
2013-06-05,11.66,11.815,11.515,11.77,174422.0
2013-06-06,11.79,11.79,11.395,11.56,131123.0
2013-06-07,11.615,11.705,11.455,11.5,12733.0
2013-06-10,11.5,11.67,11.5,11.655,26482.0
2013-06-11,11.53,11.65,11.44,11.465,44179.0
2013-06-12,11.43,11.495,11.4,11.445,46083.0
2013-06-13,11.335,11.51,11.275,11.475,20304.0
2013-06-14,11.43,11.585,11.43,11.495,30664.0
2013-06-17,11.555,11.895,11.555,11.765,79707.0
2013-06-18,11.72,11.78,11.68,11.745,240990.0
2013-06-19,11.745,12.06,11.745,11.985,100459.0
2013-06-20,11.955,12.15,11.825,11.925,78974.0
2013-06-21,11.98,12.21,11.765,11.875,142653.0
2013-06-24,11.785,11.865,11.575,11.79,68005.0
2013-06-25,11.855,12.115,11.71,12.1,145404.0
2013-06-26,12.165,12.71,12.1,12.17,114753.0
2013-06-27,12.23,12.385,12.145,12.35,67151.0
2013-06-28,12.365,12.46,12.145,12.305,26170.0
2013-07-02,12.36,12.81,12.27,12.59,123253.0
2013-07-03,12.765,13.465,12.72,13.0,215846.0
2013-07-04,12.845,13.075,12.835,12.86,21809.0
2013-07-05,12.86,12.875,12.615,12.785,41533.0
2013-07-08,12.55,12.655,12.035,12.37,304147.0
2013-07-09,12.235,12.435,11.76,12.26,190775.0
2013-07-10,12.06,12.345,12.06,12.16,76963.0
2013-07-11,12.205,12.5,12.205,12.46,60774.0
2013-07-12,12.455,12.64,12.275,12.38,78080.0
2013-07-15,12.385,12.385,12.075,12.09,20292.0
2013-07-16,12.095,12.24,12.035,12.165,87898.0
2013-07-17,12.165,12.28,12.125,12.215,129181.0
2013-07-18,12.15,12.385,12.09,12.115,94782.0
2013-07-19,12.115,12.285,12.095,12.23,24268.0
2013-07-22,12.34,12.34,12.07,12.195,50927.0
2013-07-23,12.17,12.255,12.05,12.215,70755.0
2013-07-24,12.23,12.235,12.095,12.18,38851.0
2013-07-25,12.145,12.215,11.97,12.0,31264.0
2013-07-26,11.97,12.0,11.755,11.875,70725.0
2013-07-29,11.935,12.315,11.845,12.27,71427.0
2013-07-30,12.295,12.305,12.1,12.27,43412.0
2013-07-31,12.255,12.565,12.135,12.53,51948.0
2013-08-01,12.525,12.55,12.17,12.235,81343.0
2013-08-02,12.16,12.19,11.49,11.715,128431.0
2013-08-06,11.49,12.52,11.295,12.44,199889.0
2013-08-07,12.47,13.105,12.315,12.91,89283.0
2013-08-08,12.875,12.875,12.41,12.875,195164.0
2013-08-09,12.57,12.79,12.57,12.765,52303.0
2013-08-12,12.71,12.955,12.71,12.775,63307.0
2013-08-13,12.72,12.975,12.7,12.88,50557.0
2013-08-14,12.835,13.245,12.835,13.2,78546.0
2013-08-15,13.075,13.285,13.02,13.21,56807.0
2013-08-16,13.195,13.51,13.19,13.395,36379.0
2013-08-19,13.35,13.56,13.345,13.485,30102.0
2013-08-20,13.405,13.555,13.355,13.515,80216.0
2013-08-21,13.47,13.595,13.39,13.505,608710.0
2013-08-22,13.515,13.755,13.515,13.595,92063.0
2013-08-23,13.64,13.64,13.425,13.51,66487.0
2013-08-26,13.56,13.62,13.47,13.57,56864.0
2013-08-27,13.535,13.68,13.5,13.59,13362.0
2013-08-28,13.53,13.895,13.515,13.825,80229.0
2013-08-29,13.8,13.825,13.625,13.74,54088.0
2013-08-30,13.795,13.95,13.65,13.795,29067.0
2013-09-03,13.8,13.84,13.64,13.715,58872.0
2013-09-04,13.75,13.83,13.525,13.68,98916.0
2013-09-05,13.65,13.725,13.605,13.705,77617.0
2013-09-06,13.67,13.95,13.635,13.89,79074.0
2013-09-09,13.91,13.965,13.775,13.94,27939.0
2013-09-10,13.955,14.315,13.905,14.225,53384.0
2013-09-11,14.19,14.53,14.06,14.48,145049.0
2013-09-12,14.56,14.645,14.25,14.275,84479.0
2013-09-13,14.26,14.4,14.255,14.28,69796.0
2013-09-16,14.29,14.34,14.16,14.23,357912.0
2013-09-17,14.215,14.405,13.985,14.08,131912.0
2013-09-18,14.115,14.195,13.9,14.05,89025.0
2013-09-19,14.06,14.5,13.965,14.23,105436.0
2013-09-20,14.27,14.645,14.14,14.335,92369.0
2013-09-23,14.365,14.54,14.245,14.49,35080.0
2013-09-24,14.52,14.675,14.435,14.625,125303.0
2013-09-25,14.63,14.74,14.545,14.61,22938.0
2013-09-26,14.64,14.71,14.435,14.48,178147.0
2013-09-27,14.47,14.685,14.465,14.565,18850.0
2013-09-30,14.575,14.73,14.405,14.7,25684.0
2013-10-01,14.72,15.005,14.61,14.94,58815.0
2013-10-02,14.87,15.015,14.82,14.91,59271.0
2013-10-03,14.94,14.995,14.73,14.97,67803.0
2013-10-04,14.94,14.94,14.58,14.605,65979.0
2013-10-07,14.61,14.715,13.965,14.32,112663.0
2013-10-08,14.125,14.325,14.095,14.15,97984.0
2013-10-09,14.14,14.41,14.055,14.08,60694.0
2013-10-10,14.08,14.275,14.08,14.245,76168.0
2013-10-11,14.195,14.355,14.195,14.31,106041.0
2013-10-15,14.225,14.245,14.105,14.165,32166.0
2013-10-16,14.16,14.25,14.135,14.21,148223.0
2013-10-17,14.215,14.255,14.125,14.16,28558.0
2013-10-18,14.17,14.275,14.14,14.19,166181.0
2013-10-21,14.21,14.235,14.075,14.18,30718.0
2013-10-22,14.21,14.21,14.04,14.145,71398.0
2013-10-23,14.235,14.235,13.895,13.92,188810.0
2013-10-24,13.895,13.945,13.74,13.915,368309.0
2013-10-25,13.885,13.95,13.765,13.885,194340.0
2013-10-28,13.885,14.195,13.82,14.05,143902.0
2013-10-29,14.035,14.235,14.035,14.15,78811.0
2013-10-30,14.125,14.205,13.995,14.15,109593.0
2013-10-31,14.125,14.18,13.915,14.03,137206.0
2013-11-01,13.99,14.055,13.75,13.975,187868.0
2013-11-04,13.92,14.04,13.88,13.92,126160.0
2013-11-05,13.92,14.095,13.92,13.97,86988.0
2013-11-06,13.97,14.625,13.97,14.565,47598.0
2013-11-07,14.62,15.145,14.4,14.47,93137.0
2013-11-08,14.535,14.935,14.475,14.805,57655.0
2013-11-11,14.86,15.045,14.775,14.955,59764.0
2013-11-12,14.955,15.045,14.81,14.94,42964.0
2013-11-13,14.905,14.955,14.545,14.665,76573.0
2013-11-14,14.535,14.89,14.535,14.785,29266.0
2013-11-15,14.72,14.97,14.72,14.96,55884.0
2013-11-18,14.93,15.015,14.76,14.905,48833.0
2013-11-19,14.925,15.07,14.885,14.95,33213.0
2013-11-20,14.95,15.39,14.935,15.11,73549.0
2013-11-21,15.145,15.33,15.105,15.265,34327.0
2013-11-22,15.265,15.27,14.95,15.155,33344.0
2013-11-25,15.17,15.17,14.75,14.89,27459.0
2013-11-26,14.865,14.89,14.58,14.695,82497.0
2013-11-27,14.72,14.73,14.48,14.52,65494.0
2013-11-28,14.335,14.72,14.335,14.72,33071.0
2013-11-29,14.685,15.02,14.545,14.86,154573.0
2013-12-02,14.75,14.825,14.535,14.565,116045.0
2013-12-03,14.435,14.565,14.365,14.465,46794.0
2013-12-04,14.445,14.535,14.37,14.465,27231.0
2013-12-05,14.51,14.565,14.31,14.45,35540.0
2013-12-06,14.37,14.59,14.365,14.455,33522.0
2013-12-09,14.48,14.56,14.325,14.405,21949.0
2013-12-10,14.34,14.47,14.245,14.355,76822.0
2013-12-11,14.29,14.315,13.955,14.1,101347.0
2013-12-12,14.135,14.315,13.985,14.115,61687.0
2013-12-13,14.05,14.3,14.05,14.295,50516.0
2013-12-16,14.21,14.435,14.17,14.235,46716.0
2013-12-17,14.205,14.515,14.2,14.445,52119.0
2013-12-18,14.47,14.61,14.435,14.515,168259.0
2013-12-19,14.515,14.7,14.48,14.585,89224.0
2013-12-20,14.565,15.05,14.565,14.94,92657.0
2013-12-23,14.985,15.015,14.72,14.9,37546.0
2013-12-24,14.785,15.02,14.725,14.985,10252.0
2013-12-27,14.965,15.04,14.92,14.92,25315.0
2013-12-30,14.85,15.0,14.85,14.92,87784.0
2013-12-31,14.965,15.06,14.92,14.975,11633.0
2014-01-02,14.93,15.02,14.815,14.98,32341.0
2014-01-03,14.96,15.045,14.91,15.0,53349.0
2014-01-06,15.02,15.02,14.875,14.955,55395.0
2014-01-07,14.93,14.955,14.865,14.915,68250.0
2014-01-08,14.88,15.015,14.845,14.975,34644.0
2014-01-09,14.96,14.985,14.79,14.845,61553.0
2014-01-10,14.88,15.015,14.81,14.87,61040.0
2014-01-13,14.915,14.935,14.78,14.815,44718.0
2014-01-14,14.79,14.915,14.675,14.825,60158.0
2014-01-15,14.865,14.87,14.755,14.79,31551.0
2014-01-16,14.79,15.08,14.785,15.03,302339.0
2014-01-17,14.985,15.31,14.98,15.31,152715.0
2014-01-20,15.63,15.63,15.345,15.575,122512.0
2014-01-21,15.575,15.91,15.575,15.88,72487.0
2014-01-22,15.88,15.955,15.88,15.9,98515.0
2014-01-23,15.9,16.05,15.885,15.975,151269.0
2014-01-24,15.755,15.9,15.36,15.73,37476.0
2014-01-27,15.735,15.825,15.565,15.58,114627.0
2014-01-28,15.56,15.62,15.54,15.575,166928.0
2014-01-29,15.56,15.735,15.56,15.735,41166.0
2014-01-30,15.855,16.27,15.76,16.2,50100.0
2014-01-31,16.145,16.49,16.125,16.385,61177.0
2014-02-03,16.385,16.48,16.255,16.34,188994.0
2014-02-04,16.335,16.37,16.125,16.315,87507.0
2014-02-05,16.355,16.87,16.275,16.79,121026.0
2014-02-06,16.815,16.955,16.655,16.74,82597.0
2014-02-07,16.78,16.79,16.405,16.65,34445.0
2014-02-10,16.6,16.845,16.395,16.395,67587.0
2014-02-11,16.4,16.915,16.4,16.785,71449.0
2014-02-12,16.79,17.21,16.785,16.875,47567.0
2014-02-13,16.98,17.03,16.595,17.015,83959.0
2014-02-14,17.025,17.835,17.025,17.775,63180.0
2014-02-18,17.595,17.77,17.265,17.495,126216.0
2014-02-19,17.325,17.575,17.265,17.38,46443.0
2014-02-20,17.35,17.92,17.35,17.61,101962.0
2014-02-21,17.63,17.71,17.53,17.595,70287.0
2014-02-24,17.595,17.66,17.415,17.53,338833.0
2014-02-25,17.535,17.71,17.47,17.69,281694.0
2014-02-26,17.735,17.735,17.48,17.685,87066.0
2014-02-27,17.77,17.77,17.5,17.685,163291.0
2014-02-28,17.705,18.81,17.695,18.62,163932.0
2014-03-03,18.62,18.935,18.555,18.825,144864.0
2014-03-04,18.895,18.96,18.77,18.905,85056.0
2014-03-05,18.905,19.06,18.72,19.05,98167.0
2014-03-06,19.05,19.05,18.69,18.76,84356.0
2014-03-07,18.83,18.83,18.485,18.705,69415.0
2014-03-10,18.655,18.89,18.48,18.81,40524.0
2014-03-11,18.865,18.895,18.57,18.8,51775.0
2014-03-12,18.27,18.6,18.095,18.345,60193.0
2014-03-13,18.4,18.4,18.215,18.385,39110.0
2014-03-14,18.32,18.425,18.26,18.405,36770.0
2014-03-17,18.42,18.46,17.94,17.995,52236.0
2014-03-18,18.045,18.72,17.96,18.68,97600.0
2014-03-19,18.74,18.82,18.135,18.175,96942.0
2014-03-20,18.21,18.44,18.03,18.2,191819.0
2014-03-21,18.255,18.34,17.955,17.955,169939.0
2014-03-24,17.935,17.955,17.685,17.795,83672.0
2014-03-25,17.755,18.165,17.72,18.085,125573.0
2014-03-26,18.07,18.465,18.04,18.105,99530.0
2014-03-27,18.165,18.165,17.725,17.9,127297.0
2014-03-28,17.975,18.23,17.83,18.175,72587.0
2014-03-31,18.185,18.405,17.9,18.315,77163.0
2014-04-01,18.375,18.41,18.145,18.32,45574.0
2014-04-02,18.38,18.74,18.375,18.725,60516.0
2014-04-03,18.725,19.12,18.7,19.015,166187.0
2014-04-04,19.095,19.105,18.94,19.0,61720.0
2014-04-07,19.035,19.035,18.385,18.495,83259.0
2014-04-08,18.44,18.865,18.24,18.8,51029.0
2014-04-09,18.91,19.1,18.8,18.95,58208.0
2014-04-10,18.905,18.915,18.515,18.78,98631.0
2014-04-11,18.695,18.89,18.575,18.78,61647.0
2014-04-14,18.705,19.065,18.705,18.995,291497.0
2014-04-15,19.0,19.255,18.925,19.185,332149.0
2014-04-16,19.185,19.4,19.13,19.4,361731.0
2014-04-17,19.44,19.61,19.415,19.56,101623.0
2014-04-21,19.59,19.59,19.335,19.505,33063.0
2014-04-22,19.52,19.73,19.435,19.665,136548.0
2014-04-23,19.65,20.24,19.5,20.2,162797.0
2014-04-24,20.3,20.395,20.055,20.1,178735.0
2014-04-25,20.1,20.27,19.825,20.16,48162.0
2014-04-28,20.24,20.24,19.815,19.975,153808.0
2014-04-29,19.96,20.31,19.96,20.06,107635.0
2014-04-30,20.08,20.185,19.89,19.94,81701.0
2014-05-01,19.965,19.995,19.65,19.855,229347.0
2014-05-02,19.835,20.01,19.715,19.815,164970.0
2014-05-05,19.805,19.91,19.75,19.755,173743.0
2014-05-06,19.71,19.845,19.645,19.75,371180.0
2014-05-07,19.75,21.0,19.645,19.93,255320.0
2014-05-08,19.95,20.155,19.64,19.75,125714.0
2014-05-09,19.695,19.855,19.615,19.82,123279.0
2014-05-12,19.78,19.865,19.65,19.785,63928.0
2014-05-13,19.76,19.91,19.72,19.8,62248.0
2014-05-14,19.905,20.045,19.51,19.89,191845.0
2014-05-15,19.95,19.95,19.73,19.91,109711.0
2014-05-16,19.89,19.89,19.685,19.72,69158.0
2014-05-20,19.715,19.775,19.37,19.65,446837.0
2014-05-21,19.635,20.01,19.615,19.715,140757.0
2014-05-22,19.7,20.11,19.63,19.995,111915.0
2014-05-23,20.035,20.14,19.975,20.045,65907.0
2014-05-26,19.86,20.205,19.86,20.075,11926.0
2014-05-27,19.925,20.14,19.645,19.73,181982.0
2014-05-28,19.72,19.76,19.475,19.715,129607.0
2014-05-29,19.74,19.905,19.58,19.59,139525.0
2014-05-30,19.53,19.63,19.105,19.355,145101.0
2014-06-02,19.165,19.39,19.03,19.12,183477.0
2014-06-03,19.02,19.905,19.02,19.9,215473.0
2014-06-04,19.845,20.03,19.585,19.975,127286.0
2014-06-05,20.045,20.045,19.8,19.82,46511.0
2014-06-06,19.865,20.14,19.845,19.965,34268.0
2014-06-09,20.01,20.025,19.82,19.88,52226.0
2014-06-10,19.88,20.03,19.715,19.94,57478.0
2014-06-11,19.93,20.035,19.845,20.01,40948.0
2014-06-12,19.995,19.995,19.595,19.76,45094.0
2014-06-13,19.725,19.995,19.715,19.94,31733.0
2014-06-16,19.89,20.19,19.885,20.07,47078.0
2014-06-17,20.01,20.12,19.91,20.075,44467.0
2014-06-18,20.01,20.045,19.78,19.92,39678.0
2014-06-19,19.85,19.945,19.84,19.91,105826.0
2014-06-20,19.91,19.975,19.695,19.845,89522.0
2014-06-23,19.89,20.295,19.865,20.21,90353.0
2014-06-24,20.155,20.255,19.975,20.035,137249.0
2014-06-25,20.01,20.015,19.66,19.745,157838.0
2014-06-26,19.745,20.055,19.745,20.025,18153.0
2014-06-27,19.99,20.015,19.745,19.745,46702.0
2014-06-30,19.635,19.885,19.635,19.745,43907.0
2014-07-02,19.745,19.84,19.65,19.815,84068.0
2014-07-03,19.87,20.245,19.745,20.155,623496.0
2014-07-04,20.24,20.24,20.085,20.22,7948.0
2014-07-07,20.23,20.235,19.95,20.12,50781.0
2014-07-08,20.085,20.14,19.635,19.735,77486.0
2014-07-09,19.8,19.95,19.68,19.8,87081.0
2014-07-10,19.735,19.795,19.49,19.565,90855.0
2014-07-11,19.515,19.59,19.175,19.295,71494.0
2014-07-14,19.28,19.45,18.995,19.035,63215.0
2014-07-15,19.015,19.07,18.415,18.66,78627.0
2014-07-16,18.695,18.955,18.41,18.82,127647.0
2014-07-17,18.76,18.9,18.475,18.675,77230.0
2014-07-18,18.845,18.845,18.535,18.64,47661.0
2014-07-21,18.525,18.66,18.485,18.58,31995.0
2014-07-22,18.63,18.905,18.62,18.635,42905.0
2014-07-23,18.61,18.845,18.6,18.805,32005.0
2014-07-24,18.8,19.12,18.795,18.945,75215.0
2014-07-25,18.935,18.985,18.63,18.8,69431.0
2014-07-28,18.825,18.965,18.66,18.715,87411.0
2014-07-29,18.765,18.955,18.525,18.525,58921.0
2014-07-30,18.53,18.62,18.33,18.57,108487.0
2014-07-31,18.39,18.415,17.99,18.29,120493.0
2014-08-01,18.265,18.41,18.15,18.185,91558.0
2014-08-05,18.165,18.31,17.865,18.115,117161.0
2014-08-06,18.035,18.87,18.035,18.825,96232.0
2014-08-07,19.08,21.36,19.075,20.855,274066.0
2014-08-08,20.835,21.375,20.795,21.26,135825.0
2014-08-11,21.065,21.63,20.9,21.42,133459.0
2014-08-12,21.395,21.49,21.235,21.4,182267.0
2014-08-13,21.395,21.545,21.32,21.395,93240.0
2014-08-14,21.395,21.595,21.355,21.425,177698.0
2014-08-15,21.49,21.625,21.295,21.395,59541.0
2014-08-18,21.665,21.665,21.255,21.45,64242.0
2014-08-19,21.23,21.585,21.145,21.42,201229.0
2014-08-20,21.34,21.52,21.235,21.365,113271.0
2014-08-21,21.36,21.75,21.25,21.74,241040.0
2014-08-22,21.84,21.905,21.625,21.905,64183.0
2014-08-25,21.885,21.96,21.835,21.905,91446.0
2014-08-26,21.815,22.71,21.795,22.615,187751.0
2014-08-27,22.615,22.97,22.615,22.84,142501.0
2014-08-28,22.875,23.375,22.795,23.065,172162.0
2014-08-29,23.04,23.115,22.665,22.81,63006.0
2014-09-02,22.81,22.925,22.51,22.645,196197.0
2014-09-03,22.645,22.665,22.465,22.505,141626.0
2014-09-04,22.54,22.8,22.38,22.52,251292.0
2014-09-05,22.58,22.58,22.32,22.485,51351.0
2014-09-08,22.525,22.545,22.22,22.345,118968.0
2014-09-09,22.315,22.545,22.24,22.38,58181.0
2014-09-10,22.38,22.675,22.215,22.61,84087.0
2014-09-11,22.63,22.63,22.3,22.425,88234.0
2014-09-12,22.4,22.49,22.025,22.16,90137.0
2014-09-15,22.13,22.19,21.865,22.03,91387.0
2014-09-16,22.1,22.1,21.81,21.905,59721.0
2014-09-17,21.905,21.995,21.54,21.69,105036.0
2014-09-18,21.69,21.765,21.095,21.31,148878.0
2014-09-19,21.275,21.56,20.97,20.97,130722.0
2014-09-22,20.9,20.97,20.185,20.375,165712.0
2014-09-23,20.33,21.075,20.195,20.74,99053.0
2014-09-24,20.705,21.475,20.475,21.355,137285.0
2014-09-25,21.295,21.35,20.615,20.825,87205.0
2014-09-26,20.94,20.94,20.685,20.825,74335.0
2014-09-29,20.72,21.065,20.705,20.865,134911.0
2014-09-30,20.91,21.135,20.675,20.715,177733.0
2014-10-01,20.665,20.865,20.205,20.47,172390.0
2014-10-02,20.42,20.555,20.115,20.34,135432.0
2014-10-03,20.375,20.51,20.13,20.23,270852.0
2014-10-06,20.235,20.34,20.15,20.29,88134.0
2014-10-07,20.335,20.66,20.225,20.5,84136.0
2014-10-08,20.455,20.455,20.025,20.35,161780.0
2014-10-09,20.34,20.34,19.725,20.04,85000.0
2014-10-10,20.07,20.155,19.25,19.29,178011.0
2014-10-14,18.94,19.145,18.19,18.39,307242.0
2014-10-15,18.26,18.68,18.1,18.415,242035.0
2014-10-16,17.935,18.865,17.88,18.615,307941.0
2014-10-17,18.655,18.995,18.495,18.64,120461.0
2014-10-20,18.64,18.845,18.27,18.36,99785.0
2014-10-21,18.36,18.755,18.26,18.68,70969.0
2014-10-22,18.71,19.0,17.975,18.0,105825.0
2014-10-23,18.23,18.59,18.135,18.495,159035.0
2014-10-24,18.415,18.475,18.015,18.115,117501.0
2014-10-27,18.045,18.045,17.595,17.955,131805.0
2014-10-28,17.995,18.23,17.77,18.065,157127.0
2014-10-29,18.065,18.35,17.735,17.955,277270.0
2014-10-30,17.77,17.895,17.545,17.855,156312.0
2014-10-31,18.02,18.02,17.715,17.84,161453.0
2014-11-03,17.84,18.005,16.76,16.935,185563.0
2014-11-04,16.725,16.77,15.375,15.585,629080.0
2014-11-05,15.6,16.69,15.59,16.665,278091.0
2014-11-06,16.56,16.93,16.36,16.88,219559.0
2014-11-07,16.95,17.49,16.935,17.4,110010.0
2014-11-10,17.87,17.965,16.875,16.93,214862.0
2014-11-11,17.04,17.185,16.87,17.01,81338.0
2014-11-12,17.35,17.43,16.94,17.43,105615.0
2014-11-13,17.595,17.79,16.875,16.935,1147935.0
2014-11-14,17.0,17.545,16.935,17.51,179777.0
2014-11-17,17.595,17.935,17.4,17.84,147134.0
2014-11-18,17.94,17.94,17.285,17.35,190037.0
2014-11-19,17.43,17.44,17.2,17.33,84427.0
2014-11-20,17.42,17.84,17.385,17.835,132767.0
2014-11-21,18.06,18.36,18.015,18.245,191037.0
2014-11-24,18.26,18.26,17.795,17.895,270463.0
2014-11-25,17.86,18.125,17.77,18.075,119577.0
2014-11-26,18.185,18.185,17.79,17.9,153390.0
2014-11-27,17.86,17.86,16.935,17.07,113159.0
2014-11-28,16.935,17.16,16.42,17.16,119339.0
2014-12-01,17.07,17.275,16.04,16.36,285234.0
2014-12-02,16.355,16.685,16.22,16.435,184045.0
2014-12-03,16.46,16.695,16.21,16.56,279974.0
2014-12-04,16.565,16.565,16.005,16.05,72758.0
2014-12-05,15.885,16.01,15.52,15.74,381169.0
2014-12-08,15.77,15.77,14.85,15.05,172930.0
2014-12-09,14.97,14.97,14.49,14.685,335145.0
2014-12-10,14.645,14.645,13.99,14.295,202425.0
2014-12-11,14.41,14.615,14.22,14.37,264666.0
2014-12-12,14.52,14.53,14.115,14.215,215585.0
2014-12-15,14.215,14.32,14.015,14.12,183783.0
2014-12-16,14.0,14.41,13.88,14.17,271029.0
2014-12-17,14.23,14.82,14.17,14.535,837411.0
2014-12-18,14.835,15.1,14.335,14.475,305959.0
2014-12-19,14.47,15.21,14.47,15.115,375804.0
2014-12-22,15.01,15.13,14.035,14.13,228464.0
2014-12-23,14.15,14.46,14.15,14.37,189314.0
2014-12-24,14.34,14.51,14.27,14.33,169179.0
2014-12-29,14.495,14.74,14.335,14.48,118642.0
2014-12-30,14.35,14.58,14.33,14.47,112532.0
2014-12-31,14.54,14.67,14.235,14.595,67641.0
2015-01-02,14.615,14.78,14.37,14.62,62655.0
2015-01-05,14.63,14.63,13.65,13.8,234731.0
2015-01-06,13.72,13.79,13.16,13.2,138910.0
2015-01-07,13.36,13.43,13.07,13.15,263917.0
2015-01-08,13.155,13.41,13.12,13.17,133849.0
2015-01-09,13.17,13.295,13.08,13.155,128460.0
2015-01-12,13.12,13.12,12.615,12.79,380429.0
2015-01-13,12.81,12.82,12.195,12.3,400367.0
2015-01-14,12.22,12.5,11.995,12.055,226580.0
2015-01-15,12.22,12.515,11.85,11.87,178546.0
2015-01-16,11.915,12.62,11.79,12.59,660356.0
2015-01-19,12.55,12.55,11.93,12.075,58317.0
2015-01-20,12.075,12.235,11.31,11.44,152505.0
2015-01-21,11.455,11.67,11.195,11.595,203511.0
2015-01-22,11.67,11.92,11.63,11.775,156420.0
2015-01-23,11.915,12.11,11.735,11.89,270687.0
2015-01-26,11.89,11.99,11.795,11.9,213204.0
2015-01-27,11.835,11.92,11.79,11.89,172197.0
2015-01-28,11.95,12.0,11.53,11.695,262927.0
2015-01-29,11.755,11.83,11.195,11.57,252413.0
2015-01-30,11.515,11.99,11.495,11.94,191279.0
2015-02-02,11.95,12.45,11.735,12.39,257390.0
2015-02-03,12.6,13.04,12.52,12.99,240064.0
2015-02-04,12.975,12.975,11.91,12.07,368047.0
2015-02-05,12.295,12.455,12.055,12.42,151981.0
2015-02-06,12.49,12.67,12.335,12.62,140449.0
2015-02-09,12.755,13.235,12.67,13.12,235302.0
2015-02-10,13.1,13.1,12.14,12.2,324639.0
2015-02-11,12.18,12.395,11.88,12.27,95881.0
2015-02-12,12.435,12.57,12.17,12.47,120588.0
2015-02-13,12.51,12.77,12.5,12.53,259991.0
2015-02-17,12.535,12.535,12.175,12.335,261443.0
2015-02-18,12.375,12.4,12.255,12.315,88497.0
2015-02-19,12.2,12.48,11.85,12.39,71645.0
2015-02-20,12.55,12.55,12.135,12.31,79249.0
2015-02-23,12.215,12.25,11.915,12.02,118578.0
2015-02-24,12.09,12.155,11.59,11.67,159621.0
2015-02-25,11.73,12.275,11.695,12.235,115633.0
2015-02-26,12.235,12.235,12.0,12.035,124705.0
2015-02-27,12.59,12.59,12.02,12.22,501912.0
2015-03-02,12.255,12.335,11.955,12.315,334285.0
2015-03-03,12.335,12.475,12.06,12.07,493013.0
2015-03-04,12.07,13.035,12.07,12.94,195848.0
2015-03-05,12.84,12.94,12.555,12.635,203298.0
2015-03-06,12.64,12.93,12.6,12.715,197646.0
2015-03-09,12.855,13.0,12.66,12.69,229699.0
2015-03-10,12.58,12.655,12.315,12.4,165270.0
2015-03-11,12.455,12.63,12.355,12.51,110725.0
2015-03-12,12.54,12.635,12.315,12.47,135570.0
2015-03-13,12.435,12.52,12.12,12.52,156093.0
2015-03-16,12.49,12.555,12.245,12.45,149232.0
2015-03-17,12.58,12.985,12.415,12.82,271181.0
2015-03-18,12.665,14.105,12.665,13.895,300336.0
2015-03-19,13.66,13.66,13.15,13.315,199785.0
2015-03-20,13.455,13.84,13.395,13.755,225500.0
2015-03-23,13.65,14.13,13.625,13.78,202105.0
2015-03-24,13.845,13.955,13.45,13.745,82849.0
2015-03-25,13.74,13.74,13.155,13.43,261812.0
2015-03-26,13.455,13.76,13.275,13.7,218030.0
2015-03-27,13.63,13.845,13.355,13.54,83749.0
2015-03-30,13.65,13.805,13.24,13.375,116860.0
2015-03-31,13.435,13.72,13.22,13.43,92559.0
2015-04-01,13.455,13.72,13.37,13.445,88223.0
2015-04-02,13.355,13.7,13.27,13.625,116156.0
2015-04-06,13.78,14.98,13.67,14.75,222025.0
2015-04-07,14.76,15.22,14.73,15.205,158552.0
2015-04-08,15.1,15.24,14.515,14.785,144767.0
2015-04-09,14.875,15.165,14.74,14.98,175509.0
2015-04-10,15.04,15.06,14.56,14.77,115699.0
2015-04-13,14.81,15.005,14.73,14.865,150394.0
2015-04-14,14.935,15.07,14.835,14.905,166310.0
2015-04-15,15.01,15.375,14.905,15.105,256678.0
2015-04-16,15.09,15.46,14.985,15.205,173477.0
2015-04-17,15.04,15.395,14.95,15.245,79143.0
2015-04-20,15.37,15.48,14.985,15.06,90807.0
2015-04-21,14.7,14.73,13.91,14.17,281448.0
2015-04-22,14.095,14.31,13.91,14.215,120148.0
2015-04-23,14.33,14.815,14.26,14.75,205669.0
2015-04-24,14.7,14.7,13.955,13.96,152656.0
2015-04-27,13.995,14.17,13.775,14.085,89164.0
2015-04-28,14.13,14.3,13.73,13.82,69593.0
2015-04-29,13.755,14.365,13.705,14.19,74370.0
2015-04-30,14.215,14.795,13.87,14.615,165662.0
2015-05-01,14.6,15.01,14.505,14.535,150149.0
2015-05-04,14.6,15.005,14.405,14.825,45804.0
2015-05-05,14.87,15.545,14.615,14.63,123499.0
2015-05-06,14.755,14.825,14.085,14.35,113595.0
2015-05-07,14.5,14.505,14.01,14.135,110386.0
2015-05-08,14.145,14.475,13.825,14.425,86299.0
2015-05-11,14.425,14.48,14.125,14.17,66906.0
2015-05-12,14.07,14.63,14.0,14.455,40157.0
2015-05-13,14.28,14.525,14.145,14.23,57810.0
2015-05-14,14.175,14.265,13.86,14.13,105851.0
2015-05-15,13.99,14.325,13.88,14.175,118988.0
2015-05-19,14.175,14.3,13.91,14.055,72414.0
2015-05-20,14.095,14.34,14.03,14.265,23698.0
2015-05-21,14.39,14.805,14.385,14.635,45142.0
2015-05-22,14.575,14.68,14.37,14.635,44328.0
2015-05-25,14.465,14.68,14.465,14.6,31451.0
2015-05-26,14.465,14.805,14.465,14.76,51764.0
2015-05-27,14.68,14.735,14.485,14.61,108438.0
2015-05-28,14.5,14.785,14.5,14.77,50998.0
2015-05-29,14.695,15.03,14.63,14.97,49543.0
2015-06-01,14.97,14.97,14.325,14.56,134053.0
2015-06-02,14.64,15.045,14.64,14.925,62541.0
2015-06-03,14.875,15.04,14.79,14.985,50061.0
2015-06-04,14.97,15.04,14.675,14.95,55349.0
2015-06-05,15.03,15.14,14.755,15.0,29421.0
2015-06-08,14.99,15.0,14.64,14.835,130263.0
2015-06-09,14.775,15.105,14.75,14.785,56747.0
2015-06-10,14.81,15.175,14.71,15.1,30635.0
2015-06-11,15.075,15.165,14.87,14.99,24805.0
2015-06-12,15.045,15.22,15.045,15.215,27383.0
2015-06-15,15.19,15.295,15.01,15.2,38453.0
2015-06-16,14.985,15.25,14.98,15.12,79675.0
2015-06-17,15.23,15.335,14.885,15.08,53912.0
2015-06-18,14.95,15.105,14.855,15.025,105617.0
2015-06-19,14.855,15.065,14.855,14.97,36971.0
2015-06-22,14.97,15.105,14.895,15.045,147590.0
2015-06-23,14.925,15.145,14.925,15.05,45063.0
2015-06-24,14.985,15.16,14.915,15.0,346122.0
2015-06-25,15.085,15.61,14.925,15.38,84871.0
2015-06-26,15.275,15.315,15.18,15.26,154907.0
2015-06-29,15.145,15.27,14.945,14.99,99650.0
2015-06-30,14.89,15.21,14.85,15.155,46313.0
2015-07-02,14.855,15.22,14.72,15.05,199570.0
2015-07-03,15.085,15.2,14.99,14.99,100696.0
2015-07-06,14.715,14.84,14.565,14.745,83740.0
2015-07-07,14.815,14.965,14.64,14.84,203610.0
2015-07-08,14.79,14.915,14.53,14.915,53001.0
2015-07-09,15.14,15.26,14.725,14.765,103459.0
2015-07-10,14.87,14.87,14.665,14.715,179651.0
2015-07-13,14.715,14.715,14.3,14.395,69961.0
2015-07-14,14.355,14.51,14.19,14.265,110738.0
2015-07-15,14.245,14.4,13.62,13.675,78316.0
2015-07-16,13.655,13.73,13.365,13.425,82464.0
2015-07-17,13.425,13.45,12.895,12.955,175549.0
2015-07-20,12.885,13.07,12.715,12.895,127712.0
2015-07-21,13.01,13.545,13.01,13.29,130165.0
2015-07-22,13.165,13.375,12.855,13.08,61995.0
2015-07-23,13.025,13.235,12.86,13.02,662342.0
2015-07-24,13.005,13.22,12.85,13.025,136459.0
2015-07-27,12.85,12.905,12.645,12.795,131079.0
2015-07-28,12.885,13.12,12.8,13.045,183313.0
2015-07-29,13.02,13.565,12.885,13.41,105488.0
2015-07-30,13.385,13.62,13.12,13.39,82678.0
2015-07-31,13.9,13.9,13.275,13.43,187933.0
2015-08-04,13.085,13.56,13.07,13.35,363260.0
2015-08-05,13.29,13.56,13.02,13.1,110019.0
2015-08-06,13.16,13.405,12.74,13.255,108562.0
2015-08-07,13.25,13.4,12.85,12.955,109503.0
2015-08-10,13.05,13.305,12.95,13.07,133331.0
2015-08-11,13.005,13.06,12.755,13.045,82535.0
2015-08-12,12.74,13.05,12.57,12.915,300332.0
2015-08-13,12.715,12.755,12.415,12.565,161515.0
2015-08-14,12.455,12.8,12.39,12.515,144494.0
2015-08-17,12.46,12.705,12.375,12.475,149868.0
2015-08-18,12.45,12.78,12.335,12.515,65001.0
2015-08-19,12.415,12.535,12.245,12.32,327940.0
2015-08-20,12.28,12.34,12.02,12.06,110841.0
2015-08-21,11.545,12.08,11.535,11.68,230794.0
2015-08-24,11.515,11.85,11.195,11.66,212499.0
2015-08-25,11.79,12.125,11.705,11.945,122734.0
2015-08-26,11.94,12.41,11.935,12.365,123754.0
2015-08-27,12.705,12.87,12.44,12.665,155874.0
2015-08-28,12.715,13.06,12.715,13.025,120454.0
2015-08-31,12.915,13.955,12.81,13.9,143511.0
2015-09-01,13.725,13.725,13.24,13.445,116043.0
2015-09-02,12.895,13.325,12.72,13.18,140734.0
2015-09-03,13.315,13.44,12.99,13.2,105253.0
2015-09-04,12.74,13.29,12.74,13.115,48239.0
2015-09-08,12.965,13.19,12.86,12.91,98292.0
2015-09-09,12.875,13.07,12.505,12.795,62589.0
2015-09-10,12.715,13.005,12.55,12.82,43205.0
2015-09-11,12.95,12.95,12.7,12.79,73929.0
2015-09-14,12.595,12.97,12.595,12.765,56676.0
2015-09-15,12.93,13.45,12.76,13.425,89095.0
2015-09-16,13.505,13.685,13.285,13.5,139897.0
2015-09-17,13.425,13.515,13.225,13.335,162670.0
2015-09-18,13.24,13.275,12.97,13.055,110320.0
2015-09-21,13.275,13.665,13.1,13.615,60129.0
2015-09-22,13.37,13.665,13.37,13.575,63557.0
2015-09-23,13.54,13.635,13.17,13.19,87937.0
2015-09-24,13.165,13.355,13.0,13.11,137569.0
2015-09-25,13.225,13.34,12.92,12.98,222794.0
2015-09-28,12.85,13.055,12.645,12.72,63538.0
2015-09-29,12.67,12.885,12.59,12.69,163030.0
2015-09-30,12.83,12.875,12.65,12.835,188650.0
2015-10-01,12.965,13.35,12.66,12.725,115399.0
2015-10-02,12.66,13.13,12.645,12.97,83425.0
2015-10-05,13.0,13.535,12.995,13.445,98289.0
2015-10-06,13.46,14.12,13.46,13.965,97892.0
2015-10-07,14.025,14.465,13.88,13.915,159072.0
2015-10-08,14.01,14.64,13.83,14.39,137156.0
2015-10-09,14.435,14.63,14.15,14.25,72607.0
2015-10-13,14.02,14.395,13.705,13.915,146432.0
2015-10-14,13.915,14.115,13.69,14.06,70976.0
2015-10-15,13.99,14.155,13.645,14.115,57240.0
2015-10-16,14.225,14.265,13.58,13.665,100282.0
2015-10-19,13.6,13.6,13.06,13.18,111088.0
2015-10-20,13.26,13.78,13.23,13.675,85392.0
2015-10-21,13.675,13.87,13.59,13.595,51188.0
2015-10-22,13.725,14.025,13.69,14.02,81146.0
2015-10-23,13.935,13.945,13.575,13.705,78873.0
2015-10-26,13.635,13.74,13.08,13.125,71073.0
2015-10-27,12.995,13.13,12.725,12.83,79650.0
2015-10-28,12.745,13.23,12.72,12.775,90334.0
2015-10-29,12.68,12.93,12.645,12.665,70918.0
2015-10-30,12.735,13.19,12.515,13.165,113231.0
2015-11-02,13.09,13.17,12.87,13.035,97700.0
2015-11-03,13.0,13.74,13.0,13.515,122335.0
2015-11-04,13.515,13.685,13.36,13.63,112295.0
2015-11-05,13.65,13.98,13.48,13.595,168893.0
2015-11-06,13.54,13.725,13.515,13.535,187934.0
2015-11-09,13.405,13.815,13.405,13.505,157572.0
2015-11-10,13.39,13.875,13.39,13.655,146994.0
2015-11-11,13.645,13.645,13.205,13.31,105090.0
2015-11-12,13.17,13.33,12.87,13.155,114135.0
2015-11-13,13.31,13.545,12.95,13.395,82011.0
2015-11-16,13.36,13.91,13.35,13.74,160913.0
2015-11-17,13.62,13.765,13.34,13.65,105705.0
2015-11-18,13.82,13.99,13.54,13.685,74306.0
2015-11-19,13.82,13.82,13.37,13.665,91853.0
2015-11-20,13.63,13.67,13.255,13.515,49819.0
2015-11-23,13.335,13.915,13.33,13.82,66036.0
2015-11-24,13.685,14.115,13.62,13.7,131673.0
2015-11-25,13.58,14.36,13.58,14.045,43913.0
2015-11-26,13.86,14.3,13.855,13.945,25792.0
2015-11-27,13.82,13.99,13.655,13.915,56674.0
2015-11-30,14.095,14.28,13.86,14.11,53455.0
2015-12-01,14.17,14.64,14.13,14.615,166547.0
2015-12-02,14.47,14.65,14.13,14.165,197230.0
2015-12-03,14.265,14.555,14.055,14.075,57839.0
2015-12-04,14.095,14.095,13.57,13.83,67343.0
2015-12-07,13.76,13.765,13.19,13.355,347803.0
2015-12-08,13.015,13.445,13.015,13.32,197656.0
2015-12-09,13.34,13.675,13.3,13.45,104278.0
2015-12-10,13.31,13.785,13.31,13.63,54706.0
2015-12-11,13.41,13.655,13.165,13.23,265546.0
2015-12-14,13.2,13.295,12.585,12.985,101383.0
2015-12-15,13.02,13.49,13.02,13.225,171693.0
2015-12-16,13.2,13.53,13.095,13.43,140534.0
2015-12-17,13.4,13.5,12.99,13.055,130803.0
2015-12-18,13.02,13.17,12.915,12.97,199719.0
2015-12-21,12.755,13.145,12.755,12.975,267997.0
2015-12-22,13.08,13.71,12.97,13.645,224521.0
2015-12-23,13.9,14.315,13.695,13.835,141334.0
2015-12-24,13.805,13.875,13.645,13.785,18790.0
2015-12-29,13.765,13.77,13.46,13.715,54468.0
2015-12-30,13.575,13.8,13.2,13.26,83546.0
2015-12-31,13.24,13.44,13.025,13.385,83142.0
2016-01-04,13.24,14.005,13.135,13.455,74982.0
2016-01-05,13.225,13.77,13.225,13.68,161495.0
2016-01-06,13.41,13.41,12.695,12.72,165213.0
2016-01-07,12.565,12.57,12.085,12.385,281380.0
2016-01-08,12.755,12.755,12.39,12.465,156045.0
2016-01-11,12.585,12.585,11.74,11.99,203282.0
2016-01-12,11.995,12.205,11.64,12.015,234062.0
2016-01-13,12.285,12.39,11.74,11.815,271943.0
2016-01-14,11.84,11.86,11.23,11.605,286403.0
2016-01-15,11.615,11.885,11.17,11.38,273386.0
2016-01-18,11.355,11.525,11.115,11.195,53571.0
2016-01-19,11.21,11.46,10.905,11.05,228773.0
2016-01-20,10.99,10.99,9.955,10.535,556164.0
2016-01-21,10.485,11.245,10.36,11.15,371327.0
2016-01-22,11.37,12.005,11.37,11.735,251535.0
2016-01-25,11.67,11.67,11.015,11.045,293627.0
2016-01-26,11.21,11.61,11.125,11.485,228800.0
2016-01-27,11.625,11.955,11.425,11.695,217156.0
2016-01-28,12.025,12.54,11.955,12.475,163449.0
2016-01-29,12.55,12.715,12.225,12.375,325761.0
2016-02-01,12.61,12.625,11.625,11.77,228128.0
2016-02-02,11.19,11.85,11.19,11.775,148674.0
2016-02-03,11.985,12.01,11.64,11.935,132726.0
2016-02-04,12.15,12.195,11.735,11.895,66293.0
2016-02-05,11.895,11.96,11.64,11.865,68343.0
2016-02-08,11.825,11.88,11.56,11.605,78531.0
2016-02-09,11.465,11.465,11.09,11.125,135032.0
2016-02-10,11.045,11.215,10.805,10.9,104992.0
2016-02-11,10.505,11.085,10.355,10.545,147027.0
2016-02-12,10.7,11.265,10.625,11.14,140835.0
2016-02-16,11.415,11.47,10.9,11.005,110444.0
2016-02-17,11.045,11.785,10.995,11.555,121335.0
2016-02-18,11.68,11.735,11.465,11.535,105285.0
2016-02-19,11.55,11.75,11.15,11.515,168363.0
2016-02-22,11.77,11.84,11.44,11.76,212681.0
2016-02-23,11.43,11.67,11.43,11.47,78374.0
2016-02-24,11.18,11.63,11.175,11.45,110280.0
2016-02-25,11.32,11.46,11.12,11.425,83448.0
2016-02-26,11.15,11.36,10.745,11.305,371159.0
2016-02-29,11.465,11.735,11.335,11.38,128043.0
2016-03-01,11.47,11.77,11.285,11.67,169465.0
2016-03-02,11.72,11.73,11.395,11.57,240254.0
2016-03-03,11.625,11.735,11.505,11.645,138863.0
2016-03-04,11.73,11.825,11.39,11.605,490610.0
2016-03-07,11.65,11.83,11.55,11.65,586817.0
2016-03-08,11.605,11.605,10.995,11.25,292205.0
2016-03-09,11.39,11.44,11.05,11.09,94447.0
2016-03-10,11.105,11.105,10.78,10.97,325082.0
2016-03-11,10.985,11.485,10.985,11.44,116506.0
2016-03-14,11.57,11.87,11.405,11.76,495516.0
2016-03-15,11.675,11.695,11.39,11.675,200315.0
2016-03-16,11.855,11.89,11.655,11.875,184121.0
2016-03-17,12.005,12.405,11.995,12.315,232327.0
2016-03-18,12.5,12.52,11.83,12.105,277126.0
2016-03-21,12.14,12.205,11.945,11.975,154208.0
2016-03-22,11.855,11.995,11.69,11.815,97470.0
2016-03-23,11.725,11.885,11.575,11.66,99075.0
2016-03-24,11.505,11.645,11.465,11.495,59267.0
2016-03-28,11.53,11.53,11.335,11.415,139041.0
2016-03-29,11.29,11.505,11.16,11.46,38773.0
2016-03-30,11.575,11.695,11.275,11.275,93580.0
2016-03-31,11.235,11.605,11.235,11.505,80523.0
2016-04-01,11.3,11.335,11.0,11.13,176402.0
2016-04-04,11.13,11.165,10.88,10.97,136149.0
2016-04-05,11.16,11.16,10.85,10.935,43153.0
2016-04-06,11.07,11.2,10.985,11.105,57025.0
2016-04-07,11.09,11.09,10.81,10.935,63836.0
2016-04-08,11.13,11.53,11.11,11.46,343098.0
2016-04-11,11.445,11.905,11.445,11.875,141875.0
2016-04-12,11.89,12.485,11.865,12.36,105005.0
2016-04-13,12.38,12.555,12.07,12.105,126082.0
2016-04-14,12.175,12.31,11.9,12.105,82959.0
2016-04-15,11.975,12.135,11.75,11.92,69642.0
2016-04-18,11.71,12.45,11.57,12.44,66941.0
2016-04-19,12.525,13.11,12.5,13.085,202957.0
2016-04-20,13.07,13.07,12.44,12.49,275683.0
2016-04-21,12.455,12.525,12.07,12.115,160852.0
2016-04-22,12.205,12.75,12.205,12.545,200945.0
2016-04-25,12.52,12.565,12.38,12.455,184124.0
2016-04-26,12.525,12.56,12.235,12.275,250020.0
2016-04-27,12.4,12.7,12.345,12.67,158574.0
2016-04-28,12.645,12.895,12.455,12.75,115819.0
2016-04-29,12.665,12.86,12.525,12.72,92831.0
2016-05-02,12.7,12.7,12.405,12.485,73589.0
2016-05-03,12.33,12.33,11.905,12.095,87398.0
2016-05-04,12.185,12.415,11.785,11.925,104387.0
2016-05-05,12.205,12.205,11.425,11.695,140201.0
2016-05-06,11.34,11.75,11.23,11.645,270884.0
2016-05-09,11.555,11.645,11.15,11.2,142282.0
2016-05-10,11.23,11.44,11.18,11.205,120302.0
2016-05-11,10.825,11.285,10.445,11.24,429205.0
2016-05-12,11.415,12.105,11.115,11.335,165978.0
2016-05-13,11.355,11.52,11.31,11.495,111833.0
2016-05-16,11.67,11.855,11.67,11.76,57252.0
2016-05-17,11.815,11.97,11.39,11.405,139623.0
2016-05-18,11.37,11.78,11.36,11.575,120073.0
2016-05-19,11.505,11.645,11.445,11.54,52156.0
2016-05-20,11.575,11.635,11.305,11.45,93397.0
2016-05-24,11.44,11.55,11.44,11.505,94626.0
2016-05-25,11.785,11.885,11.645,11.865,73446.0
2016-05-26,11.855,11.975,11.77,11.865,86830.0
2016-05-27,11.78,11.995,11.78,11.945,71488.0
2016-05-30,11.92,12.095,11.865,11.945,29566.0
2016-05-31,11.96,12.555,11.96,12.555,134298.0
2016-06-01,12.37,12.54,12.22,12.275,132939.0
2016-06-02,12.14,12.465,12.06,12.465,64631.0
2016-06-03,12.37,12.42,11.99,12.08,59638.0
2016-06-06,12.205,12.715,12.13,12.63,75147.0
2016-06-07,12.65,13.075,12.63,12.9,135668.0
2016-06-08,12.97,13.13,12.865,13.04,171326.0
2016-06-09,12.825,13.195,12.66,13.09,107403.0
2016-06-10,12.925,13.005,12.45,12.5,109105.0
2016-06-13,12.39,12.46,12.13,12.25,134181.0
2016-06-14,12.19,12.435,12.19,12.35,66047.0
2016-06-15,12.235,12.455,12.095,12.245,117188.0
2016-06-16,12.13,12.16,11.66,11.675,101584.0
2016-06-17,11.745,12.265,11.71,12.125,102811.0
2016-06-20,12.405,12.42,12.175,12.37,41861.0
2016-06-21,12.32,12.77,12.32,12.645,117183.0
2016-06-22,12.75,12.815,12.345,12.345,73241.0
2016-06-23,12.545,13.055,12.46,12.77,64452.0
2016-06-24,12.11,12.665,12.095,12.3,79627.0
2016-06-27,12.18,12.38,11.865,12.0,103440.0
2016-06-28,12.2,12.57,12.195,12.525,82888.0
2016-06-29,12.845,13.07,12.605,12.7,138370.0
2016-06-30,12.63,12.725,12.35,12.575,83198.0
2016-07-04,12.435,12.925,12.435,12.925,19645.0
2016-07-05,13.095,13.095,12.63,12.7,96989.0
2016-07-06,12.555,12.69,12.27,12.38,45063.0
2016-07-07,12.555,12.675,12.155,12.175,39385.0
2016-07-08,12.31,12.46,12.125,12.42,45675.0
2016-07-11,12.475,12.69,12.23,12.25,51895.0
2016-07-12,12.39,12.7,12.295,12.63,76340.0
2016-07-13,12.5,12.675,12.32,12.58,56509.0
2016-07-14,12.69,12.77,12.32,12.4,81784.0
2016-07-15,12.455,12.52,12.265,12.33,47632.0
2016-07-18,12.195,12.52,12.04,12.45,71131.0
2016-07-19,12.39,12.42,11.81,12.32,137734.0
2016-07-20,12.18,12.3,12.105,12.3,32959.0
2016-07-21,12.295,12.5,12.215,12.5,53189.0
2016-07-22,12.365,12.605,12.35,12.545,47866.0
2016-07-25,12.37,12.535,12.11,12.27,103373.0
2016-07-26,12.145,12.32,12.02,12.04,74923.0
2016-07-27,12.04,12.26,11.87,11.955,104250.0
2016-07-28,11.88,12.0,11.82,11.88,163190.0
2016-07-29,11.815,12.385,11.8,12.315,49663.0
2016-08-02,12.285,12.285,11.61,11.855,59726.0
2016-08-03,11.83,11.865,11.545,11.81,167784.0
2016-08-04,11.76,11.885,11.7,11.795,91149.0
2016-08-05,11.795,11.83,11.675,11.8,97020.0
2016-08-08,11.915,12.32,11.855,12.155,110363.0
2016-08-09,12.21,12.335,12.125,12.145,38707.0
2016-08-10,12.165,12.54,12.09,12.435,59582.0
2016-08-11,12.09,12.4,12.04,12.28,130581.0
2016-08-12,12.155,12.45,12.155,12.4,60466.0
2016-08-15,12.615,13.21,12.51,13.095,121424.0
2016-08-16,13.075,13.295,13.075,13.13,116108.0
2016-08-17,13.13,13.21,12.915,13.09,65019.0
2016-08-18,13.125,13.32,12.94,13.3,97411.0
2016-08-19,13.245,13.25,12.97,13.215,75985.0
2016-08-22,13.075,13.19,12.89,12.975,56085.0
2016-08-23,12.92,13.09,12.85,12.96,22508.0
2016-08-24,12.915,13.09,12.855,13.04,40284.0
2016-08-25,13.025,13.25,12.94,13.11,108126.0
2016-08-26,13.11,13.27,12.955,13.075,22625.0
2016-08-29,12.95,13.145,12.95,13.08,40399.0
2016-08-30,13.155,13.265,13.125,13.16,41676.0
2016-08-31,13.125,13.25,12.96,13.165,38073.0
2016-09-01,13.105,13.16,12.955,13.13,59908.0
2016-09-02,13.27,13.38,13.105,13.38,593177.0
2016-09-06,13.38,13.555,13.315,13.385,54601.0
2016-09-07,13.415,13.51,12.32,12.355,204223.0
2016-09-08,12.44,12.695,11.915,11.955,351222.0
2016-09-09,11.885,11.985,11.545,11.715,276066.0
2016-09-12,11.57,12.06,11.535,12.01,130642.0
2016-09-13,11.97,12.055,11.645,11.795,131282.0
2016-09-14,11.745,11.9,11.595,11.745,175171.0
2016-09-15,11.77,11.97,11.7,11.72,147062.0
2016-09-16,11.695,11.815,11.58,11.635,171918.0
2016-09-19,11.73,11.985,11.7,11.745,147237.0
2016-09-20,11.745,11.745,11.525,11.63,118820.0
2016-09-21,11.735,12.035,11.715,11.98,181285.0
2016-09-22,12.15,12.32,12.1,12.315,90108.0
2016-09-23,12.215,12.35,12.015,12.07,118742.0
2016-09-26,12.105,12.27,11.885,11.9,93480.0
2016-09-27,11.735,11.93,11.44,11.585,153340.0
2016-09-28,11.58,11.9,11.525,11.83,193343.0
2016-09-29,11.81,12.115,11.745,11.955,1491706.0
2016-09-30,11.965,12.065,11.82,11.945,93352.0
2016-10-03,12.2,12.2,11.77,11.885,84669.0
2016-10-04,11.865,11.88,11.565,11.615,190720.0
2016-10-05,11.735,11.78,11.61,11.695,453766.0
2016-10-06,11.745,11.95,11.66,11.9,864422.0
2016-10-07,11.92,12.51,11.82,12.5,207930.0
2016-10-11,12.535,12.685,12.425,12.66,143224.0
2016-10-12,12.625,13.055,12.625,13.005,206752.0
2016-10-13,13.15,13.15,12.76,12.795,73654.0
2016-10-14,12.805,12.86,12.455,12.455,62672.0
2016-10-17,12.45,12.45,12.155,12.18,95013.0
2016-10-18,12.2,12.22,11.905,11.985,115880.0
2016-10-19,12.035,12.215,11.92,11.92,180445.0
2016-10-20,11.77,11.985,11.72,11.745,127058.0
2016-10-21,11.665,11.9,11.615,11.88,133201.0
2016-10-24,11.85,11.995,11.85,11.88,126956.0
2016-10-25,11.76,11.785,11.23,11.29,194585.0
2016-10-26,11.215,11.23,10.87,10.945,126224.0
2016-10-27,11.01,11.145,10.86,10.97,68301.0
2016-10-28,10.945,11.025,10.85,10.945,569413.0
2016-10-31,10.935,10.935,10.67,10.85,74574.0
2016-11-01,10.855,10.885,10.705,10.825,677825.0
2016-11-02,10.74,10.825,10.69,10.74,259753.0
2016-11-03,10.81,10.85,10.705,10.775,136180.0
2016-11-04,10.76,10.985,10.725,10.74,225162.0
2016-11-07,10.935,11.045,10.725,10.75,144039.0
2016-11-08,10.81,10.985,10.755,10.82,674681.0
2016-11-09,10.905,10.905,10.77,10.885,135724.0
2016-11-10,11.28,11.525,11.08,11.09,376720.0
2016-11-11,11.155,11.23,11.06,11.205,179159.0
2016-11-14,11.375,11.45,11.13,11.325,89358.0
2016-11-15,11.475,11.81,11.44,11.575,142524.0
2016-11-16,11.56,11.675,11.38,11.61,162137.0
2016-11-17,11.665,11.78,11.61,11.63,184492.0
2016-11-18,11.665,11.695,11.49,11.58,64666.0
2016-11-21,11.665,11.83,11.61,11.735,105443.0
2016-11-22,11.695,11.75,11.63,11.695,82803.0
2016-11-23,11.675,11.86,11.665,11.72,65281.0
2016-11-24,11.765,11.81,11.665,11.735,72129.0
2016-11-25,11.735,11.735,11.445,11.475,69146.0
2016-11-28,11.565,11.575,11.195,11.295,119362.0
2016-11-29,11.24,11.24,10.52,10.86,298860.0
2016-11-30,11.06,11.68,11.06,11.34,323367.0
2016-12-01,11.545,12.385,11.445,12.085,294066.0
2016-12-02,12.085,12.57,12.06,12.27,223507.0
2016-12-05,12.54,12.655,12.355,12.635,223901.0
2016-12-06,12.59,12.84,12.59,12.77,159054.0
2016-12-07,12.84,13.015,12.79,12.94,200643.0
2016-12-08,13.125,13.445,12.975,13.325,189638.0
2016-12-09,13.33,13.41,13.12,13.21,165566.0
2016-12-12,13.24,13.95,13.24,13.435,286262.0
2016-12-13,13.575,13.88,13.47,13.8,351527.0
2016-12-14,13.705,13.75,13.435,13.475,335657.0
2016-12-15,13.42,13.635,13.42,13.535,210212.0
2016-12-16,13.6,13.955,13.6,13.885,146235.0
2016-12-19,13.855,14.05,13.805,13.95,187617.0
2016-12-20,13.98,14.065,13.955,14.01,250353.0
2016-12-21,14.07,14.16,13.98,14.035,124381.0
2016-12-22,14.035,14.12,13.995,14.045,78653.0
2016-12-23,14.095,14.095,13.87,13.95,51809.0
2016-12-28,13.985,14.15,13.95,13.995,52047.0
2016-12-29,14.0,14.175,13.995,14.15,64599.0
2016-12-30,14.01,14.275,14.01,14.095,55848.0
2017-01-03,14.23,14.4,14.035,14.08,158833.0
2017-01-04,14.095,14.265,14.07,14.165,78203.0
2017-01-05,14.23,14.35,13.895,14.035,100834.0
2017-01-06,14.13,14.13,13.88,13.98,79721.0
2017-01-09,13.97,14.015,13.59,13.7,134560.0
2017-01-10,13.685,13.765,13.475,13.73,295519.0
2017-01-11,13.785,14.01,13.74,13.755,100706.0
2017-01-12,13.88,13.88,13.475,13.705,89783.0
2017-01-13,13.665,13.805,13.585,13.65,79514.0
2017-01-16,13.67,13.715,13.62,13.69,32955.0
2017-01-17,13.815,14.235,13.77,14.11,110807.0
2017-01-18,14.11,14.12,13.835,13.865,58742.0
2017-01-19,13.835,13.945,13.72,13.755,102461.0
2017-01-20,13.855,13.95,13.78,13.855,118780.0
2017-01-23,13.83,13.835,13.625,13.74,102388.0
2017-01-24,13.77,13.935,13.67,13.915,133599.0
2017-01-25,13.865,14.58,13.865,14.54,342559.0
2017-01-26,14.56,14.68,14.195,14.245,82052.0
2017-01-27,14.165,14.26,14.13,14.18,48794.0
2017-01-30,14.175,14.18,13.615,13.73,65638.0
2017-01-31,13.73,13.855,13.565,13.665,172368.0
2017-02-01,13.67,13.935,13.64,13.865,65770.0
2017-02-02,13.95,13.95,13.755,13.845,47621.0
2017-02-03,13.865,13.965,13.73,13.885,52038.0
2017-02-06,13.87,13.895,13.59,13.635,63177.0
2017-02-07,13.555,13.59,13.345,13.435,75873.0
2017-02-08,13.385,13.625,13.155,13.57,109841.0
2017-02-09,13.67,13.67,13.475,13.59,65015.0
2017-02-10,13.765,14.115,13.67,14.01,80661.0
2017-02-13,14.015,14.21,13.93,14.07,43169.0
2017-02-14,14.12,14.215,14.015,14.185,177862.0
2017-02-15,14.145,14.415,14.135,14.2,71261.0
2017-02-16,14.16,14.34,13.765,14.06,70563.0
2017-02-17,14.21,14.235,13.98,14.03,50381.0
2017-02-21,14.165,14.515,14.03,14.21,91856.0
2017-02-22,14.21,14.21,13.98,14.045,61099.0
2017-02-23,14.195,14.315,13.78,13.82,128991.0
2017-02-24,13.765,13.765,13.375,13.47,210479.0
2017-02-27,13.505,13.505,13.105,13.195,114534.0
2017-02-28,13.13,13.145,12.96,12.98,137301.0
2017-03-01,13.075,13.345,13.005,13.205,68127.0
2017-03-02,13.205,13.32,13.07,13.12,124142.0
2017-03-03,13.155,13.24,12.995,13.055,62847.0
2017-03-06,13.04,13.235,12.875,13.17,58030.0
2017-03-07,13.21,13.31,13.075,13.09,87594.0
2017-03-08,13.08,13.13,12.675,12.775,97873.0
2017-03-09,12.745,12.975,12.66,12.775,131600.0
2017-03-10,12.88,12.98,12.735,12.955,101847.0
2017-03-13,12.925,13.02,12.885,12.98,67232.0
2017-03-14,12.91,12.94,12.545,12.65,163495.0
2017-03-15,12.75,13.06,12.675,12.995,66120.0
2017-03-16,13.025,13.14,12.925,12.99,42548.0
2017-03-17,13.04,13.04,12.86,12.875,49512.0
2017-03-20,12.835,12.865,12.7,12.75,48200.0
2017-03-21,12.8,12.965,12.625,12.685,46105.0
2017-03-22,12.635,12.705,12.555,12.675,81499.0
2017-03-23,12.675,12.945,12.545,12.845,29807.0
2017-03-24,12.83,12.995,12.83,12.895,40798.0
2017-03-27,12.83,13.135,12.65,13.045,68104.0
2017-03-28,13.155,13.46,13.07,13.315,49444.0
2017-03-29,13.305,14.17,13.22,13.78,211486.0
2017-03-30,13.785,13.93,13.49,13.715,87946.0
2017-03-31,13.655,13.945,13.655,13.915,120939.0
2017-04-03,13.815,13.93,13.56,13.815,55507.0
2017-04-04,13.815,14.28,13.765,14.2,91657.0
2017-04-05,14.285,14.285,13.9,13.96,46378.0
2017-04-06,14.045,14.12,13.86,14.045,71355.0
2017-04-07,14.09,14.09,13.945,14.04,44714.0
2017-04-10,14.105,14.605,14.095,14.575,210272.0
2017-04-11,14.575,14.805,14.46,14.655,60187.0
2017-04-12,14.64,14.67,14.485,14.595,60128.0
2017-04-13,14.595,14.61,14.15,14.36,107735.0
2017-04-17,14.335,14.4,14.2,14.255,99286.0
2017-04-18,14.2,14.495,14.095,14.46,87623.0
2017-04-19,14.51,14.545,14.12,14.185,113682.0
2017-04-20,14.215,14.37,14.17,14.2,62770.0
2017-04-21,14.215,14.3,14.16,14.205,86786.0
2017-04-24,14.305,14.62,14.255,14.54,116973.0
2017-04-25,14.545,14.575,14.44,14.45,147322.0
2017-04-26,14.41,15.17,14.41,14.935,238848.0
2017-04-27,14.75,14.915,14.315,14.805,167779.0
2017-04-28,14.865,15.025,14.625,14.685,145982.0
2017-05-01,14.69,14.75,14.385,14.495,79121.0
2017-05-02,14.495,14.605,14.37,14.515,64460.0
2017-05-03,14.835,16.21,14.725,14.85,251442.0
2017-05-04,14.78,14.78,14.33,14.465,227253.0
2017-05-05,14.43,14.57,14.37,14.57,286161.0
2017-05-08,14.595,14.785,14.505,14.705,138800.0
2017-05-09,14.77,14.77,14.43,14.48,70544.0
2017-05-10,14.59,14.9,14.465,14.845,187879.0
2017-05-11,14.9,14.98,14.4,14.475,76649.0
2017-05-12,14.475,14.66,14.4,14.545,168609.0
2017-05-15,14.77,14.77,14.635,14.67,51360.0
2017-05-16,14.7,14.915,14.65,14.75,64627.0
2017-05-17,14.61,14.8,14.46,14.51,127919.0
2017-05-18,14.45,14.95,14.4,14.925,83446.0
2017-05-19,14.98,15.38,14.98,15.335,75437.0
2017-05-23,15.37,15.495,14.96,15.03,47313.0
2017-05-24,15.015,15.04,14.755,14.82,87187.0
2017-05-25,14.705,14.85,14.235,14.38,121788.0
2017-05-26,14.44,14.44,14.235,14.33,31710.0
2017-05-29,14.475,14.475,14.305,14.32,18224.0
2017-05-30,14.305,14.385,14.075,14.095,38808.0
2017-05-31,13.98,14.185,13.85,14.125,78772.0
2017-06-01,14.125,14.25,13.995,14.095,70460.0
2017-06-02,13.98,14.105,13.93,14.07,55929.0
2017-06-05,14.015,14.16,13.98,14.12,39108.0
2017-06-06,14.07,14.155,14.07,14.135,60669.0
2017-06-07,14.09,14.215,13.87,14.07,95284.0
2017-06-08,14.015,14.15,13.865,14.125,68398.0
2017-06-09,14.105,14.125,13.945,14.03,50803.0
2017-06-12,14.12,14.185,13.98,14.12,90175.0
2017-06-13,14.135,14.455,14.11,14.42,191261.0
2017-06-14,14.345,14.46,13.775,13.85,87899.0
2017-06-15,13.755,13.79,13.615,13.71,50229.0
2017-06-16,13.69,13.715,13.445,13.565,39944.0
2017-06-19,13.525,13.615,13.415,13.44,32972.0
2017-06-20,13.285,13.505,13.12,13.445,50859.0
2017-06-21,13.445,13.6,13.06,13.175,31360.0
2017-06-22,13.2,13.47,13.2,13.285,53919.0
2017-06-23,13.295,13.65,13.01,13.615,51914.0
2017-06-26,13.645,13.755,13.535,13.665,31408.0
2017-06-27,13.71,13.935,13.595,13.805,121551.0
2017-06-28,13.81,14.155,13.74,14.075,107448.0
2017-06-29,14.11,14.31,14.045,14.14,39728.0
2017-06-30,14.215,14.285,13.995,14.135,47127.0
2017-07-04,14.265,14.435,14.06,14.12,13526.0
2017-07-05,13.885,14.12,13.76,14.0,32406.0
2017-07-06,14.04,14.09,13.79,13.88,15040.0
2017-07-07,13.785,13.84,13.31,13.805,58987.0
2017-07-10,13.725,13.9,13.63,13.695,38272.0
2017-07-11,13.69,13.885,13.55,13.76,22755.0
2017-07-12,13.785,13.985,13.68,13.81,18604.0
2017-07-13,13.795,13.835,13.415,13.46,85037.0
2017-07-14,13.565,13.6,13.39,13.5,12115.0
2017-07-17,13.55,13.635,13.185,13.255,34090.0
2017-07-18,13.265,13.295,13.035,13.145,33470.0
2017-07-19,12.985,13.335,12.985,13.175,76690.0
2017-07-20,13.25,13.36,13.045,13.145,112399.0
2017-07-21,13.065,13.28,13.065,13.205,35720.0
2017-07-24,13.315,13.335,13.01,13.09,41092.0
2017-07-25,13.185,13.455,13.095,13.395,51868.0
2017-07-26,13.445,13.71,13.38,13.475,56937.0
2017-07-27,13.475,13.54,13.32,13.395,41942.0
2017-07-28,13.41,13.57,13.375,13.415,38851.0
2017-07-31,13.345,13.375,13.045,13.3,43008.0
2017-08-01,13.28,13.565,13.155,13.335,115674.0
2017-08-02,13.315,13.415,13.075,13.28,53335.0
2017-08-03,13.32,13.415,13.01,13.065,98811.0
2017-08-04,13.175,13.455,13.045,13.14,46813.0
2017-08-08,13.315,13.365,12.63,12.655,129986.0
2017-08-09,12.645,12.79,12.17,12.57,137290.0
2017-08-10,12.6,12.6,12.335,12.46,125129.0
2017-08-11,12.48,12.875,12.48,12.59,149097.0
2017-08-14,12.685,12.725,12.33,12.525,70411.0
2017-08-15,12.535,12.745,12.425,12.68,54238.0
2017-08-16,12.74,12.955,12.655,12.685,62552.0
2017-08-17,12.685,13.33,12.665,13.25,81731.0
2017-08-18,13.19,13.38,13.12,13.13,32414.0
2017-08-21,13.14,13.31,12.965,13.11,68328.0
2017-08-22,13.19,13.205,12.97,13.03,70375.0
2017-08-23,13.03,13.065,12.795,13.01,78516.0
2017-08-24,12.94,13.01,12.745,12.805,38123.0
2017-08-25,12.805,12.84,12.635,12.685,74235.0
2017-08-28,12.68,12.71,12.52,12.575,47439.0
2017-08-29,12.54,12.855,12.4,12.82,112077.0
2017-08-30,12.795,13.01,12.55,12.62,37851.0
2017-08-31,12.775,13.14,12.63,13.08,70654.0
2017-09-01,13.08,13.105,12.78,12.835,96415.0
2017-09-05,12.84,12.97,12.765,12.825,78948.0
2017-09-06,12.855,12.955,12.73,12.78,112302.0
2017-09-07,12.765,12.835,12.765,12.775,44864.0
2017-09-08,12.795,12.795,12.54,12.67,56799.0
2017-09-11,12.795,12.795,12.52,12.63,207994.0
2017-09-12,12.635,12.9,12.615,12.87,215738.0
2017-09-13,12.875,13.0,12.845,12.93,133431.0
2017-09-14,12.95,13.17,12.95,13.15,92838.0
2017-09-15,13.14,13.52,13.11,13.505,172413.0
2017-09-18,13.42,13.57,13.42,13.54,73798.0
2017-09-19,13.54,13.885,13.54,13.665,73598.0
2017-09-20,13.73,14.005,13.65,13.865,64909.0
2017-09-21,13.715,14.08,13.665,13.985,93899.0
2017-09-22,13.985,14.02,13.87,13.93,62444.0
2017-09-25,13.985,14.285,13.91,14.11,173129.0
2017-09-26,13.99,14.145,13.925,14.05,80788.0
2017-09-27,14.0,14.11,13.9,13.985,63913.0
2017-09-28,14.01,14.235,13.885,13.9,79987.0
2017-09-29,13.895,14.02,13.835,13.855,170197.0
2017-10-02,13.7,13.815,13.59,13.615,119557.0
2017-10-03,13.645,13.755,13.585,13.66,110161.0
2017-10-04,13.575,13.76,13.575,13.62,37367.0
2017-10-05,13.65,13.79,13.62,13.65,100025.0
2017-10-06,13.555,13.725,13.45,13.6,76563.0
2017-10-10,13.615,13.7,13.49,13.51,66455.0
2017-10-11,13.435,13.815,13.435,13.71,69652.0
2017-10-12,13.74,13.74,13.535,13.63,96135.0
2017-10-13,13.66,13.955,13.585,13.925,174732.0
2017-10-16,13.94,14.18,13.94,14.095,93010.0
2017-10-17,13.985,14.02,13.715,13.9,108187.0
2017-10-18,13.87,13.93,13.615,13.65,147209.0
2017-10-19,13.535,13.575,13.37,13.445,142743.0
2017-10-20,13.42,13.465,13.06,13.085,119881.0
2017-10-23,13.095,13.135,12.955,13.015,77754.0
2017-10-24,13.04,13.085,12.905,12.94,62600.0
2017-10-25,12.905,12.93,12.76,12.845,34516.0
2017-10-26,12.845,13.01,12.75,13.0,63053.0
2017-10-27,12.995,13.405,12.86,13.365,163015.0
2017-10-30,13.37,13.885,13.37,13.71,149756.0
2017-10-31,13.715,13.955,13.66,13.82,80449.0
2017-11-01,13.91,14.095,13.76,13.885,160895.0
2017-11-02,13.93,14.3,13.835,14.255,133386.0
2017-11-03,14.255,14.52,14.24,14.405,150019.0
2017-11-06,14.5,14.72,14.42,14.47,175660.0
2017-11-07,14.53,14.8,14.435,14.765,165571.0
2017-11-08,12.955,14.05,12.69,13.8,476519.0
2017-11-09,13.785,14.08,13.43,13.955,211988.0
2017-11-10,13.87,13.885,13.74,13.785,163367.0
2017-11-13,13.71,13.815,13.57,13.605,103671.0
2017-11-14,13.585,13.585,13.38,13.39,90853.0
2017-11-15,13.28,13.28,13.03,13.135,164243.0
2017-11-16,13.095,13.26,13.045,13.105,53516.0
2017-11-17,13.165,13.17,13.06,13.075,60049.0
2017-11-20,13.015,13.09,12.94,13.01,60060.0
2017-11-21,13.075,13.32,13.045,13.165,67937.0
2017-11-22,13.21,13.37,13.105,13.355,116745.0
2017-11-23,13.305,13.465,13.26,13.32,15673.0
2017-11-24,13.325,13.46,13.28,13.355,43064.0
2017-11-27,13.325,13.325,13.14,13.18,112960.0
2017-11-28,13.105,13.15,12.995,13.015,73636.0
2017-11-29,12.95,13.24,12.95,13.07,38255.0
2017-11-30,13.045,13.69,13.045,13.645,155003.0
2017-12-01,13.59,13.91,13.48,13.505,102312.0
2017-12-04,13.52,13.695,13.38,13.415,95530.0
2017-12-05,13.415,13.46,13.275,13.43,83423.0
2017-12-06,13.225,13.295,12.83,12.875,184784.0
2017-12-07,12.875,12.985,12.735,12.8,120074.0
2017-12-08,12.955,13.07,12.765,12.78,117153.0
2017-12-11,12.81,13.07,12.8,13.01,48727.0
2017-12-12,13.04,13.12,12.855,12.885,317971.0
2017-12-13,12.875,12.965,12.845,12.885,50072.0
2017-12-14,12.78,12.965,12.705,12.87,74518.0
2017-12-15,12.9,12.9,12.67,12.71,187093.0
2017-12-18,12.77,13.195,12.75,13.055,83951.0
2017-12-19,13.105,13.19,12.86,12.96,61375.0
2017-12-20,12.99,13.405,12.965,13.15,120159.0
2017-12-21,13.045,13.37,12.99,13.3,82800.0
2017-12-22,13.265,13.265,12.945,13.015,137282.0
2017-12-27,12.98,13.45,12.98,13.27,124315.0
2017-12-28,13.41,13.42,13.27,13.325,64569.0
2017-12-29,13.355,13.555,13.24,13.555,91390.0
2018-01-02,13.56,14.195,13.545,14.045,114210.0
2018-01-03,14.01,14.485,13.995,14.3,104369.0
2018-01-04,14.275,14.29,14.0,14.15,154626.0
2018-01-05,14.04,14.305,14.03,14.275,87893.0
2018-01-08,14.29,14.435,14.13,14.425,130706.0
2018-01-09,14.42,14.525,14.285,14.315,109324.0
2018-01-10,14.305,14.51,14.07,14.27,149811.0
2018-01-11,14.345,14.38,14.105,14.17,106803.0
2018-01-12,14.225,14.245,14.075,14.215,151465.0
2018-01-15,14.215,14.455,14.085,14.305,22254.0
2018-01-16,14.345,14.53,14.06,14.155,121379.0
2018-01-17,14.18,14.365,14.17,14.275,116783.0
2018-01-18,14.27,14.35,14.185,14.27,83980.0
2018-01-19,14.27,14.305,13.995,14.245,59623.0
2018-01-22,14.23,14.345,14.1,14.225,61645.0
2018-01-23,14.23,14.465,14.155,14.375,99489.0
2018-01-24,14.425,14.515,14.18,14.305,122442.0
2018-01-25,14.39,14.39,14.09,14.115,138500.0
2018-01-26,14.17,14.305,14.04,14.15,75330.0
2018-01-29,14.03,14.145,13.875,14.07,104820.0
2018-01-30,13.965,14.1,13.735,13.865,115622.0
2018-01-31,13.895,13.895,13.485,13.695,124025.0
2018-02-01,13.695,13.695,13.34,13.42,172571.0
2018-02-02,13.285,13.33,13.055,13.175,104771.0
2018-02-05,13.19,13.19,12.58,12.75,221092.0
2018-02-06,12.52,13.315,12.435,13.19,249583.0
2018-02-07,13.22,13.22,12.6,12.665,149062.0
2018-02-08,12.68,12.765,12.265,12.285,111984.0
2018-02-09,12.34,12.355,11.96,12.295,146622.0
2018-02-12,12.445,12.89,12.445,12.705,136330.0
2018-02-13,12.6,12.83,12.52,12.65,146846.0
2018-02-14,12.55,13.07,12.48,12.95,167865.0
2018-02-15,13.01,13.085,12.695,12.935,131519.0
2018-02-16,12.935,13.09,12.785,12.935,91721.0
2018-02-20,12.975,13.165,12.935,12.995,45821.0
2018-02-21,12.965,13.205,12.81,12.81,74002.0
2018-02-22,12.875,13.04,12.765,12.785,150895.0
2018-02-23,12.845,13.135,12.825,13.085,51723.0
2018-02-26,13.13,13.18,12.875,12.99,45676.0
2018-02-27,12.98,13.075,12.885,13.005,47744.0
2018-02-28,13.09,13.45,12.945,13.22,125725.0
2018-03-01,13.24,14.115,13.24,13.925,293024.0
2018-03-02,13.86,14.1,13.805,13.94,150275.0
2018-03-05,13.91,14.115,13.88,14.0,71804.0
2018-03-06,14.085,14.085,13.77,13.965,69681.0
2018-03-07,13.89,14.015,13.645,13.865,107744.0
2018-03-08,13.905,14.04,13.835,13.94,102281.0
2018-03-09,14.01,14.075,13.935,13.995,55625.0
2018-03-12,14.015,14.135,13.785,14.045,81227.0
2018-03-13,14.06,14.075,13.605,13.605,88999.0
2018-03-14,13.675,13.74,13.48,13.525,126305.0
2018-03-15,13.575,13.77,13.575,13.695,182390.0
2018-03-16,13.72,13.84,13.605,13.725,102680.0
2018-03-19,13.69,13.795,13.48,13.56,83655.0
2018-03-20,13.62,13.735,13.585,13.615,73812.0
2018-03-21,13.65,14.165,13.65,13.87,95827.0
2018-03-22,13.59,13.755,13.5,13.6,78659.0
2018-03-23,13.665,13.72,13.39,13.42,59047.0
2018-03-26,13.56,13.56,13.29,13.48,71463.0
2018-03-27,13.515,13.54,13.125,13.14,100602.0
2018-03-28,13.125,13.165,12.78,12.825,100162.0
2018-03-29,12.9,13.06,12.875,12.975,109900.0
2018-04-02,12.935,13.0,12.495,12.765,155193.0
2018-04-03,12.8,13.105,12.8,13.02,103690.0
2018-04-04,12.845,13.305,12.63,13.255,71881.0
2018-04-05,13.285,13.585,13.165,13.48,43523.0
2018-04-06,13.41,13.6,13.045,13.135,64248.0
2018-04-09,13.215,13.41,13.14,13.3,71773.0
2018-04-10,13.485,13.72,13.455,13.585,60444.0
2018-04-11,13.575,13.74,13.56,13.66,53422.0
2018-04-12,13.62,13.8,13.59,13.69,53300.0
2018-04-13,13.755,13.8,13.68,13.735,44851.0
2018-04-16,13.765,13.765,13.47,13.48,25026.0
2018-04-17,13.485,13.665,13.35,13.56,32857.0
2018-04-18,13.65,13.795,13.54,13.735,33816.0
2018-04-19,13.72,13.915,13.575,13.695,81059.0
2018-04-20,13.675,13.71,13.5,13.605,244873.0
2018-04-23,13.63,13.84,13.51,13.68,92671.0
2018-04-24,13.69,13.94,13.425,13.56,100281.0
2018-04-25,13.59,13.615,13.44,13.48,195674.0
2018-04-26,13.57,13.57,13.47,13.5,274634.0
2018-04-27,13.515,13.575,13.285,13.54,149376.0
2018-04-30,13.51,13.635,13.36,13.5,250624.0
2018-05-01,13.485,13.54,13.345,13.41,86033.0
2018-05-02,13.41,13.69,13.405,13.6,70935.0
2018-05-03,13.26,14.02,12.975,13.94,119360.0
2018-05-04,13.99,15.305,13.99,15.245,192920.0
2018-05-07,15.32,15.885,14.94,14.96,122813.0
2018-05-08,14.93,15.3,14.78,15.06,100787.0
2018-05-09,15.195,15.305,15.135,15.155,88865.0
2018-05-10,15.185,15.255,14.82,15.17,53209.0
2018-05-11,15.17,15.315,15.09,15.14,504811.0
2018-05-14,15.105,15.555,15.105,15.17,121333.0
2018-05-15,15.18,15.23,14.975,15.15,95264.0
2018-05-16,15.15,15.425,15.135,15.185,93802.0
2018-05-17,15.23,15.42,15.135,15.315,89237.0
2018-05-18,15.27,15.335,15.02,15.14,61596.0
2018-05-22,15.23,15.435,15.165,15.27,103631.0
2018-05-23,15.045,15.38,15.045,15.24,81389.0
2018-05-24,15.195,15.195,14.945,15.015,76673.0
2018-05-25,14.9,14.975,14.68,14.945,56147.0
2018-05-28,14.855,14.91,14.745,14.81,14951.0
2018-05-29,14.75,14.895,14.615,14.745,92547.0
2018-05-30,14.835,15.27,14.76,15.24,105994.0
2018-05-31,15.11,15.27,14.99,15.135,109204.0
2018-06-01,15.155,15.495,15.075,15.225,125121.0
2018-06-04,15.215,15.375,15.045,15.18,6100.0
2018-06-05,15.11,15.15,14.88,15.12,87753.0
2018-06-06,15.15,15.29,15.0,15.255,60385.0
2018-06-07,15.3,15.585,15.285,15.525,73678.0
2018-06-08,15.495,15.495,15.24,15.375,49869.0
2018-06-11,15.345,15.485,15.26,15.435,78090.0
2018-06-12,15.41,15.495,15.135,15.315,87409.0
2018-06-13,15.245,15.31,15.15,15.17,73703.0
2018-06-14,15.21,15.505,15.17,15.315,64310.0
2018-06-15,15.26,15.27,15.075,15.135,82594.0
2018-06-18,15.095,15.465,15.095,15.325,34748.0
2018-06-19,15.185,15.45,15.14,15.45,63390.0
2018-06-20,15.475,15.83,15.4,15.7,121959.0
2018-06-21,15.7,15.735,15.595,15.71,111904.0
2018-06-22,15.825,16.46,15.825,16.4,238064.0
2018-06-25,16.355,16.355,16.065,16.265,117168.0
2018-06-26,16.37,16.55,16.0,16.455,140942.0
2018-06-27,16.505,16.66,16.385,16.425,99409.0
2018-06-28,16.41,16.515,16.195,16.235,79134.0
2018-06-29,16.41,16.5,16.135,16.325,105146.0
2018-07-03,16.325,16.545,15.955,15.97,88171.0
2018-07-04,15.975,16.24,15.96,16.12,30585.0
2018-07-05,15.67,16.03,14.965,15.695,260070.0
2018-07-06,15.635,15.885,15.61,15.84,29479.0
2018-07-09,15.885,16.12,15.86,16.095,60498.0
2018-07-10,16.045,16.33,15.795,16.28,124749.0
2018-07-11,16.12,16.24,15.955,16.105,68298.0
2018-07-12,16.135,16.225,16.02,16.16,38483.0
2018-07-13,16.15,16.325,16.06,16.135,48153.0
2018-07-16,16.005,16.09,15.65,15.74,118651.0
2018-07-17,15.62,15.81,15.605,15.75,229981.0
2018-07-18,15.695,15.77,15.695,15.72,171931.0
2018-07-19,15.655,16.005,15.64,15.845,71023.0
2018-07-20,15.855,15.855,15.685,15.735,66720.0
2018-07-23,15.75,15.75,15.62,15.635,38405.0
2018-07-24,15.67,15.735,15.52,15.52,29358.0
2018-07-25,15.565,15.725,15.415,15.595,36232.0
2018-07-26,15.575,15.72,15.52,15.635,45212.0
2018-07-27,15.635,15.635,15.355,15.53,122267.0
2018-07-30,15.55,15.55,15.375,15.4,96725.0
2018-07-31,15.345,15.45,15.08,15.14,103068.0
2018-08-01,15.14,15.405,15.09,15.37,38015.0
2018-08-02,15.285,15.45,15.08,15.12,70982.0
2018-08-03,15.09,15.435,15.075,15.17,245762.0
2018-08-07,15.26,15.4,15.065,15.17,58225.0
2018-08-08,15.15,15.17,14.98,15.075,99837.0
2018-08-09,15.565,16.765,15.565,16.49,389619.0
2018-08-10,16.385,16.385,15.785,16.015,166348.0
2018-08-13,15.97,16.34,15.97,16.165,121203.0
2018-08-14,16.25,16.5,16.105,16.18,127677.0
2018-08-15,16.11,16.14,15.785,16.08,208686.0
2018-08-16,16.205,16.225,15.975,16.05,70691.0
2018-08-17,16.09,16.125,15.93,16.0,73030.0
2018-08-20,15.96,16.31,15.89,16.25,75863.0
2018-08-21,16.31,16.615,16.175,16.28,57954.0
2018-08-22,16.355,16.605,16.325,16.49,49244.0
2018-08-23,16.545,16.58,16.295,16.425,75095.0
2018-08-24,16.56,16.62,16.425,16.515,39562.0
2018-08-27,16.56,16.615,16.475,16.52,43823.0
2018-08-28,16.535,16.58,16.46,16.475,30926.0
2018-08-29,16.485,16.5,16.295,16.37,35197.0
2018-08-30,16.345,16.455,16.295,16.3,32601.0
2018-08-31,16.255,16.34,16.005,16.16,45762.0
2018-09-04,16.14,16.16,15.875,15.96,47677.0
2018-09-05,15.96,15.975,15.725,15.765,57249.0
2018-09-06,15.75,15.825,15.52,15.635,58142.0
2018-09-07,15.535,15.77,15.475,15.77,53660.0
2018-09-10,15.8,15.84,15.415,15.505,60399.0
2018-09-11,15.465,15.785,15.435,15.635,44482.0
2018-09-12,15.65,15.78,15.465,15.665,61431.0
2018-09-13,15.665,15.665,15.395,15.51,29686.0
2018-09-14,15.49,15.62,15.425,15.49,46313.0
2018-09-17,15.49,15.51,15.18,15.215,81970.0
2018-09-18,15.29,15.305,15.085,15.18,160084.0
2018-09-19,15.175,15.23,15.02,15.035,63871.0
2018-09-20,15.15,15.2,15.03,15.15,85327.0
2018-09-21,15.13,15.26,15.03,15.085,58749.0
2018-09-24,15.105,15.39,15.09,15.26,47726.0
2018-09-25,15.36,15.55,15.305,15.52,60134.0
2018-09-26,15.525,15.525,15.215,15.25,117149.0
2018-09-27,15.295,15.345,15.115,15.16,79479.0
2018-09-28,15.19,15.25,14.985,14.99,89870.0
2018-10-01,15.13,16.33,15.13,15.495,207275.0
2018-10-02,15.575,15.61,15.22,15.475,163805.0
2018-10-03,15.505,15.795,15.445,15.72,72703.0
2018-10-04,15.695,15.885,15.555,15.695,64056.0
2018-10-05,15.695,15.85,15.625,15.765,71218.0
2018-10-09,15.74,15.95,15.555,15.94,89180.0
2018-10-10,15.9,16.255,15.87,15.93,1284729.0
2018-10-11,15.835,16.07,15.32,15.425,375941.0
2018-10-12,15.555,15.605,15.29,15.39,71990.0
2018-10-15,15.395,15.46,14.935,15.375,76193.0
2018-10-16,15.39,15.785,15.39,15.65,81243.0
2018-10-17,15.685,15.71,15.31,15.425,80962.0
2018-10-18,15.345,15.525,15.23,15.41,93473.0
2018-10-19,15.475,15.535,15.345,15.41,84649.0
2018-10-22,15.42,15.45,15.265,15.29,39767.0
2018-10-23,15.085,15.145,14.87,15.07,68728.0
2018-10-24,15.19,15.2,14.545,14.655,87163.0
2018-10-25,14.715,15.2,14.615,15.06,127022.0
2018-10-26,14.915,15.335,14.77,15.29,107309.0
2018-10-29,15.305,15.305,14.8,14.9,118179.0
2018-10-30,14.885,14.975,14.74,14.945,51693.0
2018-10-31,15.005,15.51,15.005,15.205,86264.0
2018-11-01,15.215,15.215,14.73,14.92,198452.0
2018-11-02,14.97,15.045,14.73,14.955,99468.0
2018-11-05,14.96,15.38,14.96,15.205,61490.0
2018-11-06,15.22,15.36,15.035,15.07,30062.0
2018-11-07,15.165,15.94,15.135,15.755,139255.0
2018-11-08,16.42,18.8,16.42,17.285,861337.0
2018-11-09,17.08,17.37,16.96,17.165,345105.0
2018-11-12,17.255,17.445,17.08,17.195,214221.0
2018-11-13,17.095,17.365,16.63,16.805,172193.0
2018-11-14,16.89,16.92,16.34,16.645,140395.0
2018-11-15,16.645,16.865,16.405,16.415,230550.0
2018-11-16,16.505,16.89,16.43,16.66,133071.0
2018-11-19,16.575,16.82,16.475,16.715,188660.0
2018-11-20,16.575,16.615,16.37,16.385,131428.0
2018-11-21,16.515,16.66,16.455,16.475,248366.0
2018-11-22,16.46,16.56,16.415,16.505,23630.0
2018-11-23,16.36,16.36,16.045,16.185,31711.0
2018-11-26,16.17,16.615,15.98,16.045,164547.0
2018-11-27,16.015,16.13,15.685,15.77,97215.0
2018-11-28,15.665,15.8,15.15,15.305,426162.0
2018-11-29,15.375,15.41,15.145,15.19,151088.0
2018-11-30,15.045,15.335,14.87,15.25,143140.0
2018-12-03,15.42,15.71,14.985,15.12,85619.0
2018-12-04,15.115,15.22,14.805,14.935,139809.0
2018-12-05,14.935,14.99,14.51,14.845,90212.0
2018-12-06,14.695,14.885,14.515,14.825,221030.0
2018-12-07,14.96,15.15,14.525,14.695,178707.0
2018-12-10,14.645,14.725,14.15,14.585,138117.0
2018-12-11,14.745,14.92,14.105,14.335,109252.0
2018-12-12,14.425,14.625,14.37,14.54,108188.0
2018-12-13,14.6,14.8,14.54,14.735,73310.0
2018-12-14,14.67,14.715,14.23,14.355,224196.0
2018-12-17,14.34,14.525,14.205,14.36,156072.0
2018-12-18,14.395,14.565,14.045,14.175,117964.0
2018-12-19,14.27,14.345,14.035,14.07,87161.0
2018-12-20,14.055,14.36,14.03,14.26,140410.0
2018-12-21,14.285,14.285,13.61,13.73,126488.0
2018-12-24,13.565,13.665,13.55,13.565,54708.0
2018-12-27,13.845,13.905,13.275,13.66,154167.0
2018-12-28,13.745,13.99,13.635,13.75,59251.0
2018-12-31,13.89,14.215,13.865,14.13,54269.0
2019-01-02,14.03,14.44,13.96,14.23,83459.0
2019-01-03,14.275,14.34,13.765,14.13,81939.0
2019-01-04,14.29,14.325,14.09,14.255,67410.0
2019-01-07,14.31,14.525,14.19,14.325,46081.0
2019-01-08,14.445,14.755,14.375,14.61,89446.0
2019-01-09,14.755,15.01,14.57,14.795,79795.0
2019-01-10,14.7,15.62,14.7,15.435,144183.0
2019-01-11,15.31,15.465,15.16,15.36,98281.0
2019-01-14,15.31,15.585,15.175,15.53,96748.0
2019-01-15,15.56,16.125,15.56,16.09,134918.0
2019-01-16,16.03,16.03,15.76,15.96,97493.0
2019-01-17,15.875,16.285,15.815,16.24,111542.0
2019-01-18,15.915,16.465,15.915,16.365,205132.0
2019-01-21,16.425,16.425,16.175,16.28,58328.0
2019-01-22,16.185,16.185,15.75,15.985,104735.0
2019-01-23,16.025,16.14,15.845,15.96,134113.0
2019-01-24,15.915,16.075,15.915,15.985,45531.0
2019-01-25,15.915,16.085,15.73,15.735,181629.0
2019-01-28,15.685,15.915,15.65,15.815,54879.0
2019-01-29,15.875,15.96,15.48,15.6,115303.0
2019-01-30,15.675,15.96,15.615,15.915,70955.0
2019-01-31,15.93,16.125,15.875,15.97,74408.0
2019-02-01,16.0,16.13,15.72,15.82,49706.0
2019-02-04,15.745,15.79,15.415,15.475,224943.0
2019-02-05,15.475,15.55,15.26,15.445,95337.0
2019-02-06,15.435,15.55,15.295,15.45,86453.0
2019-02-07,15.36,15.505,15.025,15.11,79438.0
2019-02-08,15.125,15.265,15.035,15.14,48261.0
2019-02-11,15.21,15.31,15.095,15.295,66726.0
2019-02-12,15.395,15.435,15.05,15.18,87058.0
2019-02-13,15.295,15.6,15.285,15.38,96502.0
2019-02-14,15.435,15.46,15.335,15.42,187997.0
2019-02-15,15.575,15.86,15.45,15.775,6342093.0
2019-02-19,15.745,16.005,15.72,15.96,212568.0
2019-02-20,15.86,16.055,15.82,15.93,189026.0
2019-02-21,15.955,16.09,15.905,15.97,166648.0
2019-02-22,16.03,16.125,15.975,16.0,66243.0
2019-02-25,15.89,16.075,15.56,15.575,146780.0
2019-02-26,15.605,15.72,15.295,15.32,120852.0
2019-02-27,15.405,15.83,15.345,15.59,237764.0
2019-02-28,15.575,15.785,15.49,15.65,145824.0
2019-03-01,15.685,15.87,15.65,15.79,133153.0
2019-03-04,15.835,15.87,15.515,15.62,105159.0
2019-03-05,15.605,15.635,15.38,15.415,93838.0
2019-03-06,15.415,15.535,15.31,15.445,107981.0
2019-03-07,15.45,15.8,15.45,15.65,135645.0
2019-03-08,15.515,15.635,15.415,15.5,133879.0
2019-03-11,15.53,15.705,15.53,15.645,85416.0
2019-03-12,15.705,16.0,15.465,15.5,95393.0
2019-03-13,15.6,15.725,15.545,15.565,70475.0
2019-03-14,15.59,15.85,15.56,15.7,59704.0
2019-03-15,15.77,15.815,15.585,15.705,102593.0
2019-03-18,15.78,16.19,15.76,16.08,103697.0
2019-03-19,16.13,16.215,16.02,16.045,70954.0
2019-03-20,16.06,16.19,15.895,15.965,139042.0
2019-03-21,15.95,16.16,15.925,16.06,162729.0
2019-03-22,16.01,16.09,15.605,15.645,72186.0
2019-03-25,15.605,15.67,15.515,15.535,69705.0
2019-03-26,15.66,15.785,15.39,15.435,79093.0
2019-03-27,15.45,15.6,15.405,15.44,82200.0
2019-03-28,15.38,15.63,15.27,15.285,120024.0
2019-03-29,15.41,15.505,15.2,15.2,91143.0
2019-04-01,15.34,15.66,15.32,15.575,118562.0
2019-04-02,15.62,15.895,15.565,15.83,123760.0
2019-04-03,15.865,16.005,15.56,15.565,55628.0
2019-04-04,15.56,15.725,15.44,15.645,59645.0
2019-04-05,15.67,16.065,15.67,15.715,68263.0
2019-04-08,15.725,16.06,15.715,15.99,109157.0
2019-04-09,15.935,16.09,15.67,15.715,175679.0
2019-04-10,15.74,15.92,15.615,15.675,64460.0
2019-04-11,15.7,15.99,15.685,15.88,79393.0
2019-04-12,15.97,16.185,15.825,16.145,211401.0
2019-04-15,16.245,16.245,16.06,16.13,54592.0
2019-04-16,16.145,16.175,15.785,15.9,103255.0
2019-04-17,15.935,16.065,15.505,15.575,91849.0
2019-04-18,15.575,15.87,15.565,15.635,82314.0
2019-04-22,15.725,16.135,15.725,15.99,71054.0
2019-04-23,15.99,16.06,15.865,16.01,53872.0
2019-04-24,16.01,16.075,15.92,16.05,69103.0
2019-04-25,16.045,16.145,15.635,15.69,120138.0
2019-04-26,15.655,15.67,15.325,15.405,138847.0
2019-04-29,15.355,15.62,15.225,15.53,76780.0
2019-04-30,15.59,15.655,15.435,15.55,86270.0
2019-05-01,15.535,15.55,15.145,15.17,97523.0
2019-05-02,15.98,16.37,15.755,16.19,280985.0
2019-05-03,16.235,16.27,15.75,15.955,176730.0
2019-05-06,15.785,16.06,15.69,15.965,117193.0
2019-05-07,15.855,15.97,15.745,15.885,51735.0
2019-05-08,15.895,15.995,15.31,15.32,167174.0
2019-05-09,15.245,15.425,15.09,15.38,95150.0
2019-05-10,15.38,15.56,15.27,15.45,125899.0
2019-05-13,15.405,15.41,15.09,15.175,85370.0
2019-05-14,15.23,15.585,15.2,15.355,87705.0
2019-05-15,15.355,15.49,15.245,15.39,50192.0
2019-05-16,15.425,15.74,15.39,15.395,47260.0
2019-05-17,15.355,15.495,15.3,15.495,58978.0
2019-05-21,15.465,15.655,15.35,15.535,56755.0
2019-05-22,15.44,15.56,15.225,15.32,97901.0
2019-05-23,15.175,15.2,14.75,14.91,73873.0
2019-05-24,14.945,15.055,14.71,14.84,95685.0
2019-05-27,14.84,15.09,14.84,15.085,74362.0
2019-05-28,15.07,15.245,15.015,15.23,109419.0
2019-05-29,15.115,15.2,14.82,14.86,139797.0
2019-05-30,14.875,15.215,14.82,15.015,190649.0
2019-05-31,14.835,15.09,14.595,15.06,201104.0
2019-06-03,15.07,15.125,14.84,15.035,116887.0
2019-06-04,15.06,15.21,14.875,14.99,150814.0
2019-06-05,14.93,15.005,14.68,14.735,92775.0
2019-06-06,14.75,14.835,14.61,14.755,158023.0
2019-06-07,14.725,14.865,14.67,14.765,129259.0
2019-06-10,14.75,14.88,14.545,14.57,88300.0
2019-06-11,14.615,14.865,14.615,14.71,79910.0
2019-06-12,14.655,14.79,14.49,14.615,220013.0
2019-06-13,14.665,14.795,14.65,14.74,112677.0
2019-06-14,14.75,14.765,14.46,14.735,69488.0
2019-06-17,14.695,14.96,14.585,14.915,95674.0
2019-06-18,14.985,15.175,14.835,14.885,153210.0
2019-06-19,14.86,14.93,14.705,14.72,181703.0
2019-06-20,14.82,15.175,14.82,14.955,71561.0
2019-06-21,14.925,14.97,14.725,14.875,164754.0
2019-06-24,14.82,14.93,14.71,14.79,116065.0
2019-06-25,14.735,14.795,14.42,14.48,267096.0
2019-06-26,14.49,14.76,14.49,14.625,83625.0
2019-06-27,14.63,14.76,14.575,14.735,97814.0
2019-06-28,14.76,14.945,14.665,14.94,175997.0
2019-07-02,14.945,15.09,14.535,14.71,195740.0
2019-07-03,14.72,14.78,14.61,14.685,78033.0
2019-07-04,14.64,14.64,14.425,14.6,92897.0
2019-07-05,14.61,14.79,14.555,14.615,90478.0
2019-07-08,14.575,14.6,14.425,14.48,67987.0
2019-07-09,14.475,14.53,14.335,14.39,87747.0
2019-07-10,14.45,14.64,14.38,14.435,100178.0
2019-07-11,14.435,14.475,14.335,14.35,57378.0
2019-07-12,14.355,14.365,14.145,14.16,97040.0
2019-07-15,14.16,14.225,14.02,14.035,84029.0
2019-07-16,14.035,14.035,13.885,13.91,168287.0
2019-07-17,13.915,14.185,13.915,14.01,452183.0
2019-07-18,14.01,14.075,13.965,14.035,106424.0
2019-07-19,14.065,14.095,13.855,14.05,129448.0
2019-07-22,14.075,14.38,14.055,14.24,384567.0
2019-07-23,14.255,14.38,14.225,14.245,77759.0
2019-07-24,14.24,14.315,14.15,14.255,431124.0
2019-07-25,14.255,14.35,14.13,14.185,146439.0
2019-07-26,14.205,14.335,14.135,14.15,73722.0
2019-07-29,14.15,14.26,14.01,14.035,96414.0
2019-07-30,14.0,14.035,13.71,13.9,192536.0
2019-07-31,13.915,14.075,13.86,13.965,169509.0
2019-08-01,13.925,14.095,13.72,13.83,169003.0
2019-08-02,13.82,13.925,13.52,13.625,216356.0
2019-08-06,13.38,13.555,13.365,13.485,490595.0
2019-08-07,13.435,13.575,13.35,13.475,204628.0
2019-08-08,13.5,13.68,13.39,13.57,326277.0
2019-08-09,13.38,13.38,12.83,13.12,504920.0
2019-08-12,13.035,13.215,13.035,13.16,197478.0
2019-08-13,13.105,13.3,13.005,13.08,187047.0
2019-08-14,12.985,13.025,12.89,12.91,220154.0
2019-08-15,12.845,12.93,12.76,12.925,206154.0
2019-08-16,12.925,13.05,12.855,12.885,105399.0
2019-08-19,12.965,13.105,12.875,13.06,67188.0
2019-08-20,13.025,13.075,12.93,12.955,47161.0
2019-08-21,13.01,13.095,12.955,13.005,55011.0
2019-08-22,12.995,13.04,12.71,12.745,95016.0
2019-08-23,12.705,12.75,12.42,12.43,164593.0
2019-08-26,12.485,12.545,12.295,12.3,96075.0
2019-08-27,12.32,12.39,12.24,12.245,86631.0
2019-08-28,12.265,12.375,12.145,12.31,138317.0
2019-08-29,12.35,12.56,12.335,12.435,175704.0
2019-08-30,12.435,12.505,12.27,12.43,180522.0
2019-09-03,12.35,12.61,12.32,12.585,88884.0
2019-09-04,12.655,12.655,12.46,12.57,89033.0
2019-09-05,12.65,12.815,12.585,12.725,77685.0
2019-09-06,12.75,12.985,12.69,12.835,107868.0
2019-09-09,12.87,13.02,12.815,12.875,75543.0
2019-09-10,12.94,13.37,12.91,13.24,185156.0
2019-09-11,13.26,13.41,12.83,12.925,112867.0
2019-09-12,12.93,13.355,12.81,13.32,121294.0
2019-09-13,13.355,13.615,13.34,13.585,166721.0
2019-09-16,14.285,14.285,13.57,13.665,144449.0
2019-09-17,13.83,13.83,13.36,13.57,92598.0
2019-09-18,13.545,13.555,13.37,13.535,98449.0
2019-09-19,13.56,13.635,13.305,13.57,75568.0
2019-09-20,13.57,13.75,13.34,13.69,189775.0
2019-09-23,13.635,13.635,13.385,13.555,71784.0
2019-09-24,13.575,13.615,13.34,13.38,102718.0
2019-09-25,13.32,13.345,13.1,13.125,78981.0
2019-09-26,13.1,13.32,13.045,13.075,69042.0
2019-09-27,13.065,13.14,12.885,12.97,62577.0
2019-09-30,12.965,12.98,12.82,12.86,60791.0
2019-10-01,12.885,12.94,12.485,12.58,100511.0
2019-10-02,12.52,12.595,12.015,12.05,74051.0
2019-10-03,11.99,12.215,11.84,12.19,73999.0
2019-10-04,12.245,12.245,11.85,11.875,55460.0
2019-10-07,11.935,12.11,11.795,12.07,68119.0
2019-10-08,12.065,12.245,11.97,12.175,125873.0
2019-10-09,12.095,12.24,11.935,12.19,257569.0
2019-10-10,12.185,12.24,12.175,12.205,130754.0
2019-10-11,12.255,12.32,12.185,12.2,85016.0
2019-10-15,12.185,12.36,12.185,12.265,99918.0
2019-10-16,12.225,12.27,11.95,11.97,104993.0
2019-10-17,11.985,11.985,11.785,11.89,182652.0
2019-10-18,11.92,12.11,11.64,11.73,574874.0
2019-10-21,11.65,11.95,11.65,11.85,210483.0
2019-10-22,11.875,11.89,11.775,11.81,145326.0
2019-10-23,11.775,11.89,11.68,11.855,122876.0
2019-10-24,11.905,11.945,11.755,11.785,73431.0
2019-10-25,11.77,11.865,11.77,11.785,169849.0
2019-10-28,11.815,11.865,11.46,11.785,378018.0
2019-10-29,11.745,11.855,11.395,11.41,175064.0
2019-10-30,11.425,11.53,11.075,11.09,136038.0
2019-10-31,11.09,11.37,11.09,11.26,170766.0
2019-11-01,11.285,11.38,11.15,11.275,204635.0
2019-11-04,11.37,11.6,11.355,11.46,463426.0
2019-11-05,11.485,11.66,11.465,11.5,355282.0
2019-11-06,11.52,11.635,11.465,11.5,251027.0
2019-11-07,11.5,11.5,11.205,11.21,335136.0
2019-11-08,11.21,11.25,10.99,10.99,157506.0
2019-11-11,10.995,11.155,10.83,11.13,144146.0
2019-11-12,11.1,11.15,10.86,10.915,358491.0
2019-11-13,10.895,10.94,10.59,10.71,120939.0
2019-11-14,10.725,10.855,10.64,10.67,311875.0
2019-11-15,10.7,10.895,10.7,10.79,199388.0
2019-11-18,10.875,10.875,10.33,10.4,116921.0
2019-11-19,10.4,10.525,10.0,10.04,533051.0
2019-11-20,10.05,10.175,9.94,10.04,400104.0
2019-11-21,10.05,10.145,9.915,10.095,260752.0
2019-11-22,10.095,10.36,10.095,10.31,215784.0
2019-11-25,10.295,10.44,10.09,10.31,261984.0
2019-11-26,10.35,10.48,10.185,10.24,155884.0
2019-11-27,10.27,10.28,10.01,10.195,200055.0
2019-11-28,10.195,10.4,10.17,10.27,101515.0
2019-11-29,10.27,10.35,10.215,10.27,125013.0
2019-12-02,10.27,10.51,10.145,10.155,840744.0
2019-12-03,10.16,10.305,10.135,10.195,197127.0
2019-12-04,10.24,10.345,10.195,10.25,282776.0
2019-12-05,10.24,10.43,10.23,10.28,154058.0
2019-12-06,10.28,10.47,10.27,10.39,203287.0
2019-12-09,10.4,10.445,10.23,10.31,231201.0
2019-12-10,10.31,10.385,10.215,10.27,338511.0
2019-12-11,10.295,10.335,10.225,10.305,253047.0
2019-12-12,10.325,10.715,10.325,10.505,256552.0
2019-12-13,10.56,10.695,10.375,10.43,377788.0
2019-12-16,10.485,10.675,10.44,10.615,132493.0
2019-12-17,10.665,10.795,10.625,10.715,196190.0
2019-12-18,10.715,10.945,10.665,10.825,242676.0
2019-12-19,10.86,10.945,10.77,10.795,171620.0
2019-12-20,10.825,10.825,10.705,10.78,111605.0
2019-12-23,10.76,10.985,10.72,10.97,216561.0
2019-12-24,10.97,11.045,10.905,10.98,218121.0
2019-12-27,10.98,11.02,10.745,10.785,118354.0
2019-12-30,10.785,10.82,10.575,10.795,106682.0
2019-12-31,10.745,10.795,10.545,10.59,140397.0
2020-01-02,10.63,10.705,10.56,10.69,161021.0
2020-01-03,10.73,10.81,10.665,10.68,161871.0
2020-01-06,10.695,10.98,10.675,10.945,242134.0
2020-01-07,10.93,10.93,10.76,10.82,175907.0
2020-01-08,10.84,10.865,10.68,10.755,242882.0
2020-01-09,10.735,10.81,10.445,10.745,260067.0
2020-01-10,10.745,10.745,10.545,10.675,102432.0
2020-01-13,10.64,10.705,10.545,10.585,129112.0
2020-01-14,10.625,10.64,10.51,10.6,133731.0
2020-01-15,10.57,10.675,10.545,10.61,197974.0
2020-01-16,10.655,10.8,10.63,10.755,137650.0
2020-01-17,10.755,10.82,10.615,10.69,228805.0
2020-01-20,10.68,10.68,10.525,10.68,70058.0
2020-01-21,10.65,10.65,10.325,10.57,236496.0
2020-01-22,10.55,10.785,10.445,10.715,168669.0
2020-01-23,10.68,10.72,10.535,10.665,197775.0
2020-01-24,10.64,10.68,10.57,10.61,157298.0
2020-01-27,10.51,10.56,10.43,10.545,142267.0
2020-01-28,10.57,10.655,10.505,10.655,119102.0
2020-01-29,10.665,10.705,10.615,10.69,94024.0
2020-01-30,10.625,10.68,10.51,10.655,170443.0
2020-01-31,10.615,10.675,10.56,10.665,213265.0
2020-02-03,10.615,10.8,10.575,10.8,150824.0
2020-02-04,10.865,10.89,10.72,10.78,195067.0
2020-02-05,10.865,11.265,10.865,11.245,153749.0
2020-02-06,11.27,11.27,10.965,11.05,112545.0
2020-02-07,10.99,11.045,10.84,11.03,147372.0
2020-02-10,11.005,11.1,10.915,11.07,137029.0
2020-02-11,11.115,11.245,11.085,11.215,108562.0
2020-02-12,11.24,11.35,11.075,11.32,332153.0
2020-02-13,11.27,11.375,11.135,11.22,116333.0
2020-02-14,11.22,11.295,11.16,11.28,119551.0
2020-02-18,11.245,11.31,11.165,11.255,100633.0
2020-02-19,11.28,11.31,11.16,11.19,153172.0
2020-02-20,11.215,11.27,11.115,11.14,118034.0
2020-02-21,10.97,11.095,10.3,10.315,326884.0
2020-02-24,10.125,10.22,9.985,10.025,175852.0
2020-02-25,10.025,10.065,9.79,9.94,236964.0
2020-02-26,9.93,10.02,9.75,9.77,222717.0
2020-02-27,10.495,10.52,9.56,10.125,241838.0
2020-02-28,9.79,9.96,9.71,9.945,246218.0
2020-03-02,9.995,10.17,9.865,10.155,195653.0
2020-03-03,10.21,10.255,10.09,10.15,185736.0
2020-03-04,10.255,10.405,10.085,10.125,151693.0
2020-03-05,10.02,10.15,9.92,10.1,209233.0
2020-03-06,10.02,10.09,9.77,9.94,393024.0
2020-03-09,9.18,9.29,7.255,7.845,442102.0
2020-03-10,7.895,8.08,7.32,7.71,387853.0
2020-03-11,7.475,7.545,7.11,7.385,448893.0
2020-03-12,6.96,7.175,6.565,6.705,433933.0
2020-03-13,7.045,7.25,6.64,7.185,327171.0
2020-03-16,6.69,7.25,6.475,7.11,266051.0
2020-03-17,7.055,7.64,6.935,7.08,387190.0
2020-03-18,6.74,7.21,6.415,6.525,494106.0
2020-03-19,6.45,7.11,6.26,6.795,2220467.0
2020-03-20,6.96,7.2,6.49,6.69,534759.0
2020-03-23,6.58,7.175,5.655,5.795,323961.0
2020-03-24,6.01,6.15,5.69,5.83,440462.0
2020-03-25,5.96,6.335,5.615,5.985,251336.0
2020-03-26,6.01,6.34,5.645,5.845,284367.0
2020-03-27,5.64,5.815,5.125,5.145,231579.0
2020-03-30,5.1,5.365,4.91,5.215,229442.0
2020-03-31,5.325,5.41,5.095,5.17,443007.0
2020-04-01,5.17,5.24,4.88,5.11,311747.0
2020-04-02,5.225,5.845,5.07,5.615,661948.0
2020-04-03,5.715,5.855,5.34,5.48,197652.0
2020-04-06,5.58,5.665,5.02,5.125,391985.0
2020-04-07,5.225,5.29,4.91,5.125,391125.0
2020-04-08,5.125,5.55,5.085,5.53,196268.0
2020-04-09,5.625,5.97,5.505,5.72,358956.0
2020-04-13,5.91,5.91,5.615,5.69,135726.0
2020-04-14,5.625,6.02,5.575,5.64,174914.0
2020-04-15,5.525,5.58,4.805,4.995,179999.0
2020-04-16,5.0,5.25,4.86,4.935,237739.0
2020-04-17,5.0,5.415,4.895,5.41,143618.0
2020-04-20,5.335,5.54,5.125,5.41,182416.0
2020-04-21,5.235,5.455,5.125,5.41,179577.0
2020-04-22,5.555,5.625,5.225,5.34,123971.0
2020-04-23,5.41,5.995,5.35,5.88,200478.0
2020-04-24,5.91,6.06,5.67,5.715,174093.0
2020-04-27,5.68,5.83,5.365,5.79,136873.0
2020-04-28,5.82,5.945,5.69,5.86,88391.0
2020-04-29,5.995,6.525,5.995,6.375,271891.0
2020-04-30,6.53,6.605,6.22,6.26,224208.0
2020-05-01,5.83,6.195,5.795,5.82,188361.0
2020-05-04,5.67,5.79,5.335,5.79,401124.0
2020-05-05,5.895,6.035,5.5,5.53,347726.0
2020-05-06,5.575,5.715,5.48,5.59,146921.0
2020-05-07,5.705,5.98,5.615,5.88,195401.0
2020-05-08,5.955,6.095,5.815,6.07,92553.0
2020-05-11,6.01,6.285,6.005,6.26,240722.0
2020-05-12,6.285,6.565,6.27,6.41,249112.0
2020-05-13,6.41,6.515,6.095,6.225,369811.0
2020-05-14,6.325,6.335,5.985,6.175,220742.0
2020-05-15,6.175,6.3,5.985,6.25,469567.0
2020-05-19,6.36,6.555,5.92,5.96,227753.0
2020-05-20,6.035,6.285,5.995,6.2,318626.0
2020-05-21,6.21,6.26,6.03,6.185,123767.0
2020-05-22,6.145,6.2,5.755,5.96,320727.0
2020-05-25,6.005,6.035,5.805,5.845,85596.0
2020-05-26,5.93,6.055,5.83,6.03,258564.0
2020-05-27,6.075,6.16,5.895,6.085,238191.0
2020-05-28,6.185,6.185,5.86,5.87,150279.0
2020-05-29,5.87,5.995,5.715,5.935,134484.0
2020-06-01,5.93,6.035,5.83,5.88,161889.0
2020-06-02,5.905,5.96,5.815,5.855,136503.0
2020-06-03,5.93,6.17,5.86,6.135,347951.0
2020-06-04,6.16,6.765,6.145,6.655,374718.0
2020-06-05,6.895,7.51,6.705,7.44,387843.0
2020-06-08,7.69,7.83,7.425,7.525,448688.0
2020-06-09,7.36,7.45,7.17,7.25,211246.0
2020-06-10,7.195,7.36,6.97,7.01,197316.0
2020-06-11,6.54,6.72,6.49,6.555,209260.0
2020-06-12,6.785,6.855,6.39,6.455,256836.0
2020-06-15,6.26,6.295,6.065,6.165,563190.0
2020-06-16,6.39,7.09,6.335,6.83,316968.0
2020-06-17,6.83,6.965,6.55,6.6,149020.0
2020-06-18,6.515,6.615,6.415,6.44,118299.0
2020-06-19,6.555,6.6,6.37,6.48,248767.0
2020-06-22,6.48,6.675,6.345,6.675,161512.0
2020-06-23,6.72,6.735,6.355,6.465,560323.0
2020-06-24,6.395,6.525,6.31,6.445,474406.0
2020-06-25,6.36,6.58,6.175,6.395,98168.0
2020-06-26,6.405,6.54,5.99,6.115,133057.0
2020-06-29,6.1,6.31,5.99,6.21,94316.0
2020-06-30,6.195,6.345,6.085,6.285,126406.0
2020-07-02,6.355,6.49,6.275,6.49,144581.0
2020-07-03,6.525,6.525,6.345,6.455,34781.0
2020-07-06,6.5,6.635,6.42,6.6,133070.0
2020-07-07,6.59,6.625,6.395,6.59,206138.0
2020-07-08,6.59,6.665,6.26,6.335,166698.0
2020-07-09,6.31,6.49,6.025,6.165,233893.0
2020-07-10,6.175,6.27,6.075,6.115,120110.0
2020-07-13,6.14,6.16,5.915,5.93,132485.0
2020-07-14,5.915,5.97,5.83,5.955,126564.0
2020-07-15,6.05,6.125,5.955,6.085,152460.0
2020-07-16,6.025,6.21,6.025,6.1,102571.0
2020-07-17,6.15,6.165,5.87,5.89,106508.0
2020-07-20,5.905,6.065,5.86,6.05,133381.0
2020-07-21,6.11,6.275,6.025,6.245,155378.0
2020-07-22,6.225,6.225,5.955,5.99,106451.0
2020-07-23,5.965,6.025,5.82,5.915,280655.0
2020-07-24,5.93,6.025,5.855,5.87,106317.0
2020-07-27,5.905,5.92,5.64,5.745,135472.0
2020-07-28,5.71,5.845,5.695,5.795,241389.0
2020-07-29,5.805,5.81,5.685,5.7,130639.0
2020-07-30,5.675,5.7,5.53,5.53,121813.0
2020-07-31,5.53,5.635,5.395,5.415,90913.0
2020-08-04,5.465,5.515,5.415,5.43,221371.0
2020-08-05,5.445,5.5,5.225,5.25,271666.0
2020-08-06,5.295,5.43,5.245,5.27,282223.0
2020-08-07,5.085,5.22,4.955,5.085,680002.0
2020-08-10,5.05,5.16,4.71,5.115,514736.0
2020-08-11,5.17,5.235,5.065,5.135,259589.0
2020-08-12,5.22,5.335,5.09,5.335,300196.0
2020-08-13,5.33,5.43,5.235,5.43,304540.0
2020-08-14,5.395,5.505,5.39,5.465,131551.0
2020-08-17,5.475,5.585,5.305,5.37,185947.0
2020-08-18,5.345,5.395,5.26,5.285,144657.0
2020-08-19,5.295,5.39,5.26,5.305,125265.0
2020-08-20,5.285,5.33,5.16,5.305,111389.0
2020-08-21,5.27,5.27,5.1,5.175,228320.0
2020-08-24,5.17,5.53,5.11,5.335,240614.0
2020-08-25,5.355,5.44,5.11,5.115,308678.0
2020-08-26,5.135,5.31,4.93,5.03,382084.0
2020-08-27,5.04,5.085,5.0,5.075,177818.0
2020-08-28,5.16,5.225,5.05,5.185,239791.0
2020-08-31,5.11,5.17,4.965,5.04,259628.0
2020-09-01,5.005,5.005,4.895,4.965,179111.0
2020-09-02,4.965,4.965,4.89,4.93,176763.0
2020-09-03,4.915,5.025,4.895,4.905,404329.0
2020-09-04,4.915,4.92,4.77,4.785,360200.0
2020-09-08,4.72,4.745,4.44,4.565,357564.0
2020-09-09,4.575,4.78,4.48,4.54,223170.0
2020-09-10,4.575,4.72,4.575,4.64,223455.0
2020-09-11,4.635,4.685,4.54,4.565,239936.0
2020-09-14,4.525,4.695,4.44,4.55,871724.0
2020-09-15,4.53,4.66,4.5,4.61,568816.0
2020-09-16,4.62,4.84,4.62,4.685,661530.0
2020-09-17,4.65,4.73,4.62,4.675,500646.0
2020-09-18,4.685,4.89,4.665,4.795,2305577.0
2020-09-21,4.765,4.765,4.65,4.71,421600.0
2020-09-22,4.73,4.805,4.67,4.745,453544.0
2020-09-23,4.72,4.78,4.49,4.5,313291.0
2020-09-24,4.5,4.6,4.455,4.575,296601.0
2020-09-25,4.56,4.59,4.505,4.575,250405.0
2020-09-28,4.62,4.685,4.575,4.59,137987.0
2020-09-29,4.565,4.61,4.54,4.575,294458.0
2020-09-30,4.575,4.645,4.525,4.525,393314.0
2020-10-01,4.515,4.635,4.49,4.515,196649.0
2020-10-02,4.47,4.59,4.465,4.54,249985.0
2020-10-05,4.56,4.66,4.53,4.61,194247.0
2020-10-06,4.645,4.71,4.575,4.635,204242.0
2020-10-07,4.625,4.625,4.56,4.565,135875.0
2020-10-08,4.575,4.855,4.575,4.825,198147.0
2020-10-09,4.885,4.885,4.65,4.66,139976.0
2020-10-13,4.645,4.645,4.49,4.515,305138.0
2020-10-14,4.53,4.635,4.48,4.49,240107.0
2020-10-15,4.47,4.67,4.425,4.61,174909.0
2020-10-16,4.575,4.695,4.53,4.55,134620.0
2020-10-19,4.66,4.66,4.455,4.5,1562663.0
2020-10-20,4.525,4.67,4.525,4.645,159919.0
2020-10-21,4.645,4.685,4.59,4.645,146340.0
2020-10-22,4.645,4.78,4.645,4.765,84642.0
2020-10-23,4.79,4.825,4.73,4.77,111207.0
2020-10-26,4.745,4.875,4.49,4.565,527491.0
2020-10-27,4.54,4.67,4.505,4.635,161953.0
2020-10-28,4.575,4.575,4.42,4.455,227004.0
2020-10-29,4.43,4.53,4.055,4.32,214478.0
2020-10-30,4.285,4.42,4.25,4.405,201523.0
2020-11-02,4.465,4.465,4.355,4.405,316557.0
2020-11-03,4.405,4.54,4.405,4.505,104572.0
2020-11-04,4.5,4.59,4.405,4.505,110999.0
2020-11-05,4.49,4.59,4.38,4.42,259668.0
2020-11-06,4.37,4.515,4.32,4.405,256320.0
2020-11-09,4.705,5.115,4.705,4.925,783187.0
2020-11-10,4.975,5.045,4.79,5.01,436337.0
2020-11-11,5.055,5.175,5.02,5.13,513300.0
2020-11-12,5.07,5.215,4.83,4.89,108349.0
2020-11-13,4.85,4.995,4.85,4.9,126542.0
2020-11-16,5.035,5.165,4.995,5.105,436141.0
2020-11-17,5.095,5.275,4.995,5.25,309717.0
2020-11-18,5.3,5.635,5.225,5.565,702351.0
2020-11-19,5.635,5.78,5.56,5.77,527409.0
2020-11-20,5.77,5.865,5.74,5.84,187958.0
2020-11-23,5.84,6.14,5.83,6.105,433290.0
2020-11-24,6.115,6.43,6.09,6.395,389208.0
2020-11-25,6.32,6.45,6.275,6.335,173027.0
2020-11-26,6.37,6.38,6.285,6.36,34359.0
2020-11-27,6.335,6.43,6.235,6.295,235195.0
2020-11-30,6.285,6.345,6.125,6.15,286885.0
2020-12-01,6.21,6.27,6.115,6.19,267061.0
2020-12-02,6.175,6.405,6.155,6.37,153450.0
2020-12-03,6.355,6.37,6.155,6.155,214449.0
2020-12-04,6.275,6.56,6.2,6.525,297328.0
2020-12-07,6.525,6.535,6.13,6.2,428733.0
2020-12-08,6.15,6.295,6.15,6.165,142992.0
2020-12-09,6.225,6.24,5.985,6.045,195537.0
2020-12-10,6.035,6.38,6.01,6.37,318864.0
2020-12-11,6.335,6.5,6.32,6.465,251714.0
2020-12-14,6.53,6.73,6.455,6.705,337535.0
2020-12-15,6.745,6.83,6.6,6.825,308395.0
2020-12-16,6.815,6.945,6.645,6.91,239898.0
2020-12-17,6.93,7.025,6.875,6.96,235177.0
2020-12-18,6.97,7.05,6.885,6.96,264677.0
2020-12-21,6.8,6.99,6.715,6.91,242792.0
2020-12-22,6.93,6.935,6.87,6.93,179727.0
2020-12-23,6.93,6.98,6.86,6.96,234859.0
2020-12-24,6.92,7.055,6.895,6.93,82061.0
2020-12-29,6.895,6.93,6.74,6.775,247575.0
2020-12-30,6.78,6.895,6.47,6.715,170944.0
2020-12-31,6.705,6.885,6.635,6.78,140181.0
2021-01-04,6.79,6.93,6.67,6.78,100363.0
2021-01-05,6.805,7.05,6.55,6.97,128120.0
2021-01-06,7.065,7.365,6.96,7.34,249686.0
2021-01-07,7.4,7.54,7.3,7.325,156745.0
2021-01-08,7.385,7.565,7.27,7.385,164963.0
2021-01-11,7.29,7.36,7.265,7.315,203033.0
2021-01-12,7.4,7.67,7.305,7.635,782666.0
2021-01-13,7.65,7.72,7.4,7.435,422055.0
2021-01-14,7.47,7.61,7.315,7.515,161008.0
2021-01-15,7.695,7.91,7.555,7.685,339963.0
2021-01-18,7.735,7.745,7.54,7.58,43969.0
2021-01-19,7.66,7.765,7.145,7.635,313243.0
2021-01-20,7.635,7.745,7.54,7.64,201142.0
2021-01-21,7.6,7.73,7.53,7.695,231214.0
2021-01-22,7.575,7.815,7.48,7.795,159823.0
2021-01-25,7.875,7.92,7.71,7.83,320474.0
2021-01-26,7.91,8.105,7.565,7.67,224173.0
2021-01-27,7.555,7.945,7.555,7.615,400748.0
2021-01-28,7.7,7.795,7.505,7.615,135050.0
2021-01-29,7.53,7.745,7.29,7.315,192299.0
2021-02-01,7.455,7.47,7.195,7.455,197792.0
2021-02-02,7.55,7.755,7.4,7.46,153634.0
2021-02-03,7.42,7.79,7.42,7.77,168082.0
2021-02-04,7.84,7.84,7.59,7.735,111962.0
2021-02-05,7.825,7.825,7.65,7.67,70074.0
2021-02-08,7.755,7.865,7.66,7.79,137644.0
2021-02-09,7.765,7.935,7.64,7.695,74124.0
2021-02-10,7.71,7.71,7.52,7.55,72742.0
2021-02-11,7.58,7.78,7.23,7.315,125386.0
2021-02-12,7.21,7.435,7.17,7.42,100304.0
2021-02-16,7.4,7.72,7.27,7.58,212503.0
2021-02-17,7.58,7.765,7.455,7.7,178723.0
2021-02-18,7.78,7.84,7.61,7.72,151968.0
2021-02-19,7.745,8.01,7.61,7.89,362617.0
2021-02-22,7.855,8.225,7.855,8.065,268417.0
2021-02-23,7.96,8.045,7.7,7.92,113380.0
2021-02-24,7.875,8.17,7.84,8.09,263656.0
2021-02-25,8.605,8.75,8.04,8.1,392054.0
2021-02-26,8.1,8.475,7.84,8.35,186040.0
2021-03-01,8.435,8.565,8.26,8.425,172989.0
2021-03-02,8.45,8.535,8.135,8.2,120085.0
2021-03-03,8.27,8.505,8.245,8.38,197424.0
2021-03-04,8.46,8.665,8.375,8.58,329155.0
2021-03-05,8.665,8.685,8.46,8.57,98592.0
2021-03-08,8.59,8.625,8.45,8.545,136269.0
2021-03-09,8.565,8.77,8.445,8.45,206804.0
2021-03-10,8.51,8.925,8.45,8.875,177419.0
2021-03-11,8.915,9.0,8.745,8.82,64727.0
2021-03-12,9.03,9.03,8.855,8.925,145157.0
2021-03-15,9.07,9.08,8.725,8.76,102529.0
2021-03-16,8.76,8.925,8.425,8.535,143997.0
2021-03-17,8.51,8.725,8.355,8.44,87282.0
2021-03-18,8.405,8.64,8.165,8.19,224415.0
2021-03-19,8.205,8.465,8.085,8.13,213572.0
2021-03-22,8.11,8.39,7.785,8.0,95114.0
2021-03-23,8.035,8.035,7.6,7.645,110186.0
2021-03-24,7.75,8.01,7.74,7.825,78935.0
2021-03-25,7.72,7.785,7.465,7.66,75620.0
2021-03-26,7.755,7.945,7.655,7.74,65314.0
2021-03-29,7.695,7.955,7.375,7.75,87866.0
2021-03-30,7.69,7.85,7.525,7.56,30078.0
2021-03-31,7.575,7.775,7.49,7.68,51218.0
2021-04-01,7.915,7.915,7.62,7.845,39467.0
2021-04-05,7.86,7.915,7.625,7.69,32094.0
2021-04-06,7.785,7.785,7.445,7.48,76977.0
2021-04-07,7.445,7.565,7.42,7.515,58456.0
2021-04-08,7.48,7.565,7.375,7.5,101180.0
2021-04-09,7.5,7.61,7.22,7.505,104925.0
2021-04-12,7.505,7.525,7.265,7.3,114396.0
2021-04-13,7.35,7.61,7.34,7.575,173311.0
2021-04-14,7.575,7.755,7.56,7.68,101196.0
2021-04-15,7.775,7.775,7.5,7.695,58366.0
2021-04-16,7.705,8.025,7.695,8.01,178002.0
2021-04-19,8.025,8.43,8.01,8.335,216891.0
2021-04-20,8.335,8.475,7.785,7.92,160728.0
2021-04-21,7.835,8.14,7.8,8.105,77975.0
2021-04-22,8.105,8.275,7.975,8.25,139690.0
2021-04-23,8.265,8.43,8.2,8.3,87658.0
2021-04-26,8.32,8.44,8.06,8.075,116527.0
2021-04-27,8.105,8.235,8.025,8.06,40322.0
2021-04-28,8.12,8.14,8.01,8.06,71458.0
2021-04-29,8.14,8.225,8.05,8.145,34633.0
2021-04-30,8.235,8.275,8.0,8.13,80424.0
2021-05-03,8.155,8.43,8.105,8.13,150898.0
2021-05-04,8.215,8.38,8.01,8.05,76670.0
2021-05-05,8.095,8.14,7.845,8.075,127722.0
2021-05-06,8.06,8.06,7.8,7.85,41490.0
2021-05-07,7.82,8.04,7.645,7.765,101762.0
2021-05-10,7.85,7.85,7.6,7.625,61713.0
2021-05-11,7.53,7.69,7.42,7.5,124346.0
2021-05-12,7.585,7.73,7.435,7.465,86707.0
2021-05-13,7.48,7.525,7.335,7.42,64321.0
2021-05-14,7.465,7.73,7.465,7.66,72707.0
2021-05-17,7.66,7.695,7.53,7.67,90837.0
2021-05-18,7.655,7.82,7.565,7.6,44779.0
2021-05-19,7.5,7.775,7.385,7.505,57074.0
2021-05-20,7.5,7.61,7.265,7.35,145529.0
2021-05-21,7.37,7.515,7.275,7.315,61249.0
2021-05-25,7.315,7.445,7.275,7.305,104650.0
2021-05-26,7.305,7.515,7.275,7.445,67040.0
2021-05-27,7.385,7.585,7.345,7.56,249997.0
2021-05-28,7.525,7.69,7.42,7.5,75029.0
2021-05-31,7.525,7.68,7.525,7.655,19685.0
2021-06-01,7.68,7.86,7.585,7.845,322177.0
2021-06-02,7.85,8.49,7.825,8.285,398031.0
2021-06-03,8.225,8.425,8.11,8.2,140899.0
2021-06-04,8.215,8.32,8.075,8.085,125134.0
2021-06-07,8.14,8.19,8.01,8.04,86842.0
2021-06-08,8.025,8.2,7.895,8.095,325152.0
2021-06-09,8.07,8.295,7.955,8.265,220239.0
2021-06-10,8.26,8.43,8.26,8.355,218623.0
2021-06-11,8.345,8.58,8.325,8.525,110728.0
2021-06-14,8.525,8.675,8.43,8.485,261512.0
2021-06-15,8.57,8.805,8.5,8.545,152059.0
2021-06-16,8.485,8.735,8.31,8.38,113895.0
2021-06-17,8.345,8.345,8.005,8.17,168824.0
2021-06-18,8.085,8.19,7.9,8.145,164895.0
2021-06-21,8.19,8.37,8.1,8.25,124298.0
2021-06-22,8.255,8.5,8.09,8.3,137545.0
2021-06-23,8.345,8.59,8.31,8.475,189255.0
2021-06-24,8.17,8.17,7.63,7.855,501963.0
2021-06-25,7.795,7.92,7.59,7.735,295685.0
2021-06-28,7.735,7.925,7.625,7.745,213961.0
2021-06-29,7.735,7.855,7.735,7.77,175614.0
2021-06-30,7.825,7.9,7.735,7.76,103372.0
2021-07-02,7.78,7.865,7.3,7.38,148476.0
2021-07-05,7.345,7.59,7.3,7.43,67518.0
2021-07-06,7.49,7.725,7.125,7.325,153991.0
2021-07-07,7.36,7.52,7.16,7.19,195920.0
2021-07-08,7.125,7.45,7.015,7.1,123711.0
2021-07-09,7.425,7.43,7.04,7.26,147988.0
2021-07-12,7.215,7.345,7.18,7.26,125252.0
2021-07-13,7.31,7.45,7.085,7.1,138580.0
2021-07-14,7.31,7.31,6.825,6.86,133146.0
2021-07-15,6.825,7.05,6.755,7.015,410076.0
2021-07-16,7.015,7.135,6.815,7.065,262819.0
2021-07-19,6.925,6.925,6.615,6.79,199912.0
2021-07-20,6.78,7.015,6.71,6.91,141402.0
2021-07-21,7.03,7.24,6.925,7.1,142844.0
2021-07-22,7.12,7.31,7.005,7.085,124684.0
2021-07-23,7.135,7.225,6.815,6.945,143461.0
2021-07-26,6.9,7.075,6.9,7.015,62291.0
2021-07-27,6.955,7.085,6.84,6.925,115961.0
2021-07-28,6.945,7.135,6.83,6.86,123888.0
2021-07-29,6.955,7.025,6.83,6.92,77715.0
2021-07-30,6.895,7.04,6.79,6.9,62271.0
2021-08-03,6.895,7.015,6.665,6.83,131729.0
2021-08-04,6.755,6.83,6.595,6.605,72254.0
2021-08-05,6.665,6.935,6.555,6.555,52380.0
2021-08-06,6.625,6.745,6.52,6.695,112507.0
2021-08-09,6.63,6.78,6.545,6.685,103237.0
2021-08-10,6.675,6.875,6.675,6.725,163938.0
2021-08-11,7.39,7.955,7.345,7.65,662721.0
2021-08-12,7.78,7.98,7.615,7.84,311235.0
2021-08-13,7.865,8.03,7.555,7.625,147921.0
2021-08-16,7.525,7.64,7.395,7.525,141791.0
2021-08-17,7.69,7.76,7.415,7.425,50436.0
2021-08-18,7.475,7.475,7.17,7.215,61747.0
2021-08-19,7.155,7.38,6.815,6.875,83742.0
2021-08-20,6.83,6.96,6.755,6.85,55174.0
2021-08-23,7.03,7.04,6.825,6.865,82540.0
2021-08-24,6.925,6.995,6.815,6.875,127948.0
2021-08-25,6.85,6.935,6.78,6.865,98814.0
2021-08-26,6.865,6.99,6.825,6.9,61297.0
2021-08-27,6.91,7.135,6.795,7.12,96444.0
2021-08-30,7.12,7.205,7.015,7.075,53399.0
2021-08-31,7.025,7.16,6.99,7.135,30915.0
2021-09-01,7.195,7.37,7.05,7.215,75700.0
2021-09-02,7.19,7.39,7.19,7.335,76359.0
2021-09-03,7.325,7.395,7.23,7.37,93760.0
2021-09-07,7.345,7.405,7.275,7.3,115589.0
2021-09-08,7.39,7.39,7.065,7.125,138137.0
2021-09-09,7.025,7.125,6.895,7.12,88792.0
2021-09-10,7.145,7.29,7.005,7.03,52761.0
2021-09-13,7.23,7.24,6.995,7.125,199055.0
2021-09-14,7.17,7.17,6.95,6.985,72593.0
2021-09-15,7.17,7.195,6.98,7.065,387711.0
2021-09-16,7.085,7.17,6.925,7.065,154711.0
2021-09-17,7.03,7.085,6.9,6.98,58973.0
2021-09-20,6.795,6.89,6.645,6.805,159083.0
2021-09-21,6.915,6.935,6.675,6.785,135349.0
2021-09-22,6.82,6.95,6.665,6.88,482376.0
2021-09-23,6.89,7.31,6.665,7.155,476641.0
2021-09-24,7.11,7.4,7.075,7.33,218285.0
2021-09-27,7.415,7.6,7.26,7.545,299570.0
2021-09-28,7.58,7.61,7.45,7.52,141403.0
2021-09-29,7.52,7.645,7.505,7.555,202158.0
2021-09-30,7.555,7.575,7.45,7.54,331844.0
2021-10-01,7.53,7.685,7.53,7.565,420893.0
2021-10-04,7.565,7.66,7.4,7.47,287743.0
2021-10-05,7.54,7.65,7.51,7.6,408040.0
2021-10-06,7.53,7.785,7.345,7.575,541936.0
2021-10-07,7.59,7.825,7.45,7.785,510559.0
2021-10-08,7.785,8.045,7.66,7.925,432688.0
2021-10-12,8.02,8.675,7.94,8.535,469844.0
2021-10-13,8.45,8.45,8.21,8.335,144843.0
2021-10-14,8.35,8.455,8.315,8.44,169602.0
2021-10-15,8.57,8.67,8.475,8.625,211106.0
2021-10-18,8.625,8.685,8.52,8.57,360791.0
2021-10-19,8.59,8.65,8.36,8.44,451395.0
2021-10-20,8.42,8.59,8.36,8.45,759469.0
2021-10-21,8.38,8.465,8.125,8.23,204686.0
2021-10-22,8.24,8.255,8.09,8.125,116133.0
2021-10-25,8.175,8.3,8.125,8.16,394734.0
2021-10-26,8.07,8.205,8.07,8.1,376531.0
2021-10-27,8.1,8.135,7.825,7.89,1051857.0
2021-10-28,7.89,8.105,7.65,8.07,398381.0
2021-10-29,8.065,8.195,8.0,8.045,532136.0
2021-11-01,8.16,8.335,8.045,8.255,168711.0
2021-11-02,8.37,8.685,8.09,8.37,441371.0
2021-11-03,8.37,8.555,8.205,8.475,269552.0
2021-11-04,8.84,9.56,8.595,9.355,644713.0
2021-11-05,9.39,9.96,9.365,9.9,389925.0
2021-11-08,9.91,10.05,9.62,9.795,175717.0
2021-11-09,9.82,9.82,9.46,9.645,132321.0
2021-11-10,9.63,9.715,9.33,9.635,234397.0
2021-11-11,9.715,9.81,9.48,9.525,94736.0
2021-11-12,9.49,9.62,9.48,9.62,178012.0
2021-11-15,9.575,9.88,9.495,9.845,198045.0
2021-11-16,9.865,10.265,9.82,10.055,384574.0
2021-11-17,10.02,10.02,9.575,9.63,259437.0
2021-11-18,9.62,9.645,9.515,9.575,116446.0
2021-11-19,9.32,9.515,9.315,9.35,142509.0
2021-11-22,9.35,9.62,9.215,9.4,126706.0
2021-11-23,9.435,9.69,9.4,9.505,155844.0
2021-11-24,9.46,9.575,9.375,9.53,60251.0
2021-11-25,9.54,9.7,9.48,9.525,49630.0
2021-11-26,9.19,9.49,9.06,9.33,245625.0
2021-11-29,9.365,9.61,9.22,9.28,190821.0
2021-11-30,9.245,9.61,9.145,9.2,305910.0
2021-12-01,9.35,9.53,9.145,9.2,268016.0
2021-12-02,9.18,9.28,9.05,9.165,178599.0
2021-12-03,9.245,9.245,8.72,8.755,131943.0
2021-12-06,8.765,9.18,8.675,9.06,265610.0
2021-12-07,9.12,9.445,9.075,9.425,133473.0
2021-12-08,9.435,9.49,9.21,9.27,96836.0
2021-12-09,9.215,9.305,9.075,9.085,117501.0
2021-12-10,9.145,9.145,9.0,9.095,44855.0
2021-12-13,9.025,9.13,8.99,9.01,153521.0
2021-12-14,8.92,9.255,8.885,9.045,172419.0
2021-12-15,8.92,9.185,8.9,9.15,137256.0
2021-12-16,9.185,9.595,9.185,9.225,140217.0
2021-12-17,9.225,9.43,9.115,9.3,173413.0
2021-12-20,9.13,9.37,8.9,9.34,192917.0
2021-12-21,9.405,9.59,9.315,9.405,157465.0
2021-12-22,9.37,9.535,9.29,9.51,145488.0
2021-12-23,9.535,9.86,9.515,9.78,125013.0
2021-12-24,9.665,9.825,9.66,9.825,22893.0
2021-12-29,10.385,10.385,9.915,10.055,177864.0
2021-12-30,10.035,10.14,9.905,10.045,129191.0
2021-12-31,9.985,10.175,9.985,10.14,91105.0
2022-01-04,10.535,10.58,10.24,10.385,230827.0
2022-01-05,10.465,10.845,10.45,10.535,333672.0
2022-01-06,10.59,10.6,10.36,10.5,228277.0
2022-01-07,10.495,10.52,10.315,10.46,98976.0
2022-01-10,10.53,10.53,10.275,10.45,136027.0
2022-01-11,10.485,10.905,10.45,10.905,145289.0
2022-01-12,10.915,11.055,10.76,10.985,197667.0
2022-01-13,10.975,11.03,10.57,10.65,291521.0
2022-01-14,10.625,10.89,10.555,10.75,186434.0
2022-01-17,10.775,10.845,10.72,10.75,51758.0
2022-01-18,10.73,10.96,10.605,10.825,134475.0
2022-01-19,10.855,11.02,10.53,10.59,140741.0
2022-01-20,10.545,10.65,10.495,10.52,131298.0
2022-01-21,10.58,10.58,10.15,10.15,115643.0
2022-01-24,10.01,10.335,9.65,10.31,188472.0
2022-01-25,10.17,10.67,10.095,10.53,213230.0
2022-01-26,10.67,10.74,10.46,10.605,147963.0
2022-01-27,10.73,10.845,10.44,10.67,306581.0
2022-01-28,10.635,10.755,10.51,10.695,164426.0
2022-01-31,10.67,11.145,10.535,11.08,169000.0
2022-02-01,11.115,11.4,11.075,11.31,348929.0
2022-02-02,11.31,11.425,10.96,10.985,100756.0
2022-02-03,10.985,11.285,10.785,11.075,138824.0
2022-02-04,11.115,11.555,11.115,11.545,182555.0
2022-02-07,11.635,11.67,11.47,11.495,109446.0
2022-02-08,11.495,11.59,11.035,11.215,247526.0
2022-02-09,11.285,11.505,11.075,11.31,90901.0
2022-02-10,11.25,11.555,11.125,11.205,135946.0
2022-02-11,11.205,11.355,11.125,11.255,156239.0
2022-02-14,11.255,11.255,10.965,11.01,71269.0
2022-02-15,10.94,11.31,10.855,11.25,139061.0
2022-02-16,11.29,11.715,11.15,11.645,212090.0
2022-02-17,11.655,11.705,11.425,11.435,54436.0
2022-02-18,11.46,11.54,11.18,11.23,155346.0
2022-02-22,11.355,11.555,11.17,11.39,227823.0
2022-02-23,11.425,11.545,10.985,11.115,428130.0
2022-02-24,11.16,11.435,11.065,11.335,227022.0
2022-02-25,11.285,11.435,11.145,11.15,64734.0
2022-02-28,11.125,11.37,11.1,11.355,190449.0
2022-03-01,11.485,11.835,11.415,11.52,143100.0
2022-03-02,11.62,11.715,11.38,11.44,105662.0
2022-03-03,11.475,11.75,11.29,11.355,89720.0
2022-03-04,11.275,11.47,11.115,11.25,107570.0
2022-03-07,11.4,12.005,11.25,11.73,247774.0
2022-03-08,11.87,12.67,11.865,12.375,446354.0
2022-03-09,12.16,12.215,11.545,11.61,250537.0
2022-03-10,11.52,11.89,11.52,11.635,131313.0
2022-03-11,11.555,11.74,11.425,11.59,209803.0
2022-03-14,11.485,11.565,11.165,11.315,145692.0
2022-03-15,11.185,11.405,10.99,11.36,121940.0
2022-03-16,11.43,11.775,11.39,11.75,144028.0
2022-03-17,11.89,12.43,11.855,12.335,182496.0
2022-03-18,12.335,12.995,12.325,12.88,434034.0
2022-03-21,12.98,13.535,12.82,13.03,276625.0
2022-03-22,13.03,13.155,12.84,12.915,258501.0
2022-03-23,13.015,13.525,12.99,13.45,227857.0
2022-03-24,13.395,13.605,13.375,13.525,237774.0
2022-03-25,13.52,13.8,13.485,13.795,280245.0
2022-03-28,13.88,13.925,13.685,13.75,287643.0
2022-03-29,13.615,13.97,13.5,13.9,226449.0
2022-03-30,13.9,14.095,13.75,13.835,169685.0
2022-03-31,13.785,13.925,13.45,13.535,98768.0
2022-04-01,13.58,14.48,13.58,14.375,280744.0
2022-04-04,14.5,14.58,14.155,14.33,207400.0
2022-04-05,14.33,14.88,14.225,14.59,352578.0
2022-04-06,14.635,14.755,14.315,14.555,206311.0
2022-04-07,14.555,14.905,14.465,14.57,285503.0
2022-04-08,14.605,15.1,14.49,14.695,382234.0
2022-04-11,14.67,14.81,14.455,14.65,138840.0
2022-04-12,14.81,15.135,14.635,14.66,157682.0
2022-04-13,14.765,15.075,14.545,14.87,107070.0
2022-04-14,14.88,14.925,14.685,14.86,76236.0
2022-04-18,14.88,15.05,14.705,14.905,101888.0
2022-04-19,14.905,15.03,14.67,14.8,108089.0
2022-04-20,14.835,15.11,14.48,14.72,164468.0
2022-04-21,14.755,15.015,14.095,14.225,205116.0
2022-04-22,14.19,14.42,13.91,13.925,304797.0
2022-04-25,13.715,14.19,13.455,14.11,236413.0
2022-04-26,14.145,14.385,13.715,13.81,216688.0
2022-04-27,13.795,13.96,13.565,13.65,505502.0
2022-04-28,13.64,13.82,13.335,13.74,580924.0
2022-04-29,14.59,14.81,13.98,14.33,428081.0
2022-05-02,14.33,14.42,13.35,13.455,152967.0
2022-05-03,13.52,13.615,13.12,13.385,383103.0
2022-05-04,13.485,13.68,13.395,13.555,420449.0
2022-05-05,13.6,13.75,13.26,13.485,185215.0
2022-05-06,13.455,13.57,13.26,13.5,309273.0
2022-05-09,13.35,13.44,12.96,13.13,209398.0
2022-05-10,13.185,13.52,13.015,13.34,204586.0
2022-05-11,13.42,14.025,13.405,13.835,345448.0
2022-05-12,13.705,13.91,13.315,13.35,218253.0
2022-05-13,13.485,13.9,13.305,13.795,168711.0
2022-05-16,13.795,14.8,13.795,14.675,338843.0
2022-05-17,14.765,14.855,14.26,14.29,205288.0
2022-05-18,14.455,14.625,13.68,13.88,224690.0
2022-05-19,13.82,14.03,13.72,13.87,751958.0
2022-05-20,13.995,14.245,13.74,14.015,179136.0
2022-05-24,14.155,14.705,14.12,14.605,233283.0
2022-05-25,14.64,14.845,14.465,14.73,170686.0
2022-05-26,14.82,15.005,14.625,14.755,127133.0
2022-05-27,14.675,14.87,14.545,14.65,117246.0
2022-05-30,14.775,14.95,14.59,14.95,42272.0
2022-05-31,14.915,14.985,13.95,14.155,251357.0
2022-06-01,14.155,14.685,14.155,14.615,177539.0
2022-06-02,14.525,14.785,14.5,14.635,62419.0
2022-06-03,14.605,14.855,14.375,14.81,230167.0
2022-06-06,14.95,14.95,14.5,14.615,114502.0
2022-06-07,14.59,14.985,14.48,14.66,278525.0
2022-06-08,14.765,14.825,14.175,14.465,236805.0
2022-06-09,14.375,14.75,14.06,14.1,99748.0
2022-06-10,14.005,14.005,13.375,13.555,187332.0
2022-06-13,13.395,13.395,12.905,13.13,269123.0
2022-06-14,13.175,13.2,12.73,13.075,346679.0
2022-06-15,13.165,13.475,12.985,13.29,424202.0
2022-06-16,13.025,13.29,12.79,12.925,581708.0
2022-06-17,13.015,13.075,12.125,12.425,614314.0
2022-06-20,12.185,12.665,12.18,12.66,108820.0
2022-06-21,12.785,13.255,12.695,13.225,294795.0
2022-06-22,12.64,12.81,12.455,12.57,267679.0
2022-06-23,12.545,12.545,11.85,11.865,391436.0
2022-06-24,11.955,12.295,11.745,12.24,390843.0
2022-06-27,12.33,12.8,12.08,12.66,1031174.0
2022-06-28,12.845,13.28,12.835,13.04,261387.0
2022-06-29,13.085,13.095,12.615,12.755,248862.0
2022-06-30,12.56,13.03,12.49,12.97,280374.0
2022-07-04,12.98,13.575,12.935,13.27,150733.0
2022-07-05,13.145,13.145,12.24,12.39,194615.0
2022-07-06,12.295,12.445,11.44,11.805,249032.0
2022-07-07,12.17,12.665,11.86,12.64,173467.0
2022-07-08,12.695,12.755,12.355,12.705,119517.0
2022-07-11,12.55,12.71,12.355,12.65,151207.0
2022-07-12,12.4,12.765,12.4,12.625,160022.0
2022-07-13,12.665,12.845,12.465,12.665,217845.0
2022-07-14,12.42,12.695,11.85,12.09,290431.0
2022-07-15,12.305,12.345,12.01,12.23,100801.0
2022-07-18,12.48,12.785,12.265,12.4,250756.0
2022-07-19,12.39,12.765,12.39,12.72,205992.0
2022-07-20,12.585,12.785,12.32,12.505,154575.0
2022-07-21,12.32,12.66,12.09,12.64,155354.0
2022-07-22,12.64,12.845,12.55,12.705,212186.0
2022-07-25,12.775,13.025,12.65,12.88,221256.0
2022-07-26,12.935,13.095,12.785,12.96,246999.0
2022-07-27,12.995,13.165,12.96,13.105,129963.0
2022-07-28,13.22,13.475,12.905,13.225,86342.0
2022-07-29,13.305,13.85,13.305,13.67,170788.0
2022-08-02,13.52,13.7,13.05,13.305,185883.0
2022-08-03,13.38,13.6,12.585,12.625,108693.0
2022-08-04,12.56,12.775,12.25,12.305,93378.0
2022-08-05,12.185,12.71,12.185,12.58,137658.0
2022-08-08,12.58,12.675,12.455,12.57,127859.0
2022-08-09,12.64,13.075,12.57,13.06,150318.0
2022-08-10,12.98,12.985,12.31,12.355,206378.0
2022-08-11,12.63,12.87,12.63,12.705,155514.0
2022-08-12,12.72,12.785,12.445,12.64,169942.0
2022-08-15,12.385,12.615,12.07,12.305,124764.0
2022-08-16,12.375,12.465,12.185,12.32,217301.0
2022-08-17,12.275,12.32,12.0,12.205,71907.0
2022-08-18,12.285,12.465,11.965,12.205,143033.0
2022-08-19,12.135,12.34,11.985,12.195,396660.0
2022-08-22,12.01,12.305,11.905,12.0,160848.0
2022-08-23,12.055,12.39,12.035,12.39,314935.0
2022-08-24,12.445,12.865,12.35,12.825,209510.0
2022-08-25,12.88,13.05,12.685,12.825,151041.0
2022-08-26,12.845,12.98,12.595,12.625,108185.0
2022-08-29,12.585,12.585,12.195,12.295,190051.0
2022-08-30,12.23,12.34,12.025,12.15,137670.0
2022-08-31,12.0,12.42,11.91,12.355,149986.0
2022-09-01,12.16,12.285,11.44,11.815,212689.0
2022-09-02,11.99,12.205,11.725,11.875,156397.0
2022-09-06,12.065,12.26,11.815,12.25,129428.0
2022-09-07,12.055,12.145,11.75,11.975,156965.0
2022-09-08,11.99,12.125,11.78,11.945,133901.0
2022-09-09,12.065,12.125,11.84,12.08,120180.0
2022-09-12,12.16,12.275,11.92,11.975,103484.0
2022-09-13,11.815,12.115,11.815,11.975,86715.0
2022-09-14,12.02,12.315,12.01,12.16,96468.0
2022-09-15,12.055,12.16,11.86,12.03,175002.0
2022-09-16,11.955,12.01,11.725,11.885,138312.0
2022-09-19,11.705,12.07,11.69,11.955,115307.0
2022-09-20,11.92,12.11,11.875,12.045,105076.0
2022-09-21,12.07,12.18,11.86,11.94,147656.0
2022-09-22,11.94,12.02,11.65,11.74,111694.0
2022-09-23,11.435,11.435,10.855,10.885,234395.0
2022-09-26,10.865,11.195,10.775,11.09,425741.0
2022-09-27,11.24,11.615,10.955,11.525,324661.0
2022-09-28,11.605,11.975,11.605,11.885,194043.0
2022-09-29,11.85,11.875,11.48,11.775,102376.0
2022-09-30,11.76,11.865,11.455,11.82,81458.0
2022-10-03,12.155,12.42,12.135,12.315,108972.0
2022-10-04,12.495,12.77,12.42,12.58,160842.0
2022-10-05,12.52,12.77,12.43,12.58,95996.0
2022-10-06,12.36,12.365,11.68,12.055,349576.0
2022-10-07,12.03,12.09,11.84,12.035,247751.0
2022-10-11,11.705,12.405,11.705,12.08,149468.0
2022-10-12,12.155,12.155,11.67,11.785,114102.0
2022-10-13,11.725,12.11,11.6,12.11,88327.0
2022-10-14,12.0,12.205,11.84,11.92,107506.0
2022-10-17,12.01,12.41,12.01,12.19,106464.0
2022-10-18,12.28,12.535,12.16,12.35,103508.0
2022-10-19,12.295,12.875,12.215,12.87,175513.0
2022-10-20,12.87,12.87,12.26,12.41,89225.0
2022-10-21,12.5,12.805,12.285,12.745,79551.0
2022-10-24,12.705,12.94,12.665,12.78,97492.0
2022-10-25,12.535,12.87,12.535,12.745,103630.0
2022-10-26,12.85,13.075,12.79,12.79,132814.0
2022-10-27,12.95,13.18,12.735,13.13,91576.0
2022-10-28,13.13,13.215,12.885,13.03,144621.0
2022-10-31,13.03,13.21,12.725,12.94,256901.0
2022-11-01,13.155,13.315,12.94,13.19,81662.0
2022-11-02,13.245,13.555,13.13,13.295,130182.0
2022-11-03,13.63,14.61,13.255,13.835,284651.0
2022-11-04,14.12,14.22,13.76,14.03,138014.0
2022-11-07,14.085,14.29,13.895,13.995,140996.0
2022-11-08,13.95,14.095,13.475,14.05,104446.0
2022-11-09,13.95,14.1,13.79,14.085,137006.0
2022-11-10,14.21,14.235,13.77,14.06,128883.0
2022-11-11,14.13,14.54,14.13,14.395,78042.0
2022-11-14,14.315,14.51,13.95,14.015,65937.0
2022-11-15,14.13,14.425,13.93,14.325,79917.0
2022-11-16,14.27,14.36,14.13,14.235,61976.0
2022-11-17,14.165,14.485,13.725,14.485,155311.0
2022-11-18,14.315,14.64,14.12,14.54,51763.0
2022-11-21,14.45,14.525,14.11,14.31,101835.0
2022-11-22,14.405,14.46,14.19,14.31,154985.0
2022-11-23,14.29,14.495,14.03,14.14,142056.0
2022-11-24,14.14,14.495,14.04,14.415,35460.0
2022-11-25,14.515,14.54,14.37,14.425,44341.0
2022-11-28,14.31,14.53,14.185,14.335,78518.0
2022-11-29,14.37,14.61,14.21,14.415,103965.0
2022-11-30,14.47,14.61,14.245,14.355,94160.0
2022-12-01,14.345,14.515,14.185,14.255,76337.0
2022-12-02,14.175,14.48,13.975,14.425,87868.0
2022-12-05,14.47,14.605,14.11,14.2,80729.0
2022-12-06,14.165,14.505,13.985,13.985,107292.0
2022-12-07,13.975,14.325,13.755,14.155,153608.0
2022-12-08,14.1,14.405,14.015,14.12,103534.0
2022-12-09,14.02,14.31,14.005,14.12,82399.0
2022-12-12,14.1,14.225,13.825,14.1,63817.0
2022-12-13,14.255,14.5,14.055,14.165,71178.0
2022-12-14,14.21,14.515,14.21,14.38,63674.0
2022-12-15,14.275,14.46,14.19,14.46,95911.0
2022-12-16,14.235,14.46,14.1,14.37,132470.0
2022-12-19,14.455,14.625,14.005,14.155,51737.0
2022-12-20,14.12,14.28,14.05,14.245,49331.0
2022-12-21,14.355,14.74,14.21,14.68,93365.0
2022-12-22,14.685,14.735,14.235,14.265,63951.0
2022-12-23,14.56,14.58,14.325,14.505,37872.0
2022-12-28,14.46,14.46,13.985,14.37,103514.0
2022-12-29,14.41,14.66,14.275,14.29,61329.0
2022-12-30,14.325,14.425,14.2,14.365,51570.0
2023-01-03,14.3,14.365,13.605,13.695,167333.0
2023-01-04,13.515,13.885,13.435,13.64,139079.0
2023-01-05,13.64,13.895,13.515,13.85,107513.0
2023-01-06,13.985,14.47,13.895,14.32,86173.0
2023-01-09,14.39,15.055,14.38,14.885,281339.0
2023-01-10,14.885,15.19,14.885,15.14,119466.0
2023-01-11,15.14,15.19,14.95,15.04,190077.0
2023-01-12,15.185,15.3,15.03,15.11,62819.0
2023-01-13,15.05,15.245,14.95,15.1,72525.0
2023-01-16,15.095,15.21,14.985,15.095,12685.0
2023-01-17,15.155,15.155,14.815,14.92,64513.0
2023-01-18,14.605,14.83,13.695,14.14,332717.0
2023-01-19,14.075,14.13,13.705,14.005,147082.0
2023-01-20,13.965,14.13,13.77,14.055,152625.0
2023-01-23,14.065,14.22,14.005,14.2,68497.0
2023-01-24,14.1,14.13,13.785,14.085,113635.0
2023-01-25,14.04,14.04,13.705,13.85,99866.0
2023-01-26,13.965,14.37,13.84,14.275,147112.0
2023-01-27,14.2,14.41,13.86,13.995,184031.0
2023-01-30,13.85,14.07,13.725,14.02,158346.0
2023-01-31,13.885,14.22,13.86,14.22,117356.0
2023-02-01,14.155,14.325,13.94,14.075,227689.0
2023-02-02,14.05,14.1,13.1,13.435,520648.0
2023-02-03,13.38,13.56,13.3,13.48,155292.0
2023-02-06,13.5,13.57,13.19,13.525,154344.0
2023-02-07,13.49,14.12,13.46,14.065,312500.0
2023-02-08,14.005,14.005,13.515,13.64,138071.0
2023-02-09,13.695,13.96,13.345,13.355,89182.0
2023-02-10,13.49,13.695,13.39,13.635,98115.0
2023-02-13,13.56,13.76,13.39,13.76,136401.0
2023-02-14,13.515,14.05,13.515,13.94,72413.0
2023-02-15,13.85,13.85,13.56,13.74,127000.0
2023-02-16,13.73,13.74,13.38,13.39,78591.0
2023-02-17,13.38,13.515,13.19,13.22,143487.0
2023-02-21,13.11,13.22,12.985,13.13,160205.0
2023-02-22,13.085,13.085,12.545,12.57,311236.0
2023-02-23,12.73,13.12,12.64,13.055,380999.0
2023-02-24,12.965,13.145,12.725,13.11,145543.0
2023-02-27,13.21,13.365,13.12,13.155,90390.0
2023-02-28,13.3,13.3,12.93,13.11,177047.0
2023-03-01,13.145,13.46,13.145,13.3,131220.0
2023-03-02,13.28,13.56,12.965,13.255,226968.0
2023-03-03,13.325,13.325,12.355,12.615,448221.0
2023-03-06,12.59,12.75,12.365,12.685,160455.0
2023-03-07,12.67,12.75,12.02,12.075,239378.0
2023-03-08,12.09,12.29,11.91,12.0,115878.0
2023-03-09,11.985,12.01,11.59,11.64,241815.0
2023-03-10,11.625,11.86,11.355,11.365,143192.0
2023-03-13,11.2,11.375,10.955,11.135,207387.0
2023-03-14,11.2,11.42,11.1,11.19,244766.0
2023-03-15,11.1,11.19,10.855,11.065,188996.0
2023-03-16,10.965,11.265,10.655,10.935,221461.0
2023-03-17,10.8,10.935,10.345,10.38,422750.0
2023-03-20,10.42,10.73,10.39,10.7,300324.0
2023-03-21,10.79,10.965,10.73,10.83,132420.0
2023-03-22,10.755,10.92,10.52,10.53,159801.0
2023-03-23,10.61,10.735,10.32,10.38,128248.0
2023-03-24,10.225,10.565,10.18,10.555,235358.0
2023-03-27,10.48,10.73,10.475,10.645,157041.0
2023-03-28,10.655,10.88,10.63,10.82,161076.0
2023-03-29,11.085,11.085,10.83,10.89,139368.0
2023-03-30,10.88,11.02,10.83,10.955,151091.0
2023-03-31,11.0,11.09,10.9,11.035,84964.0
2023-04-03,11.21,11.555,11.055,11.185,256282.0
2023-04-04,11.265,11.355,11.035,11.075,106051.0
2023-04-05,11.13,11.155,11.0,11.0,90652.0
2023-04-06,10.99,11.285,10.88,11.02,93553.0
2023-04-10,11.035,11.3,11.035,11.065,101312.0
2023-04-11,11.03,11.19,11.01,11.155,144594.0
2023-04-12,11.21,11.21,11.065,11.12,113355.0
2023-04-13,11.145,11.33,11.075,11.145,98907.0
2023-04-14,11.075,11.135,10.955,10.99,82841.0
2023-04-17,10.99,10.99,10.69,10.93,126041.0
2023-04-18,10.93,10.975,10.645,10.675,143864.0
2023-04-19,10.59,10.68,10.455,10.635,83992.0
2023-04-20,10.6,10.9,10.355,10.465,258406.0
2023-04-21,10.475,10.63,10.325,10.465,185969.0
2023-04-24,10.465,10.875,10.465,10.7,364021.0
2023-04-25,10.92,10.92,10.745,10.745,217256.0
2023-04-26,10.755,10.79,10.535,10.63,413541.0
2023-04-27,10.7,10.93,10.445,10.58,123455.0
2023-04-28,10.59,10.9,10.555,10.735,242496.0
2023-05-01,10.7,10.88,10.48,10.52,192822.0
2023-05-02,10.465,10.555,10.29,10.465,370741.0
2023-05-03,10.4,10.6,10.235,10.245,536075.0
2023-05-04,10.245,10.365,10.075,10.21,223807.0
2023-05-05,10.7,11.2,10.69,11.1,695394.0
2023-05-08,11.185,11.32,10.79,10.835,257250.0
2023-05-09,10.83,10.91,10.7,10.72,254159.0
2023-05-10,10.8,10.875,10.555,10.645,158018.0
2023-05-11,10.58,10.665,10.22,10.49,214842.0
2023-05-12,10.545,10.76,10.435,10.49,150564.0
2023-05-15,10.5,10.645,10.445,10.58,147832.0
2023-05-16,10.545,10.555,9.89,10.145,305307.0
2023-05-17,10.225,10.465,10.145,10.39,292296.0
2023-05-18,10.355,10.535,10.21,10.49,136249.0
2023-05-19,10.535,10.73,10.42,10.675,174226.0
2023-05-23,10.635,10.835,10.58,10.765,82894.0
2023-05-24,10.78,11.055,10.76,11.0,182796.0
2023-05-25,10.855,11.0,10.68,10.765,146328.0
2023-05-26,10.8,10.855,10.69,10.765,117991.0
2023-05-29,10.68,10.845,10.68,10.78,24003.0
2023-05-30,10.78,10.82,10.445,10.565,91693.0
2023-05-31,10.455,10.63,10.245,10.335,216514.0
2023-06-01,10.28,10.68,10.17,10.53,277517.0
2023-06-02,10.68,10.88,10.62,10.835,99285.0
2023-06-05,10.9,10.945,10.745,10.82,106872.0
2023-06-06,10.68,10.79,10.48,10.555,76727.0
2023-06-07,10.555,10.71,10.48,10.6,141680.0
2023-06-08,10.59,10.665,10.53,10.6,109864.0
2023-06-09,10.6,10.655,10.435,10.545,181352.0
2023-06-12,10.455,10.58,10.32,10.555,160482.0
2023-06-13,10.635,10.83,10.59,10.655,149208.0
2023-06-14,10.765,10.95,10.59,10.71,129763.0
2023-06-15,10.7,10.74,10.49,10.72,155742.0
2023-06-16,10.655,10.83,10.6,10.73,141128.0
2023-06-19,10.8,10.82,10.62,10.645,55811.0
2023-06-20,10.625,10.625,10.325,10.46,147888.0
2023-06-21,10.4,10.58,10.23,10.48,110155.0
2023-06-22,10.425,10.565,10.35,10.4,97747.0
2023-06-23,10.335,10.425,10.01,10.055,188714.0
2023-06-26,10.04,10.17,9.885,10.065,332398.0
2023-06-27,10.05,10.36,10.05,10.28,146163.0
2023-06-28,10.28,10.37,10.215,10.35,201012.0
2023-06-29,10.37,10.72,10.25,10.57,95781.0
2023-06-30,10.59,10.71,10.46,10.565,264448.0
2023-07-04,10.5,10.745,10.415,10.5,75057.0
2023-07-05,10.445,10.895,10.435,10.57,185191.0
2023-07-06,10.57,10.57,10.14,10.295,264228.0
2023-07-07,10.285,10.625,10.14,10.62,270659.0
2023-07-10,10.49,10.7,10.34,10.665,282992.0
2023-07-11,10.7,10.945,10.545,10.785,149428.0
2023-07-12,10.85,10.91,10.69,10.755,132749.0
2023-07-13,10.795,11.125,10.765,11.08,273149.0
2023-07-14,11.07,11.15,10.8,11.115,296796.0
2023-07-17,11.07,11.355,10.985,11.26,252807.0
2023-07-18,11.26,11.65,11.19,11.555,218377.0
2023-07-19,11.545,11.775,11.5,11.74,218362.0
2023-07-20,11.75,11.815,11.575,11.705,115404.0
2023-07-21,11.765,11.795,11.665,11.775,92800.0
2023-07-24,11.785,11.95,11.75,11.94,164685.0
2023-07-25,11.905,12.3,11.775,12.125,292414.0
2023-07-26,11.995,12.11,11.85,12.07,122562.0
2023-07-27,12.11,12.41,12.045,12.135,123954.0
2023-07-28,12.135,12.495,12.135,12.475,134810.0
2023-07-31,12.475,12.64,12.045,12.1,232369.0
2023-08-01,12.07,12.375,12.045,12.31,197702.0
2023-08-02,11.895,12.31,11.885,12.045,198869.0
2023-08-03,12.045,12.235,11.685,12.225,191481.0
2023-08-04,12.225,12.475,12.21,12.45,127020.0
2023-08-08,12.19,12.85,12.165,12.795,352574.0
2023-08-09,12.825,12.95,12.53,12.56,107232.0
2023-08-10,12.62,12.86,12.345,12.55,89732.0
2023-08-11,12.55,12.715,12.19,12.695,142777.0
2023-08-14,12.64,12.77,12.64,12.705,124204.0
2023-08-15,12.64,12.75,12.47,12.505,144405.0
2023-08-16,12.465,12.565,12.4,12.43,61893.0
2023-08-17,12.465,12.51,12.275,12.385,83374.0
2023-08-18,12.44,12.74,12.245,12.705,183864.0
2023-08-21,12.735,12.825,12.595,12.615,87420.0
2023-08-22,12.615,12.78,12.495,12.685,70083.0
2023-08-23,12.575,12.77,12.45,12.685,72227.0
2023-08-24,12.65,12.78,12.41,12.66,61384.0
2023-08-25,12.805,12.98,12.585,12.715,106917.0
2023-08-28,12.77,12.89,12.575,12.805,87046.0
2023-08-29,12.805,12.945,12.795,12.835,64083.0
2023-08-30,13.1,13.1,12.77,12.77,51748.0
2023-08-31,12.835,12.9,12.78,12.78,56872.0
2023-09-01,13.02,13.245,13.02,13.165,124595.0
2023-09-05,13.055,13.275,13.045,13.1,71070.0
2023-09-06,13.075,13.155,12.99,13.13,58657.0
2023-09-07,13.035,13.175,13.035,13.09,65172.0
2023-09-08,13.09,13.22,13.09,13.1,59603.0
2023-09-11,13.155,13.285,12.915,13.055,67471.0
2023-09-12,12.97,13.255,12.97,13.175,45596.0
2023-09-13,13.21,13.285,13.145,13.145,108299.0
2023-09-14,13.275,13.435,13.26,13.395,255310.0
2023-09-15,13.36,13.51,13.34,13.435,116901.0
2023-09-18,13.435,13.61,13.295,13.325,98459.0
2023-09-19,13.275,13.37,13.12,13.195,116486.0
2023-09-20,13.195,13.325,13.07,13.195,195652.0
2023-09-21,13.165,13.425,13.0,13.0,86697.0
2023-09-22,13.185,13.295,13.0,13.275,204570.0
2023-09-25,13.22,13.385,13.22,13.315,56579.0
2023-09-26,13.195,13.295,12.62,12.74,199190.0
2023-09-27,12.85,13.0,12.81,12.915,86395.0
2023-09-28,12.885,13.035,12.84,12.935,47347.0
2023-09-29,12.99,13.07,12.49,12.495,82153.0
2023-10-02,12.495,12.545,12.37,12.45,126422.0
2023-10-03,12.37,12.525,12.275,12.405,69699.0
2023-10-04,12.305,12.525,12.06,12.47,79285.0
2023-10-05,12.43,12.625,12.31,12.57,83128.0
2023-10-06,12.505,12.86,12.425,12.84,90614.0
2023-10-10,12.795,13.165,12.61,13.035,189185.0
2023-10-11,13.005,13.08,12.915,13.035,207478.0
2023-10-12,13.08,13.185,12.785,12.795,160190.0
2023-10-13,13.015,13.035,12.635,12.885,136568.0
2023-10-16,12.96,12.96,12.34,12.785,147044.0
2023-10-17,12.785,13.07,12.74,12.765,89535.0
2023-10-18,12.94,12.945,12.685,12.71,131532.0
2023-10-19,12.685,12.85,12.555,12.665,54838.0
2023-10-20,12.61,12.75,12.395,12.58,79734.0
2023-10-23,12.505,12.56,12.31,12.405,57545.0
2023-10-24,12.405,12.52,12.19,12.48,222645.0
2023-10-25,12.495,12.625,12.33,12.415,92854.0
2023-10-26,12.31,12.31,12.07,12.155,120774.0
2023-10-27,12.21,12.295,11.985,12.175,68979.0
2023-10-30,12.135,12.32,12.06,12.275,110909.0
2023-10-31,12.275,12.385,12.1,12.32,142353.0
2023-11-01,12.32,12.555,12.265,12.48,230962.0
2023-11-02,12.58,12.59,12.305,12.395,152161.0
2023-11-03,13.07,13.77,12.96,13.49,399467.0
2023-11-06,13.695,13.705,13.025,13.265,189742.0
2023-11-07,13.26,13.565,12.515,12.665,191369.0
2023-11-08,12.555,12.755,12.375,12.59,157546.0
2023-11-09,12.59,12.835,12.515,12.685,127104.0
2023-11-10,12.685,12.895,12.515,12.635,73673.0
2023-11-13,12.61,12.915,12.61,12.625,33875.0
2023-11-14,12.635,12.915,12.635,12.88,86712.0
2023-11-15,13.46,13.655,12.87,12.96,94949.0
2023-11-16,12.84,13.2,12.655,12.815,82572.0
2023-11-17,12.85,13.2,12.61,12.84,40400.0
2023-11-20,12.84,13.055,12.775,12.915,43944.0
2023-11-21,12.925,13.0,12.655,12.98,119888.0
2023-11-22,12.84,12.885,12.46,12.82,325141.0
2023-11-23,12.47,12.905,12.47,12.775,27453.0
2023-11-24,12.46,13.025,12.46,12.96,70326.0
2023-11-27,12.905,12.915,12.665,12.75,59140.0
2023-11-28,13.07,13.36,12.645,12.765,64943.0
2023-11-29,12.765,13.165,12.765,12.98,50784.0
2023-11-30,13.015,13.36,12.98,13.35,247772.0
2023-12-01,13.37,13.59,13.1,13.445,103703.0
2023-12-04,13.435,13.6,13.33,13.525,150587.0
2023-12-05,13.5,13.565,13.07,13.265,290140.0
2023-12-06,13.325,14.24,13.295,13.785,239415.0
2023-12-07,13.775,13.925,13.685,13.815,210320.0
2023-12-08,13.895,14.09,13.88,13.96,100192.0
2023-12-11,13.815,14.185,13.815,14.09,126352.0
2023-12-12,13.96,14.02,13.77,13.96,115607.0
2023-12-13,13.965,14.595,13.9,14.5,134349.0
2023-12-14,14.575,14.64,14.37,14.425,208312.0
2023-12-15,14.425,14.66,14.24,14.425,98727.0
2023-12-18,14.49,14.76,14.415,14.52,213769.0
2023-12-19,14.585,14.835,14.555,14.835,120821.0
2023-12-20,14.675,14.945,14.675,14.77,141141.0
2023-12-21,14.9,14.9,14.705,14.78,34294.0
2023-12-22,14.79,15.1,14.79,15.04,145069.0
2023-12-27,15.06,15.225,14.81,15.19,51439.0
2023-12-28,15.135,15.255,14.89,14.92,61596.0
2023-12-29,14.875,15.165,14.79,15.105,96753.0
2024-01-02,15.23,15.275,14.95,15.1,200581.0
2024-01-03,15.005,15.155,14.855,15.025,131677.0
2024-01-04,15.09,15.09,14.66,14.835,105521.0
2024-01-05,14.78,14.91,14.78,14.865,68096.0
2024-01-08,14.735,14.735,14.22,14.305,139422.0
2024-01-09,14.165,14.37,14.04,14.145,126162.0
2024-01-10,14.005,14.165,13.835,13.9,152497.0
2024-01-11,13.95,14.025,13.48,13.545,145910.0
2024-01-12,13.61,13.64,13.285,13.445,151827.0
2024-01-15,13.285,13.53,13.275,13.52,45954.0
2024-01-16,13.255,13.455,13.08,13.285,124414.0
2024-01-17,13.115,13.4,13.08,13.315,134888.0
2024-01-18,13.315,13.585,13.125,13.49,231090.0
2024-01-19,13.52,13.67,13.325,13.605,166724.0
2024-01-22,13.595,13.595,13.38,13.455,77985.0
2024-01-23,13.53,13.64,13.435,13.565,109330.0
2024-01-24,13.65,13.85,13.5,13.755,139323.0
2024-01-25,13.825,14.1,13.745,14.015,119114.0
2024-01-26,14.11,14.465,13.92,14.37,147335.0
2024-01-29,14.37,14.435,14.21,14.275,87753.0
2024-01-30,14.275,14.275,13.895,13.95,129193.0
2024-01-31,13.855,13.925,13.64,13.77,148080.0
2024-02-01,13.855,14.1,13.76,13.875,113523.0
2024-02-02,13.79,14.005,13.725,13.8,128528.0
2024-02-05,13.82,13.845,13.605,13.695,175734.0
2024-02-06,13.735,13.77,13.465,13.465,180335.0
2024-02-07,13.47,13.64,13.4,13.455,79858.0
2024-02-08,13.4,13.53,13.295,13.47,86559.0
2024-02-09,13.565,13.66,13.425,13.52,149985.0
2024-02-12,13.545,14.05,13.54,13.965,209664.0
2024-02-13,13.865,13.965,13.315,13.405,109568.0
2024-02-14,13.425,13.67,13.33,13.36,132086.0
2024-02-15,13.285,13.745,13.285,13.715,209593.0
2024-02-16,13.65,13.77,13.555,13.68,180558.0
2024-02-20,13.575,13.575,13.185,13.265,60006.0
2024-02-21,13.24,13.45,13.175,13.24,57723.0
2024-02-22,13.265,13.455,13.175,13.19,108098.0
2024-02-23,13.145,13.25,13.05,13.22,86272.0
2024-02-26,13.19,13.4,13.185,13.34,107396.0
2024-02-27,13.25,13.38,13.2,13.33,56792.0
2024-02-28,13.33,13.36,13.04,13.23,146383.0
2024-02-29,12.615,12.995,11.52,12.93,286022.0
2024-03-01,13.295,13.78,13.135,13.165,227143.0
2024-03-04,13.07,13.08,12.82,12.91,107065.0
2024-03-05,12.93,12.975,12.51,12.565,200212.0
2024-03-06,12.68,12.835,12.605,12.67,201573.0
2024-03-07,12.67,13.36,12.65,13.265,161288.0
2024-03-08,13.265,13.265,12.995,13.2,281372.0
2024-03-11,13.2,13.255,13.06,13.145,48300.0
2024-03-12,13.145,13.24,12.96,12.985,119810.0
2024-03-13,13.065,13.21,12.835,12.9,130220.0
2024-03-14,13.11,13.11,12.725,12.92,162369.0
2024-03-15,12.92,12.96,12.6,12.76,294182.0
2024-03-18,12.825,12.995,12.725,12.92,144973.0
2024-03-19,12.865,13.335,12.79,13.31,81471.0
2024-03-20,13.155,13.565,13.15,13.565,102895.0
2024-03-21,13.57,13.675,13.375,13.48,54281.0
2024-03-22,13.44,13.63,13.4,13.63,66082.0
2024-03-25,13.64,13.97,13.58,13.94,122835.0
2024-03-26,13.895,14.505,13.885,14.4,186569.0
2024-03-27,14.375,15.12,14.31,14.985,320826.0
2024-03-28,14.89,15.07,14.675,14.75,104832.0
2024-04-01,14.64,15.515,14.63,15.495,224592.0
2024-04-02,15.355,15.62,15.1,15.555,240480.0
2024-04-03,15.6,16.155,15.375,16.11,373695.0
2024-04-04,16.26,16.495,15.44,15.515,216306.0
2024-04-05,15.475,15.825,15.45,15.75,410251.0
2024-04-08,15.8,16.005,15.675,15.985,242302.0
2024-04-09,15.985,16.13,15.91,15.995,117962.0
2024-04-10,15.985,16.135,15.685,15.995,198498.0
2024-04-11,16.045,16.145,15.685,15.875,395474.0
2024-04-12,16.045,16.175,15.58,15.61,89796.0
2024-04-15,15.73,15.89,15.39,15.39,91889.0
2024-04-16,15.355,15.46,15.13,15.3,192405.0
2024-04-17,15.28,15.44,15.11,15.175,68859.0
2024-04-18,15.22,15.365,15.06,15.1,69072.0
2024-04-19,15.06,15.41,15.06,15.26,46100.0
2024-04-22,15.12,15.3,15.045,15.165,117888.0
2024-04-23,15.07,15.305,15.015,15.23,137470.0
2024-04-24,15.22,15.355,15.08,15.11,49010.0
2024-04-25,15.035,15.46,15.015,15.325,66176.0
2024-04-26,15.29,15.42,15.045,15.07,92510.0
2024-04-29,15.015,15.325,14.95,15.315,88296.0
2024-04-30,15.26,15.375,14.76,14.76,87817.0
2024-05-01,14.73,15.185,14.715,14.975,87373.0
2024-05-02,14.995,15.14,14.81,15.06,66045.0
2024-05-03,15.09,15.505,14.79,14.885,163732.0
2024-05-06,15.06,15.07,14.58,14.63,150090.0
2024-05-07,14.62,14.825,14.59,14.78,143330.0
2024-05-08,14.63,15.11,14.62,15.025,214433.0
2024-05-09,15.07,15.12,14.705,14.815,93042.0
2024-05-10,14.81,14.97,14.675,14.73,45891.0
2024-05-13,14.63,14.855,14.61,14.845,92128.0
2024-05-14,14.74,14.985,14.535,14.57,106879.0
2024-05-15,14.555,14.64,14.3,14.395,169752.0
2024-05-16,14.395,14.59,14.3,14.3,51121.0
2024-05-17,14.31,14.44,14.28,14.375,73984.0
2024-05-21,14.43,14.57,14.26,14.31,123396.0
2024-05-22,14.26,14.525,14.25,14.29,84250.0
2024-05-23,14.26,14.46,14.25,14.42,61633.0
2024-05-24,14.505,14.865,14.495,14.75,80371.0
2024-05-27,14.845,14.985,14.545,14.81,60518.0
2024-05-28,14.865,14.89,14.655,14.815,36980.0
2024-05-29,14.8,14.975,14.78,14.96,117045.0
2024-05-30,14.96,15.195,14.94,15.175,70235.0
2024-05-31,15.385,15.62,15.29,15.555,113396.0
2024-06-03,15.57,16.015,15.375,15.96,278986.0
2024-06-04,15.805,16.195,15.805,16.005,174158.0
2024-06-05,15.91,16.155,15.805,16.13,125544.0
2024-06-06,16.135,16.42,16.045,16.325,228855.0
2024-06-07,16.28,16.375,16.13,16.27,61866.0
2024-06-10,16.13,16.505,15.985,16.41,111977.0
2024-06-11,16.305,16.4,16.13,16.27,91308.0
2024-06-12,16.505,16.55,16.23,16.385,57286.0
2024-06-13,16.31,16.345,16.035,16.05,89075.0
2024-06-14,16.015,16.375,15.73,16.31,100126.0
2024-06-17,16.235,16.395,16.1,16.205,140517.0
2024-06-18,16.1,16.46,16.1,16.3,110043.0
2024-06-19,16.215,16.425,16.155,16.425,29995.0
2024-06-20,16.345,16.46,16.035,16.26,100349.0
2024-06-21,16.165,16.31,16.15,16.15,143887.0
2024-06-24,16.155,16.49,16.1,16.405,53061.0
2024-06-25,16.385,16.535,16.28,16.31,74104.0
2024-06-26,16.29,16.7,16.28,16.64,64044.0
2024-06-27,16.68,17.26,16.68,17.22,200426.0
2024-06-28,17.325,17.66,17.24,17.515,200885.0
2024-07-02,17.44,17.45,17.05,17.345,98046.0
2024-07-03,17.29,17.535,17.25,17.44,66945.0
2024-07-04,17.46,17.65,17.44,17.565,28156.0
2024-07-05,17.585,17.585,17.26,17.29,95662.0
2024-07-08,17.22,17.575,17.02,17.46,174230.0
2024-07-09,17.375,17.64,17.25,17.45,147768.0
2024-07-10,17.43,17.555,17.39,17.43,86942.0
2024-07-11,17.67,17.67,17.44,17.44,75547.0
2024-07-12,17.46,17.565,17.165,17.165,49336.0
2024-07-15,17.185,17.28,16.91,16.935,117460.0
2024-07-16,16.975,17.015,16.74,16.815,81716.0
2024-07-17,16.815,16.945,16.585,16.805,211945.0
2024-07-18,16.82,16.945,16.565,16.755,108731.0
2024-07-19,16.68,16.86,16.34,16.46,59324.0
2024-07-22,16.535,16.615,16.385,16.49,33050.0
2024-07-23,16.44,16.625,16.3,16.365,51457.0
2024-07-24,16.385,16.435,16.05,16.06,86307.0
2024-07-25,16.09,16.34,15.87,16.26,71302.0
2024-07-26,16.355,16.46,16.235,16.395,194911.0
2024-07-29,16.415,16.415,16.045,16.12,58692.0
2024-07-30,16.185,16.25,15.825,15.89,69488.0
2024-07-31,16.1,16.1,15.37,15.55,294179.0
2024-08-01,15.595,15.595,15.35,15.425,110173.0
2024-08-02,15.31,16.015,14.74,14.77,135238.0
2024-08-06,14.71,15.025,14.35,14.78,214539.0
2024-08-07,14.91,14.92,14.41,14.475,161245.0
2024-08-08,14.54,14.54,13.715,13.925,387490.0
2024-08-09,13.925,14.04,13.59,13.78,194585.0
2024-08-12,13.8,14.02,13.62,13.655,246388.0
2024-08-13,13.675,13.83,13.505,13.63,285753.0
2024-08-14,13.63,13.78,13.45,13.6,145860.0
2024-08-15,13.56,13.83,13.4,13.78,225142.0
2024-08-16,13.78,13.885,13.63,13.705,133214.0
2024-08-19,13.705,13.885,13.64,13.665,50699.0
2024-08-20,13.665,13.83,13.44,13.475,51633.0
2024-08-21,13.545,13.675,13.38,13.495,97231.0
2024-08-22,13.495,13.515,13.23,13.37,97796.0
2024-08-23,13.43,13.705,13.41,13.675,63642.0
2024-08-26,13.735,14.02,13.61,13.865,88252.0
2024-08-27,13.8,13.865,13.525,13.63,152807.0
2024-08-28,13.59,13.59,13.305,13.46,94708.0
2024-08-29,13.515,13.705,13.305,13.56,63301.0
2024-08-30,13.525,13.695,13.495,13.6,117097.0
2024-09-03,13.4,13.59,13.27,13.37,104843.0
2024-09-04,13.355,13.59,13.24,13.305,147999.0
2024-09-05,13.39,13.58,13.295,13.45,110493.0
2024-09-06,13.45,13.62,12.88,12.905,221990.0
2024-09-09,12.945,13.03,12.67,12.725,227706.0
2024-09-10,12.745,12.745,12.355,12.515,225552.0
2024-09-11,12.515,12.69,12.355,12.595,193165.0
2024-09-12,12.615,12.645,12.355,12.385,62461.0
2024-09-13,12.48,12.885,12.415,12.555,78688.0
2024-09-16,12.625,12.7,12.47,12.69,85875.0
2024-09-17,12.71,12.855,12.635,12.795,324071.0
2024-09-18,12.885,12.895,12.44,12.49,191835.0
2024-09-19,12.625,12.7,12.5,12.67,105796.0
2024-09-20,12.72,12.77,12.565,12.69,276396.0
2024-09-23,12.69,12.775,12.5,12.655,79218.0
2024-09-24,12.74,12.91,12.575,12.77,60292.0
2024-09-25,12.75,12.805,12.43,12.44,78757.0
2024-09-26,12.49,12.72,12.28,12.405,145868.0
2024-09-27,12.535,12.72,12.385,12.49,95144.0
2024-09-30,12.43,12.825,12.345,12.795,116884.0
2024-10-01,12.75,13.345,12.75,13.18,166405.0
2024-10-02,13.2,13.43,13.16,13.41,75478.0
2024-10-03,13.41,13.825,13.41,13.71,189832.0
2024-10-04,13.835,13.95,13.39,13.815,250382.0
2024-10-07,13.785,13.995,13.71,13.93,408855.0
2024-10-08,13.92,14.025,13.49,13.49,152979.0
2024-10-09,13.43,13.69,13.375,13.565,86113.0
2024-10-10,13.63,13.63,13.4,13.45,147104.0
2024-10-11,13.45,13.815,13.44,13.735,63241.0
2024-10-15,13.68,13.92,13.38,13.65,200175.0
2024-10-16,13.64,13.775,13.375,13.535,93265.0
2024-10-17,13.48,13.71,13.265,13.41,115325.0
2024-10-18,13.365,13.535,13.23,13.39,72235.0
2024-10-21,13.47,13.68,13.19,13.345,84538.0
2024-10-22,13.39,13.775,13.175,13.295,185812.0
2024-10-23,13.25,13.265,13.035,13.15,84361.0
2024-10-24,13.2,13.325,12.97,13.255,36840.0
2024-10-25,13.315,13.605,13.295,13.43,112176.0
2024-10-28,13.315,13.355,13.105,13.24,79832.0
2024-10-29,13.25,13.315,13.015,13.065,91877.0
2024-10-30,13.095,13.255,12.91,12.92,209979.0
2024-10-31,12.92,13.065,12.77,12.93,132560.0
2024-11-01,12.92,13.065,12.805,12.855,64404.0
2024-11-04,12.855,13.365,12.855,13.21,64501.0
2024-11-05,13.22,13.365,13.035,13.305,56387.0
2024-11-06,13.495,14.315,12.855,14.305,216233.0
2024-11-07,14.42,14.515,14.095,14.14,215981.0
2024-11-08,14.36,14.85,13.97,14.43,215872.0
2024-11-11,14.305,14.305,13.91,14.075,82132.0
2024-11-12,14.085,14.245,13.775,14.085,172031.0
2024-11-13,14.065,14.19,14.015,14.16,58817.0
2024-11-14,14.015,14.17,13.97,14.055,108580.0
2024-11-15,14.045,14.215,13.97,14.095,80098.0
2024-11-18,14.095,14.465,14.095,14.225,64079.0
2024-11-19,14.225,14.225,13.995,14.18,110606.0
2024-11-20,14.18,14.18,13.835,14.015,141947.0
2024-11-21,14.015,14.34,13.995,14.335,158562.0
2024-11-22,14.325,14.475,14.16,14.4,70080.0
2024-11-25,14.36,14.495,13.86,13.87,157343.0
2024-11-26,13.805,13.94,13.44,13.67,432225.0
2024-11-27,13.69,13.995,13.65,13.69,140781.0
2024-11-28,13.67,14.005,13.62,13.72,42640.0
2024-11-29,13.595,13.805,13.47,13.605,118593.0
2024-12-02,13.505,13.7,13.43,13.595,213179.0
2024-12-03,13.63,13.835,13.495,13.63,239392.0
2024-12-04,13.7,13.775,13.45,13.47,156053.0
2024-12-05,13.495,13.63,13.42,13.565,71195.0
2024-12-06,13.515,13.585,13.325,13.48,153187.0
2024-12-09,13.505,13.745,13.49,13.66,258194.0
2024-12-10,13.65,13.745,13.545,13.605,88657.0
2024-12-11,13.64,13.7,13.45,13.565,204189.0
2024-12-12,13.555,13.585,13.25,13.45,368328.0
2024-12-13,13.48,13.48,13.115,13.315,232320.0
2024-12-16,13.3,13.445,12.98,13.085,210434.0
2024-12-17,13.055,13.415,12.97,13.26,206852.0
2024-12-18,13.345,13.53,12.9,12.98,275873.0
2024-12-19,12.98,13.115,12.66,12.695,393481.0
2024-12-20,12.62,13.105,12.55,12.93,212691.0
2024-12-23,12.9,13.105,12.6,12.92,87710.0
2024-12-24,12.91,13.085,12.66,12.99,37414.0
2024-12-27,12.87,13.19,12.61,12.89,153836.0
2024-12-30,12.87,13.025,12.64,12.84,171156.0
2024-12-31,12.89,13.23,12.745,13.19,76470.0
2025-01-02,13.19,13.54,13.135,13.415,122582.0
2025-01-03,13.52,13.8,13.52,13.79,139580.0
2025-01-06,13.88,13.955,13.705,13.81,141310.0
2025-01-07,13.85,13.85,13.625,13.675,120953.0
2025-01-08,13.59,13.62,13.145,13.27,332549.0
2025-01-09,13.27,13.6,13.23,13.395,94974.0
2025-01-10,13.52,13.675,13.31,13.62,176867.0
2025-01-13,13.57,14.345,13.56,13.89,176544.0
2025-01-14,13.82,14.1,13.725,14.025,67714.0
2025-01-15,14.13,14.295,14.025,14.18,99610.0
2025-01-16,14.085,14.255,14.045,14.065,99842.0
2025-01-17,14.065,14.24,14.005,14.045,79809.0
2025-01-20,14.14,14.24,14.035,14.24,26779.0
2025-01-21,14.23,14.24,13.84,13.88,97756.0
2025-01-22,13.89,14.255,13.63,14.15,183356.0
2025-01-23,14.15,14.23,13.86,13.88,84405.0
2025-01-24,13.82,13.9,13.59,13.735,89086.0
2025-01-27,13.55,13.725,13.41,13.57,130820.0
2025-01-28,13.6,13.79,13.23,13.315,178491.0
2025-01-29,13.28,13.435,13.23,13.335,119058.0
2025-01-30,13.355,13.415,13.155,13.17,166930.0
2025-01-31,13.085,13.21,12.785,12.795,214107.0
2025-02-03,12.31,12.84,12.125,12.795,204792.0
2025-02-04,12.775,13.135,12.775,13.115,115394.0
2025-02-05,13.065,13.375,13.055,13.25,84727.0
2025-02-06,13.385,13.57,12.92,12.92,162774.0
2025-02-07,12.92,13.015,12.85,12.89,57168.0
2025-02-10,12.95,13.145,12.6,13.045,110266.0
2025-02-11,13.105,13.375,13.055,13.16,74173.0
2025-02-12,13.085,13.3,12.995,13.22,97245.0
2025-02-13,13.24,13.24,12.97,12.995,66178.0
2025-02-14,13.055,13.115,12.775,12.835,82925.0
2025-02-18,12.795,13.045,12.695,12.995,106598.0
2025-02-19,13.015,13.065,12.9,13.015,37773.0
2025-02-20,12.95,13.18,12.89,13.145,56405.0
2025-02-21,13.125,13.135,12.815,12.825,67750.0
2025-02-24,12.89,12.89,12.66,12.705,68332.0
2025-02-25,12.65,12.88,12.475,12.54,149478.0
2025-02-26,12.65,12.735,12.505,12.525,88152.0
2025-02-27,12.56,12.67,12.455,12.495,152906.0
2025-02-28,12.36,13.035,11.91,11.93,286483.0
2025-03-03,11.97,12.35,11.58,11.66,366423.0
2025-03-04,11.61,12.085,11.475,11.99,274960.0
2025-03-05,11.865,12.085,11.825,11.855,117478.0
2025-03-06,11.825,12.01,11.805,11.99,166150.0
2025-03-07,11.99,12.385,11.99,12.29,117654.0
2025-03-10,11.96,12.34,11.96,12.32,165166.0
2025-03-11,12.29,12.495,12.0,12.04,139834.0
2025-03-12,12.075,12.23,11.99,12.185,112604.0
2025-03-13,12.175,12.205,12.0,12.105,108790.0
2025-03-14,12.14,12.595,12.14,12.375,98824.0
2025-03-17,12.36,12.63,12.36,12.535,106123.0
2025-03-18,12.63,12.68,12.465,12.595,91250.0
2025-03-19,12.61,12.975,12.61,12.875,76604.0
2025-03-20,12.945,13.07,12.875,13.055,94899.0
2025-03-21,13.005,13.22,12.595,13.045,104822.0
2025-03-24,13.045,13.3,13.025,13.07,141325.0
2025-03-25,13.485,13.485,12.935,13.08,100342.0
2025-03-26,13.13,13.305,13.12,13.26,81401.0
2025-03-27,13.27,13.27,12.9,13.07,87604.0
2025-03-28,13.055,13.07,12.775,12.83,56693.0
2025-03-31,12.79,13.015,12.535,12.875,136190.0
2025-04-01,13.22,13.22,12.875,13.045,67500.0
2025-04-02,12.955,13.355,12.71,13.315,133870.0
2025-04-03,13.375,13.405,12.505,12.555,162554.0
2025-04-04,12.105,12.18,11.27,11.28,418448.0
2025-04-07,10.92,11.31,10.44,10.9,368185.0
2025-04-08,11.045,11.29,10.46,10.535,120945.0
2025-04-09,10.525,11.41,10.215,11.35,238052.0
2025-04-10,11.2,11.23,10.495,10.505,183936.0
2025-04-11,10.625,11.045,10.485,10.975,163449.0
2025-04-14,11.085,11.655,10.575,10.675,66247.0
2025-04-15,10.77,10.86,10.655,10.83,67879.0
2025-04-16,10.75,10.965,10.565,10.76,130957.0
2025-04-17,10.78,11.045,10.76,10.975,89198.0
2025-04-21,10.82,11.015,10.705,10.73,64188.0
2025-04-22,10.87,11.045,10.79,11.035,169614.0
2025-04-23,11.21,11.71,10.81,10.87,108792.0
2025-04-24,10.94,11.085,10.84,10.965,192613.0
2025-04-25,10.955,11.115,10.89,11.065,63349.0
2025-04-28,11.145,11.425,10.93,11.065,84724.0
2025-04-29,11.035,11.23,10.91,11.085,56942.0
2025-04-30,11.025,11.025,10.505,10.75,261539.0
2025-05-01,10.75,10.985,10.73,10.87,119888.0
2025-05-02,10.94,11.545,10.515,11.34,340286.0
2025-05-05,11.25,11.32,11.015,11.24,111281.0
2025-05-06,11.24,11.38,11.115,11.18,117406.0
2025-05-07,11.145,11.37,10.72,10.74,197587.0
2025-05-08,10.9,11.055,10.77,10.965,190482.0
2025-05-09,10.965,10.965,10.72,10.88,106119.0
2025-05-12,11.125,11.455,11.015,11.455,231144.0
2025-05-13,11.515,11.72,11.41,11.555,193595.0
2025-05-14,11.645,11.655,11.39,11.605,208098.0
2025-05-15,11.585,11.605,11.365,11.475,88996.0
2025-05-16,11.535,11.645,11.465,11.555,110956.0
2025-05-20,11.615,11.67,11.465,11.575,136827.0
2025-05-21,11.455,11.84,11.455,11.655,148883.0
2025-05-22,11.545,11.615,11.455,11.515,203542.0
2025-05-23,11.445,11.645,11.445,11.555,132737.0
2025-05-26,11.565,11.81,11.555,11.76,85824.0
2025-05-27,11.635,11.965,11.575,11.81,122071.0
2025-05-28,11.85,12.035,11.72,11.79,201286.0
2025-05-29,11.87,12.025,11.8,11.89,81777.0
2025-05-30,11.78,12.015,11.78,11.85,179995.0
2025-06-02,11.85,12.15,11.83,12.045,122498.0
2025-06-03,12.015,12.405,12.015,12.33,209524.0
2025-06-04,12.3,12.36,12.005,12.045,78510.0
2025-06-05,12.095,12.365,11.87,11.985,172790.0
2025-06-06,12.15,12.365,12.085,12.125,107527.0
2025-06-09,12.24,12.455,12.15,12.33,173731.0
2025-06-10,12.29,12.64,12.23,12.575,146726.0
2025-06-11,12.555,12.78,12.495,12.75,109302.0
2025-06-12,12.68,12.72,12.505,12.555,88469.0
2025-06-13,12.5,12.74,12.5,12.73,134717.0
2025-06-16,12.87,12.955,12.5,12.67,150575.0
2025-06-17,12.76,12.89,12.72,12.79,74515.0
2025-06-18,12.87,12.92,12.48,12.5,105805.0
2025-06-19,12.54,12.655,12.53,12.54,29644.0
2025-06-20,12.62,12.62,12.445,12.445,88194.0
2025-06-23,12.455,12.78,12.085,12.135,215960.0
2025-06-24,12.085,12.295,11.99,12.045,83518.0
2025-06-25,12.015,12.145,12.01,12.145,70645.0
2025-06-26,12.145,12.255,11.99,12.125,117938.0
2025-06-27,12.025,12.125,11.99,12.085,120175.0
2025-06-30,11.99,12.155,11.99,12.145,77294.0
2025-07-02,12.235,12.64,12.065,12.48,128488.0
2025-07-03,12.435,12.58,12.125,12.54,89368.0
2025-07-04,12.66,12.67,12.455,12.47,27065.0
2025-07-07,12.52,12.65,12.465,12.52,44888.0
2025-07-08,12.465,12.86,12.355,12.82,69557.0
2025-07-09,12.82,12.965,12.78,12.89,81441.0
2025-07-10,12.85,13.015,12.71,12.77,54108.0
2025-07-11,12.76,12.89,12.67,12.82,49049.0
2025-07-14,12.85,12.975,12.53,12.54,41441.0
2025-07-15,12.58,12.8,12.195,12.215,229523.0
2025-07-16,12.235,12.315,12.085,12.105,140302.0
2025-07-17,12.105,12.165,12.015,12.115,246085.0
2025-07-18,12.015,12.045,11.72,11.83,212810.0
2025-07-21,11.86,11.87,11.485,11.525,69678.0
2025-07-22,11.485,11.71,11.405,11.68,182388.0
2025-07-23,11.68,11.8,11.65,11.78,170625.0
2025-07-24,11.82,11.82,11.62,11.67,224437.0
2025-07-25,11.6,11.75,11.535,11.59,133356.0
2025-07-28,11.66,11.94,11.65,11.84,174663.0
2025-07-29,11.91,12.075,11.78,11.9,109890.0
2025-07-30,11.88,11.91,11.71,11.79,93617.0
2025-07-31,11.63,11.79,11.525,11.565,138040.0
2025-08-01,11.86,11.86,11.375,11.475,118401.0
2025-08-05,11.525,11.61,11.325,11.6,198890.0
2025-08-06,11.62,11.77,11.325,11.63,134071.0
2025-08-07,11.135,11.7,11.135,11.465,329484.0
2025-08-08,11.525,11.525,11.285,11.435,159300.0
2025-08-11,11.475,11.535,11.275,11.465,207997.0
2025-08-12,11.425,11.81,11.425,11.77,113587.0
2025-08-13,11.81,11.86,11.62,11.67,144969.0
2025-08-14,11.62,11.67,11.245,11.255,121751.0
2025-08-15,11.225,11.305,11.07,11.08,145963.0
2025-08-18,11.305,11.305,10.97,11.225,82173.0
2025-08-19,11.305,11.375,10.98,11.09,210434.0
2025-08-20,11.115,11.235,11.05,11.145,82944.0
2025-08-21,11.145,11.425,11.11,11.395,97661.0
2025-08-22,11.435,11.95,11.425,11.89,131813.0
2025-08-25,11.95,11.99,11.495,11.545,86540.0
2025-08-26,11.535,11.72,11.445,11.535,76975.0
2025-08-27,11.62,11.65,11.435,11.515,110014.0
2025-08-28,11.515,11.59,11.455,11.505,40568.0
2025-08-29,11.505,11.68,11.395,11.62,56845.0
2025-09-02,11.69,11.84,11.57,11.76,250277.0
2025-09-03,11.69,11.81,11.565,11.58,154116.0
2025-09-04,11.66,11.82,11.565,11.73,114817.0
2025-09-05,11.73,11.84,11.64,11.67,126417.0
2025-09-08,11.71,11.73,11.375,11.515,251792.0
2025-09-09,11.525,11.71,11.385,11.425,223871.0
2025-09-10,11.445,11.74,11.395,11.71,112384.0
2025-09-11,11.63,11.77,11.62,11.68,118602.0
2025-09-12,11.73,11.84,11.67,11.79,109788.0
2025-09-15,11.73,11.96,11.7,11.75,281520.0
2025-09-16,11.75,11.95,11.6,11.94,289399.0
2025-09-17,11.86,12.0,11.68,11.71,211100.0
2025-09-18,11.78,11.86,11.67,11.83,201649.0
2025-09-19,11.92,11.99,11.82,11.98,242049.0
2025-09-22,11.94,11.99,11.89,11.96,82234.0
2025-09-23,11.9,12.23,11.9,12.05,145508.0
2025-09-24,12.13,12.315,12.13,12.25,89449.0
2025-09-25,12.16,12.16,12.0,12.14,59643.0
2025-09-26,12.18,12.25,12.06,12.09,61000.0
2025-09-29,12.09,12.1,11.91,11.92,56607.0
2025-09-30,11.93,12.09,11.77,12.08,306621.0
2025-10-01,12.04,12.15,11.95,12.08,56766.0
2025-10-02,12.08,12.1,11.84,11.98,163463.0
2025-10-03,12.04,12.1,11.88,12.01,73376.0
2025-10-06,12.08,12.1,11.9,12.05,60143.0
2025-10-07,12.05,12.05,11.9,11.99,69469.0
2025-10-08,11.99,12.0,11.77,11.9,162566.0
2025-10-09,11.99,12.05,11.875,11.91,64976.0
2025-10-10,11.78,11.85,11.56,11.58,281568.0
2025-10-14,11.59,11.81,11.54,11.68,129372.0
2025-10-15,11.75,11.9,11.64,11.75,62726.0
2025-10-16,11.75,11.79,11.42,11.5,231243.0
2025-10-17,11.43,11.51,11.33,11.37,130810.0
2025-10-20,11.47,11.79,11.47,11.75,176757.0
2025-10-21,11.75,11.86,11.47,11.8,158427.0
2025-10-22,11.8,12.07,11.8,12.02,100135.0
2025-10-23,12.11,12.33,11.98,12.27,219264.0
2025-10-24,12.32,12.42,11.86,11.95,278803.0
2025-10-27,11.96,11.99,11.78,11.96,358792.0
2025-10-28,12.0,12.15,11.89,11.97,70528.0
2025-10-29,11.97,12.0,11.8,11.86,96215.0
2025-10-30,11.78,12.06,11.66,11.87,107132.0
2025-10-31,12.05,12.05,11.69,11.95,348401.0
2025-11-03,11.95,12.01,11.78,11.95,370514.0
2025-11-04,11.71,11.88,11.64,11.86,176827.0
2025-11-05,11.87,12.04,11.83,11.98,898382.0
2025-11-06,12.05,12.28,11.95,12.27,154411.0
2025-11-07,12.21,12.25,11.86,12.18,199193.0
2025-11-10,12.16,12.27,12.07,12.2,199288.0
2025-11-11,12.21,12.45,12.21,12.36,111396.0
2025-11-12,12.31,12.53,12.245,12.38,178775.0
2025-11-13,12.38,12.38,11.82,11.9,239359.0
2025-11-14,11.83,12.11,11.7,12.03,100169.0
2025-11-17,12.05,12.14,11.87,12.11,269208.0
2025-11-18,11.96,12.07,11.92,12.02,169431.0
2025-11-19,12.02,12.02,11.86,11.88,141733.0
2025-11-20,11.97,12.14,11.65,11.71,248209.0
2025-11-21,11.68,11.78,11.6,11.74,122208.0
2025-11-24,11.7,11.88,11.66,11.8,174867.0
2025-11-25,11.8,11.91,11.6,11.89,137196.0
2025-11-26,11.89,12.08,11.79,12.08,273082.0