Date,Open,High,Low,Close,Volume
1996-08-26,0.7770678019771649,0.7892094746229205,0.7552127333187427,0.7892094746229205,6900.0
1996-08-27,0.7649262838541793,0.7892096340511704,0.7527845508596099,0.7649262838541793,25900.0
1996-08-28,0.7649261293314092,0.7892094746229205,0.7649261293314092,0.7892094746229205,3300.0
1996-08-29,0.7649264576017007,0.7892098133144808,0.7527847218492238,0.7527847218492238,19100.0
1996-08-30,0.7649262838541793,0.7649262838541793,0.7649262838541793,0.7649262838541793,200.0
1996-09-03,0.7527847218492238,0.7527847218492238,0.7406430439928338,0.7527847218492238,6200.0
1996-09-04,0.7527847218492238,0.7527847218492238,0.7527847218492238,0.7527847218492238,100.0
1996-09-05,0.7770678019771649,0.7892094746229205,0.7770678019771649,0.7892094746229205,10600.0
1996-09-06,0.7527847218492238,0.7649264576017007,0.7527847218492238,0.7527847218492238,11500.0
1996-09-09,0.7527848132642496,0.7746398939558277,0.7527848132642496,0.7746398939558277,2800.0
1996-09-10,0.752784258539433,0.7892093275864592,0.752784258539433,0.7697826549726058,13900.0
1996-09-11,0.7892094746229205,0.7892094746229205,0.7892094746229205,0.7892094746229205,183800.0
1996-09-12,0.7892093275864592,0.7892093275864592,0.7697826549726058,0.7697826549726058,12200.0
1996-09-13,0.7649262346880219,0.8013512576422653,0.7649262346880219,0.767354569551638,32800.0
1996-09-16,0.7770686469650996,0.8013520186624582,0.7770686469650996,0.7770686469650996,88100.0
1996-09-17,0.7770678019771649,0.7892094746229205,0.7770678019771649,0.7892094746229205,51000.0
1996-09-18,0.801351147268676,0.801351147268676,0.7892094746229205,0.7892094746229205,24500.0
1996-09-19,0.8134931142192185,0.8499182032303825,0.8013514371808583,0.8013514371808583,17100.0
1996-09-20,0.825634846745757,0.849918200751657,0.8159214472473142,0.837776523748707,7800.0
1996-09-23,0.8134926653916617,0.8256343936271604,0.8013509950522139,0.8134926653916617,4200.0
1996-09-24,0.801351147268676,0.801351147268676,0.7770678019771649,0.7892094746229205,988700.0
1996-09-25,0.7892094746229205,0.7892094746229205,0.7649261293314092,0.7892094746229205,5200.0
1996-09-26,0.8013514371808583,0.8013514371808583,0.8013514371808583,0.8013514371808583,6000.0
1996-09-27,0.7892093247127661,0.8134926653916617,0.7892093247127661,0.8134926653916617,1671200.0
1996-09-30,0.8134933212658977,0.8499184195478146,0.8134933212658977,0.8499184195478146,10300.0
1996-10-01,0.8134926653916617,0.8134926653916617,0.8134926653916617,0.8134926653916617,7800.0
1996-10-02,0.813493093599407,0.8377765049566929,0.813493093599407,0.8256348282260907,4700.0
1996-10-03,0.8256343936271604,0.8377760639666081,0.8134926653916617,0.8134926653916617,113200.0
1996-10-04,0.837776523748707,0.837776523748707,0.837776523748707,0.837776523748707,1500.0
1996-10-07,0.8134931142192185,0.8134931142192185,0.8013514371808583,0.8013514371808583,10200.0
1996-10-08,0.7649259840338706,0.8134926653916617,0.7649259840338706,0.8134926653916617,2900.0
1996-10-09,0.7770686469650996,0.7770686469650996,0.7770686469650996,0.7770686469650996,1900.0
1996-10-10,0.8134926653916617,0.8256343936271604,0.8134926653916617,0.8134926653916617,12900.0
1996-10-11,0.8013514371808583,0.8013514371808583,0.7770680831041377,0.8013514371808583,559500.0
1996-10-15,0.7892094746229205,0.7892094746229205,0.7892094746229205,0.7892094746229205,1000.0
1996-10-16,0.7892094746229205,0.7892094746229205,0.7770678019771649,0.7892094746229205,4800.0
1996-10-17,0.7892095940606642,0.7964945987506188,0.7770679195774066,0.7964945987506188,291000.0
1996-10-18,0.8013509950522139,0.8134926653916617,0.8013509950522139,0.8134926653916617,8500.0
1996-10-21,0.7892094746229205,0.7892094746229205,0.7892094746229205,0.7892094746229205,5300.0
1996-10-22,0.8013514371808583,0.8013514371808583,0.8013514371808583,0.8013514371808583,2500.0
1996-10-23,0.8134931142192185,0.8134931142192185,0.8013514371808583,0.8013514371808583,251000.0
1996-10-24,0.801351147268676,0.801351147268676,0.7892094746229205,0.7892094746229205,8600.0
1996-10-25,0.789209760142498,0.8013514371808583,0.789209760142498,0.8013514371808583,5200.0
1996-10-28,0.7892094746229205,0.7892094746229205,0.7892094746229205,0.7892094746229205,48500.0
1996-10-29,0.7770686469650996,0.8013520186624582,0.7770686469650996,0.7770686469650996,122500.0
1996-10-30,0.7722109862375393,0.8134926653916617,0.7722109862375393,0.8134926653916617,10700.0
1996-10-31,0.8134933212658977,0.8499184195478146,0.8013516411372913,0.8499184195478146,71100.0
1996-11-01,0.8863432930724302,0.9130549825818634,0.874201558126605,0.9130549825818634,7500.0
1996-11-04,0.9713353026356848,0.9713353026356848,0.8984851665172275,0.9227685259246814,10400.0
1996-11-05,0.9300535337469176,0.9300535337469176,0.9227685259246814,0.9227685259246814,8000.0
1996-11-06,0.9227685582155504,0.9227685582155504,0.8499184195478146,0.8499184195478146,14300.0
1996-11-07,0.8499180600540911,0.8742014100400645,0.8499180600540911,0.8742014100400645,28900.0
1996-11-08,0.8984849666595397,0.8984849666595397,0.837776523748707,0.837776523748707,6900.0
1996-11-11,0.8499184195478146,0.8499184195478146,0.8499184195478146,0.8499184195478146,2700.0
1996-11-12,0.8304917313420442,0.8620600996764209,0.8304917313420442,0.8499184195478146,21900.0
1996-11-13,0.8499179081764788,0.8620595809997874,0.8499179081764788,0.8620595809997874,4000.0
1996-11-14,0.8499179081764788,0.8742012538230959,0.8499179081764788,0.8620595809997874,29300.0
1996-11-15,0.8863431429291244,0.8863431429291244,0.8620597350470778,0.8742014100400645,54800.0
1996-11-18,0.898484817922111,0.898484817922111,0.8742014100400645,0.8742014100400645,23800.0
1996-11-19,0.8499180600540911,0.8863431429291244,0.8499180600540911,0.8742014100400645,122300.0
1996-11-20,0.8620597350470778,0.8863431429291244,0.8620597350470778,0.8742014100400645,41500.0
1996-11-21,0.8742015235673702,0.8984849346029579,0.8742015235673702,0.8984849346029579,30100.0
1996-11-22,0.886343639633324,0.8984853214304712,0.8742018999400712,0.886343639633324,67900.0
1996-11-25,0.8742014100400645,0.898484817922111,0.8742014100400645,0.8742014100400645,35300.0
1996-11-26,0.8742015235673702,0.8984849346029579,0.8742015235673702,0.8984849346029579,10900.0
1996-11-27,0.8742015235673702,0.8984849346029579,0.8742015235673702,0.8984849346029579,542900.0
1996-11-28,0.8984850688392633,0.9179117542532724,0.8863433904555076,0.9179117542532724,23800.0
1996-11-29,0.9179121006049183,0.9300537835700404,0.910627090825845,0.9300537835700404,7000.0
1996-12-02,0.898484817922111,0.9227681679080842,0.8742014100400645,0.8742014100400645,147400.0
1996-12-03,0.8499179081764788,0.8620595809997874,0.8499179081764788,0.8620595809997874,1900.0
1996-12-04,0.8547747300512857,0.8863431429291244,0.8547747300512857,0.8742014100400645,5400.0
1996-12-05,0.8742014100400645,0.9300531729038762,0.8620597350470778,0.8742014100400645,15400.0
1996-12-06,0.8620600545347361,0.9106268304020652,0.8499183750419276,0.9106268304020652,5200.0
1996-12-09,0.8742015725033706,0.8742015725033706,0.825634863505693,0.8402048762049963,4800.0
1996-12-10,0.8402045372252152,0.8742012198076577,0.8256345304041683,0.8304911993445173,8600.0
1996-12-11,0.8256350592906017,0.8499184195478146,0.8256350592906017,0.8499184195478146,6400.0
1996-12-12,0.7285009151194763,0.8742010749849513,0.7285009151194763,0.8134926653916617,4800.0
1996-12-13,0.8013516411372913,0.8499184195478146,0.8013516411372913,0.8499184195478146,18600.0
1996-12-16,0.8134928199144316,0.8134928199144316,0.7892094746229205,0.7892094746229205,5100.0
1996-12-17,0.7892096340511704,0.7892096340511704,0.7527845508596099,0.7649262838541793,39100.0
1996-12-18,0.7527845508596099,0.7892096340511704,0.7527845508596099,0.7649262838541793,13900.0
1996-12-19,0.7892096271930846,0.8742014100400645,0.7527845443180514,0.8742014100400645,113500.0
1996-12-20,0.8256348282260907,0.8256348282260907,0.813493093599407,0.8256348282260907,11200.0
1996-12-23,0.7892097401382027,0.8256348282260907,0.7285012985891102,0.8256348282260907,8100.0
1996-12-24,0.789209760142498,0.8256348491536618,0.7770680831041377,0.8013514371808583,16000.0
1996-12-27,0.8013514168688048,0.8256348282260907,0.8013514168688048,0.8256348282260907,3000.0
1996-12-30,0.7892094746229205,0.7892094746229205,0.7892094746229205,0.7892094746229205,34100.0
1996-12-31,0.7892094746229205,0.7892094746229205,0.7892094746229205,0.7892094746229205,0.0
1997-01-02,0.7892099610086849,0.8863435178297314,0.7892099610086849,0.8499184195478146,30300.0
1997-01-03,0.8499184195478146,0.8499184195478146,0.8499184195478146,0.8499184195478146,1800.0
1997-01-06,0.8499180600540911,0.8742014100400645,0.8499180600540911,0.8742014100400645,600.0
1997-01-07,0.849918536345777,0.9106270032276182,0.849918536345777,0.886343639633324,529900.0
1997-01-08,0.8742014100400645,0.8742014100400645,0.8742014100400645,0.8742014100400645,0.0
1997-01-09,0.8742017798050272,0.8742017798050272,0.8499184195478146,0.8499184195478146,4400.0
1997-01-10,0.8499181816872952,0.8499181816872952,0.8256348282260907,0.8256348282260907,30300.0
1997-01-13,0.8062078082992848,0.8062078082992848,0.8062078082992848,0.8062078082992848,300.0
1997-01-14,0.8062076631879929,0.8256343936271604,0.8062076631879929,0.8134926653916617,90500.0
1997-01-15,0.8256348282260907,0.8256348282260907,0.8062080875610457,0.8256348282260907,14000.0
1997-01-16,0.813493093599407,0.8256348282260907,0.7964947461765639,0.8256348282260907,8900.0
1997-01-17,0.8256350592906017,0.8499184195478146,0.8256350592906017,0.8499184195478146,36700.0
1997-01-20,0.849918200751657,0.849918200751657,0.7649264038349244,0.837776523748707,213700.0
1997-01-21,0.8256350592906017,0.8499184195478146,0.8256350592906017,0.8499184195478146,477500.0
1997-01-22,0.8499179081764788,0.8620595809997874,0.8499179081764788,0.8620595809997874,400.0
1997-01-23,0.8620602181429241,0.886343639633324,0.8620602181429241,0.886343639633324,9200.0
1997-01-24,0.8863434714164481,0.9106268304020652,0.8620600545347361,0.9106268304020652,5500.0
1997-01-27,0.8863431429291244,0.898484817922111,0.8742014100400645,0.8742014100400645,1700.0
1997-01-28,0.8742017798050272,0.8742017798050272,0.837776739419208,0.8499184195478146,189400.0
1997-01-29,0.8499181816872952,0.8499181816872952,0.8256348282260907,0.8256348282260907,122200.0
1997-01-30,0.8499184195478146,0.8499184195478146,0.8256350592906017,0.8499184195478146,35600.0
1997-01-31,0.837776523748707,0.849918200751657,0.837776523748707,0.837776523748707,6800.0
1997-02-03,0.8256348282260907,0.8499181816872952,0.8256348282260907,0.8256348282260907,5300.0
1997-02-04,0.8499184195478146,0.8499184195478146,0.8499184195478146,0.8499184195478146,7000.0
1997-02-05,0.8377766573514163,0.8377766573514163,0.828063314200041,0.828063314200041,2300.0
1997-02-06,0.837776523748707,0.8620598777546069,0.825634846745757,0.837776523748707,13900.0
1997-02-07,0.8499184195478146,0.8499184195478146,0.8256350592906017,0.8499184195478146,143000.0
1997-02-10,0.8256350592906017,0.8499184195478146,0.8256350592906017,0.8499184195478146,11000.0
1997-02-11,0.8256350592906017,0.8499184195478146,0.8256350592906017,0.8499184195478146,6300.0
1997-02-12,0.8256350592906017,0.8499184195478146,0.8256350592906017,0.8499184195478146,11000.0
1997-02-13,0.8499184195478146,0.8499184195478146,0.8499184195478146,0.8499184195478146,8500.0
1997-02-14,0.8499184195478146,0.8523467555735358,0.8499184195478146,0.8499184195478146,5900.0
1997-02-17,0.8377763850611045,0.8742014100400645,0.8377763850611045,0.8742014100400645,61700.0
1997-02-18,0.8742017798050272,0.8742017798050272,0.8499184195478146,0.8499184195478146,6300.0
1997-02-19,0.8499184195478146,0.8620600996764209,0.8499184195478146,0.8499184195478146,354100.0
1997-02-20,0.8620600996764209,0.8742017798050272,0.8499184195478146,0.8499184195478146,11100.0
1997-02-21,0.8620602181429241,0.886343639633324,0.8620602181429241,0.886343639633324,10700.0
1997-02-24,0.837776523748707,0.837776523748707,0.837776523748707,0.837776523748707,400.0
1997-02-25,0.8377760639666081,0.8499177343060558,0.8134926653916617,0.8134926653916617,8600.0
1997-02-26,0.8256348282260907,0.8256348282260907,0.8256348282260907,0.8256348282260907,2500.0
1997-02-27,0.7770686469650996,0.7770686469650996,0.7770686469650996,0.7770686469650996,3600.0
1997-02-28,0.7770679589526749,0.7770679589526749,0.7649262838541793,0.7649262838541793,14100.0
1997-03-03,0.7770676543733184,0.8256343936271604,0.7770676543733184,0.8134926653916617,49000.0
1997-03-04,0.7770682047592281,0.8377766573514163,0.7770682047592281,0.828063314200041,56400.0
1997-03-05,0.8280633925513113,0.8377767366217622,0.7916382943910226,0.7916382943910226,28000.0
1997-03-06,0.7916376587806556,0.8256343936271604,0.7916376587806556,0.8134926653916617,61200.0
1997-03-07,0.8013514371808583,0.8013514371808583,0.7964947663655142,0.8013514371808583,39500.0
1997-03-10,0.8013514371808583,0.8013514371808583,0.789209760142498,0.8013514371808583,186300.0
1997-03-11,0.8013514168688048,0.8256348282260907,0.7916380754843231,0.8256348282260907,2500.0
1997-03-12,0.7916380754843231,0.8256348282260907,0.7916380754843231,0.8256348282260907,8300.0
1997-03-13,0.8037799899136389,0.8256350723879226,0.8037799899136389,0.8037799899136389,8900.0
1997-03-14,0.8183497850345627,0.8183497850345627,0.789209760142498,0.8013514371808583,474300.0
1997-03-17,0.8013509950522139,0.8134926653916617,0.7892093247127661,0.8134926653916617,10000.0
1997-03-18,0.7892096340511704,0.7892096340511704,0.7649262838541793,0.7649262838541793,259900.0
1997-03-19,0.6677929712503818,0.7649265174997831,0.6677929712503818,0.7600698459769222,5000.0
1997-03-20,0.7649261293314092,0.7892094746229205,0.7649261293314092,0.7892094746229205,44500.0
1997-03-21,0.7892094746229205,0.7892094746229205,0.7649261293314092,0.7892094746229205,42900.0
1997-03-24,0.813493093599407,0.8256348282260907,0.7770680634076004,0.8256348282260907,4300.0
1997-03-25,0.7892103328137788,0.7892103328137788,0.7770686469650996,0.7770686469650996,2500.0
1997-03-26,0.7770680665218955,0.798923084724569,0.7770680665218955,0.798923084724569,16900.0
1997-03-27,0.7892095833241841,0.7989229227786491,0.767354569551638,0.767354569551638,60200.0
1997-03-31,0.7673544638605603,0.7892094746229205,0.7649261293314092,0.7892094746229205,35900.0
1997-04-01,0.7770686469650996,0.7770686469650996,0.7649269611164202,0.7770686469650996,68700.0
1997-04-02,0.7892103328137788,0.7892103328137788,0.7649269611164202,0.7770686469650996,214500.0
1997-04-03,0.7892097578408243,0.837776523748707,0.7892097578408243,0.837776523748707,90700.0
1997-04-04,0.8377762231020048,0.8499178957477604,0.7892094746229205,0.7892094746229205,240700.0
1997-04-07,0.789209760142498,0.8013514371808583,0.789209760142498,0.8013514371808583,13900.0
1997-04-08,0.7892097401382027,0.8256348282260907,0.7892097401382027,0.8256348282260907,30700.0
1997-04-09,0.8013514371808583,0.8256348491536618,0.789209760142498,0.8013514371808583,15000.0
1997-04-10,0.8013514371808583,0.8013514371808583,0.8013514371808583,0.8013514371808583,2200.0
1997-04-11,0.8256348491536618,0.8256348491536618,0.8013514371808583,0.8013514371808583,1600.0
1997-04-14,0.8013514371808583,0.8013514371808583,0.8013514371808583,0.8013514371808583,2500.0
1997-04-15,0.8013509950522139,0.8134926653916617,0.8013509950522139,0.8134926653916617,5400.0
1997-04-16,0.8013514371808583,0.8013514371808583,0.8013514371808583,0.8013514371808583,3500.0
1997-04-17,0.8013514168688048,0.8256348282260907,0.8013514168688048,0.8256348282260907,55200.0
1997-04-18,0.789209760142498,0.8013514371808583,0.789209760142498,0.8013514371808583,2000.0
1997-04-21,0.8013514168688048,0.8256348282260907,0.8013514168688048,0.8256348282260907,1900.0
1997-04-22,0.837776739419208,0.8499184195478146,0.837776739419208,0.8499184195478146,75200.0
1997-04-23,0.8499184195478146,0.8742017798050272,0.837776739419208,0.8499184195478146,9600.0
1997-04-24,0.8742014100400645,0.8742014100400645,0.8499180600540911,0.8742014100400645,9800.0
1997-04-25,0.8742015235673702,0.8984849346029579,0.862059846997617,0.8984849346029579,75200.0
1997-04-28,0.8984850942049352,0.9713352244602343,0.8984850942049352,0.9591935457336996,80400.0
1997-04-29,0.971335001821704,0.971335001821704,0.934909916094959,0.9470516499345922,24400.0
1997-04-30,0.9470516499345922,0.9470516499345922,0.9470516499345922,0.9470516499345922,33100.0
1997-05-01,0.9470520786529286,0.9713354415328072,0.9470520786529286,0.9713354415328072,257800.0
1997-05-02,0.9834768700201016,1.0320435804293189,0.9834768700201016,0.9834768700201016,35900.0
1997-05-05,0.9956184897263202,0.9956184897263202,0.9834768700201016,0.9834768700201016,22600.0
1997-05-06,0.9834767470778056,0.9956183652662268,0.9834767470778056,0.9956183652662268,18100.0
1997-05-07,0.9956183652662268,1.0077600992468048,0.9834767470778056,0.9956183652662268,55600.0
1997-05-08,0.99561868768291,1.068468883573545,0.99561868768291,1.0320437856282276,45500.0
1997-05-09,1.044185356222212,1.0563269763969685,1.019901884288347,1.0563269763969685,27200.0
1997-05-12,1.0563269763969685,1.0806103325386576,1.0563269763969685,1.0563269763969685,16200.0
1997-05-13,1.0684687123639014,1.09275206850559,1.0563269763969685,1.0563269763969685,20000.0
1997-05-14,1.0563271594523531,1.165602454714994,1.0563271594523531,1.1413189785729432,124900.0
1997-05-15,1.141319332809033,1.214169552261623,1.129177706761756,1.1534610746485416,274600.0
1997-05-16,1.1291771606142116,1.1291771606142116,1.0563269763969685,1.0563269763969685,249800.0
1997-05-20,1.0320440174600598,1.1170358545630326,1.0320440174600598,1.1170358545630326,11700.0
1997-05-21,1.080610519802208,1.1413189785729432,1.080610519802208,1.1413189785729432,63700.0
1997-05-22,1.1048939959442587,1.1413189785729432,1.1048939959442587,1.1413189785729432,20900.0
1997-05-23,1.12917759520298,1.12917759520298,1.0927524890753575,1.1170358545630326,26100.0
1997-05-26,1.104894249714626,1.104894249714626,1.0684691429276851,1.0806107679951833,7000.0
1997-05-27,1.0927525088549046,1.0927525088549046,1.0563274020679636,1.0806107679951833,17700.0
1997-05-28,1.0806107679951833,1.0927525088549046,1.0684691429276851,1.0806107679951833,22800.0
1997-05-29,1.1170352142563025,1.1170352142563025,1.0806101290082613,1.0927518626883264,3600.0
1997-05-30,1.0927524890753575,1.1170358545630326,1.0927524890753575,1.1170358545630326,34700.0
1997-06-02,1.1170351297933423,1.1170351297933423,1.0441850805978612,1.0441850805978612,48900.0
1997-06-03,1.0441854302432412,1.0441854302432412,1.0199019565879506,1.0199019565879506,4700.0
1997-06-04,1.0199019565879506,1.0563270512787024,1.0199019565879506,1.0199019565879506,10600.0
1997-06-05,1.0320433478358753,1.068468430329688,1.0320433478358753,1.0441850805978612,6400.0
1997-06-06,1.0320436202552794,1.0563269763969685,1.0320436202552794,1.0563269763969685,17700.0
1997-06-09,1.0806105056938544,1.117035603639172,1.0320437856282276,1.0320437856282276,26500.0
1997-06-10,1.0563267774402845,1.0927518626883264,1.032043425872308,1.0927518626883264,14500.0
1997-06-11,1.0684684716430937,1.0684684716430937,1.0320433877408683,1.0684684716430937,8900.0
1997-06-12,1.0927517800615152,1.0927517800615152,1.0441850805978612,1.0441850805978612,4800.0
1997-06-13,1.0684685111203496,1.1170352142563025,1.0684685111203496,1.0927518626883264,12900.0
1997-06-16,1.0927518223138608,1.0927518223138608,1.0684684716430937,1.0684684716430937,82800.0
1997-06-17,1.0441855235407316,1.0441855235407316,1.0320437856282276,1.0320437856282276,9600.0
1997-06-18,1.0320433877408683,1.0684684716430937,1.0320433877408683,1.0684684716430937,14100.0
1997-06-19,1.0927518223138608,1.0927518223138608,1.0684684716430937,1.0684684716430937,15200.0
1997-06-20,1.0441851595523732,1.0927518626883264,1.0441851595523732,1.0927518626883264,23800.0
1997-06-23,1.068468430329688,1.0927517800615152,1.0441850805978612,1.0441850805978612,35000.0
1997-06-24,1.0441856459646508,1.0441856459646508,0.9713354415328072,0.9713354415328072,85700.0
1997-06-25,0.9713350130972276,0.9956183652662268,0.9713350130972276,0.9956183652662268,47800.0
1997-06-26,1.0077595934770305,1.032042933458818,0.995617865590087,1.0077595934770305,22600.0
1997-06-27,1.0199012055718748,1.0199012055718748,1.0077595934770305,1.0077595934770305,3000.0
1997-06-30,0.9713354415328072,1.0199021672925643,0.9470520786529286,0.9713354415328072,65600.0
1997-07-02,0.9713354415328072,0.9713354415328072,0.9713354415328072,0.9713354415328072,0.0
1997-07-03,1.0806107679951833,1.0806107679951833,1.0806107679951833,1.0806107679951833,4000.0
1997-07-04,1.0684684716430937,1.0684684716430937,1.0684684716430937,1.0684684716430937,141600.0
1997-07-07,1.0684685375653815,1.0684685375653815,0.9956183652662268,0.9956183652662268,7300.0
1997-07-08,0.9956184897263202,0.9956184897263202,0.9834768700201016,0.9834768700201016,90900.0
1997-07-09,0.9956183652662268,0.9956183652662268,0.9834767470778056,0.9956183652662268,17100.0
1997-07-10,1.0077595934770305,1.0077595934770305,1.0077595934770305,1.0077595934770305,1900.0
1997-07-11,1.0077602252247102,1.0320435804293189,0.9713351345217116,0.9834768700201016,10000.0
1997-07-14,0.9834771808688504,0.9834771808688504,0.9591937600928678,0.9713354415328072,6600.0
1997-07-15,0.949479937564186,1.0684684716430937,0.949479937564186,1.0684684716430937,6800.0
1997-07-16,1.03204415918941,1.2020278567390066,1.03204415918941,1.2020278567390066,2104100.0
1997-07-17,1.202027180981737,1.3355858081095615,1.202027180981737,1.2748773622864,400500.0
1997-07-18,1.274877402629506,1.299160758568776,1.250594046690236,1.2627356667637837,75300.0
1997-07-21,1.2748773257154082,1.2748773257154082,1.238452236107963,1.2505939712411671,5700.0
1997-07-22,1.2505942166585595,1.2505942166585595,1.1291773046682565,1.189885760663408,18800.0
1997-07-23,1.2020278567390066,1.2020278567390066,1.1898862302238848,1.2020278567390066,25500.0
1997-07-24,1.1656024014237856,1.189885760663408,1.1413189263919723,1.189885760663408,11000.0
1997-07-25,1.1898862302238848,1.2020278567390066,1.165602861401405,1.2020278567390066,38200.0
1997-07-28,1.202027288975655,1.202027288975655,1.1656023108429598,1.177743931623131,10300.0
1997-07-29,1.1777440231475016,1.189885760663408,1.1656024014237856,1.189885760663408,190100.0
1997-07-30,1.1898859226802168,1.2141692852263013,1.1898859226802168,1.2141692852263013,10600.0
1997-07-31,1.2141692852263013,1.2141692852263013,1.2141692852263013,1.2141692852263013,19700.0
1997-08-01,1.2141692852263013,1.2141692852263013,1.202027546057156,1.2141692852263013,36400.0
1997-08-05,1.2141692852263013,1.2141692852263013,1.2141692852263013,1.2141692852263013,2700.0
1997-08-06,1.1534610746485416,1.1534610746485416,1.1534610746485416,1.1534610746485416,2800.0
1997-08-07,1.153460663907879,1.189885760663408,1.153460663907879,1.189885760663408,18100.0
1997-08-08,1.177744183511071,1.2141692852263013,1.175315905152566,1.2141692852263013,16200.0
1997-08-11,1.2020278567390066,1.2141695990463648,1.1898862302238848,1.2020278567390066,41400.0
1997-08-12,1.189885728195182,1.2020273495875913,1.1656023696181756,1.1656023696181756,3700.0
1997-08-13,1.202027546057156,1.2141692852263013,1.1656025601341318,1.2141692852263013,218300.0
1997-08-14,1.2141692852263013,1.2505943869415317,1.202027546057156,1.2141692852263013,89500.0
1997-08-15,1.2141695990463648,1.226311341353723,1.2020278567390066,1.2020278567390066,28900.0
1997-08-18,1.202027382387124,1.202027382387124,1.189885760663408,1.189885760663408,291500.0
1997-08-19,1.1656023696181756,1.2020273495875913,1.1656023696181756,1.1656023696181756,17300.0
1997-08-20,1.153460960690655,1.165602701330603,1.0320440174600598,1.1170358545630326,21600.0
1997-08-21,1.1291773562941136,1.1413189785729432,1.1291773562941136,1.1413189785729432,2600.0
1997-08-22,1.165602816488051,1.165602816488051,1.1534610746485416,1.1534610746485416,20900.0
1997-08-25,1.153460663907879,1.189885760663408,1.153460663907879,1.189885760663408,8100.0
1997-08-26,1.189885728195182,1.189885728195182,1.1656023696181756,1.1656023696181756,14200.0
1997-08-27,1.165602454714994,1.165602454714994,1.1413189785729432,1.1413189785729432,11800.0
1997-08-28,1.1413189785729432,1.1413189785729432,1.1413189785729432,1.1413189785729432,1500.0
1997-08-29,1.1413188022475564,1.1413188022475564,1.0927520890510478,1.104893825246264,13700.0
1997-09-02,1.0927520890510478,1.1534605384427727,1.0927520890510478,1.104893825246264,19300.0
1997-09-03,1.1291773562941136,1.165602454714994,1.1291773562941136,1.1413189785729432,4300.0
1997-09-04,1.1291773562941136,1.1413189785729432,1.1048939959442587,1.1413189785729432,26300.0
1997-09-05,1.141319332809033,1.1534610746485416,1.1170359649222463,1.1534610746485416,37900.0
1997-09-08,1.1170355366719753,1.1656023696181756,1.1170355366719753,1.1656023696181756,11200.0
1997-09-09,1.153460632433579,1.1656023696181756,1.153460632433579,1.1656023696181756,16300.0
1997-09-10,1.1656023696181756,1.1656023696181756,1.153460632433579,1.1656023696181756,11200.0
1997-09-11,1.1898858150648488,1.1898858150648488,1.1413189785729432,1.1413189785729432,37700.0
1997-09-12,1.177743931623131,1.177743931623131,1.177743931623131,1.177743931623131,11100.0
1997-09-15,1.177743931623131,1.202027288975655,1.177743931623131,1.177743931623131,10700.0
1997-09-16,1.1898856681954837,1.2141690255480075,1.177743931623131,1.177743931623131,11100.0
1997-09-17,1.189885760663408,1.189885760663408,1.1777440231475016,1.189885760663408,4000.0
1997-09-18,1.1898856312362431,1.2020272516392814,1.104893825246264,1.104893825246264,12200.0
1997-09-19,1.1534610746485416,1.1534610746485416,1.1170359649222463,1.1534610746485416,5700.0
1997-09-22,1.1048935323366575,1.1413184996816146,1.1048935323366575,1.1291768824973445,27300.0
1997-09-23,1.1291774584189014,1.2141692852263013,1.1291774584189014,1.2141692852263013,734200.0
1997-09-24,1.214168954885244,1.274877402629506,1.2020272190195216,1.2627356667637837,389400.0
1997-09-25,1.2627360355654456,1.3355862404524637,1.2627360355654456,1.3355862404524637,170600.0
1997-09-26,1.3113024122259065,1.3113024122259065,1.2748773227044876,1.2870190578090164,52300.0
1997-09-29,1.2870190977679006,1.2991607174572302,1.2748773622864,1.2748773622864,121100.0
1997-09-30,1.262735626804899,1.2870190977679006,1.262735626804899,1.2748773622864,81600.0
1997-10-01,1.2748773257154082,1.2748773257154082,1.2505939712411671,1.2505939712411671,30900.0
1997-10-02,1.250594046690236,1.274877402629506,1.2384523108245138,1.2627356667637837,13800.0
1997-10-03,1.2748773227044876,1.2991606771213775,1.2748773227044876,1.2870190578090164,833200.0
1997-10-06,1.3113024488542488,1.3355858039494408,1.2748773583153754,1.3113024488542488,40500.0
1997-10-07,1.3113028774208606,1.3355862404524637,1.299161138008955,1.3355862404524637,280300.0
1997-10-08,1.3355858039494408,1.3355858039494408,1.2870190937590569,1.3113024488542488,155400.0
1997-10-09,1.3113024488542488,1.3234440685057596,1.2991607134105674,1.3113024488542488,99400.0
1997-10-10,1.3113024488542488,1.3113024488542488,1.2748773583153754,1.3113024488542488,13900.0
1997-10-14,1.274877528512259,1.2991608868492937,1.274877528512259,1.2991608868492937,30700.0
1997-10-15,1.2748773227044876,1.2991606771213775,1.2748773227044876,1.2870190578090164,67700.0
1997-10-16,1.2991608868492937,1.3113026239139036,1.2991608868492937,1.2991608868492937,478100.0
1997-10-17,1.299160758568776,1.299160758568776,1.2627356667637837,1.2627356667637837,20300.0
1997-10-20,1.2627356667637837,1.274877402629506,1.2627356667637837,1.2627356667637837,9700.0
1997-10-21,1.2384526725338427,1.3355862404524637,1.2384526725338427,1.3355862404524637,547900.0
1997-10-22,1.3355862404524637,1.3477279798643695,1.3234445010405576,1.3355862404524637,74800.0
1997-10-23,1.2627355875999589,1.2870190578090164,1.2384522331830683,1.2870190578090164,9000.0
1997-10-24,1.3234440346638905,1.3234440346638905,1.2505939712411671,1.2505939712411671,15900.0
1997-10-27,1.214169552261623,1.214169552261623,1.1534610746485416,1.1534610746485416,5100.0
1997-10-28,1.0927523818499785,1.2384526762715338,1.0927523818499785,1.2384526762715338,25100.0
1997-10-29,1.2748777788249748,1.299161141929866,1.2384526762715338,1.2384526762715338,45900.0
1997-10-30,1.2384526762715338,1.2384526762715338,1.2263110526151926,1.2384526762715338,21400.0
1997-10-31,1.2505940071155697,1.2748773622864,1.2505940071155697,1.2748773622864,14300.0
1997-11-03,1.262735791447649,1.2991608868492937,1.262735791447649,1.2991608868492937,476600.0
1997-11-04,1.2991608868492937,1.2991608868492937,1.274877528512259,1.2991608868492937,40200.0
1997-11-05,1.3113026239139036,1.3355859822509382,1.2991608868492937,1.2991608868492937,513500.0
1997-11-06,1.2991608868492937,1.3113026239139036,1.2991608868492937,1.2991608868492937,31300.0
1997-11-07,1.2991606771213775,1.2991606771213775,1.2870190578090164,1.2870190578090164,27000.0
1997-11-10,1.2870190578090164,1.2991606771213775,1.2748773227044876,1.2870190578090164,21100.0
1997-11-11,1.3113026469356492,1.3841527232257371,1.3113026469356492,1.3598693644623745,110500.0
1997-11-12,1.3598691590446332,1.3720108944883145,1.3113024488542488,1.3113024488542488,152500.0
1997-11-13,1.3113026563220282,1.3355860152592125,1.3113026563220282,1.323444277894526,25300.0
1997-11-14,1.3234440685057596,1.3234440685057596,1.3113024488542488,1.3113024488542488,4200.0
1997-11-17,1.3355858039494408,1.3355858039494408,1.2870190937590569,1.3113024488542488,10900.0
1997-11-18,1.3113024944344984,1.3113024944344984,1.2384523108245138,1.2627356667637837,8500.0
1997-11-19,1.2627356667637837,1.2627356667637837,1.2384523108245138,1.2627356667637837,55800.0
1997-11-20,1.226311024395447,1.287019488656762,1.202027546057156,1.2141692852263013,29800.0
1997-11-21,1.2748775411107975,1.2748775411107975,1.1656023696181756,1.1656023696181756,61700.0
1997-11-24,1.1898862302238848,1.2141695990463648,1.1898862302238848,1.2020278567390066,8200.0
1997-11-25,1.214169313166643,1.2384526762715338,1.214169313166643,1.2384526762715338,7200.0
1997-11-26,1.2384523829005314,1.2384523829005314,1.177743931623131,1.177743931623131,62200.0
1997-11-27,1.1656023696181756,1.1656023696181756,1.1656023696181756,1.1656023696181756,800.0
1997-11-28,1.1777439910105851,1.2020273495875913,1.1656023696181756,1.1656023696181756,36000.0
1997-12-01,1.165602701330603,1.17774432617833,1.1170358545630326,1.1170358545630326,11300.0
1997-12-02,1.1656019901183114,1.1656019901183114,1.044185120972327,1.0684684716430937,43100.0
1997-12-03,1.0684684716430937,1.0806100890824024,1.056326738411635,1.0684684716430937,28000.0
1997-12-04,1.0684684716430937,1.0927518223138608,1.056326738411635,1.0684684716430937,156800.0
1997-12-05,1.0563271456610412,1.0563271456610412,1.0199020477157237,1.0320437856282276,24600.0
1997-12-08,1.0199019565879506,1.0199019565879506,0.9834769776893826,1.0199019565879506,31200.0
1997-12-09,1.019901615073889,1.068468430329688,1.019901615073889,1.0441850805978612,44600.0
1997-12-10,1.0320437856282276,1.0320437856282276,1.0199020477157237,1.0320437856282276,17900.0
1997-12-11,1.0320437856282276,1.068468883573545,1.0320437856282276,1.0320437856282276,23200.0
1997-12-12,1.0199022952810222,1.0806107679951833,1.0199022952810222,1.0806107679951833,5400.0
1997-12-15,1.0320433877408683,1.0806100890824024,1.0320433877408683,1.0684684716430937,18400.0
1997-12-16,1.0320434514158043,1.0320434514158043,0.9956183652662268,0.9956183652662268,141100.0
1997-12-17,0.9834769776893826,1.0199019565879506,0.9834769776893826,1.0199019565879506,4900.0
1997-12-18,0.995617865590087,1.0199012055718748,0.995617865590087,1.0077595934770305,454200.0
1997-12-19,1.0004750357000267,1.0004750357000267,0.9713350130972276,0.9956183652662268,30800.0
1997-12-22,0.9956183652662268,1.0320434514158043,0.9956183652662268,0.9956183652662268,45400.0
1997-12-23,0.9956184897263202,0.9956184897263202,0.9834768700201016,0.9834768700201016,9700.0
1997-12-24,0.9834768700201016,0.9859051476444768,0.9834768700201016,0.9834768700201016,10800.0
1997-12-29,1.0320437856282276,1.0441855235407316,0.9834770655626004,1.0320437856282276,4000.0
1997-12-30,1.0077599981040484,1.056326697567702,0.995618265342062,1.0441850805978612,13300.0
1997-12-31,1.0684684716430937,1.0684684716430937,1.0320433877408683,1.0684684716430937,10200.0
1998-01-02,1.0927518626883264,1.0927518626883264,1.0927518626883264,1.0927518626883264,900.0
1998-01-05,1.0684684716430937,1.0684684716430937,1.0684684716430937,1.0684684716430937,1600.0
1998-01-06,0.9956183652662268,0.9956183652662268,0.9956183652662268,0.9956183652662268,2000.0
1998-01-07,1.0563272695084862,1.0563272695084862,0.9106269764370066,0.9713354415328072,78600.0
1998-01-08,0.9713354415328072,0.9713354415328072,0.9713354415328072,0.9713354415328072,14500.0
1998-01-09,0.93733825128367,0.9470516499345922,0.934909916094959,0.9470516499345922,103900.0
1998-01-12,0.8134928199144316,0.8742012410392717,0.7892094746229205,0.7892094746229205,228800.0
1998-01-13,0.8499183750419276,0.9106268304020652,0.8256350160563103,0.9106268304020652,38400.0
1998-01-14,0.8547747300512857,0.898484817922111,0.8547747300512857,0.8742014100400645,60100.0
1998-01-15,0.8742014100400645,0.8742014100400645,0.8499180600540911,0.8742014100400645,5500.0
1998-01-16,0.8620600996764209,0.8742017798050272,0.8499184195478146,0.8499184195478146,25500.0
1998-01-19,0.8742017798050272,0.8742017798050272,0.8499184195478146,0.8499184195478146,30000.0
1998-01-20,0.8499184195478146,0.8499184195478146,0.8499184195478146,0.8499184195478146,28700.0
1998-01-21,0.8499184195478146,0.8742017798050272,0.8499184195478146,0.8499184195478146,481600.0
1998-01-22,0.8742017340275448,0.9106268304020652,0.8620600545347361,0.9106268304020652,90900.0
1998-01-23,0.8984849346029579,0.8984849346029579,0.8790581941952715,0.8984849346029579,321500.0
1998-01-26,0.9106268304020652,0.9470519267765856,0.8984851509092566,0.9106268304020652,140200.0
1998-01-27,0.9106266015296182,0.934909954411976,0.9106266015296182,0.934909954411976,54200.0
1998-01-28,0.947051688749235,0.947051688749235,0.9106266015296182,0.934909954411976,27700.0
1998-01-29,0.9956183652662268,0.9956183652662268,0.9616216722296276,0.9956183652662268,167000.0
1998-01-30,0.995618581913304,0.995618581913304,0.9591935457336996,0.9591935457336996,78700.0
1998-02-02,1.019901844930929,1.019901844930929,0.9591934569194076,0.9834768700201016,91200.0
1998-02-03,0.9956183652662268,0.9956183652662268,0.9713350130972276,0.9956183652662268,80200.0
1998-02-04,0.9956184897263202,0.9956184897263202,0.9834768700201016,0.9834768700201016,44200.0
1998-02-05,0.9834769079719012,1.0563269763969685,0.9834769079719012,1.0563269763969685,140100.0
1998-02-06,1.0563271456610412,1.0563271456610412,1.0320437856282276,1.0320437856282276,10500.0
1998-02-09,1.0563270512787024,1.0563270512787024,1.0199019565879506,1.0199019565879506,11300.0
1998-02-10,1.0684685111203496,1.1048935963683917,1.0441851595523732,1.0927518626883264,143100.0
1998-02-11,1.1048942297153048,1.12917759520298,1.0563273829477344,1.1170358545630326,291300.0
1998-02-12,1.1170355671523498,1.2141691199030304,1.1170355671523498,1.189885760663408,349700.0
1998-02-13,1.202027382387124,1.2748775758981818,1.189885760663408,1.189885760663408,694800.0
1998-02-16,1.2141691199030304,1.2141691199030304,1.1413189263919723,1.189885760663408,10500.0
1998-02-17,1.1534601955521937,1.1534601955521937,1.0927517642073414,1.097608434083244,35700.0
1998-02-18,1.1121789493739624,1.1413189818781773,1.0927522610378193,1.1121789493739624,74600.0
1998-02-19,1.1291773562941136,1.1534607166439683,1.1291773562941136,1.1413189785729432,43800.0
1998-02-20,1.153460632433579,1.1656023696181756,1.1461755669643832,1.1656023696181756,15600.0
1998-02-23,1.1656023696181756,1.189885728195182,1.153460632433579,1.1656023696181756,25000.0
1998-02-24,1.1413189785729432,1.1534607166439683,1.1413189785729432,1.1413189785729432,275600.0
1998-02-25,1.165602816488051,1.165602816488051,1.1534610746485416,1.1534610746485416,126000.0
1998-02-26,1.1656025601341318,1.2141692852263013,1.1534608209649864,1.2141692852263013,29200.0
1998-02-27,1.180172837220122,1.1898861843748367,1.1534610746485416,1.1534610746485416,28800.0
1998-03-02,1.177743931623131,1.177743931623131,1.153460574270607,1.177743931623131,13900.0
1998-03-03,1.1971711368447568,1.1971711368447568,1.1534610746485416,1.1534610746485416,114500.0
1998-03-04,1.1777439910105851,1.1777439910105851,1.1656023696181756,1.1656023696181756,8500.0
1998-03-05,1.1777439910105851,1.1777439910105851,1.153460632433579,1.1656023696181756,29700.0
1998-03-06,1.1777440231475016,1.202027382387124,1.1777440231475016,1.189885760663408,35500.0
1998-03-09,1.1898859226802168,1.226311024395447,1.1898859226802168,1.2141692852263013,189200.0
1998-03-10,1.1898857507783325,1.250594206269143,1.1898857507783325,1.2263108472312567,30900.0
1998-03-11,1.2263106519447389,1.2748773622864,1.2263106519447389,1.2748773622864,379400.0
1998-03-12,1.2748773583153754,1.3113024488542488,1.2748773583153754,1.3113024488542488,33900.0
1998-03-13,1.3113028888199971,1.3962947180655447,1.3113028888199971,1.3962947180655447,367400.0
1998-03-16,1.4934285967863024,1.4934285967863024,1.3962950078634424,1.420578376146099,383000.0
1998-03-17,1.4327198208256966,1.4327198208256966,1.3841529785480913,1.3962947180655447,346200.0
1998-03-18,1.3841529785480913,1.4205780813082427,1.3841529785480913,1.3962947180655447,439400.0
1998-03-19,1.3962947059275757,1.4084364453394815,1.3355862404524637,1.3355862404524637,230800.0
1998-03-20,1.3598682643880584,1.3962933309629009,1.3355849252688614,1.3720099918437043,117700.0
1998-03-23,1.335586005699012,1.37201110174015,1.3113026469356492,1.3598693644623745,29600.0
1998-03-24,1.347727742976787,1.37201110174015,1.335586005699012,1.3598693644623745,42000.0
1998-03-25,1.3598696034840667,1.3720113428959726,1.3355862404524637,1.3355862404524637,64100.0
1998-03-26,1.335585667699397,1.3477274019044363,1.335585667699397,1.3477274019044363,57800.0
1998-03-27,1.3477274019044363,1.3477274019044363,1.335585667699397,1.3477274019044363,13900.0
1998-03-30,1.3355860152592125,1.347727752623899,1.323444277894526,1.323444277894526,32600.0
1998-03-31,1.323444072628061,1.323444072628061,1.238452271634069,1.2748773622864,52300.0
1998-04-01,1.2748773622864,1.2748773622864,1.2505940071155697,1.2748773622864,20100.0
1998-04-02,1.274877774977352,1.3355862404524637,1.274877774977352,1.3355862404524637,10800.0
1998-04-03,1.3355862404524637,1.3477279798643695,1.3355862404524637,1.3355862404524637,23900.0
1998-04-06,1.3355859822509382,1.3477277193155484,1.274877528512259,1.2991608868492937,314600.0
1998-04-07,1.3234440315382678,1.3234440315382678,1.2870190578090164,1.2870190578090164,28900.0
1998-04-08,1.3234440685057596,1.3234440685057596,1.2748773583153754,1.3113024488542488,13200.0
1998-04-09,1.2991608868492937,1.3355859822509382,1.2991608868492937,1.2991608868492937,56500.0
1998-04-13,1.2991609243449165,1.2991609243449165,1.2263108472312567,1.2263108472312567,22800.0
1998-04-14,1.2384526477723865,1.2384526477723865,1.177744183511071,1.2141692852263013,67300.0
1998-04-15,1.2870192655768693,1.3113026239139036,1.2505941701752248,1.2991608868492937,448500.0
1998-04-16,1.2870192973848442,1.323444277894526,1.2748775600201574,1.323444277894526,27400.0
1998-04-17,1.3234445010405576,1.3355862404524637,1.2870195143892578,1.3355862404524637,12800.0
1998-04-20,1.3234440685057596,1.3234440685057596,1.2991607134105674,1.3113024488542488,12700.0
1998-04-21,1.299161138008955,1.3598696034840667,1.299161138008955,1.3355862404524637,281500.0
1998-04-22,1.3355862404524637,1.3598696034840667,1.3355862404524637,1.3355862404524637,118000.0
1998-04-23,1.359869615305393,1.3962947180655447,1.359869615305393,1.3962947180655447,20400.0
1998-04-24,1.3962945420833324,1.4084362800705,1.3841528040961644,1.4084362800705,80300.0
1998-04-27,1.3720107545223574,1.3720107545223574,1.3477274019044363,1.3477274019044363,25300.0
1998-04-28,1.3962944605035126,1.3962944605035126,1.3598693644623745,1.3598693644623745,21600.0
1998-04-29,1.3598693644623745,1.3962944605035126,1.3598693644623745,1.3598693644623745,104500.0
1998-04-30,1.3962944605035126,1.3962944605035126,1.335586005699012,1.3598693644623745,41800.0
1998-05-01,1.35986975075809,1.4570033291962867,1.35986975075809,1.4570033291962867,113800.0
1998-05-04,1.4570030004347816,1.4570030004347816,1.3962945420833324,1.4084362800705,4600.0
1998-05-05,1.4448615884694291,1.4570033291962867,1.396294857146441,1.4570033291962867,22600.0
1998-05-06,1.4327189604610968,1.5177107386680817,1.4327189604610968,1.5177107386680817,108800.0
1998-05-07,1.517710789027293,1.578419220588385,1.4570023574662012,1.4691440900952772,145000.0
1998-05-08,1.469145069923144,1.4812866948577803,1.4570033291962867,1.4570033291962867,68700.0
1998-05-11,1.4570033291962867,1.469145069923144,1.4570033291962867,1.4570033291962867,31100.0
1998-05-12,1.432719213985148,1.4448608325677057,1.432719213985148,1.4448608325677057,8200.0
1998-05-13,1.4448608325677057,1.4448608325677057,1.3962941266531557,1.4448608325677057,30000.0
1998-05-14,1.4084361977812885,1.4084361977812885,1.3113026469356492,1.3598693644623745,1018400.0
1998-05-15,1.359869615305393,1.3962947180655447,1.359869615305393,1.3962947180655447,2200.0
1998-05-19,1.3962933309629009,1.3962933309629009,1.3598682643880584,1.3720099918437043,17400.0
1998-05-20,1.335586005699012,1.3598693644623745,1.335586005699012,1.3598693644623745,7300.0
1998-05-21,1.3841523729352383,1.3841523729352383,1.3477274019044363,1.3477274019044363,5700.0
1998-05-22,1.3477274019044363,1.3477274019044363,1.3477274019044363,1.3477274019044363,5400.0
1998-05-25,1.335585667699397,1.3477274019044363,1.335585667699397,1.3477274019044363,3100.0
1998-05-26,1.3113024488542488,1.3355858039494408,1.3113024488542488,1.3113024488542488,12900.0
1998-05-27,1.3355862404524637,1.3477279798643695,1.299161138008955,1.3355862404524637,64400.0
1998-05-28,1.3113024488542488,1.3113024488542488,1.2748773583153754,1.3113024488542488,15000.0
1998-05-29,1.3113024122259065,1.3113024122259065,1.2627355875999589,1.2870190578090164,34100.0
1998-06-01,1.2627355875999589,1.2870190578090164,1.2627355875999589,1.2870190578090164,11200.0
1998-06-02,1.2627356667637837,1.2627356667637837,1.2627356667637837,1.2627356667637837,12400.0
1998-06-03,1.250594046690236,1.2627356667637837,1.250594046690236,1.2627356667637837,6500.0
1998-06-04,1.262735626804899,1.2870190977679006,1.262735626804899,1.2748773622864,32400.0
1998-06-05,1.2870191384952283,1.3113024944344984,1.2627356667637837,1.2627356667637837,86200.0
1998-06-08,1.2627360103184708,1.2627360103184708,1.2141692852263013,1.2141692852263013,23900.0
1998-06-09,1.2627358383822755,1.2627358383822755,1.189885760663408,1.189885760663408,41200.0
1998-06-10,1.2141692852263013,1.2505943869415317,1.202027546057156,1.2141692852263013,54700.0
1998-06-11,1.202027382387124,1.202027382387124,1.189885760663408,1.189885760663408,46100.0
1998-06-12,1.2020274373436783,1.2020274373436783,1.1413189785729432,1.1413189785729432,62500.0
1998-06-15,1.0927517993602405,1.1534602326580314,1.0927517993602405,1.1291768824973445,677100.0
1998-06-16,1.0927517993602405,1.1534602326580314,1.0927517993602405,1.1291768824973445,19400.0
1998-06-17,1.165602816488051,1.165602816488051,1.1534610746485416,1.1534610746485416,48500.0
1998-06-18,1.141319332809033,1.165602816488051,1.129177706761756,1.1534610746485416,7700.0
1998-06-19,1.1534610746485416,1.1534610746485416,1.1534610746485416,1.1534610746485416,0.0
1998-06-22,1.1898859226802168,1.2141692852263013,1.1534608209649864,1.2141692852263013,11600.0
1998-06-23,1.2141692852263013,1.3355862137489316,1.2141692852263013,1.2141692852263013,13800.0
1998-06-24,1.214169552261623,1.214169552261623,1.1534610746485416,1.1534610746485416,35800.0
1998-06-25,1.1656025601341318,1.2141692852263013,1.1656025601341318,1.2141692852263013,1200.0
1998-06-26,1.2141692852263013,1.2141692852263013,1.2141692852263013,1.2141692852263013,0.0
1998-06-29,1.1656023696181756,1.1656023696181756,1.1656023696181756,1.1656023696181756,12800.0
1998-06-30,1.1656023696181756,1.1777439910105851,1.153460632433579,1.1656023696181756,31900.0
1998-07-02,1.0927525970354608,1.1534610746485416,1.0927525970354608,1.1534610746485416,14600.0
1998-07-03,1.1534610746485416,1.1534610746485416,1.141319332809033,1.1534610746485416,27300.0
1998-07-06,1.153460960690655,1.153460960690655,1.0927524890753575,1.1170358545630326,20600.0
1998-07-07,1.1170358545630326,1.1170358545630326,1.1170358545630326,1.1170358545630326,4300.0
1998-07-08,1.1170351729846275,1.1170351729846275,1.0684684716430937,1.0684684716430937,76400.0
1998-07-09,1.0684680013275487,1.0684680013275487,1.0077595934770305,1.0077595934770305,85900.0
1998-07-10,1.0320437856282276,1.0320437856282276,1.0199020477157237,1.0320437856282276,5700.0
1998-07-13,1.0684690088445297,1.0684690088445297,0.9713354415328072,0.9713354415328072,61300.0
1998-07-14,0.9713350519175584,0.995618405057065,0.8984849346029579,0.8984849346029579,48600.0
1998-07-15,0.9227685098948736,0.99561864474782,0.8984851509092566,0.9106268304020652,163800.0
1998-07-16,0.9713350130972276,0.9956183652662268,0.947051660928228,0.9956183652662268,56400.0
1998-07-17,0.9956183038386432,1.0684684716430937,0.9956183038386432,1.0684684716430937,90900.0
1998-07-20,1.0684684716430937,1.104893555545319,1.0320433877408683,1.0684684716430937,127900.0
1998-07-21,1.0684685111203496,1.114606936995582,0.97133498905629,1.0927518626883264,11100.0
1998-07-22,1.0684685111203496,1.0927518626883264,1.0684685111203496,1.0927518626883264,183800.0
1998-07-23,1.0199021672925643,1.0684690088445297,0.9713354415328072,0.9713354415328072,104500.0
1998-07-24,1.0199012055718748,1.044184661345761,0.9470511856265116,1.0077595934770305,138500.0
1998-07-27,1.0077600992468048,1.0077600992468048,0.9834767470778056,0.9956183652662268,10000.0
1998-07-28,0.995618929353802,1.0806107679951833,0.995618929353802,1.0806107679951833,22100.0
1998-07-29,1.0806101290082613,1.0927518626883264,1.0806101290082613,1.0927518626883264,39800.0
1998-07-30,1.0441851595523732,1.0927518626883264,1.0441851595523732,1.0927518626883264,6500.0
1998-07-31,1.080610409141809,1.080610409141809,0.9761919124343588,1.0199019565879506,27100.0
1998-08-04,0.9834771994906144,0.9834771994906144,0.9349103570190548,0.9640504509227698,67400.0
1998-08-05,1.019901705595927,1.019901705595927,0.9470516499345922,0.9470516499345922,42000.0
1998-08-06,0.97133498905629,1.0927518626883264,0.97133498905629,1.0927518626883264,31200.0
1998-08-07,1.0927518626883264,1.0927518626883264,1.0927518626883264,1.0927518626883264,3000.0
1998-08-10,1.0806105056938544,1.0806105056938544,0.9761919996566591,1.0320437856282276,16600.0
1998-08-11,0.98347696108286,0.98347696108286,0.9470518670071648,0.9591935457336996,24100.0
1998-08-12,0.959193337012728,0.9956183652662268,0.959193337012728,0.9956183652662268,5500.0
1998-08-13,0.99076191042269,0.995618581913304,0.9591935457336996,0.9591935457336996,9200.0
1998-08-14,0.9713350130972276,0.9956183652662268,0.947051660928228,0.9956183652662268,1800.0
1998-08-17,0.9956183652662268,0.9956183652662268,0.9956183652662268,0.9956183652662268,0.0
1998-08-18,0.9956183652662268,0.9956183652662268,0.9956183652662268,0.9956183652662268,0.0
1998-08-19,0.9956184897263202,0.9956184897263202,0.9713351345217116,0.9834768700201016,120600.0
1998-08-20,0.9713351345217116,1.0077602252247102,0.9470517793171032,0.9834768700201016,31300.0
1998-08-21,0.9956183537088152,0.9956183537088152,0.9470516499345922,0.9470516499345922,5700.0
1998-08-24,0.9470519432282308,0.9470519432282308,0.9106268462209542,0.9227685259246814,84100.0
1998-08-25,0.8742012538230959,0.898484657365776,0.8620595809997874,0.8620595809997874,27500.0
1998-08-26,0.8377765049566929,0.8377765049566929,0.8256348282260907,0.8256348282260907,11900.0
1998-08-27,0.8256345625298617,0.8620595809997874,0.8134928318104903,0.8620595809997874,65800.0
1998-08-28,0.7892097578408243,0.837776523748707,0.7673547392355144,0.837776523748707,142600.0
1998-08-31,0.7770681354580907,0.7770681354580907,0.7527847218492238,0.7527847218492238,14300.0
1998-09-01,0.7285015449169203,0.7285015449169203,0.6920764445126338,0.6920764445126338,482800.0
1998-09-02,0.7042182475287169,0.7892100790356522,0.7042182475287169,0.7406432933619292,12700.0
1998-09-03,0.7892101538051166,0.7892101538051166,0.7285016804354923,0.7309300170544327,18700.0
1998-09-04,0.7892103328137788,0.7892103328137788,0.752785217371616,0.7770686469650996,2500.0
1998-09-08,0.789209760142498,0.8013514371808583,0.789209760142498,0.8013514371808583,900.0
1998-09-09,0.7892103328137788,0.7892103328137788,0.7770686469650996,0.7770686469650996,18100.0
1998-09-10,0.7892096340511704,0.7892096340511704,0.7406428757611144,0.7649262838541793,15600.0
1998-09-11,0.7527847218492238,0.7527847218492238,0.7527847218492238,0.7527847218492238,2500.0
1998-09-14,0.7527845508596099,0.7649262838541793,0.7406428757611144,0.7649262838541793,8000.0
1998-09-15,0.7770680831041377,0.8013514371808583,0.7649264060657773,0.8013514371808583,7600.0
1998-09-16,0.7892094746229205,0.7892094746229205,0.7527843987895916,0.7892094746229205,4500.0
1998-09-17,0.7770686469650996,0.7770686469650996,0.7285018456742575,0.7770686469650996,37500.0
1998-09-18,0.7770679589526749,0.7770679589526749,0.7649262838541793,0.7649262838541793,2600.0
1998-09-21,0.7406430439928338,0.7527847218492238,0.7406430439928338,0.7527847218492238,5900.0
1998-09-22,0.7430712107808135,0.7649262838541793,0.7430712107808135,0.7649262838541793,3600.0
1998-09-23,0.7406430439928338,0.7527847218492238,0.7285013661364438,0.7527847218492238,19500.0
1998-09-24,0.7285012006626189,0.7649262838541793,0.7285012006626189,0.7649262838541793,55800.0
1998-09-25,0.789209908752018,0.789209908752018,0.7649265501027012,0.7843532370221546,13800.0
1998-09-28,0.7770682298219926,0.7892099091528172,0.7746398939558277,0.7746398939558277,7800.0
1998-09-29,0.7697829538935774,0.7697829538935774,0.7649262838541793,0.7649262838541793,11700.0
1998-09-30,0.7722114643155347,0.7746397998868128,0.7357863728502778,0.7527847218492238,92200.0
1998-10-01,0.7649262838541793,0.7892096340511704,0.7649262838541793,0.7649262838541793,95800.0
1998-10-02,0.7406431803084612,0.7406431803084612,0.7042181400352501,0.7042181400352501,11200.0
1998-10-05,0.6920764445126338,0.7042181832447967,0.6920764445126338,0.6920764445126338,80500.0
1998-10-06,0.6920762570699125,0.71635967006119,0.6556512244271244,0.6556512244271244,12400.0
1998-10-07,0.6799345465109679,0.716359635281375,0.6799345465109679,0.716359635281375,8700.0
1998-10-08,0.7285012713346155,0.7285012713346155,0.6095127280341184,0.6095127280341184,22000.0
1998-10-09,0.6313678333818918,0.6435095692476142,0.6095128130365489,0.6313678333818918,50200.0
1998-10-13,0.6435095692476142,0.6435095692476142,0.6192261554122569,0.6313678333818918,30500.0
1998-10-14,0.6313680177827229,0.6677931202262318,0.6119413273574406,0.6677931202262318,56600.0
1998-10-15,0.6677928551893446,0.7236446258914128,0.6362244378811839,0.7236446258914128,207400.0
1998-10-16,0.6799345465109679,0.7187879706729967,0.6799345465109679,0.716359635281375,3100.0
1998-10-19,0.7163599041855423,0.7163599041855423,0.6435097571946289,0.6677931202262318,11100.0
1998-10-20,0.6435096440861434,0.6799346822311872,0.6435096440861434,0.6799346822311872,14400.0
1998-10-21,0.6556513234678246,0.6799346822311872,0.6556513234678246,0.6799346822311872,3300.0
1998-10-22,0.6799347636765721,0.6920764445126338,0.6799347636765721,0.6920764445126338,2900.0
1998-10-23,0.6556514387104303,0.7042182226697408,0.6556514387104303,0.6677931202262318,56000.0
1998-10-26,0.6677931202262318,0.6677931202262318,0.6677931202262318,0.6677931202262318,2900.0
1998-10-27,0.6799346822311872,0.6799346822311872,0.6799346822311872,0.6799346822311872,500.0
1998-10-28,0.6435096816838008,0.7042181400352501,0.6435096816838008,0.7042181400352501,31000.0
1998-10-29,0.7042182226697408,0.7042182226697408,0.6677931202262318,0.6677931202262318,35500.0
1998-10-30,0.7042182989366494,0.7285016645981434,0.692076558209792,0.7285016645981434,15100.0
1998-11-02,0.7285012006626189,0.7722112889132766,0.7285012006626189,0.7649262838541793,290400.0
1998-11-03,0.7527849753063335,0.7892100790356522,0.7285016114175251,0.7406432933619292,8800.0
1998-11-04,0.7770676543733184,0.8499177343060558,0.7770676543733184,0.8134926653916617,33400.0
1998-11-05,0.8256347100681178,0.8742014100400645,0.8134929771790579,0.8742014100400645,70100.0
1998-11-06,0.8620598777546069,0.8620598777546069,0.837776523748707,0.837776523748707,17900.0
1998-11-09,0.7770680831041377,0.8256348491536618,0.7770680831041377,0.8013514371808583,3200.0
1998-11-10,0.7649264060657773,0.8013514371808583,0.7527846711313341,0.8013514371808583,27000.0
1998-11-11,0.8013514911708708,0.8013514911708708,0.7527847218492238,0.7527847218492238,21800.0
1998-11-12,0.7770678019771649,0.7892094746229205,0.7527843987895916,0.7892094746229205,48000.0
1998-11-13,0.7892094746229205,0.8499178957477604,0.7892094746229205,0.7892094746229205,31300.0
1998-11-16,0.8086367312383772,0.8377768243989503,0.7940667136061423,0.7940667136061423,12600.0
1998-11-17,0.7892099610086849,0.8499184195478146,0.7892099610086849,0.8499184195478146,15900.0
1998-11-18,0.9470519763688608,0.9470519763688608,0.8499184195478146,0.8499184195478146,3300.0
1998-11-19,0.854775091599257,0.9154835501383868,0.8499184195478146,0.8499184195478146,14100.0
1998-11-20,0.8742015235673702,0.8984849346029579,0.8742015235673702,0.8984849346029579,10700.0
1998-11-23,0.8742018151673594,0.9349102761622066,0.8742018151673594,0.903341906550858,92100.0
1998-11-24,0.9834770402355072,0.9834770402355072,0.8984851665172275,0.9227685259246814,47300.0
1998-11-25,0.9227685582155504,0.9227685582155504,0.8256350592906017,0.8499184195478146,84000.0
1998-11-26,0.7770680634076004,0.8377765049566929,0.7770680634076004,0.8256348282260907,18400.0
1998-11-27,0.8256350723879226,0.8256350723879226,0.8037799899136389,0.8037799899136389,4200.0
1998-11-30,0.8013513726399795,0.825634782656996,0.7770680205190412,0.8110647134883548,233100.0
1998-12-01,0.8037793291201034,0.8134926653916617,0.8013509950522139,0.8134926653916617,26600.0
1998-12-02,0.7892103328137788,0.7892103328137788,0.752785217371616,0.7770686469650996,24200.0
1998-12-03,0.7770678019771649,0.8134928199144316,0.7770678019771649,0.7892094746229205,16900.0
1998-12-04,0.7892097401382027,0.8377765049566929,0.7892097401382027,0.8256348282260907,8300.0
1998-12-07,0.8256343936271604,0.8256343936271604,0.7770676543733184,0.8134926653916617,8700.0
1998-12-08,0.7649264038349244,0.837776523748707,0.7649264038349244,0.837776523748707,18300.0
1998-12-09,0.7770681354580907,0.8256349047797378,0.7357863728502778,0.7527847218492238,43400.0
1998-12-10,0.7892094746229205,0.7892094746229205,0.740642726143836,0.7892094746229205,13600.0
1998-12-11,0.752785217371616,0.7892103328137788,0.752785217371616,0.7770686469650996,1800.0
1998-12-14,0.7649269611164202,0.7770686469650996,0.7406435315229367,0.7770686469650996,2600.0
1998-12-15,0.7770686469650996,0.7892103328137788,0.752785217371616,0.7770686469650996,55600.0
1998-12-16,0.7892097401382027,0.8256348282260907,0.7527846520503145,0.8256348282260907,12900.0
1998-12-17,0.849918200751657,0.849918200751657,0.8134931118467242,0.837776523748707,9600.0
1998-12-18,0.7892103328137788,0.7892103328137788,0.7770686469650996,0.7770686469650996,23000.0
1998-12-21,0.7770686469650996,0.8013520186624582,0.7770686469650996,0.7770686469650996,14500.0
1998-12-22,0.7770680634076004,0.8256348282260907,0.7770680634076004,0.8256348282260907,61700.0
1998-12-23,0.7892097401382027,0.8377765049566929,0.7892097401382027,0.8256348282260907,33000.0
1998-12-24,0.7770686469650996,0.7770686469650996,0.7649269611164202,0.7770686469650996,7100.0
1998-12-29,0.7649269611164202,0.7770686469650996,0.752785217371616,0.7770686469650996,173400.0
1998-12-30,0.8013509950522139,0.8134926653916617,0.7770676543733184,0.8134926653916617,12100.0
1998-12-31,0.8256350592906017,0.8499184195478146,0.8134933212658977,0.8499184195478146,4700.0
1999-01-04,0.8499186354931016,0.8499186354931016,0.781925151601187,0.781925151601187,2700.0
1999-01-05,0.813493093599407,0.8256348282260907,0.813493093599407,0.8256348282260907,20700.0
1999-01-06,0.8134935279563809,0.8742020019201738,0.781925151601187,0.781925151601187,28100.0
1999-01-07,0.8134933212658977,0.8499184195478146,0.8134933212658977,0.8499184195478146,47200.0
1999-01-08,0.849918200751657,0.849918200751657,0.8013514348437742,0.837776523748707,2000.0
1999-01-11,0.8013514348437742,0.837776523748707,0.8013514348437742,0.837776523748707,17900.0
1999-01-12,0.8086364229071661,0.8256348282260907,0.8037797522149253,0.8256348282260907,7300.0
1999-01-13,0.8037797522149253,0.8256348282260907,0.8037797522149253,0.8256348282260907,4500.0
1999-01-14,0.8037793291201034,0.8256343936271604,0.8037793291201034,0.8134926653916617,5400.0
1999-01-15,0.8110647134883548,0.8377764587174651,0.8110647134883548,0.8110647134883548,5200.0
1999-01-18,0.849917875105913,0.8742012198076577,0.8256345304041683,0.8304911993445173,107900.0
1999-01-19,0.8499181816872952,0.8499181816872952,0.8159214289455274,0.8256348282260907,6700.0
1999-01-20,0.8256348282260907,0.8450615109950542,0.8256348282260907,0.8256348282260907,30000.0
1999-01-21,0.825634846745757,0.837776523748707,0.825634846745757,0.837776523748707,16500.0
1999-01-22,0.8329200191126196,0.8499183703078705,0.8062082664811308,0.8329200191126196,2000.0
1999-01-25,0.8256348851095476,0.8256348851095476,0.8134931496463393,0.8159214851597639,4200.0
1999-01-26,0.8256348282260907,0.8256348282260907,0.8086364229071661,0.8256348282260907,91800.0
1999-01-27,0.8037794817978271,0.8134928199144316,0.7892094746229205,0.7892094746229205,13700.0
1999-01-28,0.7892094746229205,0.801351147268676,0.7892094746229205,0.7892094746229205,5400.0
1999-01-29,0.7916376587806556,0.8134926653916617,0.7892093247127661,0.8134926653916617,18700.0
1999-02-01,0.813493093599407,0.8377765049566929,0.813493093599407,0.8256348282260907,15100.0
1999-02-02,0.8377768551643296,0.8474902006091859,0.8256351733582593,0.8474902006091859,15900.0
1999-02-03,0.8474900835220932,0.8499184195478146,0.837776739419208,0.8499184195478146,30800.0
1999-02-04,0.825634846745757,0.837776523748707,0.825634846745757,0.837776523748707,3000.0
1999-02-05,0.837776739419208,0.8523467555735358,0.837776739419208,0.8499184195478146,118200.0
1999-02-08,0.8742012538230959,0.8742012538230959,0.8377762353531704,0.8620595809997874,4100.0
1999-02-09,0.8377762353531704,0.8620595809997874,0.8377762353531704,0.8620595809997874,11000.0
1999-02-10,0.8499184195478146,0.8620600996764209,0.8499184195478146,0.8499184195478146,14500.0
1999-02-11,0.8256343936271604,0.8377760639666081,0.8134926653916617,0.8134926653916617,180800.0
1999-02-12,0.8256343936271604,0.8256343936271604,0.8134926653916617,0.8134926653916617,3400.0
1999-02-15,0.8134926653916617,0.8134926653916617,0.8013509950522139,0.8134926653916617,7100.0
1999-02-16,0.8256348282260907,0.8256348282260907,0.8256348282260907,0.8256348282260907,2200.0
1999-02-17,0.8256348282260907,0.8499181816872952,0.8256348282260907,0.8256348282260907,28300.0
1999-02-18,0.849918200751657,0.849918200751657,0.825634846745757,0.837776523748707,7400.0
1999-02-19,0.8450617813940663,0.8499184536403229,0.8377767730246812,0.8450617813940663,28600.0
1999-02-22,0.849918200751657,0.849918200751657,0.825634846745757,0.837776523748707,124000.0
1999-02-23,0.8377762231020048,0.8377762231020048,0.7770678019771649,0.7892094746229205,17300.0
1999-02-24,0.813493093599407,0.8377765049566929,0.813493093599407,0.8256348282260907,104900.0
1999-02-25,0.8256348282260907,0.8256348282260907,0.8207781575338499,0.8256348282260907,43100.0
1999-02-26,0.8256348282260907,0.8256348282260907,0.8013514168688048,0.8256348282260907,31100.0
1999-03-01,0.8256345504562492,0.8377762231020048,0.7892094746229205,0.7892094746229205,42600.0
1999-03-02,0.801351147268676,0.801351147268676,0.7892094746229205,0.7892094746229205,65000.0
1999-03-03,0.8013509950522139,0.8134926653916617,0.8013509950522139,0.8134926653916617,4200.0
1999-03-04,0.8134931142192185,0.8134931142192185,0.8013514371808583,0.8013514371808583,30500.0
1999-03-05,0.8256348282260907,0.8256348282260907,0.8256348282260907,0.8256348282260907,26000.0
1999-03-08,0.813493093599407,0.8256348282260907,0.8013514168688048,0.8256348282260907,37000.0
1999-03-09,0.813493093599407,0.8256348282260907,0.7649263866769982,0.8256348282260907,31600.0
1999-03-10,0.813493093599407,0.8256348282260907,0.8013514168688048,0.8256348282260907,29700.0
1999-03-11,0.8256348491536618,0.8256348491536618,0.8013514371808583,0.8013514371808583,144000.0
1999-03-12,0.8013514371808583,0.8013514371808583,0.8013514371808583,0.8013514371808583,38300.0
1999-03-15,0.8499182032303825,0.8499182032303825,0.8013514371808583,0.8013514371808583,30500.0
1999-03-16,0.8134931142192185,0.8134931142192185,0.8013514371808583,0.8013514371808583,37100.0
1999-03-17,0.8062081079962023,0.8134931142192185,0.8013514371808583,0.8013514371808583,35800.0
1999-03-18,0.8013509950522139,0.8134926653916617,0.8013509950522139,0.8134926653916617,37400.0
1999-03-19,0.8134926653916617,0.8134926653916617,0.7892093247127661,0.8134926653916617,30700.0
1999-03-22,0.8256348282260907,0.8256348282260907,0.813493093599407,0.8256348282260907,50500.0
1999-03-23,0.8256347172427309,0.8256347172427309,0.7649262838541793,0.7649262838541793,1202800.0
1999-03-24,0.7770686469650996,0.8134937045111374,0.7770686469650996,0.7770686469650996,3700.0
1999-03-25,0.8013514371808583,0.8134931142192185,0.8013514371808583,0.8013514371808583,15000.0
1999-03-26,0.8013509950522139,0.8134926653916617,0.8013509950522139,0.8134926653916617,5400.0
1999-03-29,0.8377765049566929,0.8377765049566929,0.8013514168688048,0.8256348282260907,12400.0
1999-03-30,0.8499181816872952,0.8499181816872952,0.8256348282260907,0.8256348282260907,14100.0
1999-03-31,0.8256348282260907,0.8256348282260907,0.813493093599407,0.8256348282260907,75200.0
1999-04-01,0.8256348282260907,0.8256348282260907,0.8256348282260907,0.8256348282260907,7200.0
1999-04-05,0.7892099610086849,0.8499184195478146,0.7892099610086849,0.8499184195478146,2500.0
1999-04-06,0.849918200751657,0.849918200751657,0.8037797702443642,0.837776523748707,7000.0
1999-04-07,0.8256345422351171,0.8377762147599739,0.8037794737943136,0.8062078082992848,8100.0
1999-04-08,0.8037797725885304,0.8256348491536618,0.8013514371808583,0.8013514371808583,9900.0
1999-04-09,0.8377767366217622,0.8377767366217622,0.7916382943910226,0.7916382943910226,5100.0
1999-04-12,0.801351147268676,0.8256345504562492,0.7892094746229205,0.7892094746229205,34500.0
1999-04-13,0.7916380955501701,0.8013514371808583,0.789209760142498,0.8013514371808583,101800.0
1999-04-14,0.8086364229071661,0.8256348282260907,0.8013514168688048,0.8256348282260907,7000.0
1999-04-15,0.837776739419208,0.8499184195478146,0.837776739419208,0.8499184195478146,3000.0
1999-04-16,0.8499184195478146,0.8499184195478146,0.8256350592906017,0.8499184195478146,39100.0
1999-04-19,0.8742014100400645,0.9349098429010708,0.8499180600540911,0.8742014100400645,108300.0
1999-04-20,0.9106269764370066,0.9834771808688504,0.9106269764370066,0.9713354415328072,5100.0
1999-04-21,0.9349103393168856,1.0320439066286076,0.9349103393168856,0.9713354415328072,96200.0
1999-04-22,1.032043693415596,1.068468788106348,1.0077603355524891,1.0199019565879506,84400.0
1999-04-23,1.056326738411635,1.0684684716430937,1.0077600370701016,1.0684684716430937,10400.0
1999-04-26,1.0077600992468048,1.0393285149625822,0.9956183652662268,0.9956183652662268,5300.0
1999-04-27,0.9956188044126858,0.9956188044126858,0.9349103393168856,0.9713354415328072,128300.0
1999-04-28,0.9470516499345922,0.9470516499345922,0.9106265642078474,0.9470516499345922,5000.0
1999-04-29,0.898485084856866,0.9179117706172012,0.898485084856866,0.900913420576908,16900.0
1999-04-30,0.8984852949970674,0.9713354415328072,0.8984852949970674,0.9713354415328072,25800.0
1999-05-03,1.0077600875484487,1.0077600875484487,0.93733825128367,0.9470516499345922,6000.0
1999-05-04,0.9713354415328072,0.9713354415328072,0.9373386756048732,0.9713354415328072,225500.0
1999-05-05,0.959193325878148,0.959193325878148,0.9470516499345922,0.9470516499345922,41400.0
1999-05-06,0.9713354415328072,0.9713354415328072,0.9713354415328072,0.9713354415328072,1000.0
1999-05-07,0.959193325878148,0.959193325878148,0.9470516499345922,0.9470516499345922,12800.0
1999-05-10,0.959193325878148,0.959193325878148,0.9470516499345922,0.9470516499345922,105700.0
1999-05-11,0.9591937600928678,0.9713354415328072,0.9591937600928678,0.9713354415328072,21200.0
1999-05-12,0.9956188044126858,0.9956188044126858,0.9713354415328072,0.9713354415328072,10400.0
1999-05-13,0.9713354415328072,0.9713354415328072,0.9713354415328072,0.9713354415328072,57300.0
1999-05-14,0.9470520786529286,0.9713354415328072,0.9470520786529286,0.9713354415328072,24400.0
1999-05-17,0.9470516499345922,0.9470516499345922,0.9470516499345922,0.9470516499345922,1700.0
1999-05-18,0.9713354415328072,0.9713354415328072,0.9713354415328072,0.9713354415328072,1700.0
1999-05-19,0.9713354415328072,0.9713354415328072,0.9713354415328072,0.9713354415328072,0.0
1999-05-20,0.9470518669222836,0.9713352243731764,0.9470518669222836,0.9494802026673728,15500.0
1999-05-21,0.9470518829986304,1.0199019565879506,0.9470518829986304,1.0199019565879506,40100.0
1999-05-25,0.9591936476336896,1.0320437856282276,0.9591936476336896,1.0320437856282276,22500.0
1999-05-26,0.9834771808688504,0.9834771808688504,0.9591937600928678,0.9713354415328072,26100.0
1999-05-27,0.9470518670071648,0.9591935457336996,0.9470518670071648,0.9591935457336996,352000.0
1999-05-28,0.9470516499345922,0.971335001821704,0.9106265642078474,0.9470516499345922,12900.0
1999-05-31,0.9470520786529286,0.9713354415328072,0.9470520786529286,0.9713354415328072,4000.0
1999-06-01,0.9470518670071648,0.9591935457336996,0.9470518670071648,0.9591935457336996,7400.0
1999-06-02,0.9591937600928678,0.9713354415328072,0.9470520786529286,0.9713354415328072,22400.0
1999-06-03,0.9713352244602343,0.9713352244602343,0.9591935457336996,0.9591935457336996,9500.0
1999-06-04,0.9470516499345922,0.9470516499345922,0.9470516499345922,0.9470516499345922,10600.0
1999-06-07,0.9470516499345922,0.9470516499345922,0.9227682401514028,0.9470516499345922,394400.0
1999-06-08,0.9470516499345922,0.9470516499345922,0.9470516499345922,0.9470516499345922,15200.0
1999-06-09,0.9227685259246814,0.9227685259246814,0.9227685259246814,0.9227685259246814,700.0
1999-06-10,0.8984849250884392,0.947051688749235,0.8984849250884392,0.934909954411976,84000.0
1999-06-11,0.9227682877424644,0.9349099643122176,0.8984849346029579,0.8984849346029579,21300.0
1999-06-14,0.9106268462209542,0.9470519432282308,0.9106268462209542,0.9227685259246814,6900.0
1999-06-15,0.9227682401514028,0.9470516499345922,0.9227682401514028,0.9470516499345922,24600.0
1999-06-16,0.910626611172711,0.910626611172711,0.8984849346029579,0.8984849346029579,6200.0
1999-06-17,0.9227685259246814,0.9227685259246814,0.9227685259246814,0.9227685259246814,10400.0
1999-06-18,0.9227685259246814,0.9227685259246814,0.9106268462209542,0.9227685259246814,5000.0
1999-06-21,0.9227685259246814,0.9227685259246814,0.9227685259246814,0.9227685259246814,0.0
1999-06-22,0.934909954411976,0.934909954411976,0.934909954411976,0.934909954411976,107800.0
1999-06-23,0.8984851665172275,0.9227685259246814,0.8984851665172275,0.9227685259246814,8200.0
1999-06-24,0.9227682401514028,0.9470516499345922,0.9227682401514028,0.9470516499345922,49700.0
1999-06-25,0.9227682779707967,0.934909954411976,0.9227682779707967,0.934909954411976,700.0
1999-06-28,0.9470516499345922,0.9470516499345922,0.9470516499345922,0.9470516499345922,4900.0
1999-06-29,0.9713352408617372,1.0199019565879506,0.9713352408617372,1.0199019565879506,19200.0
1999-06-30,1.0077600875484487,1.019901705595927,0.8984848882642917,0.9470516499345922,17900.0
1999-07-02,0.8984849346029579,0.8984849346029579,0.8984849346029579,0.8984849346029579,1500.0
1999-07-05,0.9349101893876826,0.9349101893876826,0.90334182270638,0.9106268304020652,1600.0
1999-07-06,0.9227685259246814,0.9227685259246814,0.9227685259246814,0.9227685259246814,400600.0
1999-07-07,0.9227685098948736,0.9227685098948736,0.9106268304020652,0.9106268304020652,10700.0
1999-07-08,0.910626628307554,0.9931901463275982,0.910626628307554,0.9931901463275982,4100.0
1999-07-09,0.9931901463275982,0.9931901463275982,0.9931901463275982,0.9931901463275982,0.0
1999-07-12,0.9713353026356848,0.9713353026356848,0.9227685259246814,0.9227685259246814,4200.0
1999-07-13,0.9130549825818634,0.9349100012713992,0.9130549825818634,0.9130549825818634,8500.0
1999-07-14,0.9130548993965584,0.9470516499345922,0.9130548993965584,0.9470516499345922,8000.0
1999-07-15,0.9470518670071648,0.9591935457336996,0.9470518670071648,0.9591935457336996,10500.0
1999-07-16,0.934909954411976,0.934909954411976,0.934909954411976,0.934909954411976,14000.0
1999-07-19,0.959193365190414,0.959193365190414,0.934909954411976,0.934909954411976,4300.0
1999-07-20,0.934909954411976,0.947051688749235,0.934909954411976,0.934909954411976,9400.0
1999-07-21,0.934909954411976,0.9519083593257064,0.934909954411976,0.934909954411976,7100.0
1999-07-22,0.934909954411976,0.959193365190414,0.934909954411976,0.934909954411976,7100.0
1999-07-23,0.9591938805824456,0.9591938805824456,0.9300537835700404,0.9300537835700404,10000.0
1999-07-26,0.9349102056284082,0.9349102056284082,0.9227685259246814,0.9227685259246814,101300.0
1999-07-27,0.913055166300627,0.9349101893876826,0.9106268304020652,0.9106268304020652,9100.0
1999-07-28,0.9106268462209542,0.9227685259246814,0.9106268462209542,0.9227685259246814,2000.0
1999-07-29,0.8984853214304712,0.9106270032276182,0.886343639633324,0.886343639633324,20300.0
1999-07-30,0.886343639633324,0.886343639633324,0.886343639633324,0.886343639633324,0.0
1999-08-03,0.8863432580332042,0.8984849346029579,0.8863432580332042,0.8984849346029579,4500.0
1999-08-04,0.8984854078607225,0.9300537835700404,0.8863437248956002,0.9300537835700404,11100.0
1999-08-05,0.9227685259246814,0.9300535337469176,0.9227685259246814,0.9227685259246814,10500.0
1999-08-06,0.9227682401514028,0.9470516499345922,0.9227682401514028,0.9470516499345922,27700.0
1999-08-09,0.9300535337469176,0.9300535337469176,0.9227685259246814,0.9227685259246814,17800.0
1999-08-10,0.9227685259246814,0.9227685259246814,0.9227685259246814,0.9227685259246814,11900.0
1999-08-11,0.9106268462209542,0.9227685259246814,0.8984851665172275,0.9227685259246814,41600.0
1999-08-12,0.9227685098948736,0.9227685098948736,0.9106268304020652,0.9106268304020652,7500.0
1999-08-13,0.934909954411976,0.934909954411976,0.934909954411976,0.934909954411976,1000.0
1999-08-16,0.9227685098948736,0.9227685098948736,0.9106268304020652,0.9106268304020652,10300.0
1999-08-17,0.8984853377032529,0.910627019720302,0.8887719920896131,0.8887719920896131,145000.0
1999-08-18,0.8887718538554527,0.893628525906895,0.8499184195478146,0.8499184195478146,87800.0
1999-08-19,0.8499184167098259,0.944623637188918,0.7916382943910226,0.7916382943910226,432100.0
1999-08-20,0.8037796533270468,0.8207780565546817,0.801351318279681,0.8207780565546817,36400.0
1999-08-23,0.8062079883744125,0.8207780565546817,0.801351318279681,0.8207780565546817,244900.0
1999-08-24,0.8207780565546817,0.8499180771230714,0.8159213285638759,0.8207780565546817,41000.0
1999-08-25,0.8159214851597639,0.8159214851597639,0.8134931496463393,0.8159214851597639,61600.0
1999-08-26,0.7916379306327868,0.8232063422521406,0.7916379306327868,0.8232063422521406,2000.0
1999-08-27,0.7892098133144808,0.7892098133144808,0.7527847218492238,0.7527847218492238,9300.0
1999-08-30,0.7406428757611144,0.7697829538935774,0.7406428757611144,0.7649262838541793,86100.0
1999-08-31,0.7649259868191425,0.7770676572028008,0.7649259868191425,0.7697826549726058,20900.0
1999-09-01,0.769783635455892,0.7892103328137788,0.769783635455892,0.7770686469650996,18300.0
1999-09-02,0.801351147268676,0.801351147268676,0.7892094746229205,0.7892094746229205,1200.0
1999-09-03,0.801351147268676,0.801351147268676,0.7892094746229205,0.7892094746229205,4800.0
1999-09-07,0.7892094746229205,0.7892094746229205,0.7770678019771649,0.7892094746229205,166300.0
1999-09-08,0.7892094746229205,0.7892094746229205,0.7770678019771649,0.7892094746229205,7700.0
1999-09-09,0.8013514371808583,0.8013514371808583,0.8013514371808583,0.8013514371808583,9800.0
1999-09-10,0.789209760142498,0.8256348491536618,0.789209760142498,0.8013514371808583,32600.0
1999-09-13,0.7867817897549353,0.8499185975422278,0.7867817897549353,0.7867817897549353,214000.0
1999-09-14,0.8013514371808583,0.8013514371808583,0.8013514371808583,0.8013514371808583,400.0
1999-09-15,0.8499184330303502,0.8499184330303502,0.8037799899136389,0.8037799899136389,27400.0
1999-09-16,0.8013514371808583,0.8013514371808583,0.789209760142498,0.8013514371808583,22100.0
1999-09-17,0.7892094746229205,0.7892094746229205,0.7673544638605603,0.7892094746229205,22900.0
1999-09-20,0.789209760142498,0.8013514371808583,0.7722114122887935,0.8013514371808583,12500.0
1999-09-21,0.7770679444127405,0.7770679444127405,0.7722112744642168,0.7722112744642168,116500.0
1999-09-22,0.7770686469650996,0.7770686469650996,0.7722119726256278,0.7770686469650996,29400.0
1999-09-23,0.7770686469650996,0.8013520186624582,0.7770686469650996,0.7770686469650996,162100.0
1999-09-24,0.7770686469650996,0.7770686469650996,0.7770686469650996,0.7770686469650996,8300.0
1999-09-27,0.8183497850345627,0.8183497850345627,0.7770680831041377,0.8013514371808583,7000.0
1999-09-28,0.7697829044152542,0.7892095833241841,0.767354569551638,0.767354569551638,56900.0
1999-09-29,0.7770678019771649,0.7892094746229205,0.7770678019771649,0.7892094746229205,4100.0
1999-09-30,0.789209760142498,0.8013514371808583,0.789209760142498,0.8013514371808583,5200.0
1999-10-01,0.777067909006103,0.7892095833241841,0.7649262346880219,0.767354569551638,74600.0
1999-10-04,0.7673552982861562,0.7770686469650996,0.7673552982861562,0.7770686469650996,50200.0
1999-10-05,0.7673552982861562,0.7770686469650996,0.7673552982861562,0.7770686469650996,190300.0
1999-10-06,0.7892093247127661,0.8134926653916617,0.7892093247127661,0.8134926653916617,40000.0
1999-10-07,0.7892097401382027,0.8256348282260907,0.7794963987537209,0.8256348282260907,10300.0
1999-10-08,0.7867817897549353,0.7867817897549353,0.7867817897549353,0.7867817897549353,1500.0
1999-10-12,0.781925151601187,0.781925151601187,0.781925151601187,0.781925151601187,5300.0
1999-10-13,0.7770678019771649,0.7892094746229205,0.7770678019771649,0.7892094746229205,7100.0
1999-10-14,0.7892100410620642,0.7940667136061423,0.7892100410620642,0.7940667136061423,2200.0
1999-10-15,0.801351147268676,0.801351147268676,0.7892094746229205,0.7892094746229205,13200.0
1999-10-18,0.7940667136061423,0.7940667136061423,0.7892100410620642,0.7940667136061423,53400.0
1999-10-19,0.801351147268676,0.801351147268676,0.7892094746229205,0.7892094746229205,18200.0
1999-10-20,0.7916382943910226,0.8013516384614736,0.7916382943910226,0.7916382943910226,12100.0
1999-10-21,0.7916380955501701,0.8013514371808583,0.7916380955501701,0.8013514371808583,60400.0
1999-10-22,0.801351147268676,0.801351147268676,0.7892094746229205,0.7892094746229205,9400.0
1999-10-25,0.801351147268676,0.801351147268676,0.7892094746229205,0.7892094746229205,18500.0
1999-10-26,0.7892093247127661,0.8256343936271604,0.7819243225090974,0.8134926653916617,21900.0
1999-10-27,0.7867811400937693,0.7892094746229205,0.7843528055646182,0.7892094746229205,2700.0
1999-10-28,0.7892094746229205,0.7892094746229205,0.7892094746229205,0.7892094746229205,4700.0
1999-10-29,0.7892094746229205,0.801351147268676,0.7794961365063159,0.7892094746229205,756200.0
1999-11-01,0.8134926754079782,0.8134926754079782,0.7794959980389327,0.7794959980389327,6800.0
1999-11-02,0.7892094746229205,0.7892094746229205,0.7892094746229205,0.7892094746229205,5600.0
1999-11-03,0.7285012006626189,0.7649262838541793,0.7285012006626189,0.7649262838541793,2200.0
1999-11-04,0.7892103328137788,0.7892103328137788,0.7770686469650996,0.7770686469650996,1200.0
1999-11-05,0.7892098133144808,0.7892098133144808,0.7406430439928338,0.7527847218492238,4600.0
1999-11-08,0.7770676543733184,0.8134926653916617,0.7527842557983718,0.8134926653916617,16100.0
1999-11-09,0.8134937045111374,0.8134937045111374,0.7770686469650996,0.7770686469650996,18400.0
1999-11-10,0.7649264060657773,0.8013514371808583,0.7649264060657773,0.8013514371808583,8500.0
1999-11-11,0.7576415438780615,0.7649266099388221,0.7552132078231739,0.7552132078231739,2200.0
1999-11-12,0.764926245094149,0.7964945987506188,0.764926245094149,0.7964945987506188,3000.0
1999-11-15,0.789209760142498,0.8013514371808583,0.7649264060657773,0.8013514371808583,56400.0
1999-11-16,0.7770686469650996,0.8013520186624582,0.7770686469650996,0.7770686469650996,31900.0
1999-11-17,0.7892094746229205,0.7964944782103738,0.7892094746229205,0.7892094746229205,13000.0
1999-11-18,0.801351147268676,0.801351147268676,0.7892094746229205,0.7892094746229205,18800.0
1999-11-19,0.8013516507621337,0.8013516507621337,0.7527848717682866,0.7552132078231739,23800.0
1999-11-22,0.7892100790356522,0.7892100790356522,0.6070846761812709,0.7406432933619292,30700.0
1999-11-23,0.7770679589526749,0.7770679589526749,0.7285012006626189,0.7649262838541793,46600.0
1999-11-24,0.7527845508596099,0.7649262838541793,0.7527845508596099,0.7649262838541793,12000.0
1999-11-25,0.76492638807518,0.7722113941268574,0.7430713120240665,0.7430713120240665,195300.0
1999-11-26,0.7649268041348012,0.7722118141489471,0.728501696167958,0.733358369510722,1001300.0
1999-11-29,0.7770681354580907,0.7770681354580907,0.7527847218492238,0.7527847218492238,6100.0
1999-11-30,0.764926715146844,0.764926715146844,0.7333582841952868,0.7406432933619292,9800.0
1999-12-01,0.7309297174967863,0.7649264741251409,0.7285013818730529,0.7454997312391862,297900.0
1999-12-02,0.7454999661396909,0.7527849753063335,0.7406432933619292,0.7406432933619292,5900.0
1999-12-03,0.7309299478064059,0.7430716297508101,0.7309299478064059,0.7406432933619292,8200.0
1999-12-06,0.7406433474288903,0.7649267709864948,0.7285016645981434,0.7285016645981434,38300.0
1999-12-07,0.7285016645981434,0.7406433474288903,0.7285016645981434,0.7285016645981434,9700.0
1999-12-08,0.7406428757611144,0.7649262838541793,0.7285012006626189,0.7649262838541793,9400.0
1999-12-09,0.7649267876157116,0.7892101538051166,0.7309300170544327,0.7309300170544327,15100.0
1999-12-10,0.7406433474288903,0.7892101366479887,0.7285016645981434,0.7285016645981434,23500.0
1999-12-13,0.7285012006626189,0.7892096340511704,0.7285012006626189,0.7649262838541793,43200.0
1999-12-14,0.7770678019771649,0.801351147268676,0.7770678019771649,0.7892094746229205,24200.0
1999-12-15,0.7892094746229205,0.8134928199144316,0.7892094746229205,0.7892094746229205,20800.0
1999-12-16,0.801351147268676,0.801351147268676,0.7892094746229205,0.7892094746229205,2000.0
1999-12-17,0.8134928199144316,0.8134928199144316,0.7892094746229205,0.7892094746229205,28100.0
1999-12-20,0.8256348491536618,0.8256348491536618,0.8013514371808583,0.8013514371808583,17800.0
1999-12-21,0.8256348491536618,0.8377765261920221,0.8013514371808583,0.8013514371808583,8500.0
1999-12-22,0.8013514168688048,0.8256348282260907,0.8013514168688048,0.8256348282260907,26900.0
1999-12-23,0.8256350592906017,0.8863435178297314,0.8256350592906017,0.8499184195478146,33900.0
1999-12-24,0.859631070577614,0.8620594046455036,0.8134926653916617,0.8134926653916617,7800.0
1999-12-29,0.8742016788557745,1.032043675988999,0.8742016788557745,0.9591935457336996,34200.0
1999-12-30,0.9591937595577372,0.9713354409909026,0.8984852944958057,0.9324820025086692,20400.0
1999-12-31,0.9324820025086692,0.9324820025086692,0.9324820025086692,0.9324820025086692,400.0
2000-01-04,0.8499184195478146,0.8499184195478146,0.8499184195478146,0.8499184195478146,100.0
2000-01-05,0.8499183750419276,0.9106268304020652,0.8499183750419276,0.9106268304020652,11900.0
2000-01-06,0.886343243030222,0.9227682721229218,0.886343243030222,0.9057699252129952,9500.0
2000-01-07,0.9106268462209542,0.9713353026356848,0.9106268462209542,0.9227685259246814,13200.0
2000-01-10,0.9713350130972276,1.0077600992468048,0.9713350130972276,0.9956183652662268,142000.0
2000-01-11,0.9713354415328072,1.0077605437487291,0.9713354415328072,0.9713354415328072,80200.0
2000-01-12,0.9106269764370066,0.9713354415328072,0.9106269764370066,0.9713354415328072,39300.0
2000-01-13,0.9713354415328072,0.9713354415328072,0.9713354415328072,0.9713354415328072,12400.0
2000-01-14,0.9834767356613372,0.9834767356613372,0.9470516499345922,0.9470516499345922,34600.0
2000-01-17,0.9106265642078474,0.971335001821704,0.9106265642078474,0.9470516499345922,187300.0
2000-01-18,0.934909954411976,0.947051688749235,0.934909954411976,0.934909954411976,49900.0
2000-01-19,0.9349101893876826,0.9349101893876826,0.9106268304020652,0.9106268304020652,8900.0
2000-01-20,0.910626878086944,0.9227685582155504,0.8499184195478146,0.8499184195478146,96800.0
2000-01-21,0.8742017798050272,0.8863435178297314,0.8499184195478146,0.8499184195478146,10000.0
2000-01-24,0.8499181816872952,0.8620598584178975,0.8256348282260907,0.8256348282260907,12000.0
2000-01-25,0.849918200751657,0.849918200751657,0.825634846745757,0.837776523748707,14500.0
2000-01-26,0.8499184195478146,0.8523467555735358,0.837776739419208,0.8499184195478146,76900.0
2000-01-27,0.8499181816872952,0.8523465170334157,0.8256348282260907,0.8256348282260907,105300.0
2000-01-28,0.849918302493962,0.849918302493962,0.842633295420116,0.842633295420116,38300.0
2000-01-31,0.8499184195478146,0.8499184195478146,0.8256350592906017,0.8499184195478146,14200.0
2000-02-01,0.849918200751657,0.849918200751657,0.837776523748707,0.837776523748707,114000.0
2000-02-02,0.8499180983429315,0.9251965445868188,0.8499180983429315,0.9251965445868188,96900.0
2000-02-03,0.92519670173687,0.9834768700201016,0.92519670173687,0.9834768700201016,129000.0
2000-02-04,0.9227685259246814,0.9834770402355072,0.9227685259246814,0.9227685259246814,24600.0
2000-02-07,0.9713350416315928,0.9713350416315928,0.9251966132590328,0.934909954411976,19200.0
2000-02-08,0.9227685582155504,0.9227685582155504,0.8499184195478146,0.8499184195478146,121500.0
2000-02-09,0.898484657365776,0.898484657365776,0.8499179081764788,0.8620595809997874,67200.0
2000-02-10,0.9227685582155504,0.9227685582155504,0.8499184195478146,0.8499184195478146,23800.0
2000-02-11,0.8620598777546069,0.8620598777546069,0.837776523748707,0.837776523748707,77500.0
2000-02-14,0.9106266232363875,0.9106266232363875,0.8013514168688048,0.8256348282260907,258300.0
2000-02-15,0.8742017798050272,0.8742017798050272,0.837776739419208,0.8499184195478146,92000.0
2000-02-16,0.8742015235673702,0.9713350519175584,0.8499181704278637,0.8984849346029579,162200.0
2000-02-17,0.9591936564974674,0.9591936564974674,0.828063395316323,0.8499184195478146,328400.0
2000-02-18,0.910626914614632,0.910626914614632,0.8450617813940663,0.8450617813940663,165200.0
2000-02-21,0.8693445846937725,0.8693445846937725,0.8450612390471555,0.8620595809997874,6200.0
2000-02-22,0.8742012538230959,0.8863429845424674,0.8256345625298617,0.8620595809997874,168700.0
2000-02-23,0.8742014100400645,0.8863431429291244,0.8742014100400645,0.8742014100400645,14700.0
2000-02-24,0.8620599757919069,0.9227684256067746,0.8620599757919069,0.9179117542532724,100300.0
2000-02-25,0.9349098850187944,0.9349098850187944,0.9106265339388552,0.9251965445868188,79500.0
2000-02-28,0.910627090825845,0.9300537835700404,0.910627090825845,0.9300537835700404,39700.0
2000-02-29,0.9591933011522944,0.9810483172873212,0.9470516255217238,0.9810483172873212,94700.0
2000-03-01,0.9713350130972276,1.019901717435226,0.9713350130972276,0.9956183652662268,96100.0
2000-03-02,0.9956183652662268,1.0077600992468048,0.9834767470778056,0.9956183652662268,99400.0
2000-03-03,0.9956183652662268,0.9956183652662268,0.9834767470778056,0.9956183652662268,761600.0
2000-03-06,0.9834768700201016,0.9956184897263202,0.9834768700201016,0.9834768700201016,10900.0
2000-03-07,0.9834767470778056,0.9956183652662268,0.9834767470778056,0.9956183652662268,5900.0
2000-03-08,0.9834767470778056,0.9956183652662268,0.9834767470778056,0.9956183652662268,14300.0
2000-03-09,0.9834771808688504,0.9956188044126858,0.8499185113412063,0.9713354415328072,20500.0
2000-03-10,0.9834767708637584,0.9883334414150196,0.9713350365895256,0.9883334414150196,28800.0
2000-03-13,0.9883334060387596,0.9956183537088152,0.9470516499345922,0.9470516499345922,119500.0
2000-03-14,0.9470516499345922,0.971335001821704,0.9470516499345922,0.9470516499345922,41100.0
2000-03-15,0.9470520786529286,0.9713354415328072,0.9470520786529286,0.9713354415328072,44700.0
2000-03-16,0.9834771808688504,0.9956188044126858,0.9591937600928678,0.9713354415328072,60100.0
2000-03-17,0.9834768700201016,0.9834768700201016,0.9713351345217116,0.9834768700201016,240200.0
2000-03-20,0.9810487866847588,0.9810487866847588,0.9713354415328072,0.9713354415328072,10600.0
2000-03-21,0.973763835716899,0.973763835716899,0.9713354415328072,0.9713354415328072,149500.0
2000-03-22,0.9519084503580248,0.9834768700201016,0.949480114837564,0.9834768700201016,3000.0
2000-03-23,0.8742018742210849,0.9713354415328072,0.8742018742210849,0.9713354415328072,4200.0
2000-03-24,0.9349103393168856,0.9713354415328072,0.9349103393168856,0.9713354415328072,17000.0
2000-03-27,0.9713354415328072,0.9713354415328072,0.9713354415328072,0.9713354415328072,0.0
2000-03-28,0.9713351345217116,0.9834768700201016,0.9713351345217116,0.9834768700201016,405100.0
2000-03-29,0.9834768700201016,0.9834768700201016,0.9591934569194076,0.9834768700201016,9100.0
2000-03-30,0.9834771808688504,0.9834771808688504,0.9713354415328072,0.9713354415328072,36000.0
2000-03-31,0.9713354415328072,0.9713354415328072,0.9470520786529286,0.9713354415328072,38500.0
2000-04-03,0.9834768700201016,1.019901844930929,0.9834768700201016,0.9834768700201016,54200.0
2000-04-04,0.9834767356613372,1.0077600875484487,0.9470516499345922,0.9470516499345922,53300.0
2000-04-05,0.9834771808688504,0.9834771808688504,0.9591937600928678,0.9713354415328072,37300.0
2000-04-06,0.9834768700201016,0.9834768700201016,0.9713351345217116,0.9834768700201016,50100.0
2000-04-07,0.959193325878148,0.959193325878148,0.9227682401514028,0.9470516499345922,1200.0
2000-04-10,0.934909916094959,0.9470516499345922,0.934909916094959,0.9470516499345922,3700.0
2000-04-11,0.959193325878148,0.971335001821704,0.9470516499345922,0.9470516499345922,444700.0
2000-04-12,0.9470520786529286,0.9713354415328072,0.922768657876946,0.9713354415328072,2900.0
2000-04-13,0.9494802026673728,0.9494802026673728,0.9494802026673728,0.9494802026673728,1200.0
2000-04-14,0.9834770402355072,0.9956186620431384,0.9227685259246814,0.9227685259246814,103100.0
2000-04-17,0.944623590878024,0.944623590878024,0.9106268304020652,0.9106268304020652,6000.0
2000-04-18,0.934909954411976,0.934909954411976,0.9106266015296182,0.934909954411976,47000.0
2000-04-19,0.9470516499345922,0.9956183537088152,0.934909916094959,0.9470516499345922,51600.0
2000-04-20,0.9713352244602343,0.9713352244602343,0.9591935457336996,0.9591935457336996,23900.0
2000-04-24,0.9543370875168922,0.9713354415328072,0.9543370875168922,0.9713354415328072,23400.0
2000-04-25,0.9713350130972276,0.9956183652662268,0.959193337012728,0.9956183652662268,34300.0
2000-04-26,0.9640503196402525,1.0320437856282276,0.9640503196402525,1.0320437856282276,47100.0
2000-04-27,1.032042933458818,1.032042933458818,0.9834762534952424,1.0077595934770305,53600.0
2000-04-28,1.0320434514158043,1.0320434514158043,0.9956183652662268,0.9956183652662268,6100.0
2000-05-01,0.995618665316668,1.0004753372141268,0.995618665316668,1.0004753372141268,21700.0
2000-05-02,1.0369004343411667,1.0369004343411667,1.0004753372141268,1.0004753372141268,800.0
2000-05-03,1.0077604029564118,1.0077604029564118,1.0004753372141268,1.0004753372141268,5000.0
2000-05-04,1.012766269544222,1.012766269544222,0.99555915018365,0.99555915018365,15800.0
2000-05-05,1.0078499181745797,1.0078499181745797,1.0078499181745797,1.0078499181745797,13600.0
2000-05-08,1.0324316006247485,1.0324316006247485,1.0078499181745797,1.0078499181745797,1300.0
2000-05-09,1.032431325589175,1.0447222221473678,1.032431325589175,1.0447222221473678,5900.0
2000-05-10,1.0078499181745797,1.0324316006247485,1.0078499181745797,1.0078499181745797,3800.0
2000-05-11,1.0078499181745797,1.0078499181745797,1.0078499181745797,1.0078499181745797,0.0
2000-05-12,1.0078499181745797,1.020140818007018,1.0078499181745797,1.0078499181745797,31800.0
2000-05-15,1.020139818300713,1.020139818300713,1.020139818300713,1.020139818300713,1100.0
2000-05-16,1.0201405390025442,1.1061764626549977,1.0201405390025442,1.1061764626549977,46100.0
2000-05-17,1.1061768694176068,1.2167945094734798,1.0693042836607427,1.21679450947348,57300.0
2000-05-18,1.1307581383821734,1.1307581383821734,1.1061764626549977,1.1061764626549977,34900.0
2000-05-19,1.1307581383821734,1.1307581383821734,1.0570131112006458,1.1061764626549977,16900.0
2000-05-23,1.1061763948251626,1.118467290542421,1.069303824888057,1.069303824888057,25800.0
2000-05-24,1.069303824888057,1.069303824888057,1.069303824888057,1.069303824888057,0.0
2000-05-25,1.069303824888057,1.069303824888057,1.069303824888057,1.069303824888057,3000.0
2000-05-26,0.9832679668044426,1.1061764626549977,0.9832679668044426,1.1061764626549977,38800.0
2000-05-29,1.057013181985628,1.057013181985628,1.032431387397608,1.032431387397608,5000.0
2000-05-30,1.0791366330142893,1.0791366330142893,1.0250569427929488,1.032431387397608,364000.0
2000-05-31,1.032431387397608,1.032431387397608,1.032431387397608,1.032431387397608,2000.0
2000-06-01,1.032431387397608,1.032431387397608,1.032431387397608,1.032431387397608,8000.0
2000-06-02,1.0324314614853072,1.0324314614853072,1.0004753372141268,1.0004753372141268,11500.0
2000-06-05,1.020140818007018,1.0324316006247485,1.0078499181745797,1.0078499181745797,8500.0
2000-06-06,1.010307936368947,1.032431387397608,1.010307936368947,1.032431387397608,6900.0
2000-06-07,1.057013181985628,1.0791366330142893,1.032431387397608,1.032431387397608,24300.0
2000-06-08,1.079136911149926,1.079136911149926,1.0250572069901382,1.0250572069901382,6800.0
2000-06-09,1.032431387397608,1.032431387397608,1.0201406073182815,1.032431387397608,70200.0
2000-06-12,1.0693039030570366,1.0693039030570366,1.0201405510233683,1.057013123655958,3900.0
2000-06-13,1.0447227439043327,1.0447227439043327,0.9906430299120036,0.9906430299120036,135500.0
2000-06-14,1.0422640583469427,1.0422640583469427,1.0201406073182815,1.032431387397608,91600.0
2000-06-15,1.0447223833936723,1.0447223833936723,1.0225988130601626,1.0225988130601626,1500.0
2000-06-16,1.044722284691618,1.044722284691618,1.0225987164482733,1.032431387397608,4600.0
2000-06-19,1.0103076445162504,1.0103076445162504,1.0103076445162504,1.0103076445162504,1500.0
2000-06-20,1.020139818300713,1.020139818300713,1.020139818300713,1.020139818300713,2700.0
2000-06-21,1.0447221506682094,1.069303824888057,1.012765915575073,1.069303824888057,7500.0
2000-06-22,1.0127659049285656,1.0127659049285656,1.0127659049285656,1.0127659049285656,1000.0
2000-06-23,1.044722187851865,1.1061764341960925,1.042263961735053,1.042263961735053,19100.0
2000-06-26,1.032431387397608,1.032431387397608,1.032431387397608,1.032431387397608,3700.0
2000-06-27,1.0447222221473678,1.0447222221473678,1.0447222221473678,1.0447222221473678,2000.0
2000-06-28,1.0201406073182815,1.032431387397608,1.0201406073182815,1.032431387397608,9200.0
2000-06-29,1.0152234866285368,1.020139818300713,1.0152234866285368,1.020139818300713,6800.0
2000-06-30,1.020139818300713,1.020139818300713,1.01030715495636,1.020139818300713,9900.0
2000-07-04,1.0103076445162504,1.0103076445162504,1.0103076445162504,1.0103076445162504,1100.0
2000-07-05,1.0103076445162504,1.020140312625173,1.0103076445162504,1.0103076445162504,3500.0
2000-07-06,1.0176820869906174,1.0176820869906174,1.0103076445162504,1.0103076445162504,42300.0
2000-07-07,1.0103076445162504,1.020140312625173,1.0103076445162504,1.0103076445162504,9400.0
2000-07-10,1.0078489305129754,1.020139818300713,1.0078489305129754,1.020139818300713,2900.0
2000-07-11,1.007849932981957,1.007849932981957,0.99555915018365,0.99555915018365,25900.0
2000-07-12,1.0201404877214593,1.0201404877214593,0.9709770801311476,0.9709770801311476,370300.0
2000-07-13,0.9832682501706332,1.007849932981957,0.9832682501706332,0.99555915018365,6300.0
2000-07-14,0.9832681819162292,0.9832681819162292,0.9586865008112638,0.9832681819162292,35900.0
2000-07-17,0.9832681819162292,0.9832681819162292,0.9832681819162292,0.9832681819162292,1900.0
2000-07-18,0.9955590810760628,0.9955590810760628,0.9832681819162292,0.9832681819162292,7500.0
2000-07-19,1.0078499181745797,1.0078499181745797,1.0078499181745797,1.0078499181745797,10000.0
2000-07-20,1.0078499181745797,1.0078499181745797,0.9832682357244108,1.0078499181745797,9300.0
2000-07-21,0.9832682357244108,1.0078499181745797,0.9832682357244108,1.0078499181745797,38300.0
2000-07-24,1.0078498630211947,1.0078498630211947,0.9832681819162292,0.9832681819162292,13400.0
2000-07-25,0.983267917376892,0.983267917376892,0.9709770801311476,0.9709770801311476,5500.0
2000-07-26,0.9832681819162292,0.9832681819162292,0.9832681819162292,0.9832681819162292,8000.0
2000-07-27,0.9832681819162292,0.9832681819162292,0.9709773413637466,0.9832681819162292,20100.0
2000-07-28,0.9709773413637466,0.9832681819162292,0.9586865008112638,0.9832681819162292,9300.0
2000-07-31,0.9832678514662824,0.9832678514662824,0.9586861786225576,0.9586861786225576,20400.0
2000-08-01,0.995558813229971,0.995558813229971,0.9709770801311476,0.9709770801311476,27400.0
2000-08-02,0.9586862428854036,0.9709770801311476,0.9586862428854036,0.9709770801311476,68600.0
2000-08-03,0.9809354050124132,0.9834250863709756,0.9709766795781652,0.9709766795781652,10400.0
2000-08-04,0.9958734931637856,0.9958734931637856,0.9709766795781652,0.9709766795781652,22600.0
2000-08-08,0.9709773021930412,0.9709773021930412,0.9460804132842288,0.9585288280592728,40200.0
2000-08-09,0.9709766795781652,0.9709766795781652,0.9709766795781652,0.9709766795781652,1000.0
2000-08-10,0.9610187221556978,0.9958743505425306,0.9585290386536908,0.9834259330324964,11400.0
2000-08-11,0.9709766795781652,0.9709766795781652,0.9709766795781652,0.9709766795781652,1500.0
2000-08-14,0.9933846670405234,0.9933846670405234,0.9834259330324964,0.9834259330324964,240100.0
2000-08-15,0.9834250863709756,0.9834250863709756,0.9610178947852313,0.9709766795781652,105800.0
2000-08-16,0.9709769185718936,0.9709769185718936,0.9610181313277298,0.9610181313277296,7800.0
2000-08-17,0.9709771484198714,0.9709771484198714,0.9485699460146854,0.9485699460146854,8500.0
2000-08-18,0.9485700962392376,0.9585288280592732,0.9485700962392376,0.9585288280592728,616900.0
2000-08-21,0.9709773021930412,0.9709773021930412,0.9585288280592732,0.9585288280592728,10000.0
2000-08-22,0.9585288280592732,0.9709773021930412,0.9585288280592732,0.9585288280592728,62100.0
2000-08-23,0.9709773021930412,0.9709773021930412,0.9585288280592732,0.9585288280592728,18000.0
2000-08-24,0.9834250863709756,0.9834250863709756,0.9709766795781652,0.9709766795781652,138000.0
2000-08-25,0.9834260134954124,0.9933847483182534,0.9709775949668612,0.9933847483182534,24300.0
2000-08-28,0.9933838118052234,0.9933838118052234,0.9709766795781652,0.9709766795781652,63700.0
2000-08-29,0.9834258355866576,0.9958742518632014,0.9759567858207314,0.9958742518632014,10800.0
2000-08-30,0.9709766795781652,0.9709766795781652,0.9709766795781652,0.9709766795781652,9300.0
2000-08-31,0.970977515522462,0.9834259330324964,0.970977515522462,0.9834259330324964,13000.0
2000-09-01,0.9834259330324964,0.9834259330324964,0.9734671990244688,0.9834259330324964,23000.0
2000-09-05,0.9933845686078928,0.9958742518632014,0.9933845686078928,0.9958742518632014,5100.0
2000-09-06,0.9834258355866576,0.9958742518632014,0.9834258355866576,0.9958742518632014,32300.0
2000-09-07,1.0083225630098944,1.0232606601048817,0.9958740894053504,1.0232606601048817,20200.0
2000-09-08,1.023260827030329,1.023260827030329,0.9958742518632014,0.9958742518632014,2800.0
2000-09-11,0.9958742518632014,0.9958742518632014,0.9958742518632014,0.9958742518632014,3100.0
2000-09-12,1.0207706696963847,1.0207706696963847,1.010811940721194,1.010811940721194,3300.0
2000-09-13,1.0207708227657817,1.0207708227657817,1.010812092297232,1.0207708227657817,54300.0
2000-09-14,1.0207706696963847,1.0207706696963847,1.010811940721194,1.010811940721194,5400.0
2000-09-15,1.0008537175465442,1.0008537175465442,0.9834259330324964,0.9834259330324964,32300.0
2000-09-18,0.9709774193101138,0.9958742518632014,0.9709774193101138,0.9958742518632014,4700.0
2000-09-19,0.9958742518632014,0.9958742518632014,0.9709774193101138,0.9958742518632014,7700.0
2000-09-20,0.970977515522462,0.9834259330324964,0.9510599881476705,0.9834259330324964,8400.0
2000-09-21,0.9709773021930412,0.9709773021930412,0.9585288280592732,0.9585288280592728,5200.0
2000-09-22,0.9709766795781652,0.9709766795781652,0.9709766795781652,0.9709766795781652,3000.0
2000-09-25,0.9709773021930412,0.9709773021930412,0.9585288280592732,0.9585288280592728,2200.0
2000-09-26,0.970977395655374,0.970977395655374,0.9535495539340552,0.9535495539340552,92700.0
2000-09-27,0.953549314152167,0.953549314152167,0.941100901309198,0.941100901309198,26500.0
2000-09-28,0.9709766795781652,0.9709766795781652,0.9709766795781652,0.9709766795781652,1000.0
2000-09-29,0.968487444094888,0.9709771265996578,0.9386111946789364,0.9460802421932462,20300.0
2000-10-02,0.9386111946789364,0.9460802421932462,0.9386111946789364,0.9460802421932462,8000.0
2000-10-03,0.9460803796045544,0.9585287939364452,0.9386113310054196,0.9386113310054194,36800.0
2000-10-04,0.9460802421932462,0.9460802421932462,0.9460802421932462,0.9460802421932462,1300.0
2000-10-05,0.9386113310054196,0.9460803796045544,0.9386113310054196,0.9386113310054194,4500.0
2000-10-06,0.9336318745462916,0.9336318745462916,0.7842507983623713,0.8738794322009803,1065500.0
2000-10-10,0.8863284429046586,0.9087356609907704,0.7966997486364793,0.7966997486364793,31700.0
2000-10-11,0.9087351563281096,0.9336319855321444,0.8464930239593,0.8464930239593002,26600.0
2000-10-12,0.8464929027407544,0.8713897283795412,0.8464929027407544,0.8713897283795411,109400.0
2000-10-13,0.8464930239593,0.8464930239593,0.8365342329189632,0.8464930239593002,10000.0
2000-10-16,0.9211839114134672,0.9211839114134672,0.8937973298078162,0.8937973298078162,1800.0
2000-10-17,0.8464930239593,0.8464930239593,0.8464930239593,0.8464930239593002,3200.0
2000-10-18,0.8464929027407544,0.9336318518352228,0.7842507792850728,0.8713897283795411,281400.0
2000-10-19,0.7991894329395189,0.7991894329395189,0.7966997486364793,0.7966997486364793,1300.0
2000-10-20,0.799188874668345,0.8962865540183279,0.799188874668345,0.8713897283795411,8700.0
2000-10-23,0.8215961192625681,0.8240858021340809,0.8215961192625681,0.8215961192625681,4000.0
2000-10-24,0.8091477049050048,0.8713898360515437,0.8091477049050048,0.8215961192625681,19500.0
2000-10-25,0.8215960129014037,0.8215960129014037,0.8091476001553717,0.8091476001553717,15200.0
2000-10-26,0.7842506286998092,0.7966990391289626,0.7842506286998092,0.7842506286998092,9800.0
2000-10-27,0.8215958599872696,0.8215958599872696,0.7842506286998092,0.7842506286998092,397200.0
2000-10-30,0.8215958599872696,0.8215958599872696,0.7842506286998092,0.7842506286998092,9100.0
2000-10-31,0.7966990391289626,0.7966990391289626,0.7842506286998092,0.7842506286998092,32100.0
2000-11-01,0.809148170151677,0.809148170151677,0.7842513271212816,0.7966997486364793,46500.0
2000-11-02,0.8346375235426666,0.8346375235426666,0.7840534184156394,0.8346375235426665,3000.0
2000-11-03,0.7840531037239101,0.7840531037239101,0.7714070975930561,0.7714070975930563,3600.0
2000-11-06,0.8219909977444638,0.8219909977444638,0.7612901216528366,0.8219909977444637,19700.0
2000-11-07,0.8346373571829007,0.8346373571829007,0.8093453398110564,0.8093453398110564,8000.0
2000-11-08,0.8093454764877271,0.8093454764877271,0.7587613729008187,0.7587613729008186,14100.0
2000-11-09,0.796699465666234,0.796699465666234,0.7461153620793255,0.7587613729008186,33400.0
2000-11-10,0.7587613729008187,0.7587613729008187,0.7587613729008187,0.7587613729008186,30000.0
2000-11-13,0.7587613729008187,0.7587613729008187,0.7587613729008187,0.7587613729008186,0.0
2000-11-14,0.7511734307183646,0.7587610338204602,0.7511734307183646,0.7511734307183646,7700.0
2000-11-15,0.7612900496143151,0.7612900496143151,0.7461148471026158,0.7461148471026158,12200.0
2000-11-16,0.7840533945438048,0.796699465666234,0.7587613729008187,0.7587613729008186,22400.0
2000-11-17,0.7587613729008187,0.8093454764877271,0.7587613729008187,0.7587613729008186,138700.0
2000-11-20,0.7461153620793255,0.7587613729008187,0.7461153620793255,0.7587613729008186,5600.0
2000-11-21,0.7587613729008187,0.7587613729008187,0.7587613729008187,0.7587613729008186,3200.0
2000-11-22,0.7587613729008187,0.7587613729008187,0.7461153620793255,0.7587613729008186,45800.0
2000-11-23,0.7587613729008187,0.7587613729008187,0.7587613729008187,0.7587613729008186,500.0
2000-11-24,0.7334691224103779,0.7334691224103779,0.6955310414819069,0.733469122410378,32000.0
2000-11-27,0.7334691224103779,0.7334691224103779,0.7334691224103779,0.733469122410378,10000.0
2000-11-28,0.7587611361620803,0.7840531499137827,0.7334691224103779,0.733469122410378,16000.0
2000-11-29,0.7941699692250842,0.7966991704521963,0.7334690794734795,0.7359982807005916,54500.0
2000-11-30,0.7840533945438048,0.7840533945438048,0.7587613729008187,0.7587613729008186,14000.0
2000-12-01,0.8093452892201057,0.8093452892201057,0.7714072052328655,0.7966992813246665,11500.0
2000-12-04,0.7587614651554603,0.7840534898735982,0.7587614651554603,0.7840534898735982,6500.0
2000-12-05,0.7587613729008187,0.7840533945438048,0.7587613729008187,0.7587613729008186,43200.0
2000-12-06,0.7587613729008187,0.7714073837223118,0.7385277555864297,0.7587613729008186,95600.0
2000-12-07,0.7461150853313484,0.7714070975930561,0.7258814152210683,0.7714070975930563,5800.0
2000-12-08,0.7587613729008187,0.7587613729008187,0.7511737664079228,0.7587613729008186,25700.0
2000-12-11,0.7587613729008187,0.7587613729008187,0.7081772693139101,0.7587613729008186,335100.0
2000-12-12,0.7587608491956984,0.7587608491956984,0.7208227826155559,0.7461148471026158,9100.0
2000-12-13,0.7461148471026158,0.7587608491956984,0.7461148471026158,0.7461148471026158,75200.0
2000-12-14,0.7461148471026158,0.7562316487770819,0.733468845009533,0.7461148471026158,62800.0
2000-12-15,0.7587608491956984,0.7587608491956984,0.7461148471026158,0.7461148471026158,20800.0
2000-12-18,0.7587610771418971,0.7587610771418971,0.7461150712497148,0.7486442724281511,14500.0
2000-12-19,0.7486443396871965,0.7511735410928593,0.720823063923988,0.7208230639239881,45200.0
2000-12-20,0.720823063923988,0.7334691312532199,0.720823063923988,0.7208230639239881,52100.0
2000-12-21,0.7587612645212738,0.7587612645212738,0.7258815807809067,0.7258815807809067,133700.0
2000-12-22,0.7334690875347546,0.7334690875347546,0.7208230209592923,0.7233522222142017,34300.0
2000-12-27,0.7334690653575322,0.7486442724281511,0.7334690653575322,0.7486442724281511,2600.0
2000-12-28,0.7233522222142017,0.7233522222142017,0.7233522222142017,0.7233522222142017,2900.0
2000-12-29,0.7233522566087797,0.7587611361620803,0.7233522566087797,0.733469122410378,23000.0
2001-01-02,0.7334691224103779,0.7334691224103779,0.7334691224103779,0.733469122410378,0.0
2001-01-03,0.7587611361620803,0.7587611361620803,0.7334691224103779,0.733469122410378,8000.0
2001-01-04,0.7334692464909357,0.7334692464909357,0.7233523789778729,0.7258815807809067,6700.0
2001-01-05,0.7587613729008187,0.7587613729008187,0.7587613729008187,0.7587613729008186,1000.0
2001-01-08,0.7461148471026158,0.7587608491956984,0.7461148471026158,0.7461148471026158,2700.0
2001-01-09,0.7461153620793255,0.7587613729008187,0.7461153620793255,0.7587613729008186,13400.0
2001-01-10,0.7587613729008187,0.7587613729008187,0.7587613729008187,0.7587613729008186,307600.0
2001-01-11,0.7587613729008187,0.7587613729008187,0.7461153620793255,0.7587613729008186,14600.0
2001-01-12,0.7587608491956984,0.7587608491956984,0.7461148471026158,0.7461148471026158,17900.0
2001-01-15,0.7587611361620803,0.7587611361620803,0.7334691224103779,0.733469122410378,2800.0
2001-01-16,0.7587612645212738,0.7587612645212738,0.7258815807809067,0.7258815807809067,11900.0
2001-01-17,0.7334690794734795,0.74611508560904,0.7334690794734795,0.7359982807005916,4300.0
2001-01-18,0.7587613729008187,0.7587613729008187,0.7461153620793255,0.7587613729008186,13000.0
2001-01-19,0.7587611361620803,0.7587611361620803,0.7334691224103779,0.733469122410378,28800.0
2001-01-22,0.7587613729008187,0.7587613729008187,0.7587613729008187,0.7587613729008186,6600.0
2001-01-23,0.7587608491956984,0.7587608491956984,0.7461148471026158,0.7461148471026158,101900.0
2001-01-24,0.7537029228027305,0.7537029228027305,0.7511737207920206,0.7537029228027304,3700.0
2001-01-25,0.7537024483584653,0.7537024483584653,0.7461148471026158,0.7461148471026158,72600.0
2001-01-26,0.7511735410928593,0.7511735410928593,0.720823063923988,0.7208230639239881,84300.0
2001-01-29,0.7334691224103779,0.7334691224103779,0.7334691224103779,0.733469122410378,23500.0
2001-01-30,0.7334691224103779,0.7334691224103779,0.7334691224103779,0.733469122410378,11700.0
2001-01-31,0.7334688220360013,0.7461148237329891,0.6828847549471577,0.6828847549471577,41800.0
2001-02-01,0.7208232801354033,0.7587613729008187,0.7081772693139101,0.7587613729008186,412900.0
2001-02-02,0.7587614651554603,0.7840534898735982,0.7587614651554603,0.7840534898735982,21500.0
2001-02-05,0.796699465666234,0.796699465666234,0.7587613729008187,0.7587613729008186,12100.0
2001-02-06,0.7840533945438048,0.7840533945438048,0.7284109469292352,0.7587613729008186,16100.0
2001-02-07,0.7587608491956984,0.7587608491956984,0.7461148471026158,0.7461148471026158,1200.0
2001-02-08,0.7587613729008187,0.7587613729008187,0.7587613729008187,0.7587613729008186,53700.0
2001-02-09,0.7587613729008187,0.7587613729008187,0.7461153620793255,0.7587613729008186,22700.0
2001-02-12,0.7587613729008187,0.7587613729008187,0.7461153620793255,0.7587613729008186,73700.0
2001-02-13,0.7587608491956984,0.7587608491956984,0.7359980454281496,0.7461148471026158,141500.0
2001-02-14,0.7587613729008187,0.7587613729008187,0.75623217073652,0.7587613729008186,55300.0
2001-02-15,0.7587614651554603,0.7840534898735982,0.748644655268205,0.7840534898735982,188500.0
2001-02-16,0.7663489793937145,0.7840533945438048,0.7511737664079228,0.7587613729008186,43800.0
2001-02-19,0.7587610820111199,0.7587610820111199,0.7537026796217856,0.7562318808164529,9900.0
2001-02-20,0.7537029685722214,0.7587613729008187,0.7511737664079228,0.7587613729008186,21200.0
2001-02-21,0.7587611973374263,0.7966992813246665,0.7587611973374263,0.7966992813246665,14200.0
2001-02-22,0.8095490877614782,0.812119082336735,0.7966990536116897,0.8095490877614783,156300.0
2001-02-23,0.8095490877614782,0.8095490877614782,0.7966990536116897,0.8095490877614783,106900.0
2001-02-26,0.8095490877614782,0.8095490877614782,0.7992690481869467,0.8095490877614783,372800.0
2001-02-27,0.8095490877614782,0.8095490877614782,0.8069790931862213,0.8095490877614783,40900.0
2001-02-28,0.8095490877614782,0.8095490877614782,0.8095490877614782,0.8095490877614783,5000.0
2001-03-01,0.809549319147259,0.809549319147259,0.7966992813246665,0.7966992813246665,3800.0
2001-03-02,0.799269429536754,0.8609493900453501,0.7966994337352931,0.799269429536754,217300.0
2001-03-05,0.812119082336735,0.812119082336735,0.7966990536116897,0.8095490877614783,269800.0
2001-03-06,0.8223993615101027,0.8352493390875132,0.8223993615101027,0.8223993615101027,46800.0
2001-03-07,0.8223991590727282,0.8635190771985822,0.8223991590727282,0.848099107901387,335400.0
2001-03-08,0.8609491817303508,0.8866491948001265,0.8480992058322224,0.8866491948001265,348800.0
2001-03-09,0.8866491948001265,0.9123491465963836,0.8866491948001265,0.8866491948001265,94300.0
2001-03-12,0.8737998802835343,0.8994998515321703,0.8737998802835343,0.8969298544073068,7400.0
2001-03-13,0.894359148798767,0.894359148798767,0.8737991880868234,0.8737991880868234,18000.0
2001-03-14,0.8866490924178864,0.8866490924178864,0.8429591181356553,0.848099107901387,35700.0
2001-03-15,0.8609490823157164,0.8609490823157164,0.848099107901387,0.848099107901387,30600.0
2001-03-16,0.8378191283699234,0.848099107901387,0.8378191283699234,0.848099107901387,9700.0
2001-03-19,0.848099107901387,0.848099107901387,0.8352491334870575,0.848099107901387,41800.0
2001-03-20,0.8609493242747145,0.8609493242747145,0.8223993901977512,0.8352493682234058,30800.0
2001-03-21,0.8480992304166672,0.8480992304166672,0.8378192494001715,0.8378192494001716,19300.0
2001-03-22,0.8480990063903318,0.8480990063903318,0.8095490877614782,0.8095490877614783,16900.0
2001-03-23,0.8223993615101027,0.832679343572031,0.8223993615101027,0.8223993615101027,29600.0
2001-03-26,0.8480993166649234,0.8480993166649234,0.8223993615101027,0.8223993615101027,100400.0
2001-03-27,0.8095494121720969,0.8352493682234057,0.8095494121720969,0.8352493682234058,10000.0
2001-03-28,0.8480993166649234,0.8480993166649234,0.8223993615101027,0.8223993615101027,12600.0
2001-03-29,0.8172593050767016,0.8172593050767016,0.7452993751283821,0.7966992813246665,500700.0
2001-03-30,0.7838494081290243,0.8352493823761059,0.7838494081290243,0.7838494081290244,65300.0
2001-04-02,0.8095491334742745,0.8737990627572009,0.8095491334742745,0.8583790331614328,16200.0
2001-04-03,0.83524888537044,0.8840788349131194,0.8249689088927166,0.8249689088927166,12700.0
2001-04-04,0.8223990606377627,0.8480990063903318,0.8095490877614782,0.8095490877614783,19100.0
2001-04-05,0.8686593723636356,0.8686593723636356,0.8352493682234057,0.8352493682234058,6400.0
2001-04-06,0.84809934624906,0.8609493242747145,0.8352493682234057,0.8352493682234058,33000.0
2001-04-09,0.8480994817707889,0.8712295071865487,0.8480994817707889,0.8712295071865488,23200.0
2001-04-10,0.8609495946112893,0.8994996020664117,0.8609495946112893,0.8994996020664117,38300.0
2001-04-11,0.8763691450293013,0.9251990495947034,0.8763691450293013,0.9123490747090716,100500.0
2001-04-12,0.9123493584515496,0.9123493584515496,0.8609493816500117,0.8609493816500117,31100.0
2001-04-16,0.8532391661013637,0.8737991880868234,0.8532391661013637,0.8737991880868234,6500.0
2001-04-17,0.8737991880868234,0.8737991880868234,0.8737991880868234,0.8737991880868234,25600.0
2001-04-18,0.8635190625502862,0.8737991031808756,0.8635190625502862,0.8635190625502862,89900.0
2001-04-19,0.8635195910233943,0.8994996020664117,0.8635195910233943,0.8994996020664117,36500.0
2001-04-20,0.8943591098691863,0.922629054617577,0.8943591098691863,0.9123490747090716,20800.0
2001-04-23,0.9149193087258306,0.917489304374416,0.9020693304829034,0.917489304374416,9900.0
2001-04-24,0.9123494378734478,0.9123494378734478,0.902069453872953,0.9072094458732006,68400.0
2001-04-25,0.9123495841269366,0.9123495841269366,0.8994996020664117,0.8994996020664117,40900.0
2001-04-26,0.8994996020664117,0.961179577230479,0.8994996020664117,0.8994996020664117,78300.0
2001-04-27,0.8994993646620074,0.8994993646620074,0.8763694030577414,0.8763694030577412,51200.0
2001-04-30,0.8994996020664117,0.9123495841269366,0.8866496200058867,0.8994996020664117,68300.0
2001-05-01,0.8994998515321703,0.8994998515321703,0.8943598572824432,0.8969298544073068,141100.0
2001-05-02,0.8866491948001265,0.8866491948001265,0.8737992189019979,0.8866491948001265,13900.0
2001-05-03,0.899688512426782,0.9127274637598548,0.899688512426782,0.9127274637598548,11100.0
2001-05-04,0.907511361790548,0.907511361790548,0.8788256231653577,0.8996879954858387,19400.0
2001-05-07,0.912726939327021,0.912726939327021,0.8918646291811289,0.8996879954858387,18100.0
2001-05-08,0.8996879954858387,0.8996879954858387,0.8944724179493654,0.8996879954858387,10000.0
2001-05-09,0.8996883439682652,0.9127272928599128,0.8866493950766176,0.8866493950766176,36500.0
2001-05-10,0.9127272928599128,0.9127272928599128,0.8605714351187096,0.8866493950766176,30700.0
2001-05-11,0.8866493950766176,0.8866493950766176,0.8866493950766176,0.8866493950766176,6900.0
2001-05-14,0.8996878731124965,0.8996878731124965,0.8605709847349435,0.8736099268026012,15600.0
2001-05-15,0.8605709329196022,0.8866488776593333,0.8344930503544473,0.8475319916370248,44700.0
2001-05-16,0.8162387515880253,0.8344932742820451,0.7823374329816811,0.8084153225445665,45000.0
2001-05-17,0.8005920678705342,0.8344933912278039,0.8005920678705342,0.8344933912278037,99300.0
2001-05-18,0.8344933912278039,0.8344933912278039,0.8136310144792525,0.8344933912278037,60900.0
2001-05-22,0.8344933024331139,0.8605711928757195,0.8344933024331139,0.8605711928757195,33400.0
2001-05-23,0.8605711928757195,0.8605711928757195,0.8344933024331139,0.8605711928757195,105000.0
2001-05-24,0.8605711928757195,0.8736101380970221,0.8605711928757195,0.8605711928757195,30600.0
2001-05-25,0.8866489712020355,0.8866489712020355,0.8475320810528403,0.8814333941387538,16300.0
2001-05-28,0.8736099663692484,0.8814333941387538,0.8605710237110443,0.8814333941387538,4000.0
2001-05-29,0.8814333542177759,0.8814333542177759,0.8736099268026012,0.8736099268026012,9800.0
2001-05-30,0.8657867932606009,0.8657867932606009,0.8657867932606009,0.8657867932606008,1500.0
2001-05-31,0.8736099268026012,0.8788255036296644,0.8605709847349435,0.8736099268026012,27800.0
2001-06-01,0.8736099663692484,0.8814333941387538,0.8736099663692484,0.8814333941387538,49100.0
2001-06-04,0.881433567404399,0.881433567404399,0.8605711928757195,0.8605711928757195,13000.0
2001-06-05,0.8814333542177759,0.8814333542177759,0.8736099268026012,0.8736099268026012,9300.0
2001-06-06,0.8605709847349435,0.8814333542177759,0.8605709847349435,0.8736099268026012,88100.0
2001-06-07,0.8866489310448391,0.9101190267666224,0.8736099268026012,0.8736099268026012,20400.0
2001-06-08,0.8736099268026012,0.8736099268026012,0.8605709847349435,0.8736099268026012,16000.0
2001-06-11,0.9127271751521042,0.9127271751521042,0.8762180607891941,0.8762180607891941,8500.0
2001-06-12,0.9049039235249244,0.9049039235249244,0.8866493950766176,0.8866493950766176,11100.0
2001-06-13,0.8866490516446559,0.912726939327021,0.8866490516446559,0.8996879954858387,5500.0
2001-06-14,0.8996883439682652,0.8996883439682652,0.8762181737886868,0.8866493950766176,10600.0
2001-06-15,0.886648814074082,0.8918643902130824,0.8605708712045078,0.863178659274008,415300.0
2001-06-18,0.912727175224107,0.912727175224107,0.8657869030894064,0.9075115963396518,5000.0
2001-06-19,0.8866493950766176,0.9049039235249244,0.8736103840103573,0.8866493950766176,217700.0
2001-06-20,0.8866489310448391,0.912726815180154,0.8736099268026012,0.8736099268026012,21300.0
2001-06-21,0.8866490516446559,0.8996879954858387,0.8866490516446559,0.8996879954858387,1700.0
2001-06-22,0.912727175224107,0.912727175224107,0.8866492808018315,0.9075115963396518,27200.0
2001-06-25,0.9101194421133126,0.9101194421133126,0.9049038629060416,0.9049038629060416,3800.0
2001-06-26,0.899688512426782,0.9127274637598548,0.8866495610937088,0.9127274637598548,21200.0
2001-06-27,0.9101196734932404,0.9205508345596988,0.899688512426782,0.9127274637598548,15600.0
2001-06-28,0.8996888325831535,0.9127277885561694,0.8892576678047407,0.9101199973615663,33200.0
2001-06-29,0.9127274637598548,0.9127274637598548,0.899688512426782,0.9127274637598548,61800.0
2001-07-03,0.8866495610937088,0.9127274637598548,0.8866495610937088,0.9127274637598548,2600.0
2001-07-04,0.8866495610937088,0.9518443799336984,0.8866495610937088,0.9127274637598548,10900.0
2001-07-05,0.9127274637598548,0.9518443799336984,0.8866495610937088,0.9127274637598548,64800.0
2001-07-06,0.8996882302903236,0.8996882302903236,0.8918648619438381,0.8918648619438381,3900.0
2001-07-09,0.9075115963396518,0.9075115963396518,0.9075115963396518,0.9075115963396518,5100.0
2001-07-10,0.9127269841335736,0.9127269841335736,0.8944724618597878,0.8944724618597878,6300.0
2001-07-11,0.8944724618597878,0.8944724618597878,0.8918646729635326,0.8944724618597878,2300.0
2001-07-12,0.8944724618597878,0.8944724618597878,0.8944724618597878,0.8944724618597878,600.0
2001-07-13,0.9075115747149458,0.951844056351039,0.8944726278145075,0.9022959959547704,31300.0
2001-07-16,0.9127269841335736,0.9127269841335736,0.8944724618597878,0.8944724618597878,26700.0
2001-07-17,0.894472463827512,0.9257659306514152,0.894472463827512,0.9257659306514148,17800.0
2001-07-18,0.8944724618597878,0.9127269841335736,0.8944724618597878,0.8944724618597878,2100.0
2001-07-19,0.9127274637598548,0.925766415092928,0.899688512426782,0.9127274637598548,46300.0
2001-07-20,0.9127274637598548,0.925766415092928,0.9101196734932404,0.9127274637598548,46500.0
2001-07-23,0.9127268860830404,0.9909606067409554,0.9127268860830404,0.9179424633152626,5800.0
2001-07-24,0.9388053664260012,0.9388053664260012,0.9127274637598548,0.9127274637598548,22200.0
2001-07-25,0.9388053594976212,0.9648833241459362,0.9388053594976212,0.962275533898567,228900.0
2001-07-26,0.9622748187779998,0.9779215486342492,0.9388046618190482,0.9518436655405002,35700.0
2001-07-27,0.990960991657871,0.9935687812869204,0.9388051369022758,0.988353202028822,26200.0
2001-07-30,0.9779219236171164,0.9779219236171164,0.9648829770704752,0.9753141343077882,20100.0
2001-07-31,0.9779221654910676,0.9857455353540422,0.9648832157194436,0.9857455353540422,127200.0
2001-08-01,0.9831374460620512,0.9883530243827044,0.9779218677413982,0.9779218677413982,4500.0
2001-08-02,0.977921925995076,1.0043522227727273,0.977921925995076,1.0043522227727273,4500.0
2001-08-03,1.0043522227727273,1.0281395528874118,1.0043522227727273,1.0043522227727273,6200.0
2001-08-07,1.0017093660702094,1.0017093660702094,0.9779220948627352,0.9911372455335542,6700.0
2001-08-08,0.9884942153993904,1.004352396204373,0.9779220948627352,0.9911372455335542,32300.0
2001-08-09,0.9779220948627352,0.9911372455335542,0.9779220948627352,0.9911372455335542,5100.0
2001-08-10,0.9779218677413982,1.0202103400665652,0.9779218677413982,0.9779218677413982,25400.0
2001-08-13,0.9779218231065916,0.999066058304099,0.9779218231065916,0.999066058304099,18400.0
2001-08-14,0.9832078514705616,0.9990660273777991,0.9832078514705616,0.9858508807884344,7400.0
2001-08-15,0.9832082286309426,1.0017094409531502,0.9832082286309426,1.0017094409531502,12200.0
2001-08-16,1.0017094409531502,1.0017094409531502,0.9779221679674548,1.0017094409531502,80400.0
2001-08-17,0.9779218398027396,0.983207898692366,0.9779218398027396,0.983207898692366,2200.0
2001-08-20,0.9805651249968992,0.9911372455335542,0.9779220948627352,0.9911372455335542,6200.0
2001-08-21,0.9911374100712697,1.0149246852276452,0.9779222572066169,1.0149246852276452,18000.0
2001-08-22,1.0122815622801258,1.0122815622801258,0.9779221679674548,1.0017094409531502,46000.0
2001-08-23,1.0017095323629923,1.0149246852276452,0.9779222572066169,1.0149246852276452,13500.0
2001-08-24,0.9911370750837818,1.0254965239337894,0.9911370750837818,1.0228534312393596,21400.0
2001-08-27,1.0175673711615532,1.0175673711615532,1.0043522227727273,1.0043522227727273,7600.0
2001-08-28,0.9911372455335542,0.9911372455335542,0.9911372455335542,0.9911372455335542,6000.0
2001-08-29,0.9911372455335542,1.004352396204373,0.9911372455335542,0.9911372455335542,26800.0
2001-08-30,0.993780275667718,0.993780275667718,0.9911372455335542,0.9911372455335542,9000.0
2001-08-31,0.9911369701050337,0.999066058304099,0.9911369701050337,0.999066058304099,9400.0
2001-09-04,0.964706690225734,0.964706690225734,0.9250611856354408,0.9647066902257336,8400.0
2001-09-05,1.0043522227727273,1.022853430517083,1.0043522227727273,1.0043522227727273,2700.0
2001-09-06,0.9911372455335542,0.9911372455335542,0.9647069441919164,0.9911372455335542,29200.0
2001-09-07,0.9647067782874668,1.0307825832930522,0.9647067782874668,1.0228534312393596,9100.0
2001-09-10,1.0254967002924924,1.0254967002924924,0.9779220948627352,0.9911372455335542,15400.0
2001-09-11,0.964706690225734,0.964706690225734,0.964706690225734,0.9647066902257336,9700.0
2001-09-13,0.977921825671425,1.017567266770731,0.977921825671425,1.017567266770731,8800.0
2001-09-14,0.9250616442036578,0.9250616442036578,0.8484136894805837,0.8986313367180543,6900.0
2001-09-17,0.8986310031139478,0.9382764496245396,0.8986310031139478,0.9356334198571666,8900.0
2001-09-18,0.9250617585082138,0.9250617585082138,0.9250617585082138,0.9250617585082138,300.0
2001-09-19,0.9382767979464598,0.9382767979464598,0.872200966217627,0.8986313367180543,15500.0
2001-09-20,0.872200966217627,0.8986313367180543,0.872200966217627,0.8986313367180543,4400.0
2001-09-21,0.8457703711760447,0.925061329689311,0.8246260693616522,0.9118461804395668,70500.0
2001-09-24,0.9118458461091528,0.9382761349179134,0.8854154942856128,0.9382761349179134,8400.0
2001-09-25,0.9250610941717082,0.9250610941717082,0.8722004476160821,0.8722004476160821,6200.0
2001-09-26,0.8854155935012921,0.8854155935012921,0.8722004476160821,0.8722004476160821,17500.0
2001-09-27,0.8722004476160821,0.8986308024012882,0.8722004476160821,0.8722004476160821,34900.0
2001-09-28,0.8986308024012882,0.8986308024012882,0.8722004476160821,0.8722004476160821,6000.0
2001-10-01,0.858985301730872,0.8722004476160821,0.858985301730872,0.8722004476160821,5400.0
2001-10-02,0.898631447756769,0.9250617585082138,0.898631447756769,0.9250617585082138,8200.0
2001-10-03,0.8986308024012882,0.8986308024012882,0.8722004476160821,0.8722004476160821,16600.0
2001-10-04,0.8986308024012882,0.8986308024012882,0.8722004476160821,0.8722004476160821,13200.0
2001-10-05,0.8722006424254197,0.9356334198571666,0.8722006424254197,0.9356334198571666,10300.0
2001-10-09,0.9250617585082138,0.9250617585082138,0.9250617585082138,0.9250617585082138,1700.0
2001-10-10,0.9250609841768236,0.9250609841768236,0.872200343906621,0.9197749264512814,13500.0
2001-10-11,0.9197749264512814,0.9250609841768236,0.9197749264512814,0.9197749264512814,2900.0
2001-10-12,0.9118459482864982,0.9118459482864982,0.8722004476160821,0.8722004476160821,10800.0
2001-10-15,0.9118459482864982,0.9118459482864982,0.866914389261998,0.8722004476160821,61900.0
2001-10-16,0.9118460383791208,0.9118460383791208,0.8748435632298114,0.8748435632298114,4700.0
2001-10-17,0.9092026754739212,0.9118457039427208,0.8722002138959538,0.893344504661122,120700.0
2001-10-18,0.872200966217627,0.8986313367180543,0.872200966217627,0.8986313367180543,84300.0
2001-10-19,0.8722006102993024,0.9118461183644152,0.8722006102993024,0.8854157586494075,13500.0
2001-10-22,0.8722006696755328,0.925061329689311,0.8722006696755328,0.9118461804395668,12400.0
2001-10-23,0.925061539827166,0.925061539827166,0.8854160200572176,0.9224185093768236,7300.0
2001-10-24,0.8986309700143104,0.8986309700143104,0.8854157586494075,0.8854157586494075,7000.0
2001-10-25,0.9118461183644152,0.9118461183644152,0.8854157586494075,0.8854157586494075,11100.0
2001-10-26,0.8854161199604287,0.911846490460856,0.8854161199604287,0.8986313367180543,29300.0
2001-10-29,0.8986313367180543,0.8986313367180543,0.8986313367180543,0.8986313367180543,3000.0
2001-10-30,0.8986313367180543,0.8986313367180543,0.8986313367180543,0.8986313367180543,1000.0
2001-10-31,0.9118461804395668,0.9118461804395668,0.8854158189252765,0.9118461804395668,9800.0
2001-11-01,0.9252556929105652,0.9252556929105652,0.9252556929105652,0.9252556929105652,0.0
2001-11-02,0.8984366270089786,0.9386651594177644,0.8984366270089786,0.9118461804395668,117700.0
2001-11-05,0.8984366270089786,0.9118461804395668,0.8984366270089786,0.9118461804395668,17900.0
2001-11-06,0.911845950989558,0.911845950989558,0.8984364009332472,0.8984364009332472,6700.0
2001-11-07,0.8984366270089786,0.9118461804395668,0.8984366270089786,0.9118461804395668,78800.0
2001-11-08,0.8984364009332472,0.938664923219232,0.8984364009332472,0.8984364009332472,4500.0
2001-11-09,0.8984364009332472,0.9306192315503298,0.8984364009332472,0.8984364009332472,6100.0
2001-11-12,0.8984364154119557,0.9386649383462417,0.8984364154119557,0.9386649383462414,5100.0
2001-11-13,0.8984366270089786,0.9359832615199444,0.8984366270089786,0.9118461804395668,11700.0
2001-11-14,0.9118461804395668,0.9520746489068628,0.9118461804395668,0.9118461804395668,4800.0
2001-11-15,0.9011184683506618,0.9172099186691356,0.8984365706211638,0.9172099186691356,7100.0
2001-11-16,0.9011185472891688,0.9252556929105652,0.8984366493247349,0.9252556929105652,16400.0
2001-11-19,0.8984364009332472,0.8984364009332472,0.8984364009332472,0.8984364009332472,3600.0
2001-11-20,0.9011185472891688,0.9306194888394328,0.9011185472891688,0.9252556929105652,16700.0
2001-11-21,0.9011182981562148,0.9011182981562148,0.8984364009332472,0.8984364009332472,6700.0
2001-11-22,0.9118461589842902,0.9333013416620188,0.901118503703938,0.901118503703938,8900.0
2001-11-23,0.9333009330813508,0.9333009330813508,0.9333009330813508,0.933300933081351,900.0
2001-11-26,0.9118461804395668,0.9252556699286658,0.8984366270089786,0.9118461804395668,96000.0
2001-11-27,0.9252556699286658,0.9386651594177644,0.9118461804395668,0.9118461804395668,9200.0
2001-11-28,0.9118459656843674,0.9386649383462417,0.9118459656843674,0.9386649383462414,13500.0
2001-11-29,0.9386649383462417,0.9788934612805276,0.9386649383462417,0.9386649383462414,38800.0
2001-11-30,0.9386649383462417,0.9386649383462417,0.9145278629505544,0.9386649383462414,19400.0
2001-12-03,0.9413467294447164,0.9654838021181568,0.9413467294447164,0.9520743172995788,11100.0
2001-12-04,0.9547564396596644,0.965484030047068,0.9413469516754104,0.965484030047068,4800.0
2001-12-05,0.9520743172995788,0.9520743172995788,0.9520743172995788,0.9520743172995788,1500.0
2001-12-06,0.9520744974843832,0.9654839848407728,0.9413469075992712,0.9413469075992712,20800.0
2001-12-07,0.9467106301448036,0.9654839110081158,0.9386649383462417,0.9386649383462414,179400.0
2001-12-10,0.9252556481578704,0.9252556481578704,0.901118503703938,0.901118503703938,32600.0
2001-12-11,0.911846314884413,0.92525580635064,0.8716177765442333,0.8716177765442334,7400.0
2001-12-12,0.9386645286222872,0.9628015934822252,0.9118455676668004,0.9628015934822252,5900.0
2001-12-13,0.9118462030883958,0.9252556929105652,0.9118462030883958,0.9252556929105652,5700.0
2001-12-14,0.9520746489068628,0.9520746489068628,0.9118461804395668,0.9118461804395668,16900.0
2001-12-17,0.9064817754757032,0.9628015934822252,0.9011179193431592,0.9628015934822252,77200.0
2001-12-18,0.962802240498142,0.9654841383959616,0.9118461804395668,0.9118461804395668,214700.0
2001-12-19,0.9386651373314506,0.9386651373314506,0.901118503703938,0.901118503703938,9000.0
2001-12-20,0.901118503703938,0.9252556481578704,0.901118503703938,0.901118503703938,15700.0
2001-12-21,0.9252554520153043,0.9869391530790896,0.9011183126781428,0.9386649383462414,405000.0
2001-12-24,0.9654841623770734,0.9654841623770734,0.9252556929105652,0.9252556929105652,2600.0
2001-12-27,0.9762118181762998,0.9762118181762998,0.9252556929105652,0.9252556929105652,2400.0
2001-12-28,0.965484030047068,0.965484030047068,0.965484030047068,0.965484030047068,21500.0
2001-12-31,0.965484030047068,0.965484030047068,0.9520745420628136,0.965484030047068,12000.0
2002-01-02,0.9386650540785592,0.965484030047068,0.9279374636911558,0.965484030047068,15900.0
2002-01-03,0.93330073643119,0.9628015934822252,0.93330073643119,0.9628015934822252,12200.0
2002-01-04,0.9601204705424908,0.9869395170359864,0.9306195897352934,0.9869395170359864,70700.0
2002-01-07,0.9386649864004823,0.997666793218633,0.9386649864004823,0.997666793218633,10700.0
2002-01-08,0.9601200409353796,1.032531325366737,0.9601200409353796,1.032531325366737,52500.0
2002-01-09,1.0244857410833537,1.0700780597194388,1.0191219464133996,1.0191219464133996,134400.0
2002-01-10,1.0191220831799304,1.0593506125447436,0.9923031062310446,1.0566687148498553,4200.0
2002-01-11,1.0325314330882849,1.056668573044554,1.0191219464133996,1.0191219464133996,27100.0
2002-01-14,1.0191222440799537,1.0459412892045414,0.984257568541933,1.0378955309081186,8100.0
2002-01-15,1.0030304577597453,1.0432589775289305,1.0030304577597453,1.032531325366737,8300.0
2002-01-16,1.043259086369669,1.043259086369669,1.0191219464133996,1.0191219464133996,22300.0
2002-01-17,1.032531572828169,1.032531572828169,0.9654840664382492,0.9842574142652958,220800.0
2002-01-18,0.9923036223619496,0.9923036223619496,0.9681664666119112,0.9681664666119112,1200.0
2002-01-21,0.9788932754827444,0.9788932754827444,0.9788932754827444,0.9788932754827444,500.0
2002-01-22,1.0057124751100728,1.0432591023150988,0.992302988230234,0.992302988230234,6300.0
2002-01-23,0.992302988230234,0.992302988230234,0.992302988230234,0.992302988230234,10000.0
2002-01-24,1.0432591023150988,1.0432591023150988,0.992302988230234,0.992302988230234,6200.0
2002-01-25,1.019121929310008,1.0432590688611962,1.019121929310008,1.0432590688611962,688300.0
2002-01-28,1.0325314488697503,1.0432591023150988,0.992302988230234,0.992302988230234,12400.0
2002-01-29,1.0057129012542143,1.0057129012542143,0.9923034086924596,1.0057129012542143,15700.0
2002-01-30,0.992302759268509,0.992302759268509,0.9654837277555176,0.9788932754827444,3400.0
2002-01-31,0.992302988230234,1.0191219619899117,0.9842572961023304,0.992302988230234,23200.0
2002-02-01,0.9949848856062016,1.0191219619899117,0.992302988230234,0.992302988230234,3900.0
2002-02-04,1.0057124751100728,1.0191219619899117,0.992302988230234,0.992302988230234,4300.0
2002-02-05,0.992302988230234,0.992302988230234,0.992302988230234,0.992302988230234,10400.0
2002-02-06,1.0083947997665657,1.0083947997665657,1.0057129012542143,1.0057129012542143,3700.0
2002-02-07,0.9949853072048104,1.01912239381597,0.9949853072048104,1.0057129012542143,4000.0
2002-02-08,1.0057125579413135,1.0057125579413135,0.9520745420628136,0.965484030047068,51500.0
2002-02-11,0.992302759268509,0.992302759268509,0.9547561407269058,0.9788932754827444,6700.0
2002-02-12,0.992302810349701,1.0164398824065912,0.9815752227688608,1.003030397930541,5300.0
2002-02-13,0.9788934863887448,1.0191219464133996,0.9788934863887448,1.0191219464133996,13000.0
2002-02-14,1.0057129012542143,1.01912239381597,1.0057129012542143,1.0057129012542143,32000.0
2002-02-15,1.0057124597385148,1.0325314330882849,1.0057124597385148,1.0191219464133996,36000.0
2002-02-18,1.01912239381597,1.01912239381597,1.0057129012542143,1.0057129012542143,2500.0
2002-02-19,1.0057129012542143,1.01912239381597,0.9923034086924596,1.0057129012542143,458400.0
2002-02-20,0.992302988230234,0.992302988230234,0.9788935013503948,0.992302988230234,14200.0
2002-02-21,0.9923029730636298,1.043259086369669,0.9923029730636298,1.0191219464133996,56900.0
2002-02-22,1.037895227758239,1.037895227758239,0.9923029730636298,1.0191219464133996,20900.0
2002-02-25,1.0191219464133996,1.0191219464133996,0.9923029730636298,1.0191219464133996,33200.0
2002-02-26,1.0203813117850635,1.0203813117850635,0.9935291972724926,1.0203813117850635,8400.0
2002-02-27,1.0069549132460467,1.0338070186577537,0.9935288605401932,0.9935288605401932,81900.0
2002-02-28,1.0069552619376785,1.0069552619376785,0.9881587816405792,1.0069552619376785,6200.0
2002-03-01,0.9988998256248248,1.006955461635448,0.9827885536035788,0.9908441896142018,60100.0
2002-03-04,1.0150108963507207,1.0150108963507207,1.0069552619376785,1.0069552619376785,166700.0
2002-03-05,0.9854735701695648,1.0069552619376785,0.9854735701695648,1.0069552619376785,4500.0
2002-03-06,1.0069557457328484,1.015011384016249,1.0069557457328484,1.015011384016249,17200.0
2002-03-07,1.015011384016249,1.0203818095385155,1.015011384016249,1.015011384016249,19800.0
2002-03-08,1.0150105448695586,1.0203809659519003,0.9935288605401932,0.9935288605401932,190700.0
2002-03-11,0.9720471121903588,1.0069549132460467,0.9720471121903588,0.9935288605401932,15900.0
2002-03-12,1.0069552619376785,1.0069552619376785,0.9720474487940028,1.0069552619376785,42100.0
2002-03-13,1.0069552619376785,1.020381319292749,1.0069552619376785,1.0069552619376785,865100.0
2002-03-14,1.006955254528778,1.0203813117850635,1.006955254528778,1.0203813117850635,18200.0
2002-03-15,1.0203813117850635,1.0203813117850635,1.006955254528778,1.0203813117850635,43000.0
2002-03-18,1.0338073766478195,1.039177799589848,1.0069552619376785,1.0069552619376785,11200.0
2002-03-19,1.0096401576385816,1.074085276807873,1.0096401576385816,1.074085276807873,27500.0
2002-03-20,1.1143638494357333,1.1143638494357333,1.0740856133277463,1.1009377280527433,59700.0
2002-03-21,1.100937383119881,1.100937383119881,1.0391774745817906,1.074085276807873,35200.0
2002-03-22,1.0740856133277463,1.1143638494357333,1.0740856133277463,1.1009377280527433,97200.0
2002-03-25,1.1116782256446849,1.1116782256446849,1.0606592236518686,1.074085276807873,103200.0
2002-03-26,1.082141372144081,1.1143639116119417,1.082141372144081,1.087511795388724,146700.0
2002-03-27,1.098252289012265,1.138530386385343,1.09019659271308,1.138530386385343,71500.0
2002-03-28,1.127789828572959,1.149271648123371,1.127789828572959,1.149271648123371,88600.0
2002-04-01,1.1519569963602942,1.27010644829994,1.1519569963602942,1.27010644829994,97400.0
2002-04-02,1.2701067908989183,1.275477216161113,1.2486250898501392,1.2727919395094964,68300.0
2002-04-03,1.2727912181224534,1.3157547239103813,1.262050373685713,1.2754764932521214,48700.0
2002-04-04,1.2727913491915457,1.2727913491915457,1.2083462759346977,1.248624510740717,14700.0
2002-04-05,1.248624510740717,1.2754766245977367,1.2351983897917176,1.248624510740717,41400.0
2002-04-08,1.2486243821602698,1.2754764932521212,1.2351982625938611,1.2754764932521214,27700.0
2002-04-09,1.2781616992437577,1.3291806435380875,1.2486243146199676,1.288902543099507,41400.0
2002-04-10,1.3023285338987145,1.3291806435380875,1.2781616992437577,1.288902543099507,30100.0
2002-04-11,1.288902543099507,1.31575465273888,1.288902543099507,1.288902543099507,20600.0
2002-04-12,1.2754764820900322,1.326495556738549,1.2754764820900322,1.3023285929468924,40500.0
2002-04-15,1.329180515112902,1.329180515112902,1.288902418565984,1.3157545256109116,12600.0
2002-04-16,1.313068963210992,1.3291802239081976,1.2889021361856423,1.3291802239081976,21000.0
2002-04-17,1.3291807038037529,1.3291807038037529,1.3023285929468924,1.3023285929468924,16800.0
2002-04-18,1.3023287363908709,1.3399216957311226,1.296958313627978,1.296958313627978,14000.0
2002-04-19,1.2942729650273816,1.31575465273888,1.262050305419175,1.288902543099507,45200.0
2002-04-22,1.28890261281853,1.28890261281853,1.2647356488153807,1.2754764932521214,31600.0
2002-04-23,1.2835321211716324,1.288902543099507,1.262050305419175,1.288902543099507,25800.0
2002-04-24,1.288902811708055,1.288902811708055,1.208346337960932,1.2593654209286451,40200.0
2002-04-25,1.275477216161113,1.2889033433371189,1.2727919395094964,1.2727919395094964,3700.0
2002-04-26,1.2351982625938611,1.2754764932521212,1.2217722710684182,1.2754764932521214,9900.0
2002-04-29,1.2351984455196083,1.275476682142842,1.221772452005853,1.2620505605881025,11700.0
2002-04-30,1.2486250564435917,1.2620510552193511,1.2351989296267971,1.2351989296267971,7600.0
2002-05-01,1.2620505036487375,1.2620505036487375,1.237883665197909,1.248624510740717,13200.0
2002-05-02,1.2351989296267971,1.2351989296267971,1.208346804034243,1.2351989296267971,11500.0
2002-05-03,1.2487720195217689,1.2894928729791362,1.2487720195217689,1.2759192120106722,26400.0
2002-05-06,1.2487718928195932,1.2487718928195932,1.1700449778655069,1.1700449778655069,29500.0
2002-05-07,1.2080511762984043,1.2216248373818577,1.194477644662977,1.2080511762984043,29000.0
2002-05-08,1.2107655788691596,1.235198109343232,1.2080507957284914,1.235198109343232,57100.0
2002-05-09,1.2080511660644018,1.2759192120106722,1.1944776345439625,1.2759192120106722,75400.0
2002-05-10,1.2759189223774108,1.2759189223774108,1.23519820761166,1.2623453939381588,19200.0
2002-05-13,1.248771736050912,1.289492580264658,1.248771736050912,1.2623453939381588,20300.0
2002-05-14,1.2487722789658449,1.284063701257553,1.2351987446253772,1.2487722789658446,26300.0
2002-05-15,1.2351989733115492,1.2894933796216517,1.2351989733115492,1.2867785945821089,33000.0
2002-05-16,1.2623457814620935,1.2867781919323815,1.2487721194079069,1.2732046593262292,21800.0
2002-05-17,1.254201590751145,1.2840635703732313,1.254201590751145,1.2813487861130235,17400.0
2002-05-21,1.2894931024975012,1.3139256448103027,1.2786342235691557,1.3139256448103027,45400.0
2002-05-22,1.311210725436688,1.330213826329986,1.289492969814653,1.3084960707079512,52200.0
2002-05-23,1.308495987196907,1.3410726185508486,1.3030665486379165,1.3166400803113794,50400.0
2002-05-24,1.3410720403616505,1.3845075301068146,1.3410720403616505,1.3845075301068146,151000.0
2002-05-27,1.4007966763758648,1.490382492267617,1.3845083579817323,1.425229218691087,43100.0
2002-05-28,1.422514160273323,1.4252289442068629,1.3709345600162866,1.4116552834352076,251500.0
2002-05-29,1.3709342752252365,1.3953666783115182,1.2949220237008126,1.3953666783115182,22900.0
2002-05-30,1.3845073961781276,1.3845073961781276,1.3573602177134498,1.3817927430556387,33600.0
2002-05-31,1.38179314859532,1.38179314859532,1.3302134296504269,1.3302134296504269,30100.0
2002-06-03,1.330213807941229,1.3437873402933442,1.3030666137889657,1.3030666137889657,35600.0
2002-06-04,1.327498662166862,1.3437869742209838,1.2922073841069313,1.332928099518236,35600.0
2002-06-05,1.3573611829788197,1.3709348465878275,1.3437875193698112,1.3573611829788197,17000.0
2002-06-06,1.3573611829788197,1.3817937256958142,1.3573611829788197,1.3573611829788197,24200.0
2002-06-07,1.3573613336865098,1.3682202140001567,1.3302141329023929,1.3682202140001567,24200.0
2002-06-10,1.3627895852475065,1.3627895852475065,1.3437864965486783,1.3627895852475065,9400.0
2002-06-11,1.370934532317867,1.370934532317867,1.3519314335110932,1.3709345323178668,9600.0
2002-06-12,1.3519309057762687,1.370933997165065,1.3519309057762687,1.3519309057762687,14200.0
2002-06-13,1.3573611829788197,1.3573611829788197,1.330213985208853,1.3573611829788197,8400.0
2002-06-14,1.3573603167528223,1.3573603167528223,1.3030659558618964,1.3437866618061074,28700.0
2002-06-17,1.3166403215998448,1.3573611829788197,1.3166403215998448,1.3573611829788197,13100.0
2002-06-18,1.3573611829788197,1.3573611829788197,1.330213985208853,1.3573611829788197,233400.0
2002-06-19,1.3573606323234166,1.3573606323234166,1.332928099518236,1.332928099518236,20300.0
2002-06-20,1.3573603419662148,1.3573603419662148,1.3329278143874723,1.3519309057762687,21800.0
2002-06-21,1.354646150224311,1.354646150224311,1.3166400803113794,1.3166400803113794,16200.0
2002-06-24,1.354645891969233,1.354645891969233,1.308495737740078,1.3465018004073828,8100.0
2002-06-25,1.3465017415096567,1.357360616082477,1.3302134296504269,1.3302134296504269,38800.0
2002-06-26,1.3546466137923678,1.3546466137923678,1.3302141966400076,1.349217173375391,3600.0
2002-06-27,1.3492167857011623,1.354646224558084,1.338357907987321,1.338357907987321,11000.0
2002-06-28,1.3437866618061074,1.3709339716995377,1.2894923009151813,1.3437866618061074,46900.0
2002-07-02,1.3437873468442418,1.3437873468442418,1.3030666201413517,1.338357907987321,18700.0
2002-07-03,1.3383578457476282,1.3546461615609104,1.3302137525650006,1.3546461615609104,5000.0
2002-07-04,1.303065980066754,1.354645559147257,1.303065980066754,1.3519309057762687,7400.0
2002-07-05,1.330213985208853,1.3573611829788197,1.330213985208853,1.3573611829788197,7500.0
2002-07-08,1.3817937256958142,1.3817937256958142,1.3437875193698112,1.3573611829788197,14300.0
2002-07-09,1.3573610020934923,1.3573610020934923,1.3030666137889657,1.3030666137889657,45700.0
2002-07-10,1.3030665486379165,1.3166400803113794,1.2623456947214768,1.3166400803113794,38800.0
2002-07-11,1.2759192263949393,1.3166400803113794,1.2759192263949393,1.3166400803113794,3700.0
2002-07-12,1.2894929519888176,1.346502124432587,1.2759192901886691,1.3030666137889657,14500.0
2002-07-15,1.3546458274482551,1.3546458274482551,1.113035674970421,1.2623453939381588,35400.0
2002-07-16,1.289492580264658,1.3166397665911571,1.2623453939381588,1.2623453939381588,29800.0
2002-07-17,1.330213807941229,1.330213807941229,1.2487720960364064,1.3030666137889657,28800.0
2002-07-18,1.3030666137889657,1.3030666137889657,1.3030666137889657,1.3030666137889657,3100.0
2002-07-19,1.2894929491012013,1.3166401431926724,1.275919287331449,1.3003518267377896,4400.0
2002-07-22,1.2759190196114305,1.3030663374547415,1.2216246428208182,1.2894926785330858,33400.0
2002-07-23,1.2894930286562898,1.3302138870297808,1.140183257769503,1.140183257769503,308100.0
2002-07-24,1.2080511660644018,1.2894928729791362,1.161901003557279,1.2759192120106722,87800.0
2002-07-25,1.2759192901886691,1.3030666137889657,1.2080512400839951,1.3030666137889657,128700.0
2002-07-26,1.3030666137889657,1.3573610020934923,1.2759192901886691,1.3030666137889657,30000.0
2002-07-29,1.3166397717104037,1.343786958142454,1.3166397717104037,1.3302134296504269,31700.0
2002-07-30,1.3437872731063305,1.3437872731063305,1.3166400803113794,1.3166400803113794,14000.0
2002-07-31,1.3302134296504269,1.343786958142454,1.3166397717104037,1.3302134296504269,24700.0
2002-08-01,1.3030666137889657,1.3166401461410808,1.2894929519888176,1.3030666137889657,14100.0
2002-08-02,1.347051665266067,1.3580479946897417,1.3250590064187169,1.3580479946897417,13300.0
2002-08-06,1.360796955486037,1.360796955486037,1.3333061330584912,1.3333061330584912,4300.0
2002-08-07,1.333306301502817,1.3607971274034385,1.3250591192759296,1.3250591192759296,9300.0
2002-08-08,1.341553960149266,1.3745429597217973,1.3333066447128172,1.3745429597217973,93600.0
2002-08-09,1.3470517187322633,1.3827898563209926,1.3333062408638003,1.3827898563209926,38600.0
2002-08-12,1.3745427372522991,1.3882882170594664,1.3525500744301202,1.3882882170594666,34800.0
2002-08-13,1.3882884443882435,1.4432701104468018,1.3745429623302876,1.4212774440233784,34000.0
2002-08-14,1.4295240621708851,1.4295240621708851,1.3745424178899204,1.402033240030403,40800.0
2002-08-15,1.4295244706680632,1.4295244706680632,1.374542810675683,1.426775453211753,33000.0
2002-08-16,1.4295244578059405,1.4295244578059405,1.4020336280570982,1.4295244578059405,15000.0
2002-08-19,1.4295240621708851,1.4295240621708851,1.3745424178899204,1.402033240030403,73300.0
2002-08-20,1.4020331389291003,1.4157786145514386,1.388287794393333,1.4157786145514386,27400.0
2002-08-21,1.3910364740270942,1.402032799427582,1.3800401486266065,1.3800401486266065,12900.0
2002-08-22,1.391037459508063,1.391037459508063,1.3580484599355316,1.3745429597217973,12100.0
2002-08-23,1.3607965305504632,1.3882874754800003,1.355298367781864,1.3607965305504632,20600.0
2002-08-26,1.360797015734474,1.391036987286921,1.360797015734474,1.391036987286921,3900.0
2002-08-27,1.39103649132103,1.4020328168582283,1.3607965305504632,1.3607965305504632,5400.0
2002-08-28,1.3607965305504632,1.3607965305504632,1.3607965305504632,1.3607965305504632,0.0
2002-08-29,1.358047514709434,1.3882874754800003,1.358047514709434,1.3607965305504632,6500.0
2002-08-30,1.3525502933401097,1.3745429597217973,1.3470521267446878,1.3745429597217973,9300.0
2002-09-03,1.396535170691558,1.402033335494021,1.3223098803150095,1.3223098803150095,2200.0
2002-09-04,1.347051507579527,1.347051507579527,1.347051507579527,1.347051507579527,500.0
2002-09-05,1.3333060318656922,1.3717931803432295,1.3333060318656922,1.347051507579527,53100.0
2002-09-06,1.3717937207608772,1.388288350550161,1.3717937207608772,1.3717937207608772,15700.0
2002-09-09,1.3717938108807706,1.3745429597217973,1.3470521267446878,1.3745429597217973,2000.0
2002-09-10,1.3965356261034851,1.402033792698907,1.3690447931263754,1.3745429597217973,13600.0
2002-09-11,1.3745427372522991,1.4020335657800231,1.3745427372522991,1.3882882170594666,30800.0
2002-09-12,1.4020335657800231,1.4020335657800231,1.3745427372522991,1.3882882170594666,669600.0
2002-09-13,1.3745429597217973,1.402033792698907,1.3745429597217973,1.3745429597217973,5700.0
2002-09-16,1.3910372343689337,1.4020335657800231,1.377291885648377,1.3882882170594666,86600.0
2002-09-17,1.388287458220242,1.402032799427582,1.3745419859263628,1.3800401486266065,37200.0
2002-09-18,1.3745429597217973,1.3745429597217973,1.3745429597217973,1.3745429597217973,1500.0
2002-09-19,1.3745423279206253,1.3745423279206253,1.347051507579527,1.347051507579527,262500.0
2002-09-20,1.3470521267446878,1.388288441753668,1.3470521267446878,1.3745429597217973,97200.0
2002-09-23,1.388288441753668,1.388288441753668,1.3470521267446878,1.3745429597217973,188200.0
2002-09-24,1.322309703729253,1.3745423279206253,1.322309703729253,1.347051507579527,7100.0
2002-09-25,1.347051507579527,1.347051507579527,1.347051507579527,1.347051507579527,3200.0
2002-09-26,1.3717938108807706,1.3745429597217973,1.3250594603629997,1.3745429597217973,8900.0
2002-09-27,1.347051507579527,1.347051507579527,1.347051507579527,1.347051507579527,190000.0
2002-09-30,1.3250589899083778,1.3278080066867504,1.3250589899083778,1.3278080066867504,112200.0
2002-10-01,1.215095581095379,1.3580479946897417,1.215095581095379,1.3580479946897417,3700.0
2002-10-02,1.3690442677575914,1.3690442677575914,1.3333061330584912,1.3333061330584912,12700.0
2002-10-03,1.319560992904189,1.333306340715452,1.319560992904189,1.3195609929041885,21600.0
2002-10-04,1.3443028885917427,1.3470520372501231,1.292070243862117,1.292070243862117,174200.0
2002-10-07,1.1601137035162143,1.2645789551793234,1.1601137035162143,1.2398372816386956,12900.0
2002-10-08,1.2398376204545989,1.264579300756495,1.237088472039604,1.2425866377829822,6200.0
2002-10-09,1.2508336515655438,1.2755753259259626,1.2508336515655438,1.2508336515655438,14900.0
2002-10-10,1.250834548588754,1.3030670825224313,1.1848563971100612,1.3030670825224313,22400.0
2002-10-11,1.2398377302191144,1.3030665763223936,1.2370885815607335,1.292070243862117,11600.0
2002-10-15,1.2590812464812868,1.292070243862117,1.2590812464812868,1.292070243862117,2100.0
2002-10-16,1.2783246385811708,1.3443026201687065,1.2645791602071357,1.3443026201687065,9200.0
2002-10-17,1.3443026713991035,1.3470518196133174,1.319560992904189,1.3195609929041885,124700.0
2002-10-18,1.3470521175239314,1.3470521175239314,1.2975684874172249,1.2975684874172246,42600.0
2002-10-21,1.347051985664948,1.402033645860816,1.300317508955151,1.3772919643159849,39100.0
2002-10-22,1.402032799427582,1.402032799427582,1.3800401486266065,1.3800401486266065,13300.0
2002-10-23,1.3882882170594664,1.4212772112927352,1.3882882170594664,1.3882882170594666,94500.0
2002-10-24,1.3800401319412912,1.39928376670275,1.3772911161676753,1.3992837667027498,10400.0
2002-10-25,1.4020333680329302,1.4020333680329302,1.3827898563209926,1.3827898563209926,20300.0
2002-10-28,1.382789639566241,1.38828780363446,1.336055179443088,1.347051507579527,28200.0
2002-10-29,1.3470515454304994,1.3745423665440657,1.341553381207786,1.341553381207786,32900.0
2002-10-30,1.3607968522067906,1.3745423279206253,1.3333060318656922,1.347051507579527,23200.0
2002-10-31,1.3607969412763892,1.402033240030403,1.347051595749438,1.402033240030403,115800.0
2002-11-01,1.3909062796013432,1.4048153954562204,1.3769971637464655,1.3992517756437015,60800.0
2002-11-04,1.390905949520389,1.407596804996978,1.379778712535996,1.379778712535996,101400.0
2002-11-05,1.404815680880907,1.4159429227667322,1.3853429412571192,1.3909065622000318,86300.0
2002-11-06,1.390905949520389,1.4131604234891746,1.379778712535996,1.379778712535996,17400.0
2002-11-07,1.3909065622000318,1.4103793018238195,1.376997443519157,1.3909065622000318,55600.0
2002-11-08,1.4048151548259544,1.418724135651208,1.4048151548259544,1.418724135651208,33700.0
2002-11-11,1.4103787736854834,1.418724135651208,1.4103787736854834,1.418724135651208,15000.0
2002-11-12,1.4465429363362097,1.4465429363362097,1.4131612068778052,1.4131612068778052,23200.0
2002-11-13,1.4131605167916794,1.418724135651208,1.4103787736854834,1.418724135651208,20800.0
2002-11-14,1.415943119684077,1.415943119684077,1.404815876250769,1.404815876250769,1100.0
2002-11-15,1.404815876250769,1.410379497967423,1.3936886328174611,1.404815876250769,15100.0
2002-11-18,1.4075963868052377,1.4075963868052377,1.3769964278657292,1.3769964278657292,26800.0
2002-11-19,1.376997443519157,1.3909065622000318,1.3630884574854685,1.3909065622000318,15200.0
2002-11-20,1.3909065622000318,1.3909065622000318,1.3630884574854685,1.3909065622000318,10500.0
2002-11-21,1.390906340986949,1.390906340986949,1.3630882406966431,1.3658699844020912,15800.0
2002-11-22,1.3769972245182136,1.390906340986949,1.3658699844020912,1.3658699844020912,8000.0
2002-11-25,1.3658703915869868,1.404815876250769,1.3658703915869868,1.404815876250769,2600.0
2002-11-26,1.3630874653650915,1.3630874653650915,1.3630874653650915,1.3630874653650915,6200.0
2002-11-27,1.3964703773521858,1.404815876250769,1.368652268768916,1.404815876250769,21700.0
2002-11-28,1.3964701831429445,1.3964701831429445,1.3909065622000318,1.3909065622000318,20000.0
2002-11-29,1.3909068163945884,1.402034060313968,1.3769976951717582,1.402034060313968,16100.0
2002-12-02,1.404815876250769,1.4187248642188015,1.404815876250769,1.404815876250769,6600.0
2002-12-03,1.404815680880907,1.404815680880907,1.376997443519157,1.3909065622000318,59200.0
2002-12-04,1.4159418783876812,1.4159418783876812,1.3769964278657292,1.3769964278657292,9100.0
2002-12-05,1.3909060722595676,1.410378805024172,1.3909060722595676,1.410378805024172,53100.0
2002-12-06,1.404815840836805,1.4131612068778052,1.3909067205722023,1.4131612068778052,236700.0
2002-12-09,1.4159417337975748,1.4159417337975748,1.3909053942539398,1.4159417337975748,70000.0
2002-12-10,1.4103787736854834,1.418724135651208,1.4075968979321507,1.418724135651208,31300.0
2002-12-11,1.4187248642188015,1.4326339848340386,1.404815876250769,1.404815876250769,28000.0
2002-12-12,1.3936879858414688,1.427069700644977,1.3936879858414688,1.427069700644977,6000.0
2002-12-13,1.4103787736854834,1.418724135651208,1.4103787736854834,1.418724135651208,155500.0
2002-12-16,1.4131605481921783,1.4131605481921783,1.410378805024172,1.410378805024172,4100.0
2002-12-17,1.410379497967423,1.4187248642188015,1.3936886328174611,1.404815876250769,13000.0
2002-12-18,1.404815876250769,1.404815876250769,1.3909067556355317,1.404815876250769,5000.0
2002-12-19,1.3909065622000318,1.3909065622000318,1.376997443519157,1.3909065622000318,5700.0
2002-12-20,1.376997443519157,1.3909065622000318,1.376997443519157,1.3909065622000318,11400.0
2002-12-23,1.3769964278657292,1.3769964278657292,1.3686510689303744,1.3769964278657292,8800.0
2002-12-24,1.3909065622000318,1.3909065622000318,1.3909065622000318,1.3909065622000318,4100.0
2002-12-27,1.3909065622000318,1.4159429227667322,1.3909065622000318,1.3909065622000318,21400.0
2002-12-30,1.4048153954562204,1.4048153954562204,1.3909062796013432,1.3992517756437015,3300.0
2002-12-31,1.4131605167916794,1.418724135651208,1.390906041353564,1.418724135651208,5300.0
2003-01-02,1.3797793203142066,1.3909065622000318,1.3658702016333315,1.3909065622000318,5000.0
2003-01-03,1.3909065622000318,1.3909065622000318,1.3909065622000318,1.3909065622000318,2100.0
2003-01-06,1.3909065622000318,1.3909065622000318,1.3491793388045936,1.3909065622000318,13400.0
2003-01-07,1.3909067556355317,1.404815876250769,1.3909067556355317,1.404815876250769,4000.0
2003-01-08,1.4159429227667322,1.4187246669145952,1.3825610644620696,1.3909065622000318,48400.0
2003-01-09,1.390905522638664,1.4048146309238856,1.390905522638664,1.3964691394233355,29700.0
2003-01-10,1.3909055362874392,1.3909055362874392,1.3769964278657292,1.3769964278657292,14600.0
2003-01-13,1.3909055362874392,1.3909055362874392,1.3769964278657292,1.3769964278657292,7500.0
2003-01-14,1.3909065622000318,1.3909065622000318,1.376997443519157,1.3909065622000318,6500.0
2003-01-15,1.402033804085857,1.402033804085857,1.3909065622000318,1.3909065622000318,18800.0
2003-01-16,1.3909055362874392,1.3964691531267053,1.3769964278657292,1.3769964278657292,19400.0
2003-01-17,1.3909055362874392,1.3909055362874392,1.3769964278657292,1.3769964278657292,9000.0
2003-01-20,1.4131612068778052,1.4131612068778052,1.4131612068778052,1.4131612068778052,300.0
2003-01-21,1.415942622827584,1.41872436638619,1.3909062675643349,1.3936881437701,10400.0
2003-01-22,1.4131605167916794,1.418724135651208,1.4131605167916794,1.418724135651208,2000.0
2003-01-23,1.404815680880907,1.404815680880907,1.3909065622000318,1.3909065622000318,11500.0
2003-01-24,1.3936884389950814,1.4187246669145952,1.3909065622000318,1.3909065622000318,21000.0
2003-01-27,1.3909065622000318,1.399252059937994,1.3909065622000318,1.3909065622000318,2900.0
2003-01-28,1.418724135651208,1.4326332491235985,1.4131605167916794,1.418724135651208,67100.0
2003-01-29,1.4075971062707375,1.4075971062707375,1.4075971062707375,1.4075971062707375,200.0
2003-01-30,1.446541882572682,1.474360102837126,1.446541882572682,1.4743601028371258,9500.0
2003-01-31,1.4604515767626658,1.5133060306964974,1.4604515767626658,1.4993969150017994,12000.0
2003-02-03,1.4882692943559732,1.5133056431357044,1.4743603148705524,1.5133056431357044,29800.0
2003-02-04,1.5160871679395822,1.5160871679395822,1.474360102837126,1.4743601028371258,13100.0
2003-02-05,1.4743604673617958,1.502178561856952,1.4743604673617958,1.479924086260827,12600.0
2003-02-06,1.4771418452753071,1.4882690803222431,1.474360102837126,1.4743601028371258,15300.0
2003-02-07,1.502178190454465,1.502178190454465,1.474360102837126,1.4743601028371258,49600.0
2003-02-10,1.4882690803222431,1.4993963153691785,1.474360102837126,1.4743601028371258,8000.0
2003-02-11,1.474360102837126,1.4882690803222431,1.474360102837126,1.4743601028371258,17800.0
2003-02-12,1.463233284995757,1.4715786473368846,1.4465422950192166,1.4465422950192166,66500.0
2003-02-13,1.42428781858002,1.4493241708976876,1.42428781858002,1.4465422950192166,2400.0
2003-02-14,1.4354150567996182,1.4465422950192166,1.4215060753486917,1.4465422950192166,55500.0
2003-02-17,1.5021789433496422,1.5439061620129713,1.421506382502553,1.5160879278059711,45600.0
2003-02-18,1.529996498106484,1.5717237018569947,1.5021784064885182,1.5133056431357044,124200.0
2003-02-19,1.5188694437221908,1.5550330334887048,1.5160875679030097,1.5411239196870794,36400.0
2003-02-20,1.5550329731747403,1.5578147162388882,1.516087509099595,1.5439057356238803,524200.0
2003-02-21,1.5411239473939622,1.5411239473939622,1.5021786137552338,1.5021786137552338,61900.0
2003-02-24,1.516087385973939,1.5550328468862151,1.5021784064885182,1.5133056431357044,24500.0
2003-02-25,1.502178791199602,1.502178791199602,1.477142436008009,1.4993969150017994,11800.0
2003-02-26,1.4882692402570608,1.4993964764997694,1.4882692402570608,1.491051115641297,12500.0
2003-02-27,1.4966886560873598,1.5417865768365004,1.4938701032417414,1.507963136274645,5700.0
2003-02-28,1.4995073979306468,1.544605320321749,1.4995073979306468,1.544605320321749,3900.0
2003-03-03,1.5389679801106328,1.5389679801106328,1.533330740177724,1.5389679801106328,9800.0
2003-03-04,1.533330740177724,1.5389679801106328,1.524874813077159,1.5389679801106328,38200.0
2003-03-05,1.5220555623443055,1.5220555623443055,1.493869375605073,1.4938693756050727,8200.0
2003-03-06,1.493870140566938,1.493870140566938,1.4572280118415342,1.4572280118415342,14300.0
2003-03-07,1.4431341050721138,1.4966879270778255,1.4374968677242674,1.4938693756050727,40900.0
2003-03-10,1.4938701032417414,1.5220563037099542,1.4628652155255044,1.507963136274645,10400.0
2003-03-11,1.507963136274645,1.507963136274645,1.507963136274645,1.507963136274645,2200.0
2003-03-12,1.4572279440633538,1.4797769039525317,1.4431347769314158,1.4797769039525317,2600.0
2003-03-13,1.479777049906254,1.4938702184282324,1.4544094003276595,1.4544094003276595,7600.0
2003-03-14,1.5079632187098877,1.5220563869156225,1.4544093676914724,1.5192376995135102,15200.0
2003-03-17,1.516418324996459,1.516418324996459,1.4797762150342864,1.4938693756050727,5500.0
2003-03-18,1.4656830544635,1.493869375605073,1.4656830544635,1.4938693756050727,2800.0
2003-03-19,1.4797762150342864,1.5220555623443055,1.4797762150342864,1.4938693756050727,46400.0
2003-03-20,1.4797771614133968,1.4938703309973522,1.4515909566479124,1.488233090044255,29500.0
2003-03-21,1.4797769039525317,1.5220562709459415,1.454409256876005,1.4797769039525317,39500.0
2003-03-24,1.4797769039525317,1.493870071084469,1.4487720169037106,1.4797769039525317,17900.0
2003-03-25,1.4741397395092994,1.476958292438657,1.4741397395092994,1.476958292438657,8500.0
2003-03-26,1.4797769039525317,1.493870071084469,1.4600464968482998,1.4797769039525317,39100.0
2003-03-27,1.479776777948318,1.479776777948318,1.4572278199792024,1.4656836120164254,32200.0
2003-03-28,1.4797769727795032,1.4797769727795032,1.4572280118415342,1.4572280118415342,24200.0
2003-03-31,1.4600464968482998,1.4797769039525317,1.4600464968482998,1.4797769039525317,6700.0
2003-04-01,1.5079629483585844,1.5079629483585844,1.451590554447052,1.451590554447052,25700.0
2003-04-02,1.4797770623440858,1.5079632652225372,1.4797770623440858,1.4825957498331392,21600.0
2003-04-03,1.4825953344095,1.5051442903940373,1.465683483018718,1.5051442903940373,24200.0
2003-04-04,1.5051447121359007,1.5051447121359007,1.4656838937036514,1.4825957498331392,14600.0
2003-04-07,1.4910513838971209,1.4910513838971209,1.4515907040910592,1.4797769039525317,12000.0
2003-04-08,1.479777049906254,1.479777049906254,1.4515908472647134,1.4544094003276595,189800.0
2003-04-09,1.479776777948318,1.479776777948318,1.4431346540473096,1.4656836120164254,8200.0
2003-04-10,1.4797766051611605,1.4854138439952032,1.4431344855386947,1.4431344855386947,12800.0
2003-04-11,1.4459534641187646,1.493870071084469,1.4431347769314158,1.4797769039525317,65700.0
2003-04-14,1.468502127493075,1.4797766051611605,1.4431344855386947,1.4431344855386947,9200.0
2003-04-15,1.445953587809094,1.4938701988736998,1.310659682498259,1.406492770225057,53200.0
2003-04-16,1.4234045348700064,1.5333307838972392,1.4093113674346975,1.507963136274645,612100.0
2003-04-17,1.5023258961810024,1.5164190636163115,1.465683768371123,1.507963136274645,149300.0
2003-04-21,1.5079626639723875,1.5276930653216685,1.4938696353534986,1.5276930653216685,86700.0
2003-04-22,1.5220558708384353,1.5502420632905167,1.5220558708384353,1.5361488998632924,104400.0
2003-04-23,1.544605320321749,1.544605320321749,1.5276935994250855,1.544605320321749,25300.0
2003-04-24,1.5446051615019667,1.5474237141603953,1.5361492347218872,1.5417864744411411,19200.0
2003-04-25,1.5474236974688904,1.5474236974688904,1.4995072275732872,1.5474236974688904,38400.0
2003-04-28,1.544605391075769,1.578428834418452,1.544605391075769,1.5756102813411033,68900.0
2003-04-29,1.5643358002268757,1.5756102813411033,1.5643358002268757,1.5756102813411033,32900.0
2003-04-30,1.5756100805966466,1.5756100805966466,1.5643356009188718,1.5643356009188718,26800.0
2003-05-01,1.567153939817176,1.603796060971753,1.567153939817176,1.598158821902001,59500.0
2003-05-02,1.6178891727201177,1.6686244612989678,1.6066146940142372,1.6686244612989678,49500.0
2003-05-05,1.688354979135819,1.6911736664263517,1.6235267842824532,1.6488942978852117,23500.0
2003-05-06,1.6688630619425022,1.6973906089099662,1.6688630619425022,1.6945379222282568,18200.0
2003-05-07,1.6831268293056092,1.6831268293056092,1.6146605835693122,1.6146605835693122,54200.0
2003-05-08,1.614661553133002,1.614661553133002,1.5975450154283937,1.597545015428394,13600.0
2003-05-09,1.597544980471015,1.6374835675745,1.5690174182542398,1.6374835675745,36500.0
2003-05-12,1.6403364277049886,1.6403364277049886,1.583281302022962,1.597545015428394,48200.0
2003-05-13,1.5832803429257272,1.5832803429257272,1.5062559018986958,1.5290779383466953,113200.0
2003-05-14,1.5290783580534348,1.5975444861902537,1.5290783580534348,1.586133464834117,100800.0
2003-05-15,1.583281302022962,1.5975450154283937,1.583281302022962,1.597545015428394,9000.0
2003-05-16,1.6118085408092482,1.6260722513469554,1.5775754722826036,1.6260722513469557,88400.0
2003-05-20,1.6118085747959914,1.643188956288833,1.6118085747959914,1.6118085747959914,104700.0
2003-05-21,1.6146607151014467,1.654599418380268,1.6118080283130043,1.6403355763478205,36000.0
2003-05-22,1.6688630466331154,1.6774213786598815,1.6688630466331154,1.6688630466331151,13100.0
2003-05-23,1.6688630619425022,1.694537922228257,1.6688630619425022,1.6945379222282568,71900.0
2003-05-26,1.697391160653983,1.697391160653983,1.68312745054881,1.6859801381577977,22300.0
2003-05-27,1.6859793457866388,1.6973903629199114,1.6289242601202765,1.6289242601202765,139800.0
2003-05-28,1.64033549992735,1.6688630466331154,1.64033549992735,1.6688630466331151,7200.0
2003-05-29,1.6688632869602962,1.6831271303823017,1.6688632869602962,1.6717161100567342,78100.0
2003-05-30,1.6831265733448302,1.6831265733448302,1.6431880154231695,1.6774210650703072,27700.0
2003-06-02,1.7088016120211869,1.7088016120211869,1.6660103599775753,1.6688630466331151,35400.0
2003-06-03,1.6545996606562328,1.668863368747175,1.6431886397714397,1.6431886397714397,14200.0
2003-06-04,1.6460416093358927,1.6460416093358927,1.6260722513469554,1.6260722513469557,31300.0
2003-06-05,1.626072285634465,1.626072285634465,1.597544727927393,1.6118085747959914,201000.0
2003-06-06,1.6118083309004765,1.6118083309004765,1.5832807775101352,1.586133464834117,72700.0
2003-06-09,1.5861337828956896,1.5861337828956896,1.554753399858669,1.554753399858669,89100.0
2003-06-10,1.5690167923438858,1.591838833013164,1.5547529489105407,1.583280635777231,16800.0
2003-06-11,1.617513537919968,1.6403355763478205,1.5975441862805573,1.6403355763478205,63900.0
2003-06-12,1.654599418380268,1.680274143596563,1.6403355763478205,1.6403355763478205,118700.0
2003-06-13,1.6403361325030632,1.6403361325030632,1.597544727927393,1.6118085747959914,28600.0
2003-06-16,1.6118088648639752,1.6118088648639752,1.5975450154283937,1.597545015428394,26200.0
2003-06-17,1.626071874958515,1.626071874958515,1.597544324456278,1.6232191879233369,23100.0
2003-06-18,1.614661228504741,1.6260722513469554,1.5718699608614968,1.6260722513469557,89100.0
2003-06-19,1.6403364277049886,1.6403364277049886,1.5946923271593674,1.597545015428394,64000.0
2003-06-20,1.5975440843817932,1.6545993128422571,1.5975440843817932,1.600396907018348,53800.0
2003-06-23,1.6003971662791894,1.6146608736824422,1.571869615442592,1.583280635777231,103800.0
2003-06-24,1.583281302022962,1.6203670657012046,1.583281302022962,1.597545015428394,17600.0
2003-06-25,1.6003975179670336,1.6260722513469554,1.5975446942414184,1.6260722513469557,10600.0
2003-06-26,1.6260720795721944,1.6260720795721944,1.6003973489044956,1.617513881359664,43200.0
2003-06-27,1.617513948931758,1.6831273940993112,1.617513948931758,1.654599838815617,82200.0
2003-06-30,1.600397872729828,1.628925436159116,1.5889868473581126,1.6061033854156854,17100.0
2003-07-02,1.6260722513469554,1.631777762768063,1.614661228504741,1.6260722513469557,19700.0
2003-07-03,1.597545048371823,1.6146615864293958,1.583281334672255,1.6061033854156854,94300.0
2003-07-04,1.5975442572845424,1.634630139393151,1.5690167079817996,1.6089552770056397,445300.0
2003-07-07,1.5946917891284478,1.59754447643501,1.557605901932413,1.5604585892389753,168100.0
2003-07-08,1.5576055482505806,1.5661637442570815,1.540489020207506,1.5404890202075063,88800.0
2003-07-09,1.5690176144954038,1.5690176144954038,1.4834347811108617,1.5091096583322574,110700.0
2003-07-10,1.5091089855491064,1.5262255173891786,1.4834341197739465,1.514814496162464,347700.0
2003-07-11,1.523372638734705,1.546194678321278,1.5205198157713404,1.546194678321278,39400.0
2003-07-14,1.5461949699561377,1.5547531684002602,1.511961904119424,1.5347839480105665,36500.0
2003-07-15,1.5404901726525209,1.546195686268523,1.5091097797494215,1.51196260457251,51900.0
2003-07-16,1.523372748966389,1.523372748966389,1.4976978845586106,1.523372748966389,11200.0
2003-07-17,1.5233732143561522,1.5233732143561522,1.4834344939583275,1.4976983421047132,194300.0
2003-07-18,1.4976979643223916,1.517667319484194,1.4919924537090343,1.514814496162464,24600.0
2003-07-21,1.5233736318045143,1.53193183421343,1.5034042661334193,1.51196260457251,100800.0
2003-07-22,1.51196260457251,1.526226320597428,1.5062570909565076,1.51196260457251,34300.0
2003-07-23,1.5005505158490635,1.5633111212281516,1.4976976930440655,1.5519001020683174,57500.0
2003-07-24,1.5547527255616984,1.5604582349093896,1.540489020207506,1.5404890202075063,71700.0
2003-07-25,1.5205203289256282,1.5604589116808427,1.497698281636934,1.554753399858669,86300.0
2003-07-28,1.5547526695613283,1.6146605835693122,1.5376361421347708,1.6146605835693122,332500.0
2003-07-29,1.6374833087172935,1.6688636902101348,1.6118085747959914,1.6118085747959914,388800.0
2003-07-30,1.6517466689747968,1.6517466689747968,1.591838747423994,1.6089552770056397,53100.0
2003-07-31,1.626071874958515,1.626071874958515,1.597544324456278,1.6232191879233369,98000.0
2003-08-01,1.6463255867783786,1.6463255867783786,1.5885598298727763,1.626107640723632,58800.0
2003-08-05,1.5741183552249804,1.6087779478290838,1.5741183552249804,1.5885598636203924,92700.0
2003-08-06,1.6174429593842177,1.6174429593842177,1.5596771935122438,1.5914484336040542,271400.0
2003-08-07,1.6318842510821987,1.6318842510821987,1.559676984553999,1.5885598636203924,53100.0
2003-08-08,1.6318842815924164,1.6318842815924164,1.6116661970057218,1.611666197005722,17800.0
2003-08-11,1.6289966108648903,1.6347731892191293,1.6030020771330589,1.6174434541564116,31700.0
2003-08-12,1.6405482601782686,1.6463248332247833,1.5885591027596335,1.6030006042381038,12400.0
2003-08-13,1.6174427083255771,1.628995859706698,1.594336405563337,1.626107640723632,9800.0
2003-08-14,1.6463256391333851,1.6463256391333851,1.6318842683099468,1.6434374200584705,20800.0
2003-08-15,1.6318844059449331,1.6463257779863731,1.6318844059449331,1.6405492016249084,8900.0
2003-08-18,1.6434375439874838,1.6694322062440945,1.6434375439874838,1.6694322062440945,26700.0
2003-08-19,1.6723195478713622,1.7329736361547272,1.669431330094444,1.7214204895983118,155700.0
2003-08-20,1.7185329006905814,1.7329744091902732,1.704091529915322,1.706979748980601,88900.0
2003-08-21,1.7329748415770931,1.7474163536800222,1.7185333294741645,1.741639776383744,297500.0
2003-08-22,1.7474157115350477,1.7474157115350477,1.7185326979431963,1.727197629565635,42300.0
2003-08-25,1.7329748865107908,1.7329748865107908,1.7040919992805048,1.7040919992805046,41300.0
2003-08-26,1.7040917826374602,1.7040917826374602,1.6723205418610232,1.6723205418610232,23400.0
2003-08-27,1.704091082100056,1.704091082100056,1.6780964287214757,1.698314507763082,46300.0
2003-08-28,1.7040920686276626,1.7040920686276626,1.6838739778814629,1.6896505555625945,11900.0
2003-08-29,1.701203246707062,1.7185329750215887,1.701203246707062,1.7156447558313863,20500.0
2003-09-02,1.6838733511533734,1.7012030777467435,1.6809851322500238,1.7012030777467435,17500.0
2003-09-03,1.7040911380768688,1.7185325055314828,1.701202781951306,1.7185325055314828,18200.0
2003-09-04,1.7040919992805048,1.7185333740334128,1.7012036416952412,1.7040919992805046,18000.0
2003-09-05,1.7185326979431963,1.727197629565635,1.701202972422735,1.727197629565635,26100.0
2003-09-08,1.6954259180063516,1.7329737148826598,1.6954259180063516,1.7329737148826598,38000.0
2003-09-09,1.7300853592501544,1.7329737148826598,1.7185322121688869,1.7329737148826598,13600.0
2003-09-10,1.7243099970489055,1.73297493230922,1.718533419450187,1.7243099970489055,21500.0
2003-09-11,1.7329740107104972,1.7329740107104972,1.7040911380768688,1.7185325055314828,9500.0
2003-09-12,1.732974312030135,1.732974312030135,1.7012030777467435,1.7012030777467435,18800.0
2003-09-15,1.7012030777467435,1.7069796532778674,1.7012030777467435,1.7012030777467435,5600.0
2003-09-16,1.6896495881511924,1.7618568366852123,1.6896495881511924,1.7618568366852123,132300.0
2003-09-17,1.7618565825858286,1.7618565825858286,1.7185322121688869,1.7329737148826598,27700.0
2003-09-18,1.732974702308515,1.7618575864687656,1.7271981254764646,1.747416213250868,501900.0
2003-09-19,1.7560806434826557,1.7907400972482386,1.747415848903473,1.7849635216206412,247500.0
2003-09-22,1.7618573641207484,1.8051817537557744,1.7618573641207484,1.8051817537557744,124200.0
2003-09-23,1.7907404802235969,1.834064875558328,1.7907404802235969,1.834064875558328,57700.0
2003-09-24,1.8427298097150568,1.8427298097150568,1.808070348537054,1.834064875558328,55500.0
2003-09-25,1.8456172339667245,1.8456172339667245,1.7618568366852123,1.7618568366852123,554100.0
2003-09-26,1.819623210258953,1.8340645812367469,1.7907401928544986,1.790740192854498,31500.0
2003-09-29,1.8340645812367469,1.8340645812367469,1.7907401928544986,1.790740192854498,109200.0
2003-09-30,1.805181709931152,1.8167348618567565,1.790740201161929,1.8167348618567565,34500.0
2003-10-01,1.816735196259308,1.877389323895424,1.816735196259308,1.877389323895424,44300.0
2003-10-02,1.8427298617389172,1.877389323895424,1.8340649273375609,1.877389323895424,33000.0
2003-10-03,1.848505775163084,1.848505775163084,1.7849633129630391,1.836952625258424,15900.0
2003-10-06,1.836953282421844,1.8629478101445744,1.8225117710124128,1.848506436459604,11000.0
2003-10-07,1.8340649273375609,1.877389323895424,1.8109586192332228,1.877389323895424,23400.0
2003-10-08,1.877388833694673,1.8918303413513249,1.877388833694673,1.8831654092124488,4700.0
2003-10-09,1.877389323895424,1.8889424779475927,1.8196235536345804,1.877389323895424,34400.0
2003-10-10,1.877389323895424,1.8918308353228652,1.877389323895424,1.877389323895424,22400.0
2003-10-14,1.862946745980227,1.8802766048620536,1.862946745980227,1.8802766048620545,13300.0
2003-10-15,1.877388907836261,1.9091601433009453,1.874500551101094,1.8918304160632349,35000.0
2003-10-16,1.9062711161156956,1.9495954878346755,1.8831648212587409,1.9495954878346755,52700.0
2003-10-17,1.9495954296501885,1.9495954296501885,1.9351539269333995,1.9351539269333995,52100.0
2003-10-20,1.949596488094876,1.949596488094876,1.8860541446372092,1.9062720941478777,30600.0
2003-10-21,1.8918296942317852,1.938042282566508,1.8918296942317852,1.9351539269333995,12100.0
2003-10-22,1.9438189141204367,1.9495954878346755,1.9062711161156956,1.9495954878346755,60700.0
2003-10-23,1.949596592058992,1.9640381033862504,1.89183082219888,1.9640381033862504,122500.0
2003-10-24,1.9640381033862504,2.0218038732463626,1.9640381033862504,1.9640381033862504,31200.0
2003-10-27,1.9640381033862504,1.987144411330295,1.9640381033862504,1.9640381033862504,97300.0
2003-10-28,1.978479736947804,1.9929212501725773,1.9495968482227324,1.9582617837024925,29000.0
2003-10-29,1.958261047133373,1.998697076139095,1.958261047133373,1.998697076139095,32700.0
2003-10-30,2.007360901105644,2.166216859203656,2.0044726835767057,2.0795681297457658,74300.0
2003-10-31,2.0853457485713838,2.1633295891117044,2.0853457485713838,2.1084521890152503,34300.0
2003-11-03,2.148887916127788,2.1517761346987307,2.122893260367257,2.128669835233552,69600.0
2003-11-04,2.15787051289824,2.15787051289824,1.9709913701243376,2.0877908865714674,49200.0
2003-11-05,2.0585911575907065,2.1023908568806737,2.0585911575907065,2.07319101094208,49400.0
2003-11-06,2.1023903272308444,2.146190154722282,2.1023903272308444,2.146190154722282,53300.0
2003-11-07,2.1315918978315262,2.1607917582327967,2.1315918978315262,2.13743186991178,32800.0
2003-11-10,2.087790946800748,2.1374307531654906,2.0731909546102307,2.090710861697344,88700.0
2003-11-11,2.1169907919459363,2.1169907919459363,2.090710861697344,2.090710861697344,8300.0
2003-11-12,2.0877907948107834,2.116990637830241,2.0877907948107834,2.116990637830241,67000.0
2003-11-13,2.0994710621539565,2.1111510011983743,2.096551007774924,2.108230946819341,22000.0
2003-11-14,2.1082302949473157,2.160790143631365,2.1023903272308444,2.146190154722282,187900.0
2003-11-17,2.146190740557495,2.160790733451868,2.143270825520132,2.160790733451868,84800.0
2003-11-18,2.146190119981913,2.160790108654666,2.102390293199464,2.1578700552257915,18600.0
2003-11-19,2.160790471977344,2.160790471977344,2.102390646702595,2.116990637830241,4100.0
2003-11-20,2.1169902903615934,2.1578700638791006,2.1169902903615934,2.131590279092895,4400.0
2003-11-21,2.160790117319685,2.160790117319685,2.1169902903615934,2.131590279092895,17400.0
2003-11-24,2.1315906289578868,2.1315906289578868,2.116990637830241,2.116990637830241,24500.0
2003-11-25,2.116990637830241,2.1315906289578868,2.116990637830241,2.116990637830241,12800.0
2003-11-26,2.154951786152544,2.1899916186340675,2.13743186991178,2.13743186991178,11700.0
2003-11-27,2.134510543641915,2.166630440581236,2.116990637830241,2.116990637830241,36800.0
2003-11-28,2.1169903161399284,2.154950175914894,2.1169903161399284,2.146190154722282,5700.0
2003-12-01,2.1461894361127656,2.152029401873838,2.116989607307403,2.152029401873838,25000.0
2003-12-02,2.1315903050490115,2.154950175914894,2.1169903161399284,2.146190154722282,24800.0
2003-12-03,2.146189718544493,2.15786965160368,2.116989885896526,2.134509785485306,41700.0
2003-12-04,2.175388734147392,2.204588695064053,2.146188912466461,2.175388734147392,163700.0
2003-12-05,2.160789863281525,2.2191895328692173,2.160789863281525,2.2191895328692173,38000.0
2003-12-08,2.219188756449979,2.2483885810277924,2.2162688436100715,2.2483885810277924,38400.0
2003-12-09,2.2600699513573907,2.2921898484830843,2.2191901708929485,2.2921898484830843,1099800.0
2003-12-10,2.280509911207529,2.3067898396954454,2.262990005294197,2.2921898484830843,44600.0
2003-12-11,2.292189582844528,2.3797891022594064,2.277589732559957,2.3797891022594064,275500.0
2003-12-12,2.394389091779796,2.4235890708205745,2.3359894121698765,2.3797891022594064,989300.0
2003-12-15,2.4089890813001853,2.4089890813001853,2.3359894121698765,2.3797891022594064,51600.0
2003-12-16,2.394389055399205,2.4002291625072814,2.365189355273728,2.4002291625072814,173700.0
2003-12-17,2.394389091779796,2.4089890813001853,2.365189391210655,2.3797891022594064,24300.0
2003-12-18,2.379789067013916,2.3943890563180745,2.379789067013916,2.391469002762916,25800.0
2003-12-19,2.3943893312709394,2.4527890167221007,2.3943893312709394,2.4089893222516463,89000.0
2003-12-22,2.4527889130467764,2.4790688400069065,2.4089892204276624,2.464468849643317,30800.0
2003-12-23,2.452789417873273,2.4644693568737472,2.4235897096079437,2.452789417873273,34000.0
2003-12-24,2.452787332289615,2.5549869204981306,2.452787332289615,2.481987294198184,11500.0
2003-12-29,2.5987884779424,2.5987884779424,2.496589093759578,2.5549887816457155,75800.0
2003-12-30,2.511189350815841,2.5579091060636645,2.511189350815841,2.5228692896277973,23100.0
2003-12-31,2.554987344939394,2.569587328319066,2.528707430550288,2.566667275948828,23700.0
2004-01-02,2.525789027300965,2.5549890131253647,2.525789027300965,2.534549190131307,11300.0
2004-01-05,2.5345492693483043,2.5345492693483043,2.338910082236578,2.452789417873273,43900.0
2004-01-06,2.4819894046103146,2.4819894046103146,2.408989716239423,2.452789417873273,141400.0
2004-01-07,2.452788045176021,2.452788045176021,2.40898836805456,2.4498682709137314,38800.0
2004-01-08,2.452788899981014,2.452788899981014,2.4089892075952166,2.4235891978810336,25600.0
2004-01-09,2.3943884142430663,2.449868303027152,2.3943884142430663,2.4381883704102214,33900.0
2004-01-12,2.382709783870428,2.479069350242268,2.382709783870428,2.452789417873273,27100.0
2004-01-13,2.479068717810087,2.4936687074540225,2.458628899391562,2.458628899391562,10700.0
2004-01-14,2.4819893245201303,2.4819893245201303,2.417749522854592,2.455709392999152,64900.0
2004-01-15,2.446949508649392,2.455709392999152,2.382709706983853,2.455709392999152,11000.0
2004-01-16,2.4527889130467764,2.496588884137545,2.423589210791252,2.464468849643317,612900.0
2004-01-19,2.4673885904024617,2.481988578913926,2.455708655287614,2.4673885904024617,135000.0
2004-01-20,2.476148994145672,2.5549887816457155,2.476148994145672,2.5549887816457155,117300.0
2004-01-21,2.549148144990081,2.549148144990081,2.4965885760279685,2.4965885760279685,10000.0
2004-01-22,2.496588396369344,2.5695880554534085,2.496588396369344,2.52578809292001,206200.0
2004-01-23,2.5695873215342,2.817785924447187,2.5695873215342,2.668866874088003,489600.0
2004-01-26,2.686387840982603,2.686387840982603,2.6133881698772514,2.627988159792651,28800.0
2004-01-27,2.6279883909329107,2.6279883909329107,2.569588704606513,2.598788408533877,173900.0
2004-01-28,2.554987734204121,2.598787412544709,2.554987734204121,2.5695877198081707,38900.0
2004-01-29,2.5549881911312022,2.581268114224009,2.511188504957598,2.5403882029161298,30500.0
2004-01-30,2.49950844956589,2.546228186824236,2.49950844956589,2.52578809292001,27400.0
2004-02-02,2.5462282905168294,2.5462282905168294,2.484908563250167,2.490748391409481,25000.0
2004-02-03,2.493668343172797,2.52578809292001,2.493668343172797,2.52578809292001,9000.0
2004-02-04,2.540388866038936,2.5637487418920824,2.525788874012799,2.560828966264204,87300.0
2004-02-05,2.5987884779424,2.5987884779424,2.552068727633489,2.5549887816457155,50900.0
2004-02-06,2.5403887900562623,2.5549887816457155,2.511189085349032,2.5549887816457155,26600.0
2004-02-09,2.5549891320389917,2.5549891320389917,2.4995094905565565,2.51994931450192,35800.0
2004-02-10,2.540388860271856,2.584188836250836,2.511189154757555,2.511189154757555,260700.0
2004-02-11,2.525787700097629,2.5929475208151898,2.525787700097629,2.5929475208151898,118200.0
2004-02-12,2.5929485791370723,2.6279883909329107,2.5725087585407502,2.598788408533877,101700.0
2004-02-13,2.604627372319001,2.6484270482068606,2.584187560700873,2.648427048206861,112400.0
2004-02-16,2.627987579994288,2.6484273942833365,2.613387593300002,2.6425875666885723,64500.0
2004-02-17,2.642587390609244,2.6863870693020804,2.642587390609244,2.671787083580613,540200.0
2004-02-18,2.642588482589591,2.7535480300636728,2.6309085448803025,2.744787867927946,570700.0
2004-02-19,2.75354741983651,2.759387248161121,2.6863875840379614,2.6893076374360767,105300.0
2004-02-20,2.686387609898812,2.689307663325037,2.6279879337324163,2.657187911051425,29200.0
2004-02-23,2.6717883350005094,2.7009883201202176,2.657188620912352,2.6980682659139075,39600.0
2004-02-24,2.698066262703855,2.698066262703855,2.671786351302277,2.683466280983924,99400.0
2004-02-25,2.6863870693020804,2.6863870693020804,2.671787083580613,2.671787083580613,259300.0
2004-02-26,2.7041904846729663,2.7100818209320865,2.651167053702039,2.6835701054466226,35500.0
2004-02-27,2.6865166137839323,2.701245379659716,2.6570593629602075,2.6658965101145404,356700.0
2004-03-01,2.6953530641338124,2.6953530641338124,2.606981053580785,2.6158181984505338,120600.0
2004-03-02,2.592252668931432,2.654113253881797,2.592252668931432,2.654113253881797,29300.0
2004-03-03,2.6541137330760027,2.695353943203533,2.6541137330760027,2.668842499947776,96700.0
2004-03-04,2.6658961152191,2.695353361679365,2.6069813413707705,2.695353361679365,73000.0
2004-03-05,2.5951992803549606,2.695354289925341,2.5951992803549606,2.662951223381503,103400.0
2004-03-08,2.651168490605766,2.6658972606280487,2.6246567607512405,2.6482226804157247,44300.0
2004-03-09,2.648221911862168,2.648221911862168,2.6069817048818065,2.6364389554495165,129200.0
2004-03-10,2.636439339873398,2.636439339873398,2.577524549219668,2.577524549219668,274100.0
2004-03-11,2.548066409689349,2.651167479600495,2.548066409689349,2.6187644226505022,128400.0
2004-03-12,2.61876504314122,2.61876504314122,2.5480670134288617,2.577524549219668,255400.0
2004-03-15,2.577524339080415,2.577524339080415,2.38899674343079,2.4155084672955027,44600.0
2004-03-16,2.4007797006009,2.430237233990105,2.4007797006009,2.4155084672955027,293400.0
2004-03-17,2.4007793009763723,2.474422841263105,2.4007793009763723,2.4272910204280462,26400.0
2004-03-18,2.4272905308419186,2.4596938618261066,2.4037246251776474,2.4596938618261066,49800.0
2004-03-19,2.4596952439670425,2.5627960689502416,2.4596952439670425,2.556904729687617,157000.0
2004-03-22,2.548066667921417,2.6069817315143857,2.548066667921417,2.5863613468857087,265800.0
2004-03-23,2.6217095193356843,2.6217095193356843,2.5627947523368158,2.6010894211180213,103800.0
2004-03-24,2.6305476405693646,2.692408232505383,2.621710212487189,2.6658965101145404,197900.0
2004-03-25,2.6658964869450665,2.6658964869450665,2.580469982721379,2.6364389554495165,90200.0
2004-03-26,2.606982062874082,2.6658968530275557,2.606982062874082,2.660005233548268,35300.0
2004-03-29,2.6658973157781665,2.6658973157781665,2.645276924949222,2.6452769249492225,65300.0
2004-03-30,2.64822213689702,2.6511679464824662,2.618764883826156,2.621710412483738,44200.0
2004-03-31,2.6217109505612,2.6482226804157247,2.609927990728957,2.6482226804157247,246000.0
2004-04-01,2.6069819264122374,2.636439179483102,2.6069819264122374,2.621710412483738,75800.0
2004-04-02,2.645276347931943,2.6806255013771163,2.636439200034584,2.651167967148761,131000.0
2004-04-05,2.6658962884293205,2.6806250530803197,2.636438759127322,2.6806250530803197,58200.0
2004-04-06,2.680625430503211,2.736594406943865,2.680625430503211,2.736594406943865,167800.0
2004-04-07,2.792564082368626,2.792564082368626,2.6393856005027017,2.6570601811819654,65600.0
2004-04-08,2.657059022002286,2.768996954067372,2.657059022002286,2.754268471009413,195200.0
2004-04-12,2.7955089936863646,2.7984548030069485,2.713028299204902,2.7984548030069485,77500.0
2004-04-13,2.7689970269343465,2.789617409428174,2.7454311163080987,2.783725791307704,231400.0
2004-04-14,2.757213260592029,2.8131824925619804,2.72481021324419,2.72481021324419,586400.0
2004-04-15,2.72481021324419,2.72481021324419,2.6688412622019717,2.72481021324419,22100.0
2004-04-16,2.724811255559397,2.827912334357104,2.724811255559397,2.7984548030069485,1183100.0
2004-04-19,2.798453993902005,2.8131827553186204,2.795508185433131,2.8043456108397544,123100.0
2004-04-20,2.869152164042664,2.928066938071997,2.857369209236797,2.857369209236797,419800.0
2004-04-21,2.8868258081038296,2.942794755196092,2.724810020943281,2.8720970491023774,123000.0
2004-04-22,2.9015563622368954,2.9162848494228406,2.813184034481803,2.910393510734039,189700.0
2004-04-23,2.9162839832661307,2.928066938071997,2.85442340030338,2.857369209236797,71400.0
2004-04-26,2.857369558523464,2.916284339754577,2.8190748804912804,2.848532411570756,90800.0
2004-04-27,2.945741982392632,3.019385531952448,2.8308579439452943,2.842640900637751,360900.0
2004-04-28,2.842640567873321,2.8573693322466798,2.6482216647428767,2.783725791307704,202400.0
2004-04-29,2.683570767854746,2.8131835686820263,2.683570767854746,2.7984548030069485,46500.0
2004-04-30,2.7984548030069485,2.7984548030069485,2.7483771682683864,2.7984548030069485,74700.0
2004-05-03,2.8573695847794216,2.8573695847794216,2.7689972716567923,2.7984548030069485,98900.0
2004-05-04,2.751322088195212,2.8573686611049958,2.751322088195212,2.8279114202050404,40900.0
2004-05-05,2.857679898386265,2.857679898386265,2.75349354267693,2.7683773483332605,658300.0
2004-05-06,2.76837660536142,2.857679131447576,2.7534928036995767,2.8130277264620456,623100.0
2004-05-07,2.8130281328145537,2.8130281328145537,2.7505163839126774,2.765400187724542,65700.0
2004-05-10,2.723725931364268,2.7683773483332605,2.702888773776393,2.7683773483332605,56100.0
2004-05-11,2.6999119558681306,2.7683773483332605,2.6999119558681306,2.7683773483332605,54600.0
2004-05-12,2.768376518317196,2.768376518317196,2.6820508120546718,2.753492717123334,59900.0
2004-05-13,2.753493459284656,2.753493459284656,2.652283924548813,2.679074717141828,116400.0
2004-05-14,2.679073852412553,2.765399554079341,2.6076319511472565,2.6582367021813957,494300.0
2004-05-17,2.5897717326023435,2.708841870261083,2.5451206084083933,2.708841870261083,62500.0
2004-05-18,2.708841935528856,2.7386092577470724,2.708841935528856,2.7386092577470724,150700.0
2004-05-19,2.738608915929472,2.753492717123334,2.72372511473561,2.753492717123334,97800.0
2004-05-20,2.7534926974456027,2.7534926974456027,2.70884157806801,2.723725095270612,422800.0
2004-05-21,2.7237253890691164,2.7237253890691164,2.708841870261083,2.708841870261083,111300.0
2004-05-25,2.708841597426644,2.753492717123334,2.6939577962327816,2.753492717123334,117700.0
2004-05-26,2.7534939263387903,2.857680296565077,2.7534939263387903,2.7892148945602258,102200.0
2004-05-27,2.783260573342789,2.81302789456038,2.753492968240277,2.783260573342789,142000.0
2004-05-28,2.795168474571911,2.7981450089496227,2.753493870548784,2.7594475070742366,98300.0
2004-05-31,2.744562892521674,2.7683768638502197,2.708841935528856,2.7386092577470724,77200.0
2004-06-01,2.7386105155990537,2.783261945262309,2.679075559933108,2.717773352087238,1245700.0
2004-06-02,2.723726705711302,2.753494325486805,2.679075559933108,2.717773352087238,379600.0
2004-06-03,2.688003986136648,2.7356319197294536,2.688003986136648,2.72074840339536,76300.0
2004-06-04,2.720749046022316,2.7356325658718204,2.714795410974558,2.73563256587182,36000.0
2004-06-07,2.735632184928384,2.8130277264620456,2.723725200375889,2.8130277264620456,87600.0
2004-06-08,2.7981439248002027,2.8130277264620456,2.7951673915757573,2.8130277264620456,317200.0
2004-06-09,2.8160052008028496,2.8160052008028496,2.768377251476919,2.7951680439439976,21700.0
2004-06-10,2.795168336297065,2.824935665796719,2.7832613477202037,2.82493566579672,26900.0
2004-06-11,2.827911904668306,2.857679511955633,2.827911904668306,2.839818890806249,138100.0
2004-06-14,2.8249348798244003,2.8249348798244003,2.768376770791533,2.783260573342789,61900.0
2004-06-15,2.8427960298994024,3.2446570704286537,2.813028419244654,3.1672617937192618,879800.0
2004-06-16,3.1702387713942395,3.188099397063917,3.1047504730037865,3.1434482587172434,709800.0
2004-06-17,3.140472056337874,3.1851232034411097,3.140472056337874,3.1642860393109418,442800.0
2004-06-18,3.1702383276767576,3.1702383276767576,3.12856401342208,3.1672617937192618,992000.0
2004-06-21,3.1494008947109875,3.1494008947109875,3.0660519896167227,3.0958193137793426,179700.0
2004-06-22,3.095819340868697,3.155354557484787,3.066052016445604,3.155354557484787,213700.0
2004-06-23,3.155355834350052,3.3041933683498645,3.1523790155376394,3.2744257479958754,662800.0
2004-06-24,3.3190739959219178,3.3190739959219178,3.21488798344415,3.307167014956322,753500.0
2004-06-25,3.307169955371007,3.3399143950531918,3.259541989162453,3.333960757334587,240300.0
2004-06-28,3.3488445780708096,3.3488445780708096,3.3131236033042626,3.345867759202329,89600.0
2004-06-29,3.34884159027832,3.34884159027832,3.2000041862659496,3.307167014956322,5121900.0
2004-06-30,3.3488445149957813,3.3488445149957813,3.214890791172963,3.2744257479958754,221200.0
2004-07-02,3.274423260103124,3.274423260103124,3.244655662366428,3.265493094336056,55700.0
2004-07-05,3.265494456790118,3.265494456790118,3.2238198593479264,3.229773494933226,164600.0
2004-07-06,3.229773842235724,3.229773842235724,3.2000062288782054,3.2148900355569645,638400.0
2004-07-07,3.205958804235721,3.229772773487573,3.197028352852597,3.2000051699803054,248900.0
2004-07-08,3.214889490215926,3.214889490215926,3.155354557484787,3.155354557484787,145900.0
2004-07-09,3.1672616402967075,3.182145161018147,3.125587044175778,3.12856386187405,101600.0
2004-07-12,3.14940206723024,3.14940206723024,3.0571229589202638,3.1017741037302446,131900.0
2004-07-13,3.08093560387726,3.1107029262064287,3.066051800770209,3.0690286181686064,53300.0
2004-07-14,3.0511689420753663,3.0958200813322168,3.0511689420753663,3.0809365575032794,617200.0
2004-07-15,3.0958195595876776,3.1255871699987976,3.0958195595876776,3.1255871699987976,122900.0
2004-07-16,3.1404711573419544,3.2000060977320643,3.125587351273179,3.1702384855945147,328700.0
2004-07-19,3.229773494933226,3.229773494933226,3.164284922919773,3.229773494933226,78800.0
2004-07-20,3.2744246262831,3.2744246262831,3.229773494933226,3.229773494933226,238000.0
2004-07-21,3.2744257995738937,3.345867748886725,3.244658178751012,3.333960757334587,405100.0
2004-07-22,3.33395943905318,3.482796916545598,3.319075634526947,3.423261982325623,355300.0
2004-07-23,3.4976809085695386,3.5542390281391465,3.387541203387163,3.4679132979213403,412700.0
2004-07-26,3.497680721071832,3.497680721071832,3.3934943732731555,3.423261982325623,219800.0
2004-07-27,3.4232607678834066,3.438144567129436,3.3488420555381144,3.3815861867714943,290200.0
2004-07-28,3.450054309227806,3.450054309227806,3.348844734065545,3.4083796947830267,668100.0
2004-07-29,3.453030397043304,3.453030397043304,3.366704651311472,3.414332609800066,81100.0
2004-07-30,3.4083777274929945,3.4232615300528173,3.3994475595110702,3.41730789547492,136000.0
2004-08-03,3.453029604178346,3.453029604178346,3.408378190434123,3.453029604178346,300700.0
2004-08-04,3.483187687066057,3.483187687066057,3.437951311522529,3.4590617351511237,126600.0
2004-08-05,3.437950732151467,3.4681083107649293,3.3896988364531144,3.42287223044872,223800.0
2004-08-06,3.40477808230955,3.40477808230955,3.2871638550708315,3.320337253514688,89200.0
2004-08-09,3.287163500629676,3.314305264573876,3.232880260345269,3.232880260345268,141300.0
2004-08-10,3.257005586826188,3.257005586826188,3.1997062544190915,3.238910985117648,94200.0
2004-08-11,3.2419268375433705,3.39271413231283,3.193674949233774,3.3173204849280995,382300.0
2004-08-12,3.3173210563920605,3.3173210563920605,3.287163477201445,3.3022422667967533,27000.0
2004-08-13,3.2901800908964627,3.3324006544859697,3.263038320560639,3.3112902288891863,36700.0
2004-08-16,3.347477698353286,3.3927137668699885,3.3143043130107217,3.374619166900962,142700.0
2004-08-17,3.407794624152754,3.407794624152754,3.347479733591589,3.3474797335915887,73100.0
2004-08-18,3.362557407660442,3.3776361984669045,3.287163741232145,3.308274163402797,42600.0
2004-08-19,3.308273327771036,3.3173204849281004,3.305257512850701,3.3173204849280995,93700.0
2004-08-20,3.3173210563920605,3.347478635582676,3.2660533443304094,3.3022422667967533,31000.0
2004-08-23,3.3474766810164547,3.3776339549944754,3.311287492076713,3.3685868015614515,57000.0
2004-08-24,3.392715829611441,3.404778807723674,3.347479733591589,3.3474797335915887,104900.0
2004-08-25,3.3896997220453087,3.401762699121467,3.3324006528345684,3.362557951722936,56900.0
2004-08-26,3.362558240528817,3.362558240528817,3.3173221445089647,3.3474797335915887,191500.0
2004-08-27,3.347477252055895,3.3535085928388444,3.3022409019663512,3.3323984686927144,54800.0
2004-08-30,3.32335175679719,3.4379498353866915,3.317320127606211,3.374619166900962,199000.0
2004-08-31,3.407793441141989,3.4530295214581983,3.3776358625285257,3.42287223044872,508900.0
2004-09-01,3.4228722091660955,3.495250052263596,3.419856393802704,3.492234236900205,240200.0
2004-09-02,3.525407136919198,3.618895394489249,3.486202689903721,3.594769448200971,572800.0
2004-09-03,3.618896229333721,3.618896229333721,3.5435025578892687,3.5585813496989647,87600.0
2004-09-07,3.6008005375007177,3.603816352475452,3.5314385187054955,3.5435014910004896,142200.0
2004-09-08,3.5435014910004896,3.5435014910004896,3.5254068887560264,3.5435014910004896,60500.0
2004-09-09,3.5435014910004896,3.546517305975223,3.5314385187054955,3.5435014910004896,184700.0
2004-09-10,3.5435014910004896,3.603816352475452,3.498265416795252,3.5435014910004896,4917100.0
2004-09-13,3.543503452891514,3.603818347760336,3.5133458616550506,3.603818347760336,172100.0
2004-09-14,3.6188971433785673,3.6188971433785673,3.588739552142104,3.603818347760336,198800.0
2004-09-15,3.6188963315249496,3.67921121286289,3.6068333552573617,3.6188963315249496,171500.0
2004-09-16,3.664132865278829,3.664132865278829,3.606833792955412,3.612865138019104,94900.0
2004-09-17,3.649052971151579,3.649052971151579,3.594769448200971,3.594769448200971,155600.0
2004-09-20,3.67921121286289,3.67921121286289,3.603817539289454,3.6188963315249496,122200.0
2004-09-21,3.649051692135119,3.673177629967098,3.618894126043213,3.633972909089165,139700.0
2004-09-22,3.6490527205938696,3.6641312202857215,3.621910960982221,3.6641312202857215,178500.0
2004-09-23,3.6731805627588794,3.709369498401318,3.6611175842113983,3.694290703315944,174800.0
2004-09-24,3.694291062363343,3.739527164411858,3.679212265812465,3.709369858914223,269300.0
2004-09-27,3.724447333191905,3.7696834191804633,3.703336910473761,3.766667603420153,153000.0
2004-09-28,3.769681399882012,3.860153810999954,3.745555461931077,3.85110665616932,196300.0
2004-09-29,3.87523466026924,3.920470746144687,3.860155869109419,3.8903131638250423,241800.0
2004-09-30,3.8903131638250423,3.8903131638250423,3.860155869109419,3.8903131638250423,207700.0
2004-10-01,3.890313783915536,3.920471371042102,3.87221946172285,3.8842824390526633,185500.0
2004-10-04,3.905391493868585,3.965706363782373,3.890312704489142,3.965706363782373,301300.0
2004-10-05,4.026023632092839,4.071259736343894,4.010944834807774,4.041102141773766,318600.0
2004-10-06,4.041099859226891,4.101415014299152,4.010942569294735,4.101415014299152,312900.0
2004-10-07,4.206967283391722,4.206967283391722,3.8903137701032993,4.010943830577209,289900.0
2004-10-08,4.010941401189855,4.101413819846026,3.9385635813064743,4.074272065488786,562000.0
2004-10-12,4.101413331253584,4.12855479477363,4.019988077881877,4.116491826230102,163900.0
2004-10-13,4.110463326411868,4.110463326411868,3.923487040970017,3.968723132368961,421900.0
2004-10-14,3.950627724475507,3.965706225726043,3.7546040445747977,3.7546040445747977,400400.0
2004-10-15,3.664132058987239,3.829998181999059,3.664132058987239,3.829998181999059,586800.0
2004-10-18,3.829997867634625,3.848092472566942,3.7696829972002193,3.7757146280456544,488300.0
2004-10-19,3.8299985600097632,3.8299985600097632,3.6068333552573617,3.6188963315249496,450300.0
2004-10-20,3.615880973841044,3.615880973841044,3.501282540972501,3.56461324630501,950700.0
2004-10-21,3.5585808573349302,3.7666672351850847,3.528423277888129,3.627942887416985,127700.0
2004-10-22,3.69428886514549,3.902375213452845,3.664131289980273,3.845076165763673,428300.0
2004-10-25,3.91745472638097,3.995864206245464,3.860155668082457,3.995864206245464,298700.0
2004-10-26,4.071259893922512,4.071259893922512,3.9204724904439,3.980787394314515,227800.0
2004-10-27,3.9807862435577146,4.01999099164143,3.947613127919524,4.010943830577209,106200.0
2004-10-28,3.992848598587008,3.992848598587008,3.787778016667097,3.8903131638250423,235900.0
2004-10-29,3.914439517736758,3.9596758958745353,3.875235059329688,3.938565758639336,143700.0
2004-11-01,3.959675020592987,3.980785153161816,3.935549072627472,3.965706363782373,501600.0
2004-11-02,3.980785415870907,4.019990155803154,3.94158067593866,3.995864206245464,285300.0
2004-11-03,4.162422271782021,4.162422271782021,4.061570653304636,4.1379734122392255,399600.0
2004-11-04,4.217433109380045,4.278555269221086,4.156310949539005,4.217433109380045,437800.0
2004-11-05,4.247993378795793,4.254105739550083,4.214376269007401,4.241881309494905,125200.0
2004-11-08,4.24799252279723,4.25410488231984,4.168533889176704,4.2021509921910285,242700.0
2004-11-09,4.211319837181034,4.247993125156886,4.202151588050417,4.247993125156886,253700.0
2004-11-10,4.254104370135623,4.254104370135623,4.202150486261939,4.205206665655286,98100.0
2004-11-11,4.186870927510152,4.235768644215431,4.174646498333832,4.196039176529046,86000.0
2004-11-12,4.202151804897638,4.202151804897638,4.128805225160967,4.156310265425568,141800.0
2004-11-15,4.2021509921910285,4.21743159954421,4.150197102062218,4.2021509921910285,141900.0
2004-11-16,4.186870176807735,4.217431389995625,4.17158957021379,4.17158957021379,203500.0
2004-11-17,4.186870978530465,4.339676490823209,4.171590369010515,4.247993125156886,625400.0
2004-11-18,4.263273571518971,4.306059218246727,4.247992962583817,4.293834789389278,314400.0
2004-11-19,4.3030023590584205,4.3030023590584205,4.251048471750415,4.263272898678574,99400.0
2004-11-22,4.260217808850973,4.263273989228119,4.217432449384545,4.241881309494905,283800.0
2004-11-23,4.263273954678195,4.263273954678195,4.128805225160967,4.156310265425568,112500.0
2004-11-24,4.171590481256469,4.2388249900813175,4.13491719229384,4.229656740704009,262700.0
2004-11-25,4.232712302545645,4.257161158281877,4.202151087148677,4.251048798621144,52400.0
2004-11-26,4.303002803206234,4.361069055698472,4.272441587004703,4.354956695876823,138600.0
2004-11-29,4.385518281788548,4.4007985997241255,4.315227595180688,4.33967645362167,246500.0
2004-11-30,4.339677371634206,4.354957984255616,4.299947895399916,4.309116437844829,139200.0
2004-12-01,4.309114528282895,4.556659235528491,4.299945989900974,4.526098315282029,470100.0
2004-12-02,4.5260997175550495,4.5260997175550495,4.324396182460842,4.382462444389804,144800.0
2004-12-03,4.354957027222894,4.501650176663307,4.354957027222894,4.431359782086453,97500.0
2004-12-06,4.437472178838981,4.4772013552155405,4.293834916908174,4.33967645362167,283300.0
2004-12-07,4.312173229573606,4.39774456157882,4.312173229573606,4.39774456157882,78100.0
2004-12-08,4.388573800535822,4.388573800535822,4.251048910535646,4.354956695876823,99500.0
2004-12-09,4.290779124559624,4.354957456631274,4.290779124559624,4.345789206750584,261500.0
2004-12-10,4.296890373262632,4.339675722600439,4.208263203480032,4.2235435188416295,171800.0
2004-12-13,4.202152648822258,4.37023881306584,4.141030486766444,4.37023881306584,214900.0
2004-12-14,4.3855190123989045,4.431360556749422,4.266330589052754,4.333565106693155,290900.0
2004-12-15,4.339676491619174,4.339676491619174,4.266329915654017,4.336620311423946,193700.0
2004-12-16,4.296891160065511,4.446640493075074,4.281610550452551,4.446640493075074,249700.0
2004-12-17,4.458865086214936,4.5077628056093415,4.4374724068432325,4.489426015109741,81100.0
2004-12-20,4.51998833568222,4.562773996293613,4.49248328896443,4.523044516751635,86500.0
2004-12-21,4.538322656134243,4.6452863121608114,4.526098229975397,4.633061886001966,140700.0
2004-12-22,4.645285230564539,4.709463525818695,4.633060807251997,4.654453475185635,199400.0
2004-12-23,4.6941844760073925,4.6941844760073925,4.636118518935871,4.691128587758719,130600.0
2004-12-24,4.712522558954613,4.730859059303493,4.691129878063113,4.709466378411994,31800.0
2004-12-29,4.72168955524323,4.813372907000575,4.709465127772474,4.810316727269552,96000.0
2004-12-30,4.782810437374303,4.782810437374303,4.660566194749075,4.730856561395266,159400.0
2004-12-31,4.675848113481894,4.736970251991111,4.663623685780052,4.736970251991111,125900.0
2005-01-04,4.736969061046811,4.859213307331227,4.727800815438799,4.801147363209448,221500.0
2005-01-05,4.801148219817285,4.801148219817285,4.617781526221601,4.66056716578148,213100.0
2005-01-06,4.59944595442839,4.657511920558745,4.461921052369433,4.4833137307142925,200000.0
2005-01-07,4.477199748687416,4.584163684575488,4.468031502925183,4.54443423100144,94700.0
2005-01-10,4.584165447722676,4.657512024937426,4.553604228156503,4.587221627969972,132700.0
2005-01-11,4.645286949559789,4.645286949559789,4.529154739389125,4.553603595061544,144900.0
2005-01-12,4.550548377133139,4.620838774684018,4.492482117766124,4.584165485772248,209700.0
2005-01-13,4.562772705826917,4.584165384355491,4.556660345416816,4.568884774783629,63700.0
2005-01-14,4.584166461964929,4.584166461964929,4.568885848801021,4.581110281041456,143100.0
2005-01-17,4.584166461964929,4.584166461964929,4.562773778407531,4.581110281041456,56800.0
2005-01-18,4.581108696393468,4.584164876259779,4.553603660503373,4.571940448247887,92200.0
2005-01-19,4.584164425358833,4.66056716578148,4.578052066227426,4.66056716578148,281500.0
2005-01-20,4.660567568855377,4.660567568855377,4.584164821824962,4.642230781328603,86600.0
2005-01-21,4.608614078823785,4.660567974644286,4.608614078823785,4.614726439016021,32400.0
2005-01-24,4.614726705592086,4.64223145368587,4.538323947495882,4.584165485772248,56400.0
2005-01-25,4.614725250046965,4.63000556368388,4.584164039866534,4.620837317211071,62900.0
2005-01-26,4.630004986001545,4.630004986001545,4.584163467903812,4.6055561374889855,103500.0
2005-01-27,4.626951361367888,4.645287860993259,4.6116707507111405,4.645287860993259,127400.0
2005-01-28,4.623892848184011,4.721688240723797,4.623892848184011,4.703351750349217,136600.0
2005-01-31,4.736970355156298,4.755307142835088,4.660567607492487,4.75225096297973,92500.0
2005-02-01,4.770585936993691,4.810315388076294,4.691127326281744,4.703351750349217,83400.0
2005-02-02,4.6819602835732805,4.776699818915882,4.675848215315919,4.75225096297973,98400.0
2005-02-03,4.767529663009838,4.825595599758968,4.752249061301152,4.822539421126583,208600.0
2005-02-04,4.874494585650015,4.935616717252024,4.859213979886184,4.923392582384936,220600.0
2005-02-07,4.9967411557934165,4.9967411557934165,4.859215939900064,4.859215939900064,205800.0
2005-02-08,4.846990320454481,4.886719785145094,4.82254146394539,4.856158860235409,164500.0
2005-02-09,4.856159366338287,4.950898913774673,4.846990825601824,4.941730373038211,319700.0
2005-02-10,4.966180486906906,4.969236667924603,4.944787802689954,4.96312430588921,123700.0
2005-02-11,4.981458834189653,5.042581264497759,4.950898201942297,5.027300948374081,155100.0
2005-02-14,5.04869340007921,5.0914787496523095,5.02730072529266,5.054805759420129,109300.0
2005-02-15,5.1128722577175045,5.1128722577175045,5.057862180497208,5.073143081339938,189700.0
2005-02-16,5.07008656009184,5.253453277521623,5.042581523332037,5.232060600687715,147800.0
2005-02-17,5.225950028442758,5.37875558142116,5.225950028442758,5.3665308573875645,198300.0
2005-02-18,5.409314768899949,5.516278149326451,5.348192337593342,5.500997832953153,252100.0
2005-02-21,5.500999324753558,5.653804861552268,5.485719004236432,5.604907136409229,314100.0
2005-02-22,5.604905885290187,5.626298562401667,5.394034128364537,5.470436879709379,326200.0
2005-02-23,5.397091180275738,5.4551574438924,5.329856958076906,5.363473777722908,346600.0
2005-02-24,5.348192534658463,5.739374827039904,5.348192534658463,5.6538035366389465,594800.0
2005-02-25,5.699647919691276,5.733265333245114,5.516281110253915,5.589628300354473,439500.0
2005-02-28,5.592680897006356,5.623242112659659,5.500997832953153,5.500997832953153,222600.0
2005-03-01,5.516277666555115,5.516277666555115,5.351248049121002,5.37875308251113,406700.0
2005-03-02,5.378752542530827,5.455155275853973,5.366527825403957,5.394032856032817,399500.0
2005-03-03,5.4490439412145495,5.516278149326451,5.400146229331946,5.500997832953153,193100.0
2005-03-04,5.5009969326443136,5.5009969326443136,5.430706556180334,5.497940753288496,137700.0
2005-03-07,5.470434453781151,5.482659168370365,5.394031736317988,5.409312629554505,102100.0
2005-03-08,5.409316222970976,5.445989225287596,5.390979138905805,5.439876863932539,138800.0
2005-03-09,5.415424445216488,5.473490674144857,5.409312670781773,5.415424445216487,235900.0
2005-03-10,5.409313210317806,5.439873834258989,5.067028742855098,5.342078438671512,232900.0
2005-03-11,5.22594787646208,5.470436427387395,5.22594787646208,5.412370177952626,126300.0
2005-03-14,5.43987353893764,5.43987353893764,5.287068095901115,5.317629301089721,80000.0
2005-03-15,5.271787545137339,5.47960303148605,5.271787545137339,5.415424445216487,640600.0
2005-03-16,5.415424761722984,5.415424761722984,5.210665442077636,5.302349058834568,135700.0
2005-03-17,5.302352090860915,5.302352090860915,5.06397525047047,5.164826878538188,270800.0
2005-03-18,5.16482659252748,5.16482659252748,5.054807011668659,5.085367650130834,182200.0
2005-03-21,5.073141549340197,5.085365683416142,4.7828109329775055,4.877550449419078,318300.0
2005-03-22,4.828653850306697,5.027301174850259,4.8133732420412905,5.008964095187737,256300.0
2005-03-23,5.033412932911299,5.033412932911299,4.767531690778089,4.944786046502469,164800.0
2005-03-24,4.947843028330604,5.085367650130834,4.895889126875367,5.085367650130834,111700.0
2005-03-28,5.103703344541049,5.103703344541049,4.9203366491078,4.95089786216445,140600.0
2005-03-29,4.960066238437017,4.981458914517812,4.691128823139351,4.75225096297973,157000.0
2005-03-30,4.752251111290296,4.88977600308643,4.736970502989979,4.853102718037685,204100.0
2005-03-31,4.966177928779687,5.118983403511369,4.923392582384936,4.923392582384936,242900.0
2005-04-01,5.012017901127332,5.100645328796541,4.966176389497871,5.07008412674142,77600.0
2005-04-04,5.060918950153489,5.118985214305797,5.0303577278150735,5.118985214305797,72100.0
2005-04-05,5.125095735456298,5.146488408541214,5.073141851004375,5.115927197174209,63800.0
2005-04-06,5.115928774960357,5.118984955330266,4.972291795015449,4.972291795015449,130700.0
2005-04-07,5.005907160026328,5.021188057439738,4.966177992564729,4.975346531012775,88800.0
2005-04-08,4.975348400667982,5.027302305583745,4.874496480014178,4.920338315121076,106500.0
2005-04-11,4.926450748962086,4.935618708083735,4.843935619426076,4.859215939900064,71500.0
2005-04-12,4.843934121404138,4.886719471825116,4.7736434448572815,4.810316727269552,121600.0
2005-04-13,4.767532221784495,4.791981081059008,4.5536042659524085,4.584165485772248,562900.0
2005-04-14,4.556661634154785,4.584166680872575,4.455809990491866,4.523044516751635,359200.0
2005-04-15,4.477203239221513,4.507764470859589,4.342734461211683,4.39774456157882,258500.0
2005-04-18,4.358013331620175,4.568884812816395,4.3488447909287045,4.565828632585906,199100.0
2005-04-19,4.691130501010469,4.853104302383788,4.630008047855142,4.743084411320422,274600.0
2005-04-20,4.88977346821325,4.935614977896464,4.709463024940373,4.7155753816731805,255500.0
2005-04-21,4.7705850313665845,4.825595074953977,4.706406744332361,4.733911766126058,77200.0
2005-04-22,4.767531058105248,4.828653191372582,4.767531058105248,4.788923731885485,122200.0
2005-04-25,4.859214112279589,4.859214112279589,4.740026025271616,4.788923731885485,222000.0
2005-04-26,4.822542724019702,4.859216018365645,4.78892561039928,4.843935697644912,310600.0
2005-04-27,4.843934099033282,4.843934099033282,4.571940224748425,4.599445259293935,158100.0
2005-04-28,4.599445716341082,4.614726324990727,4.37023746095651,4.422191355493282,1164700.0
2005-04-29,4.413022992679713,4.431359782086453,4.391630314582997,4.431359782086453,220100.0
2005-05-02,4.4619211026880325,4.492482030460567,4.416079273849151,4.446640493075074,162100.0
2005-05-03,4.431358633245991,4.4619198438496985,4.37023650349188,4.400797422642283,581300.0
2005-05-04,4.3855185071233285,4.501650444958342,4.3855185071233285,4.489426015109741,184300.0
2005-05-05,4.519985715501826,4.52304189479961,4.385517032385605,4.440526802479227,3848300.0
2005-05-06,4.499406223550936,4.508702434362229,4.446727203084919,4.480813506407136,131200.0
2005-05-09,4.493205881778827,4.52419362675813,4.434329520943396,4.493205881778827,107200.0
2005-05-10,4.462218692133823,4.52109535581764,4.409539696425596,4.415737364401187,200300.0
2005-05-11,4.3413661603957605,4.384748644533257,4.245304396695144,4.322773456107541,628500.0
2005-05-12,4.33516973506675,4.338268569255567,4.164737696456062,4.183330406067869,170900.0
2005-05-13,4.18642805961501,4.30727960368579,4.18642805961501,4.285588361523549,120400.0
2005-05-16,4.198822573825105,4.288686660105303,4.15234096646026,4.229810016547361,143900.0
2005-05-17,4.214317524833558,4.2669965160580565,4.155440866160979,4.242206141786779,98700.0
2005-05-18,4.242208249583614,4.511801007104886,4.205023112982348,4.511801007104886,502700.0
2005-05-19,4.493206152242522,4.493206152242522,4.338268009061746,4.425033286497086,288600.0
2005-05-20,4.425033680986937,4.4312313491167945,4.394046226900897,4.4312313491167945,147600.0
2005-05-24,4.462218692133823,4.462218692133823,4.338268287832745,4.415737364401187,119200.0
2005-05-25,4.387849015134724,4.428132975605332,4.322774970608526,4.338268847023547,180900.0
2005-05-26,4.335169884183124,4.459120596309459,4.282490883245625,4.452922927718645,192700.0
2005-05-27,4.483911652727317,4.5365906650971946,4.465318938440996,4.508701741428299,169700.0
2005-05-30,4.536591098172397,4.536591098172397,4.4715170352398825,4.511801007104886,54000.0
2005-05-31,4.511800613747441,4.570677001019393,4.462220140413855,4.539689242126048,133300.0
2005-06-01,4.555183007265863,4.61715822797619,4.517997874839668,4.548985632955413,245100.0
2005-06-02,4.555183369486443,4.617158595124936,4.527294444068825,4.567578414614141,93100.0
2005-06-03,4.57067456650865,4.635748589106902,4.57067456650865,4.617155884569825,83600.0
2005-06-06,4.6171588656060445,4.688430600906423,4.589270234075848,4.6512454633449565,122300.0
2005-06-07,4.679135719663293,4.679135719663293,4.570678815990594,4.601666587188876,147300.0
2005-06-08,4.601664430954304,4.617158013772218,4.5396889175980455,4.552083961165068,61500.0
2005-06-09,4.567576391545486,4.570675225335173,4.496304987509011,4.555181351907793,104000.0
2005-06-10,4.570677495514025,4.663640486730415,4.561381285048746,4.595467587102236,146400.0
2005-06-13,4.63265153258934,4.756602254161376,4.601664073837176,4.694626745614794,339000.0
2005-06-14,4.719416792707695,4.772095797234141,4.713219419215767,4.756602215743759,389400.0
2005-06-15,4.772095797234141,4.803083551257153,4.753503381237232,4.756602215743759,149800.0
2005-06-16,4.756602470034593,4.840268937535786,4.728713549027148,4.818577685872724,172900.0
2005-06-17,4.874354981140629,4.874354981140629,4.747305721340333,4.824774811025501,142500.0
2005-06-20,4.824774495130598,4.824774495130598,4.604762283008848,4.638848869372073,342600.0
2005-06-21,4.617156875943476,4.617156875943476,4.462218721777305,4.542786632868772,396600.0
2005-06-22,4.490108521927001,4.524195111696396,4.415738264191998,4.41883709881124,259300.0
2005-06-23,4.418835219808158,4.418835219808158,4.291786009655188,4.322773456107541,363300.0
2005-06-24,4.307280471530872,4.369255968231747,4.282490391058951,4.291786892876724,281700.0
2005-06-27,4.276293636884575,4.369256599853588,4.276293636884575,4.338268847023547,106000.0
2005-06-28,4.369256528183828,4.390947777496384,4.279392401076101,4.319676065364817,168200.0
2005-06-29,4.344464993697299,4.353761198080904,4.291786009655188,4.322773456107541,93700.0
2005-06-30,4.322774345706091,4.322774345706091,4.291786892876724,4.291786892876724,93800.0
2005-07-04,4.291787297477553,4.3971450016551,4.291787297477553,4.307280877592331,60900.0
2005-07-05,4.316577634638702,4.369256637592109,4.307281131396725,4.335170050080425,78700.0
2005-07-06,4.322775362487345,4.384750578244645,4.316577988672186,4.344466909643256,150100.0
2005-07-07,4.347565054664114,4.369256599853588,4.307281094193505,4.338268847023547,100900.0
2005-07-08,4.400243207229846,4.490107318453854,4.372354294173936,4.425033286497086,120500.0
2005-07-11,4.462220140413855,4.604763299385137,4.43123267704168,4.539689242126048,100200.0
2005-07-12,4.691528749638193,4.691528749638193,4.555182969679352,4.586170727539405,209000.0
2005-07-13,4.626454656294423,4.626454656294423,4.493207712327592,4.589269524482527,82000.0
2005-07-14,4.617155962972133,4.638847501220561,4.431230392049286,4.468415506233855,121100.0
2005-07-15,4.493206424579033,4.586169375226262,4.465317509832757,4.48700875662605,118600.0
2005-07-18,4.508700427613517,4.508700427613517,4.415737474313233,4.4312313491167945,111400.0
2005-07-19,4.43123150401574,4.555181915734898,4.418836462843824,4.477712834530151,167500.0
2005-07-20,4.468418657087991,4.555183984700227,4.437430892323007,4.545887773479223,894100.0
2005-07-21,4.555181000823622,4.787588197758716,4.552082167272774,4.772094325525504,388900.0
2005-07-22,4.74110838387907,4.880552687268223,4.74110838387907,4.880552687268223,211200.0
2005-07-25,4.911540404248099,4.917737777751928,4.741108347836505,4.824774811025501,71900.0
2005-07-26,4.840268829832571,4.889849001399844,4.756602364193081,4.803083701157116,126300.0
2005-07-27,4.920835837079522,5.140848028947473,4.803082803845301,5.128452692850217,354500.0
2005-07-28,5.097465279646678,5.097465279646678,4.9611195446095255,5.019996206041362,514600.0
2005-07-29,5.078872565602964,5.078872565602964,4.958020993031317,4.985909908400491,160000.0
2005-08-02,5.075773777369282,5.094366781811317,5.004502366801305,5.041687784643212,173500.0
2005-08-03,5.091269652199584,5.174936427072324,5.03859063739553,5.134652161670324,174200.0
2005-08-04,5.088169124513314,5.088169124513314,4.896045844352189,4.911539719232506,339900.0
2005-08-05,5.012288517257383,5.012288517257383,4.88005475158108,4.943023139937186,206600.0
2005-08-08,4.927281084666091,4.97450760224617,4.832828650019865,4.851719016846323,294500.0
2005-08-09,4.858016851481273,5.050070849270743,4.851719861271839,4.999695828366328,144000.0
2005-08-10,4.968213082633715,5.034329999904342,4.930432029944374,4.990252255228667,271700.0
2005-08-11,5.028033886676628,5.0563694542624,4.999698018833704,5.0563694542624,256500.0
2005-08-12,5.068960512694715,5.094147869506911,5.0311791772194425,5.050070145214056,160700.0
2005-08-15,5.0721114632634805,5.09100183989081,5.053220486121905,5.087853343700547,46800.0
2005-08-16,5.106744196979975,5.1319315683387625,5.0563694542624,5.0563694542624,107800.0
2005-08-17,5.053219027813074,5.081554884833744,5.037477151918956,5.037477151918956,141500.0
2005-08-18,5.0626626178802665,5.0626626178802665,5.037475265572955,5.0406237596756,94600.0
2005-08-19,5.068962908533907,5.081556292635275,4.974510125716687,5.009142682638249,219100.0
2005-08-22,5.005992038324199,5.056366754141465,4.930429964598299,4.968211001461249,74900.0
2005-08-23,4.927283533822649,5.024884811796286,4.927283533822649,4.990252255228667,137800.0
2005-08-24,5.005991275206776,5.005991275206776,4.958765061391541,4.965062050037275,264900.0
2005-08-25,4.965061387490329,5.1098885039329085,4.965061387490329,5.1098885039329085,242500.0
2005-08-26,5.10359342474739,5.2452727007856605,5.084703054780299,5.201194970691102,240200.0
2005-08-29,5.232680043888242,5.431030457230447,5.179156821158739,5.431030457230447,198200.0
2005-08-30,5.368061093371723,5.399545444169999,5.276757136622167,5.2799056317534,60600.0
2005-08-31,5.352318877456992,5.443623428907392,5.273608305729683,5.415287575044442,199300.0
2005-09-01,5.41528620875202,5.41528620875202,5.323981680338017,5.368059397219892,67500.0
2005-09-02,5.431029062648731,5.490849261047902,5.431029062648731,5.462513409201661,108500.0
2005-09-06,5.46251481186794,5.478256688929627,5.431030457230447,5.431030457230447,547000.0
2005-09-07,5.462513964865399,5.588450763373835,5.44677148973058,5.541224538997425,590600.0
2005-09-08,5.588450857657747,5.667161433117715,5.588450857657747,5.651419558231336,159100.0
2005-09-09,5.66716054169482,5.723832243193998,5.619934323950151,5.673457530864493,145200.0
2005-09-12,5.673458123356708,5.856066624749874,5.670309628443067,5.777356053450854,441700.0
2005-09-13,5.824582755706274,5.852918611748131,5.726981807403239,5.808840880355932,198300.0
2005-09-14,5.811986770755359,5.824580747103851,5.667159645830774,5.698643986188158,233900.0
2005-09-15,5.720683869847228,5.745871226545775,5.673457651101697,5.745871226545775,311900.0
2005-09-16,5.777356578907956,5.862364147765792,5.74587222742201,5.7962469495939,862800.0
2005-09-19,5.881255485942922,5.881255485942922,5.802544894536863,5.85606812071355,198400.0
2005-09-20,5.884404049592668,5.931630284878668,5.632529793877056,5.903294423604235,324200.0
2005-09-21,5.903294423604235,5.903294423604235,5.777357596003511,5.903294423604235,282100.0
2005-09-22,5.903292477017761,5.915886455882101,5.761613217363749,5.887550603951299,159700.0
2005-09-23,5.887549493104574,5.887549493104574,5.70179254350141,5.717534413597739,111700.0
2005-09-26,5.704942966251965,5.881254493093374,5.704942966251965,5.802543914974916,200200.0
2005-09-27,5.802543399976245,5.824582263811128,5.749020187585528,5.780504536141361,101200.0
2005-09-28,5.793097541085778,5.8245818876080735,5.780504162785237,5.8245818876080735,154100.0
2005-09-29,5.824583264085247,5.8686609993246215,5.793098910122505,5.799395901017874,236600.0
2005-09-30,5.862365658538937,5.915888889704144,5.796248443328171,5.900146409647193,230700.0
2005-10-03,5.96311464190739,5.966263137661679,5.8560681883182335,5.903294423604235,89400.0
2005-10-04,5.915888473047837,5.934778847271515,5.840325775124785,5.919036368323309,258800.0
2005-10-05,5.91903855982623,5.931632547647674,5.739578436971392,5.749023927837476,393700.0
2005-10-06,5.834026229365219,5.834026229365219,5.698643986188158,5.698643986188158,161100.0
2005-10-07,5.698645453424863,5.821433751867875,5.682902978936015,5.682902978936016,163900.0
2005-10-11,5.745871250558353,5.818284826305054,5.698645031615459,5.77420710202688,107800.0
2005-10-12,5.761612567344564,5.808839382243797,5.7269803304027285,5.7269803304027285,159300.0
2005-10-13,5.714386255875951,5.714386255875951,5.431028373864081,5.610488345787802,163300.0
2005-10-14,5.544371766874384,5.619933828709956,5.528629295337461,5.610488345787802,121600.0
2005-10-17,5.619936696997712,5.726983156027321,5.566413467482908,5.723834660113016,111900.0
2005-10-18,5.667159645830774,5.786799418572221,5.667159645830774,5.698643986188158,155000.0
2005-10-19,5.698647752527755,5.698647752527755,5.449921959882262,5.664014895193765,129900.0
2005-10-20,5.6671624381158665,5.6671624381158665,5.509741259279315,5.635678082245729,67800.0
2005-10-21,5.635676987750247,5.664012842478898,5.5097401892418105,5.541224538997425,83000.0
2005-10-24,5.556966116226593,5.695496887429147,5.556966116226593,5.667161034216943,102900.0
2005-10-25,5.698646937901434,5.85606812071355,5.667162581236179,5.85606812071355,162900.0
2005-10-26,5.856066339378601,5.9820031272172205,5.824581992290452,5.934776906841984,182600.0
2005-10-27,5.941073789586378,5.941073789586378,5.796246035789404,5.8245818876080735,128400.0
2005-10-28,5.8560681883182335,5.959966146153103,5.824583831289512,5.903294423604235,125800.0
2005-10-31,5.950519880720852,6.038675948769976,5.903293651610782,6.026081967399779,137200.0
2005-11-01,6.048120301735459,6.092198632135886,5.941074472084789,6.041823912118852,183700.0
2005-11-02,6.029229128124406,6.092197820008599,6.007190266119123,6.076455346780576,308800.0
2005-11-03,6.129979992857616,6.385002714355887,6.123683602603188,6.202394185667423,505100.0
2005-11-04,6.218133919145037,6.356664665740763,6.218133919145037,6.325180323262569,318900.0
2005-11-07,6.410187907076886,6.454265626508107,6.312586384745057,6.350367716053166,226000.0
2005-11-08,6.426879045966057,6.426879045966057,6.3376166174204975,6.350368653520098,511700.0
2005-11-09,6.3599337933569045,6.4236921608587085,6.343993745443463,6.4236921608587085,189000.0
2005-11-10,6.337616007367436,6.407750983063015,6.337616007367436,6.375871503933251,304400.0
2005-11-11,6.375873216679197,6.407752704372723,6.34399372898567,6.36949719753036,385800.0
2005-11-14,6.37587181130315,6.4077512919697694,6.305737440277002,6.356744366123386,484400.0
2005-11-15,6.328053655644729,6.375872578372404,6.312113609368443,6.340805084615165,167600.0
2005-11-16,6.340805428724655,6.420503840279467,6.331242008490477,6.407752410617023,97200.0
2005-11-17,6.436443887420805,6.455571335939784,6.356745475865992,6.407752410617023,247000.0
2005-11-18,6.439629977106185,6.439629977106185,6.331240121060108,6.35355557235481,89900.0
2005-11-21,6.331243692823329,6.353559156707272,6.273860723949881,6.292988177557435,956200.0
2005-11-22,6.296174158925216,6.324865634116264,6.280234720730451,6.296174158925216,394700.0
2005-11-23,6.439633937794397,6.535271818750912,6.375874945122842,6.535271818750913,676500.0
2005-11-24,6.61496715276822,6.723357024638345,6.61496715276822,6.662786070816679,449200.0
2005-11-25,6.694666624493665,6.694666624493665,6.583088725808644,6.583088725808644,90500.0
2005-11-28,6.63409475323758,6.694665708473157,6.63409475323758,6.646846789308459,144100.0
2005-11-29,6.701044095946858,6.774366505129013,6.602217605604899,6.7679904848390615,83900.0
2005-11-30,6.7903061162115215,6.870004547660252,6.771178662918044,6.783930703814214,92400.0
2005-12-01,6.806247267120442,6.838126766461344,6.7265488227936245,6.758428322134527,155000.0
2005-12-02,6.796677997946442,6.796677997946442,6.665972698605196,6.694664165099656,132800.0
2005-12-05,6.882756892849728,6.882756892849728,6.713795991810216,6.790306416417502,138700.0
2005-12-06,6.822184068960507,6.889131052437485,6.777553152009613,6.885943042933759,198800.0
2005-12-07,6.987957091011628,7.013460559633725,6.930574134599248,6.959265612805438,95800.0
2005-12-08,7.061279826858846,7.109098756818477,6.962453957202186,7.061279826858846,134000.0
2005-12-09,7.102719059662676,7.195168854060968,7.070839589575213,7.195168854060968,68600.0
2005-12-12,7.25255513564623,7.25255513564623,6.908258037045268,6.908258037045268,417800.0
2005-12-13,6.949700537380864,7.048526995451872,6.87637815214152,7.048526995451872,286600.0
2005-12-14,6.857250521289822,7.067654252092253,6.857250521289822,6.987955850786769,491800.0
2005-12-15,6.9879558351518565,7.042150772240351,6.885941978997173,6.943324925096819,82500.0
2005-12-16,6.981583914738767,7.010275404628109,6.637286644117567,6.83812707334296,186400.0
2005-12-19,6.968829928738032,6.968829928738032,6.758426151922488,6.854064011183851,94400.0
2005-12-20,6.92738550613212,7.01345993306092,6.870002554846253,6.962453000373617,68900.0
2005-12-21,6.9497034501009045,7.013462442801242,6.9082605304812565,6.949703450100904,84200.0
2005-12-22,6.981579806451474,7.010271279457413,6.933760887458421,6.933760887458421,52000.0
2005-12-23,6.968827599785072,6.9815790263347965,6.911444660185119,6.9528875565348205,91000.0
2005-12-28,7.013455379487292,7.013455379487292,6.956072465457999,6.9688244943757125,36600.0
2005-12-29,6.991144960070442,6.997520979110469,6.936950014331499,6.994332969590456,49900.0
2005-12-30,6.997520340917256,7.01345977901296,6.940137390891783,6.96564085667526,30600.0
2006-01-03,6.96564274725475,7.077220668360352,6.889132329138246,7.07403265826582,91900.0
2006-01-04,7.077218605874965,7.077218605874965,6.987956173393726,7.013459638666855,98700.0
2006-01-05,6.99433202901546,7.070842423054986,6.981579992650259,7.007083457330101,85500.0
2006-01-06,7.013460896899216,7.077219875545847,6.965641966939585,7.061279826858846,127200.0
2006-01-09,7.077218951320529,7.137789304269096,7.019835999642431,7.093158389875288,83600.0
2006-01-10,7.109099561421292,7.172858547284119,7.023025720972455,7.172858547284119,143900.0
2006-01-11,7.249369281328377,7.249369281328377,7.144167375706821,7.242993260854154,101600.0
2006-01-12,7.252555012187527,7.466146766538809,7.246178993717199,7.40557580717187,156100.0
2006-01-13,7.443831561775717,7.823196160886293,7.434267533746664,7.651047304666992,279200.0
2006-01-16,7.714807267234116,7.883767527781153,7.651048288278189,7.858264057808919,154400.0
2006-01-17,7.842324136379318,7.871015614345697,7.746685673807841,7.826384088592079,237800.0
2006-01-18,7.768997099688736,7.880574327292468,7.730741615902967,7.823192013689241,223500.0
2006-01-19,7.823197781954025,7.871016715906774,7.6701763420342015,7.743499356015866,155100.0
2006-01-20,7.666987382779849,7.810444774927348,7.666987382779849,7.702054880427163,104300.0
2006-01-23,7.698867953631199,7.775378370853843,7.651049018873388,7.666988461109076,69600.0
2006-01-24,7.651046665391058,7.695677576362994,7.622355191751798,7.622355191751797,188700.0
2006-01-25,7.622358308136073,7.651049793505784,7.443833983208497,7.485276902047633,281300.0
2006-01-26,7.411950582308227,7.469333522814175,7.373695085954098,7.411950582308225,161700.0
2006-01-27,7.431080466756464,7.810445113975165,7.431080466756464,7.804069094480571,235800.0
2006-01-30,7.810445761387952,7.928399699612463,7.810445761387952,7.874204745517537,188800.0
2006-01-31,7.947523717853998,7.963463152974294,7.858261300249111,7.944335709219845,132900.0
2006-02-01,7.960278270168754,7.9698422998268015,7.918835357751967,7.937962809017352,256600.0
2006-02-02,7.90927144412193,7.944338945331831,7.6733641815524125,7.682928211350763,266600.0
2006-02-03,7.651048274914447,7.804069094480572,7.651048274914447,7.804069094480571,114000.0
2006-02-06,7.848698551635377,8.062290283932313,7.829570498199454,8.049538248308364,183000.0
2006-02-07,7.947520227940492,8.113292955819563,7.89332532105888,7.89332532105888,182600.0
2006-02-08,7.848700636601012,7.883767527781153,7.717994668936293,7.858264057808919,154800.0
2006-02-09,7.906087047673106,7.995349542436392,7.906087047673106,7.969846059368453,108500.0
2006-02-10,7.969841070982469,8.014471986403773,7.89651867906158,7.998532547482057,164900.0
2006-02-13,8.033599501550432,8.033599501550432,7.826383161224467,7.835947188763546,285800.0
2006-02-14,7.778564038767918,7.810443521691056,7.698865635485356,7.730745118408493,235100.0
2006-02-15,7.730746669617082,7.864640038320106,7.717994630668849,7.717994630668849,118000.0
2006-02-16,7.79450489924748,7.810444338350393,7.746685365837487,7.810444338350393,82400.0
2006-02-17,7.810447308698694,7.810447308698694,7.7466883119379535,7.784943831604569,74200.0
2006-02-20,7.762625398793259,7.848699829113066,7.753061370518628,7.77856483786702,65800.0
2006-02-21,7.778564852093939,7.845511834037555,7.765813422421734,7.810444338350393,219600.0
2006-02-22,7.810444951868332,7.810444951868332,7.730746533992125,7.797692913143815,179000.0
2006-02-23,7.733932726642306,8.272694075161617,7.733932726642306,8.16749221260346,397900.0
2006-02-24,8.266319486638382,8.766825422565859,8.19299709267271,8.671187570267213,220700.0
2006-02-27,8.543671737042887,8.543671737042887,8.208938563126026,8.208938563126026,838700.0
2006-02-28,8.285447417887434,8.285447417887434,8.208937009983762,8.256755938917223,271200.0
2006-03-01,8.266318733306296,8.272694751691978,8.240815267814147,8.272694751691978,137700.0
2006-03-02,8.288636998555724,8.307764452144324,8.224878009192674,8.307764452144324,2265300.0
2006-03-03,8.414400257171003,8.414400257171003,8.320691206003572,8.349773282825982,966600.0
2006-03-06,8.34654192659291,8.34654192659291,8.304534824426234,8.327154080695099,519800.0
2006-03-07,8.333613041724572,8.333613041724572,8.207590560934838,8.239904033350877,160100.0
2006-03-08,8.239903993695778,8.239903993695778,8.126807148948036,8.236672584836905,350900.0
2006-03-09,8.28837482359355,8.320688299478542,8.223748488151855,8.28837482359355,193700.0
2006-03-10,8.25606334341226,8.304533877120472,8.25606334341226,8.272220393424478,351700.0
2006-03-13,8.304528234881683,8.304528234881683,8.23990131139833,8.298065419267743,145100.0
2006-03-14,8.31099333023424,8.336843985369951,8.272217655694789,8.304531128696487,109500.0
2006-03-15,8.304533032055009,8.365927966868597,8.304533032055009,8.333615102789182,252500.0
2006-03-16,8.333615886109634,8.336846679758555,8.275451739174132,8.320690246200218,117900.0
2006-03-17,8.288373988213602,8.40147083424797,8.288373988213602,8.40147083424797,309900.0
2006-03-20,8.401474561591733,8.41116879257952,8.369161074627602,8.372392484956865,486200.0
2006-03-21,8.401472788873306,8.401472788873306,8.298070145468945,8.301301555116376,263700.0
2006-03-22,8.30453296476381,8.336845828581396,8.285144506879213,8.301301555116376,377900.0
2006-03-23,8.32068641819139,8.336842844316811,8.246365871889406,8.26252229801483,119800.0
2006-03-24,8.26252062646591,8.317453327038598,8.246364203609012,8.278677665650834,104300.0
2006-03-27,8.320686375393109,8.352999843805895,8.278679297886187,8.336842801435427,1034100.0
2006-03-28,8.298070145468945,8.369159308727351,8.272219484617853,8.301301555116376,275100.0
2006-03-29,8.349770351318906,8.540419180740784,8.304531854957203,8.498411477266384,354600.0
2006-03-30,8.40147452325959,8.498414367381187,8.336847549626194,8.369161036442891,253100.0
2006-03-31,8.401464930127862,8.401464930127862,8.249592516730479,8.256054713652222,202500.0
2006-04-03,8.256064285188945,8.440250978367928,8.256064285188945,8.327154080695099,202600.0
2006-04-04,8.317458887228524,8.401473698169635,8.307764657237016,8.37885444451788,397100.0
2006-04-05,8.401470922343014,8.401470922343014,8.340075385338602,8.356232429986202,177400.0
2006-04-06,8.382083071787001,8.53718700218832,8.346538189946944,8.433784381920773,429200.0
2006-04-07,8.449942610789059,8.449942610789059,8.349771378100696,8.42732335982669,154500.0
2006-04-10,8.440247941275803,8.449941552572358,8.378852398975042,8.417628076817838,262700.0
2006-04-11,8.449941731932098,8.449941731932098,8.336844872554805,8.35300191893916,169400.0
2006-04-12,8.336842762780329,8.336842762780329,8.265753625664331,8.281910051631739,235800.0
2006-04-13,8.301299569308533,8.310993179603587,8.194665541765357,8.239904033350877,188200.0
2006-04-17,8.304531128696487,8.349769621101922,8.252829818425065,8.304531128696487,315200.0
2006-04-18,8.272217655694789,8.320687557033219,8.256060611029824,8.304531128696487,155400.0
2006-04-19,8.320690246200218,8.320690246200218,8.298070992687176,8.320690246200218,189400.0
2006-04-20,8.336842808160187,8.352999850543686,8.13003759627657,8.13003759627657,141200.0
2006-04-21,8.181744541034004,8.343311378309803,7.974939186546119,8.155893871723018,306700.0
2006-04-24,8.18174180906097,8.18174180906097,8.029869254611908,8.029869254611908,348100.0
2006-04-25,8.110653528299686,8.15266062534842,7.9975566444060355,8.078340044854581,402700.0
2006-04-26,8.078337307630424,8.159120680706728,8.065411672100666,8.11065078012659,130100.0
2006-04-27,8.142964136849807,8.146194929358087,8.013710248702813,8.075105783939811,192200.0
2006-04-28,8.029864653534476,8.155886475094416,7.997551192118899,8.062178114950054,137000.0
2006-05-01,8.046021232012144,8.320684734875583,8.046021232012144,8.278677665650834,174700.0
2006-05-02,8.320688284706872,8.504874295697567,8.320688284706872,8.498411477266384,927800.0
2006-05-03,8.527492651093748,8.559806123538321,8.417627214579138,8.44994068702371,250700.0
2006-05-04,8.449943537970945,8.482257021317842,8.314227400976725,8.453174947938479,236600.0
2006-05-05,8.482256109630379,8.517800999124383,8.404704127730303,8.482256109630379,271000.0
2006-05-08,8.482253334121076,8.537186047033272,8.440246255460297,8.537186047033272,195200.0
2006-05-09,8.56303953735021,8.724606321073798,8.482256145488416,8.698755660331159,274200.0
2006-05-10,8.708447071960979,8.75045415095491,8.650282950024637,8.72460349857522,2076800.0
2006-05-11,8.724607351742893,8.876479924506107,8.67936884418118,8.67936884418118,217900.0
2006-05-12,8.743991024248993,8.743991024248993,8.336842801435427,8.336842801435427,444700.0
2006-05-15,8.44822405742558,8.44822405742558,8.1239217813493,8.31719255707761,416200.0
2006-05-16,8.271329704458687,8.428566713243871,8.271329704458687,8.320466191603515,225600.0
2006-05-17,8.320466232077989,8.523564504683396,8.320466232077989,8.353224098602,240300.0
2006-05-18,8.464597487939796,8.517009805992341,8.353221155877105,8.369599770966982,253500.0
2006-05-19,8.353226993090068,8.353226993090068,8.163232051180595,8.199265779323536,254200.0
2006-05-23,8.189436474682307,8.26150329072992,8.173057851654711,8.22219434554192,243200.0
2006-05-24,8.22219627719454,8.258229381281447,8.110819864988681,8.179610847631059,176000.0
2006-05-25,8.176331383746202,8.287707746729014,8.156676915221084,8.163228612997555,147400.0
2006-05-26,8.15667785607314,8.349948589142231,8.15667785607314,8.349948589142231,120100.0
2006-05-29,8.349945359588466,8.435115533152125,8.323739200399963,8.402357677965469,69500.0
2006-05-30,8.43511869112821,8.43511869112821,8.186159773229068,8.212365942228748,319300.0
2006-05-31,8.23857456087394,8.310642015654757,8.159956030498583,8.182886357090828,251200.0
2006-06-01,8.186160571658919,8.18943642120393,8.10754205699189,8.117369605626925,111100.0
2006-06-02,8.120646401958032,8.28443514947824,8.120646401958032,8.189437376010366,75300.0
2006-06-05,7.943752802492752,8.140299388546232,7.8291005752278595,8.032198859937473,199600.0
2006-06-06,8.107540650262969,8.107540650262969,7.63255317032584,7.701344749226311,234700.0
2006-06-07,7.698067840151512,7.845477899778229,7.665309979700662,7.812720039327379,400900.0
2006-06-08,7.812720039327378,7.87823513542486,7.616173501426496,7.812720039327379,265700.0
2006-06-09,7.766860047796112,7.910994282335964,7.766860047796112,7.8290999302935536,95000.0
2006-06-12,7.829100004260784,7.832375853349949,7.560486626992583,7.612898962810558,221500.0
2006-06-13,7.449111463027687,7.498247957710629,7.255840709110943,7.337735075183991,272200.0
2006-06-14,7.304976616248242,7.534281072731383,7.304976616248242,7.501523203976023,147100.0
2006-06-15,7.829100814041153,7.8913407035642225,7.550659860705725,7.8913407035642225,434300.0
2006-06-16,7.920821484724306,7.943751802329353,7.766859709711627,7.927373182555546,141900.0
2006-06-19,7.960129474149875,7.960129474149875,7.757031864002198,7.812720039327379,241600.0
2006-06-20,7.796339674540588,7.996162032205723,7.796339674540588,7.992886184151723,140200.0
2006-06-21,7.992885432760873,8.189431923895171,7.992885432760873,8.048573594835524,324600.0
2006-06-22,8.107540903069706,8.173056635036442,8.048576869260506,8.068231338928797,195800.0
2006-06-23,8.123919783459527,8.123919783459527,8.042025428284312,8.074783295315267,72300.0
2006-06-26,8.140298715324425,8.182883503458703,8.074782983790112,8.150125637691547,86500.0
2006-06-27,8.150127380001642,8.215643125541716,8.09116395878092,8.202540351316374,198200.0
2006-06-28,8.205808165267396,8.349942300399436,8.179602015680105,8.313908610415453,161500.0
2006-06-29,8.353228772024217,8.461329354669989,8.32047088717299,8.42529561885317,177900.0
2006-06-30,8.451496923187106,8.510460956921674,8.382705967032994,8.484254789129013,160400.0
2006-07-04,8.484258140942755,8.562876675379984,8.435121635020057,8.530119421301235,67300.0
2006-07-05,8.562873470661504,8.562873470661504,8.451497099024378,8.50063421136172,114900.0
2006-07-06,8.467878635619963,8.530118536562334,8.461326935561923,8.487533110989578,92500.0
2006-07-07,8.517012832271277,8.523564530556834,8.435118478114822,8.50063421136172,82400.0
2006-07-10,8.4842520797632,8.54976779072519,8.480976231734688,8.54976779072519,88900.0
2006-07-11,8.517013973716468,8.549771844730108,8.320467372439051,8.513738124134662,75600.0
2006-07-12,8.480980836414112,8.517014559487835,8.422016789495096,8.444947738144853,113600.0
2006-07-13,8.484257157697224,8.484257157697224,8.31719255707761,8.31719255707761,127800.0
2006-07-14,8.323742350861458,8.382706387553974,8.05840481054949,8.05840481054949,164700.0
2006-07-17,8.064957380554437,8.189436541064675,8.064957380554437,8.14030004677917,115700.0
2006-07-18,8.104267003861716,8.254952973718233,8.078060829730733,8.133749027859633,124100.0
2006-07-19,8.064951865547865,8.199258482994901,8.064951865547865,8.173052328976066,154400.0
2006-07-20,8.205813781896419,8.340120468560594,8.087886340437823,8.192711010536271,110100.0
2006-07-21,8.21891515153367,8.245121312596664,7.960128764332974,8.055126488688925,95500.0
2006-07-24,8.087887033430244,8.3171908627169,8.064956712982015,8.258226824533244,139300.0
2006-07-25,8.310641481903808,8.31719255707761,8.1239217813493,8.31719255707761,112100.0
2006-07-26,8.254949259872655,8.31391265653678,8.137021216936013,8.238570017906902,131600.0
2006-07-27,8.277879927762386,8.366325963746604,8.277879927762386,8.310637788290343,149400.0
2006-07-28,8.366328470782715,8.513737950124598,8.310640278639049,8.385982943067418,105100.0
2006-07-31,8.389260193749742,9.172170239232498,8.317192741995168,9.168894389170518,659700.0
2006-08-01,9.188546581940509,9.516124009101372,9.01493094542004,9.067343283781428,420700.0
2006-08-02,9.04113621082808,9.172167043633412,9.02475696622473,9.139409179231006,383100.0
2006-08-03,9.165617030852657,9.414575971355,9.123032236663493,9.385093950453117,228600.0
2006-08-04,9.447333478857596,9.480091348023995,9.263890286251888,9.316302626996375,207500.0
2006-08-08,9.313025466450986,9.316301315386871,9.106651357120418,9.172167086229493,276400.0
2006-08-09,9.23768043218723,9.254059047836968,9.01165191235685,9.07716699975994,634700.0
2006-08-10,9.155787663996785,9.247508926946434,9.014929296119258,9.155787663996785,158400.0
2006-08-11,9.155789582640178,9.185271601853318,9.10010139354918,9.113204166085922,2069200.0
2006-08-14,9.073317691482648,9.212907223686324,9.073317691482648,9.189642407305495,129500.0
2006-08-15,9.209586698967511,9.29932299296576,9.189645511607536,9.206263696006612,207600.0
2006-08-16,9.222878738141802,9.272732009942604,9.159730922437456,9.219555102165916,231600.0
2006-08-17,9.202938195199255,9.22287937852042,9.066672280320208,9.19629092278594,126300.0
2006-08-18,9.222883065605751,9.266089085727456,9.063352267422331,9.266089085727456,165600.0
2006-08-21,9.256116402979876,9.272733952421651,9.156409204572576,9.156409204572576,331300.0
2006-08-22,9.222879940766749,9.27938049188676,9.146438205109922,9.27938049188676,1158700.0
2006-08-23,9.279383954535058,9.279383954535058,9.22288338233158,9.25611912490758,109700.0
2006-08-24,9.256115366292631,9.272732913873243,9.206262089632002,9.272732913873243,318600.0
2006-08-25,9.286031229834071,9.286031229834071,9.226207019981087,9.25611912490758,149500.0
2006-08-28,9.289354867483578,9.289354867483578,9.22288338233158,9.25611912490758,101300.0
2006-08-29,9.226204883366584,9.286029079365418,9.206263696006612,9.206263696006612,87500.0
2006-08-30,9.279378016157384,9.282701651679917,9.173024215111012,9.239495023805668,235300.0
2006-08-31,9.28935553718495,9.28935553718495,9.156412557296642,9.222884047240798,524500.0
2006-09-01,9.28270722993467,9.322589612334244,9.246147851135868,9.302648421134458,93300.0
2006-09-05,9.32922841087813,9.385728929540598,9.22287464255312,9.365787756459277,107700.0
2006-09-06,9.312618946286795,9.375766154779022,9.305971671523718,9.369119513934956,159900.0
2006-09-07,9.372442888744697,9.38573680397941,9.216235105783593,9.31926595996785,147700.0
2006-09-08,9.322588355380274,9.322588355380274,9.23285269012068,9.305970803940818,88300.0
2006-09-11,9.30596904255687,9.33255750017885,9.089937745138425,9.16305584511916,113300.0
2006-09-12,9.173025466341002,9.422292459263751,9.156407286461569,9.219555102165916,163800.0
2006-09-13,9.209589495684323,9.26941370985024,9.18964830226872,9.222884047240798,51100.0
2006-09-14,9.259437490366684,9.259437490366684,9.159730319410516,9.189642407305495,136700.0
2006-09-15,9.16970463971069,9.2527936628078,9.093262890601892,9.202940375733322,120600.0
2006-09-18,9.242824711123491,9.252795624219605,9.06667635052573,9.13979447813998,75500.0
2006-09-19,9.076643664327626,9.123173942988776,8.847318443310206,8.973613465004489,257000.0
2006-09-20,8.890527576853165,9.033440831852063,8.544876854630793,8.687790109629693,973700.0
2006-09-21,8.687787660453532,8.774200316648514,8.61134591479144,8.624640462168628,395100.0
2006-09-22,8.62463968669803,8.764229252012965,8.35210719524022,8.435196207120091,562500.0
2006-09-25,8.39198985434156,8.475078862800387,8.149370101782303,8.475078862800387,613900.0
2006-09-26,8.711050291494823,9.116525009558664,8.475077840224476,8.608020110934442,815700.0
2006-09-27,8.687784504316484,8.767549857845358,8.627960330690158,8.644578508874515,198100.0
2006-09-28,8.734320967254924,9.053382607779003,8.734320967254924,8.990234753705606,239600.0
2006-09-29,9.040084929423918,9.040084929423918,8.900495361278203,8.973613465004489,92600.0
2006-10-02,9.00684680999648,9.00684680999648,8.75757983536882,8.75757983536882,428900.0
2006-10-03,8.760906320197444,8.830700791509773,8.624640380466692,8.721023312362611,750700.0
2006-10-04,8.840674330343019,8.943704566496175,8.657878054805188,8.90714518460479,548400.0
2006-10-05,9.006851614305328,9.05670490903917,8.940380132047517,9.05670490903917,585300.0
2006-10-06,9.05670338728934,9.09326275978016,8.93705499289678,9.010173737878423,418700.0
2006-10-10,9.123177655668243,9.123177655668243,8.983588030716493,9.053382526232808,105300.0
2006-10-11,9.040087398756492,9.06999950252395,8.993557107385426,9.020145573632162,157800.0
2006-10-12,9.129819918816152,9.133143555187475,8.993553997185973,9.006848542671268,153700.0
2006-10-13,9.056701901529008,9.056701901529008,8.824052424802934,8.900494794190477,194700.0
2006-10-16,8.956995861067629,9.04340787679788,8.840671116004636,9.036761237531689,123600.0
2006-10-17,9.073320756489688,9.269410894966343,9.073320756489688,9.206263696006612,131800.0
2006-10-18,9.28270424220742,9.299321790538883,9.136467407998964,9.136467407998964,154200.0
2006-10-19,9.206265828003117,9.305972421812044,9.14644161815013,9.25611912490758,158400.0
2006-10-20,9.302644363067646,9.30596799913759,9.239496545576245,9.289350452706634,92400.0
2006-10-23,9.289353529351436,9.369118919692182,9.272735343497756,9.339206819074532,84400.0
2006-10-24,9.355820897724058,9.432262622515596,9.252790719356389,9.389056623173907,150900.0
2006-10-25,9.472150786730952,9.55523982871982,9.345855721832269,9.551916190969974,153900.0
2006-10-26,9.571858437729176,9.724742621464236,9.51868149571328,9.7081244308848,162300.0
2006-10-27,9.764621298736843,9.764621298736843,9.551913611539732,9.638326267943288,215000.0
2006-10-30,9.731387561962412,9.734711199280556,9.438913817155564,9.538621034942944,181700.0
2006-10-31,9.305969900419363,9.399029827634356,9.22620452020032,9.2627638905203,312300.0
2006-11-01,9.40567799379098,9.409001631079406,9.229529654937297,9.31926595996785,238100.0
2006-11-02,9.402353561228086,9.638326067566751,9.266086988791583,9.508707402615592,381800.0
2006-11-03,9.538618488481992,9.654942593967837,9.502059121661397,9.605089315342642,199300.0
2006-11-06,9.638328128682057,9.721417164274142,9.60841602515538,9.648299041163956,102200.0
2006-11-07,9.70479714583329,9.738032244493622,9.591796035415316,9.59844267479606,111900.0
2006-11-08,9.72806130699698,9.72806130699698,9.59844202214352,9.63167775246284,183500.0
2006-11-09,9.605089008161988,9.664913194166516,9.57850055148429,9.591795096782544,1852200.0
2006-11-10,9.723235212956782,9.723235212956782,9.470464803483877,9.61201625850184,169200.0
2006-11-13,9.595166835431511,9.595166835431511,9.470467096548818,9.588426778096526,137300.0
2006-11-14,9.605277009614776,9.605277009614776,9.33565545594997,9.43676337786715,126200.0
2006-11-15,9.467093976427508,9.497426475459692,9.35250467849001,9.403058629267528,279000.0
2006-11-16,9.372728257144564,9.436763618835789,9.27162033264558,9.335655694336808,190700.0
2006-11-17,9.349136536862346,9.349136536862346,9.15703109285186,9.217696105240124,233500.0
2006-11-20,9.234549562480158,9.419914996720255,9.187365937647144,9.207587399314338,202500.0
2006-11-21,9.268249165481702,9.291840969595832,9.153659851645836,9.26487881591848,127900.0
2006-11-22,9.301951213169732,9.467094470503367,9.261507664740003,9.426650922073636,149300.0
2006-11-23,9.534503254551504,9.63898154445197,9.453616131526228,9.60527868366287,133700.0
2006-11-24,9.622129292812566,9.632240343372647,9.547983517191,9.547983517191,109500.0
2006-11-27,9.68279469845035,9.733348667619032,9.645722130568563,9.689535399093796,140600.0
2006-11-28,9.73334649002463,9.73334649002463,9.679422182598444,9.70975468587923,101800.0
2006-11-29,9.773791423536066,9.817604688452183,9.65583174330699,9.672683493527453,223100.0
2006-11-30,9.67267977814475,9.87152585456746,9.67267977814475,9.87152585456746,202800.0
2006-12-01,9.608647359389147,9.70638493153196,9.38620941690856,9.43676337786715,486000.0
2006-12-04,9.352507506300606,9.547983313151583,9.352507506300606,9.47046718899984,247400.0
2006-12-05,9.440133727641522,9.467095883008003,9.382839067134189,9.43676337786715,235000.0
2006-12-06,9.433390158713117,9.433390158713117,9.318800872553377,9.369354818134838,396400.0
2006-12-07,9.369358675522346,9.686164517265944,9.369358675522346,9.585056584476645,244000.0
2006-12-08,9.585056538613436,9.585056538613436,9.409802189310565,9.48394796347937,151000.0
2006-12-11,9.440129062034147,9.470461552183734,9.27498586167983,9.318799101435804,122700.0
2006-12-12,9.268250727860604,9.268250727860604,8.968296637282252,8.99188844537333,273900.0
2006-12-13,8.934591535992244,8.981775140330138,8.762707579410554,8.897518336681959,480400.0
2006-12-14,8.897520228092171,8.998628799660402,8.894149878090374,8.931223085281578,222000.0
2006-12-15,8.964925579428188,9.10310670976332,8.931222723603602,9.10310670976332,321700.0
2006-12-18,9.207588141009456,9.241291008388751,9.04918550000411,9.062666261258592,233400.0
2006-12-19,9.09636912863789,9.143552757271667,9.032333744900098,9.062666261258592,134700.0
2006-12-20,9.055923147142284,9.14692002269237,8.931222772753635,8.937963472521345,183400.0
2006-12-21,9.015479019324802,9.015479019324802,8.769449278870658,8.779559685052204,337600.0
2006-12-22,8.813264433651826,8.873929455097105,8.769451164179463,8.813264433651826,249700.0
2006-12-27,8.95818354103193,8.978404994373484,8.816632081984222,8.96155389039359,57600.0
2006-12-28,9.005368873386134,9.039071730637485,8.948074208907395,8.964925958947338,64800.0
2006-12-29,9.0458133895364,9.079516250360358,8.934594398797374,8.998629770080028,63800.0
2007-01-02,9.10984657239305,9.248027690030764,9.032329818270949,9.23117594225272,131200.0
2007-01-03,9.183991461941464,9.227804716346604,8.931221054732067,8.934591403967598,227700.0
2007-01-04,8.937964421302132,9.082886267549126,8.516680283527656,8.638009678083272,476500.0
2007-01-05,8.627897866145508,8.71215467998906,8.600935711428711,8.648119321475988,148400.0
2007-01-08,8.627898523911242,8.74585820085081,8.627898523911242,8.702044294327973,169900.0
2007-01-09,8.745855768452826,8.745855768452826,8.611044379256484,8.611044379256484,137100.0
2007-01-10,8.644745501215317,8.759334773465183,8.597561910110626,8.759334773465183,245200.0
2007-01-11,8.759340112995712,8.904261965819746,8.729007602273073,8.813264433651826,227300.0
2007-01-12,8.914370669204231,8.931221773910421,8.833483566694886,8.857076013243368,167800.0
2007-01-15,8.846965107099235,9.052551930531218,8.846965107099235,9.052551930531218,106300.0
2007-01-16,9.09973475283894,9.09973475283894,8.931221146304885,9.049180799444402,195500.0
2007-01-17,8.99525572515543,9.062660776289924,8.846963584134198,8.880666431115614,177100.0
2007-01-18,8.917739769322479,8.991886167774735,8.823372560860905,8.884037562202426,246700.0
2007-01-19,8.887411500227572,8.981778746794754,8.813265071834895,8.833486532838053,275700.0
2007-01-22,8.98177443051649,9.018847626896946,8.863814786165502,8.995255826592418,339100.0
2007-01-23,9.039068394754588,9.146916983894393,8.995255146477154,9.08625199179618,376000.0
2007-01-24,9.146920076530195,9.146920076530195,9.01884999433239,9.01884999433239,375100.0
2007-01-25,9.130065660729096,9.264876393873337,9.130065660729096,9.19410100003322,761400.0
2007-01-26,9.264878855633253,9.35250601616739,9.227805653107303,9.312062464063764,182000.0
2007-01-29,9.31206181811242,9.322172866144063,9.221064957141255,9.29184036487754,203600.0
2007-01-30,9.35924758653656,9.35924758653656,9.217696105240124,9.217696105240124,171100.0
2007-01-31,9.217696105240124,9.35924758653656,9.217696105240124,9.217696105240124,279100.0
2007-02-01,9.332282999103173,9.38283694864753,9.2682476535052,9.325542301076368,212500.0
2007-02-02,9.308693538281847,9.365988200252202,9.26824998278515,9.335655694336808,172200.0
2007-02-05,9.335655694336808,9.335655694336808,9.281731382226884,9.335655694336808,237100.0
2007-02-06,9.268249535323145,9.352506349280624,9.268249535323145,9.33902495048976,140100.0
2007-02-07,9.369354818134838,9.369354818134838,9.335652616299395,9.369354818134838,151900.0
2007-02-08,9.396317806116564,9.396317806116564,9.183990958543346,9.254766360124968,207100.0
2007-02-09,9.217694095451307,9.305321245036424,9.150288397977102,9.23454519840567,324500.0
2007-02-12,9.187364115084367,9.288472046191522,9.187364115084367,9.288472046191522,208000.0
2007-02-13,9.318799101435804,9.335650841979003,9.190729087448355,9.318799101435804,172600.0
2007-02-14,9.349135999582906,9.392949902824746,9.274990234718574,9.33902495048976,210000.0
2007-02-15,9.403061161822697,9.537871947814532,9.403061161822697,9.477207576239604,1479500.0
2007-02-16,9.504167173650922,9.504167173650922,9.372726130235348,9.403058629267528,398400.0
2007-02-19,9.45361564503024,9.47046739597188,9.18736440843808,9.268250884472224,280100.0
2007-02-20,9.23454477318985,9.456982664652582,9.150287976640984,9.456982664652582,741300.0
2007-02-21,9.460354107281574,9.487316259580933,9.372726951601557,9.453613408499631,582000.0
2007-02-22,9.40306120184437,9.40306120184437,9.234547557930211,9.278361465331871,185700.0
2007-02-23,9.271620158744328,9.301952664090797,9.167141886344536,9.285100915104708,231400.0
2007-02-26,9.295210827615486,9.301951526385478,9.200842973320825,9.24128652311237,83700.0
2007-02-27,9.217696401502828,9.26150966584225,9.153661037165024,9.1772528443346,1307000.0
2007-02-28,9.197769803551925,9.430365058863076,9.064369852234226,9.409842139986155,816300.0
2007-03-01,9.23540195022977,9.42695084504058,9.163571359330316,9.286709608359704,393300.0
2007-03-02,9.25250800228622,9.32091867554884,9.184097981436132,9.25250800228622,163200.0
2007-03-05,9.06437333229909,9.153306884792228,9.009645092674402,9.078055718411305,229200.0
2007-03-06,9.064374077969951,9.372220614286505,9.064374077969951,9.338015298604192,196000.0
2007-03-07,9.471418936886923,9.491941871772056,9.338018229102708,9.474839534769837,651500.0
2007-03-08,9.47825900859274,9.591136775874906,9.47825900859274,9.587716178162207,1240000.0
2007-03-09,9.584294388380185,9.621919653715535,9.529566136608558,9.550089067919863,252200.0
2007-03-12,9.546666199409657,9.57745091525881,9.509040290613562,9.57745091525881,108900.0
2007-03-13,9.577449981117896,9.577449981117896,9.324331738477794,9.37221877961154,225400.0
2007-03-14,9.252506204993963,9.37222453374209,9.13620847448578,9.166993206232792,267300.0
2007-03-15,9.269607273120483,9.519305021121829,9.166991304448343,9.286709608359704,303600.0
2007-03-16,9.273027554899532,9.372222270251472,9.190935174204473,9.190935174204473,132100.0
2007-03-19,9.21829961499055,9.372222589380348,9.21829961499055,9.286709608359704,57600.0
2007-03-20,9.303808611358296,9.351695651448782,9.286705631031706,9.33117272746886,212800.0
2007-03-21,9.331172083154684,9.478253789335511,9.320910295667304,9.478253789335511,219000.0
2007-03-22,9.509043917716722,9.662967555674696,9.426951528276572,9.62876223030489,268700.0
2007-03-23,9.65954339535653,9.65954339535653,9.461153364274734,9.56034870602167,192800.0
2007-03-26,9.546667801558472,9.659544894478037,9.529565468733034,9.659544894478037,240200.0
2007-03-27,9.608238672531424,9.6321822030128,9.515884495749864,9.580874544493808,116700.0
2007-03-28,9.543250884841791,9.639025681871228,9.543250884841791,9.625343288404553,370200.0
2007-03-29,9.62192180852568,9.748481326847957,9.594557676511725,9.693753062820043,184300.0
2007-03-30,9.74848225205943,9.765584591536667,9.62876391848148,9.765584591536667,138200.0
2007-04-02,9.697170980638282,9.76558096555891,9.64586332884476,9.7484786324318,114500.0
2007-04-03,9.731377360661591,9.769002628127287,9.680069050859922,9.731377360661591,110000.0
2007-04-04,9.714273673116685,9.714273673116685,9.491940072178725,9.615078962968084,276100.0
2007-04-05,9.57745533865764,9.721117194834,9.57745533865764,9.693753062820043,281200.0
2007-04-09,9.714274373256949,9.748479695653977,9.611659058478123,9.731377360661591,138200.0
2007-04-10,9.731374032550631,9.912661070154222,9.710850454684085,9.775840479770748,150400.0
2007-04-11,9.830567090858851,9.851090012920777,9.786100650989368,9.851090012920777,69600.0
2007-04-12,9.888722685482348,9.91266621968638,9.775845558225924,9.902405077834583,401200.0
2007-04-13,9.919505232092972,10.131577699978417,9.91266403742294,10.022120542494562,433900.0
2007-04-16,10.196566206883222,10.494151625072252,10.17946387410512,10.401797462281296,876000.0
2007-04-17,10.401795223896483,10.843042360670026,10.401795223896483,10.668595863741787,587700.0
2007-04-18,10.637810790363137,10.637810790363137,10.466784895509749,10.562558979083956,392200.0
2007-04-19,10.436002338921565,10.483889390604888,10.26497640872438,10.394955828612892,401100.0
2007-04-20,10.470204816080123,11.144047215864797,10.470204816080123,10.890928333692338,503700.0
2007-04-23,10.877252593892942,11.185099894733913,10.839627320110887,10.911457922032202,514400.0
2007-04-24,10.938821990406153,10.9593455786177,10.504415826113892,10.66518067170918,333400.0
2007-04-25,10.610446225839649,10.829359153248564,10.477045589839353,10.808836229406976,479100.0
2007-04-26,10.77462909774422,10.952496147365196,10.72332147061829,10.928552631533885,481700.0
2007-04-27,10.815678951258487,11.09958193880159,10.812258354732418,10.990125459615635,229500.0
2007-04-30,10.884092019617578,11.09958509515456,10.884092019617578,11.014072114921971,266600.0
2007-05-01,10.93197727625343,11.116685596241116,10.93197727625343,11.00038791011824,207300.0
2007-05-02,11.08248062686602,11.116685290445368,10.945659362900056,11.04827465846239,202200.0
2007-05-03,11.113266263672813,11.410851036823324,11.0003885158566,11.28771215005087,308800.0
2007-05-04,11.178257627876278,11.6673920119009,10.877251551978524,11.496366039999272,786000.0
2007-05-07,11.72554218005011,11.790532895346372,11.52715269792295,11.56477862681556,286500.0
2007-05-08,11.527149502312874,11.557934226070284,11.287712906957964,11.390328217874508,983100.0
2007-05-09,11.458737792735958,11.458737792735958,11.35612249137782,11.407429489644713,384100.0
2007-05-10,11.407425255249883,11.55792885921149,11.390322928842572,11.424528886481058,439400.0
2007-05-11,11.54083208818502,11.54083208818502,11.40743074641566,11.441636720519789,146200.0
2007-05-14,11.410854849044702,11.578459597171747,11.4074335983667,11.499787794300405,217900.0
2007-05-15,11.499784300131513,11.715277358500014,11.499784300131513,11.537410217208093,1378700.0
2007-05-16,11.409139136726557,11.610212415995486,11.260067932432062,11.267001630593166,393000.0
2007-05-17,11.214999247876507,11.214999247876507,10.97232577000152,11.149131100855003,469300.0
2007-05-18,11.062460008100096,11.214997370521358,10.972323933269138,11.12486195692412,235400.0
2007-05-22,11.152598660246673,11.260069008310834,11.024328538179518,11.062463220475442,97600.0
2007-05-23,11.05899152932983,11.079791955460108,10.937654497974895,10.937654497974895,273900.0
2007-05-24,10.85445759406675,11.006995671989436,10.69845332773956,10.719253764336392,290500.0
2007-05-25,10.733120438863466,10.823256545234358,10.594449760305915,10.674185979056215,317800.0
2007-05-28,10.681114836695915,10.83711970228737,10.625646586982,10.833652854026038,156300.0
2007-05-29,10.83712414060206,10.920326549248257,10.577116365619958,10.667252473628498,250600.0
2007-05-30,10.649914758874973,10.740050837545908,10.597913353050828,10.681115734616212,201100.0
2007-05-31,10.712320703487212,10.712320703487212,10.611784702915854,10.62565144106218,206500.0
2007-06-01,10.712316006849855,10.906454884419436,10.68458188148277,10.8024520796013,506100.0
2007-06-04,10.86138875067078,11.034727224611414,10.8371214701165,10.86138875067078,364100.0
2007-06-05,10.951522313104498,10.951522313104498,10.7123150890372,10.753916604140334,243900.0
2007-06-06,10.774721056334366,10.972326839120814,10.746986922982476,10.92032542174026,206400.0
2007-06-07,10.920322552179904,10.920322552179904,10.542444671285136,10.590979226588924,298000.0
2007-06-08,10.6533807026268,10.902988487357282,10.538977355036558,10.584045721161203,223700.0
2007-06-11,10.54244165993236,10.892585314747643,10.54244165993236,10.826716536197525,341100.0
2007-06-12,10.830187013424888,10.882188419715776,10.629114424195352,10.67764898190235,235600.0
2007-06-13,10.6291129213118,10.74698311156312,10.6291129213118,10.698448560718576,172200.0
2007-06-14,10.753922154974749,10.882192292053896,10.712320618398218,10.850991304929996,296300.0
2007-06-15,10.85099051340204,10.902992595637892,10.75392137052752,10.902992595637892,284500.0
2007-06-18,10.989658133748057,10.989658133748057,10.712316213493512,10.746984036179546,315900.0
2007-06-19,10.781652692677527,10.840587797431484,10.726184436583662,10.774718995357354,226600.0
2007-06-20,10.920325295667944,11.14219835992159,10.833656047289628,10.972326712448156,358400.0
2007-06-21,10.982724478484384,11.12486195692412,10.885654706843262,11.12486195692412,190200.0
2007-06-22,11.14913269966968,11.18033368377894,11.006995177053684,11.006995177053684,157900.0
2007-06-25,11.006991941993656,11.006991941993656,10.75391795525179,10.892588587628586,260600.0
2007-06-26,10.83365232371303,10.979256637393082,10.708848437349085,10.722715829715597,348700.0
2007-06-27,10.767789298010984,10.805923986204297,10.59098391807018,10.694987432806307,228000.0
2007-06-28,10.77818882266589,10.861391229800416,10.601383459542284,10.674185979056215,279100.0
2007-06-29,10.708849775211965,10.708849775211965,10.532044467852536,10.66031521833305,202400.0
2007-07-03,10.771249691898271,10.87871933093328,10.681113630979564,10.844052174700687,107500.0
2007-07-04,10.854458222023574,11.000062609092897,10.833657784223384,11.000062609092897,82100.0
2007-07-05,11.006989887703517,11.21499546683071,10.99658934425371,11.197661888981312,167000.0
2007-07-06,11.218467217772783,11.332869932810176,11.156065255945949,11.319003858767996,121500.0
2007-07-09,11.221932377639927,11.325935197001188,11.138730651137957,11.159530421529652,178600.0
2007-07-10,11.260071076247634,11.332872943563988,11.107533641517938,11.31207316574107,183400.0
2007-07-11,11.228864181285784,11.298199823320973,11.110993986566177,11.183795815592806,120200.0
2007-07-12,11.298198626849874,11.433402387143458,11.21152941410094,11.405668926746763,184600.0
2007-07-13,11.423008864287713,11.436876263440023,11.284337517700598,11.436876263440023,154200.0
2007-07-16,11.440342508783049,11.447276208393616,11.11793275046536,11.1318001496865,160400.0
2007-07-17,11.128332808996332,11.47500986002386,11.128332808996332,11.381408220018264,709000.0
2007-07-18,11.429941402020546,11.492343369394844,11.391806719462044,11.492343369394844,166700.0
2007-07-19,11.533945001084131,11.561678475931348,11.357138974369906,11.488876616680988,151500.0
2007-07-20,11.3640701659208,11.447273217037386,11.197665386155265,11.32593548926185,203300.0
2007-07-23,11.336336550071437,11.35367013310938,11.045127858644124,11.058994592827718,176200.0
2007-07-24,11.05899397314687,11.117929077900827,10.681116065236289,10.774718995357354,409300.0
2007-07-25,10.899523644166113,10.899523644166113,10.55631353825875,10.629115381375245,195600.0
2007-07-26,10.608316688711614,10.64991755981852,10.32750849442128,10.410710897869013,246400.0
2007-07-27,10.400312202212382,10.542449749410556,10.348310773448125,10.434980041799896,334600.0
2007-07-30,10.51471244007639,10.615249078447617,10.341373955629871,10.365641237654971,300200.0
2007-07-31,10.386440771850646,10.563246090034276,10.386440771850646,10.469643819070765,300600.0
2007-08-01,10.400307530835915,10.466176330343323,10.147233539615003,10.20963549059742,401100.0
2007-08-02,10.244303060437554,10.396841095429698,10.244303060437554,10.34830653661874,318800.0
2007-08-03,10.393374650958547,10.39684149975612,10.060565101197051,10.109099661895486,180000.0
2007-08-07,10.053634393735065,10.22697291776498,9.980832531034816,10.10216896886856,213400.0
2007-08-08,10.240837158152472,10.379507802354736,10.10216585271642,10.33790627847716,192600.0
2007-08-09,10.313641304718242,10.507780250014497,10.226972050056744,10.251239335564533,305700.0
2007-08-10,10.251244951058569,10.320580657262507,10.122974754185869,10.181909906088928,199800.0
2007-08-13,10.181907303190911,10.330977909322732,10.067503880064455,10.070970069377688,190000.0
2007-08-14,10.140303209463896,10.140303209463896,9.908029571037073,9.942697406564085,145400.0
2007-08-15,9.861691605274643,10.030749014424918,9.731376099195623,9.829993257087164,163100.0
2007-08-16,9.50596552987728,9.861690888985764,9.333386019932956,9.861690888985764,368100.0
2007-08-17,10.118799097365615,10.213894135020968,9.54118598883568,9.861690888985764,304000.0
2007-08-20,10.118796885749592,10.118796885749592,9.861688733564618,9.910996962264688,161500.0
2007-08-21,9.970874133800312,9.970874133800312,9.861691310954438,9.87930120529995,132400.0
2007-08-22,9.949740605065562,10.030747181509293,9.872256141307345,9.872256141307345,190700.0
2007-08-23,9.949741358208144,10.03074794078364,9.900433120427298,9.914520900461389,486200.0
2007-08-24,9.91452124153617,9.942697474348009,9.861690888985764,9.861690888985764,194500.0
2007-08-27,10.073013843111829,10.386474544255677,9.981440910601108,10.189240897495736,245100.0
2007-08-28,10.245591794641602,10.263201687054076,10.083577962994648,10.09062218866937,184500.0
2007-08-29,10.182196039558212,10.47100260092613,10.1504976928935,10.414650133916508,344400.0
2007-08-30,10.460433919794928,10.460433919794928,10.21389144382061,10.22445778025638,263900.0
2007-08-31,10.30194416261609,10.52383189515327,10.298422049810824,10.49917777729073,79800.0
2007-09-04,10.618925807435508,10.69993237810394,10.50269878419733,10.636536369607509,132800.0
2007-09-05,10.633014257173109,10.717542940275944,10.583705354865764,10.636536369607509,262900.0
2007-09-06,10.706976801224137,10.706976801224137,10.604838225832353,10.622448116556162,163700.0
2007-09-07,10.618926990760254,10.724588360243912,10.566096641905595,10.618926990760254,200100.0
2007-09-10,10.654142833933625,10.883074694357552,10.601312507954878,10.81967803447344,182200.0
2007-09-11,10.900686846330109,10.914774621825156,10.749239397057009,10.840812288984328,127800.0
2007-09-12,10.87603429068457,10.911254744295466,10.7421973730923,10.81615972107833,112100.0
2007-09-13,10.837288878164824,10.865465097551752,10.795024213197411,10.847854540576137,132400.0
2007-09-14,10.72106624741702,10.795028601458682,10.618926990760254,10.618926990760254,113300.0
2007-09-17,10.654142550130144,10.79502363957871,10.618922109824494,10.791501528370745,75200.0
2007-09-18,10.840813519312766,10.890121746802665,10.717542278813806,10.742196392558755,173500.0
2007-09-19,10.763327093912254,10.935906541054084,10.763327093912254,10.876031984145762,135800.0
2007-09-20,10.946474198726609,10.946474198726609,10.689366052851833,10.742196392558755,1119600.0
2007-09-21,10.71401853849472,10.999302866979663,10.71401853849472,10.90068642698562,83100.0
2007-09-24,10.840812475117088,10.928863256738904,10.749239581617497,10.749239581617497,59300.0
2007-09-25,10.742194073804509,10.883075173204508,10.71049574246775,10.883075173204508,138000.0
2007-09-26,10.883077522368616,10.893643859019686,10.735152168124706,10.742196392558755,79000.0
2007-09-27,10.742195972651984,10.883077096954878,10.731629636413944,10.879554984875533,101000.0
2007-09-28,10.787981428593936,10.935906768039285,10.787981428593936,10.830246099195817,97800.0
2007-10-01,10.911251857143135,11.23175662382457,10.844333751940884,11.23175662382457,129700.0
2007-10-02,11.13,11.23,11.025,11.13,63779.0
2007-10-03,11.035,11.16,10.995,11.015,74729.0
2007-10-04,10.995,11.095,10.95,10.95,61294.0
2007-10-05,10.955,11.225,10.955,11.16,68270.0
2007-10-09,11.135,11.22,11.125,11.17,89086.0
2007-10-10,11.115,11.36,11.115,11.36,105739.0
2007-10-11,11.435,11.435,11.165,11.17,77688.0
2007-10-12,11.18,11.295,10.975,10.99,76682.0
2007-10-15,10.99,11.16,10.83,10.92,104516.0
2007-10-16,10.92,11.055,10.74,10.835,111020.0
2007-10-17,10.85,10.975,10.69,10.745,88224.0
2007-10-18,10.815,10.93,10.635,10.74,128102.0
2007-10-19,10.665,10.915,10.415,10.52,135319.0
2007-10-22,10.3,10.825,10.3,10.51,118141.0
2007-10-23,10.565,10.69,10.49,10.555,84143.0
2007-10-24,10.63,10.67,10.495,10.565,184592.0
2007-10-25,10.705,10.865,10.585,10.79,132115.0
2007-10-26,10.74,11.01,10.74,10.98,153275.0
2007-10-29,11.175,11.175,10.74,10.975,183810.0
2007-10-30,10.955,11.005,10.86,10.885,140851.0
2007-10-31,11.07,11.2,10.835,11.125,200622.0
2007-11-01,10.895,11.05,10.515,10.515,413342.0
2007-11-02,10.635,10.635,10.07,10.2,315893.0
2007-11-05,10.215,10.22,9.875,9.915,261269.0
2007-11-06,9.92,10.04,9.74,9.775,376310.0
2007-11-07,9.77,10.04,9.75,9.935,487463.0
2007-11-08,10.04,10.11,9.79,9.85,303231.0
2007-11-09,9.85,10.06,9.85,9.995,118199.0
2007-11-12,9.995,10.035,9.875,9.965,130268.0
2007-11-13,10.155,10.175,9.985,10.07,223978.0
2007-11-14,10.035,10.055,9.71,9.79,161377.0
2007-11-15,9.96,9.96,9.335,9.395,309096.0
2007-11-16,9.395,9.395,9.235,9.27,310393.0
2007-11-19,9.235,9.305,8.905,8.935,239281.0
2007-11-20,8.875,8.995,8.76,8.89,1154436.0
2007-11-21,8.86,8.865,8.14,8.48,560639.0
2007-11-22,8.445,8.605,8.32,8.57,504194.0
2007-11-23,8.605,8.735,8.585,8.71,267477.0
2007-11-26,8.655,8.805,8.355,8.41,836300.0
2007-11-27,8.325,8.41,8.27,8.38,184826.0
2007-11-28,8.45,8.91,8.415,8.75,297384.0
2007-11-29,8.785,8.805,8.625,8.695,258120.0
2007-11-30,8.76,8.87,8.695,8.82,333541.0
2007-12-03,8.9,8.925,8.645,8.695,123832.0
2007-12-04,8.745,8.875,8.62,8.82,141691.0
2007-12-05,8.905,8.905,8.59,8.765,220206.0
2007-12-06,8.7,9.055,8.695,8.995,258332.0
2007-12-07,8.995,9.605,8.995,9.305,317094.0
2007-12-10,9.325,9.475,9.315,9.43,230821.0
2007-12-11,9.44,9.44,9.25,9.27,167435.0
2007-12-12,9.325,9.415,9.135,9.225,154957.0
2007-12-13,9.235,9.235,8.97,9.115,98399.0
2007-12-14,9.02,9.12,8.97,9.075,84472.0
2007-12-17,9.075,9.11,8.78,8.815,137596.0
2007-12-18,8.93,8.975,8.52,8.605,277345.0
2007-12-19,8.58,8.685,8.5,8.52,155335.0
2007-12-20,8.615,8.67,8.475,8.515,268968.0
2007-12-21,8.59,8.675,8.5,8.675,181440.0
2007-12-24,8.59,8.705,8.565,8.685,68322.0
2007-12-27,8.66,8.875,8.66,8.86,70334.0
2007-12-28,8.93,8.93,8.785,8.875,64566.0
2007-12-31,8.885,9.3,8.845,9.11,113793.0
2008-01-02,9.125,9.125,8.91,8.96,173222.0
2008-01-03,9.05,9.05,8.945,8.95,90136.0
2008-01-04,9.005,9.11,8.86,8.86,215944.0
2008-01-07,8.86,8.98,8.48,8.495,229821.0
2008-01-08,8.59,8.59,8.265,8.265,240241.0
2008-01-09,8.255,8.3,7.765,8.055,266053.0
2008-01-10,8.055,8.2,7.84,8.105,331314.0
2008-01-11,8.14,8.28,7.92,8.19,284363.0
2008-01-14,8.19,8.23,8.015,8.035,194967.0
2008-01-15,8.035,8.095,7.91,7.94,436311.0
2008-01-16,7.925,8.015,7.765,7.905,318339.0
2008-01-17,7.97,8.035,7.605,7.61,306959.0
2008-01-18,7.66,7.82,7.445,7.46,255449.0
2008-01-21,7.16,7.245,6.875,7.09,204697.0
2008-01-22,6.91,7.545,6.91,7.27,247971.0
2008-01-23,7.27,7.325,7.12,7.26,318589.0
2008-01-24,7.46,8.14,7.3,7.77,738694.0
2008-01-25,8.005,8.15,7.695,7.695,370329.0
2008-01-28,7.73,8.035,7.665,7.965,117767.0
2008-01-29,8.105,8.23,7.98,8.055,484204.0
2008-01-30,8.1,8.25,8.0,8.105,280467.0
2008-01-31,8.105,8.185,7.94,8.14,210835.0
2008-02-01,8.16,8.285,8.055,8.155,416132.0
2008-02-04,8.215,8.225,7.855,7.92,494053.0
2008-02-05,7.91,7.995,7.765,7.795,251523.0
2008-02-06,7.79,7.895,7.765,7.895,204069.0
2008-02-07,7.89,7.945,7.79,7.875,260595.0
2008-02-08,7.91,7.91,7.765,7.775,323476.0
2008-02-11,7.87,7.965,7.765,7.91,161788.0
2008-02-12,7.975,8.07,7.895,7.945,131145.0
2008-02-13,8.05,8.105,7.95,8.055,64943.0
2008-02-14,8.14,8.15,7.945,8.115,378255.0
2008-02-15,8.14,8.405,8.14,8.365,337124.0
2008-02-19,8.41,8.91,8.41,8.91,620194.0
2008-02-20,8.91,9.625,8.82,9.555,732104.0
2008-02-21,9.54,9.625,9.36,9.415,181508.0
2008-02-22,9.31,9.57,9.3,9.55,324914.0
2008-02-25,9.575,9.83,9.505,9.725,882679.0
2008-02-26,9.73,9.73,9.35,9.45,314089.0
2008-02-27,9.41,9.555,9.41,9.545,113331.0
2008-02-28,9.625,9.645,9.37,9.59,89810.0
2008-02-29,9.59,9.61,9.255,9.3,123042.0
2008-03-03,9.18,9.34,9.11,9.12,148036.0
2008-03-04,9.03,9.07,8.89,8.955,135614.0
2008-03-05,9.075,9.15,8.87,9.12,340074.0
2008-03-06,9.19,9.19,8.79,8.79,335502.0
2008-03-07,8.79,8.84,8.63,8.67,211827.0
2008-03-10,8.645,8.755,8.45,8.575,114076.0
2008-03-11,8.575,8.975,8.575,8.955,216699.0
2008-03-12,8.955,9.065,8.875,9.06,103164.0
2008-03-13,9.045,9.15,8.83,9.145,126073.0
2008-03-14,9.065,9.135,8.925,8.975,105296.0
2008-03-17,8.81,9.02,8.81,8.845,116353.0
2008-03-18,8.845,9.135,8.795,9.075,183558.0
2008-03-19,9.1,9.1,8.855,8.99,213319.0
2008-03-20,8.86,8.99,8.765,8.945,122951.0
2008-03-24,8.985,9.51,8.92,9.43,288115.0
2008-03-25,9.54,9.54,9.36,9.5,232815.0
2008-03-26,9.5,9.555,9.395,9.425,99458.0
2008-03-27,9.43,9.5,9.43,9.485,191535.0
2008-03-28,9.49,9.51,9.335,9.375,77612.0
2008-03-31,9.375,9.555,9.3,9.55,75173.0
2008-04-01,9.5,9.555,9.255,9.365,137178.0
2008-04-02,9.43,9.49,9.36,9.465,174263.0
2008-04-03,9.405,9.465,9.365,9.42,111134.0
2008-04-04,9.465,9.865,9.445,9.83,328511.0
2008-04-07,9.92,10.33,9.9,10.24,458192.0
2008-04-08,10.19,10.41,10.085,10.375,236785.0
2008-04-09,10.27,10.54,10.27,10.46,532999.0
2008-04-10,10.47,10.54,10.275,10.35,194668.0
2008-04-11,10.34,10.41,10.32,10.34,116183.0
2008-04-14,10.2,10.44,10.2,10.34,158687.0
2008-04-15,10.335,10.375,10.23,10.37,246944.0
2008-04-16,10.355,10.41,10.31,10.37,530205.0
2008-04-17,10.37,10.375,10.17,10.21,209801.0
2008-04-18,10.21,10.3,10.125,10.255,160651.0
2008-04-21,10.25,10.42,10.25,10.325,63152.0
2008-04-22,10.375,10.375,10.16,10.16,1598999.0
2008-04-23,10.23,10.355,10.185,10.26,97846.0
2008-04-24,10.26,10.43,10.26,10.41,364660.0
2008-04-25,10.41,10.705,10.405,10.575,125032.0
2008-04-28,10.61,10.785,10.61,10.7,160137.0
2008-04-29,10.695,10.735,10.485,10.53,270040.0
2008-04-30,10.595,10.74,10.56,10.65,204271.0
2008-05-01,10.685,10.915,10.65,10.905,119259.0
2008-05-02,10.92,11.07,10.875,10.95,170343.0
2008-05-05,10.945,11.105,10.945,11.08,199438.0
2008-05-06,11.105,11.315,11.065,11.245,200166.0
2008-05-07,11.245,11.265,11.1,11.125,163884.0
2008-05-08,11.16,11.195,11.12,11.18,218517.0
2008-05-09,11.105,11.265,11.105,11.21,265581.0
2008-05-12,11.21,11.315,11.075,11.24,273498.0
2008-05-13,11.245,11.27,11.18,11.225,194349.0
2008-05-14,11.21,11.32,11.13,11.155,335667.0
2008-05-15,11.12,11.125,10.395,10.955,381214.0
2008-05-16,10.955,11.17,10.835,11.12,237181.0
2008-05-20,11.025,11.12,10.92,11.01,864256.0
2008-05-21,11.105,11.105,10.905,10.95,356038.0
2008-05-22,10.92,11.185,10.92,11.065,213455.0
2008-05-23,10.92,11.01,10.745,10.9,420926.0
2008-05-26,10.905,11.085,10.795,10.92,86977.0
2008-05-27,10.98,11.07,10.915,10.995,189610.0
2008-05-28,11.025,11.175,11.0,11.175,133955.0
2008-05-29,11.265,11.265,11.015,11.065,84499.0
2008-05-30,11.085,11.32,10.965,11.23,218485.0
2008-06-02,11.23,11.23,10.92,11.065,95885.0
2008-06-03,11.065,11.075,10.975,11.045,147721.0
2008-06-04,10.985,11.065,10.86,10.875,180477.0
2008-06-05,10.825,11.025,10.825,10.985,166905.0
2008-06-06,10.875,11.045,10.535,10.565,151440.0
2008-06-09,10.71,10.805,10.585,10.66,94169.0
2008-06-10,10.73,10.73,10.255,10.27,170563.0
2008-06-11,10.195,11.15,9.825,10.935,636921.0
2008-06-12,10.99,11.23,10.84,11.12,397398.0
2008-06-13,11.1,11.36,11.1,11.275,393081.0
2008-06-16,11.125,11.38,11.125,11.185,218774.0
2008-06-17,11.185,11.395,11.185,11.38,397788.0
2008-06-18,11.41,11.455,11.34,11.36,384554.0
2008-06-19,11.365,11.42,11.295,11.37,168595.0
2008-06-20,11.37,11.435,10.78,10.93,154375.0
2008-06-23,10.88,11.585,10.88,11.49,141097.0
2008-06-24,11.455,11.56,11.23,11.51,180469.0
2008-06-25,11.525,11.545,11.095,11.255,248768.0
2008-06-26,11.255,11.525,11.12,11.455,170203.0
2008-06-27,11.435,11.435,11.155,11.285,299817.0
2008-06-30,11.285,11.44,11.16,11.16,109896.0
2008-07-02,11.165,11.445,10.53,10.73,219373.0
2008-07-03,10.535,10.99,10.235,10.605,235831.0
2008-07-04,10.775,10.775,10.37,10.63,51423.0
2008-07-07,10.62,10.975,10.62,10.655,199799.0
2008-07-08,10.64,10.705,10.25,10.385,149254.0
2008-07-09,10.41,10.815,10.41,10.595,121350.0
2008-07-10,10.64,10.785,10.37,10.475,82414.0
2008-07-11,10.71,10.71,10.305,10.395,89903.0
2008-07-14,10.335,10.675,10.33,10.58,148724.0
2008-07-15,10.53,10.53,10.075,10.075,122656.0
2008-07-16,10.195,10.2,9.955,10.04,222171.0
2008-07-17,10.05,10.17,10.03,10.03,136091.0
2008-07-18,10.03,10.165,9.74,9.81,182446.0
2008-07-21,9.89,10.08,9.8,10.03,239883.0
2008-07-22,10.025,10.345,9.975,10.335,134849.0
2008-07-23,10.435,10.435,10.05,10.11,255807.0
2008-07-24,10.18,10.18,9.825,9.91,178703.0
2008-07-25,9.855,10.435,9.795,9.845,346791.0
2008-07-28,9.905,10.295,9.905,10.045,187865.0
2008-07-29,10.11,10.325,10.03,10.325,132796.0
2008-07-30,10.325,10.81,10.235,10.81,213508.0
2008-07-31,10.81,10.89,10.255,10.255,118224.0
2008-08-01,10.175,10.66,10.175,10.53,131082.0
2008-08-05,10.64,10.64,9.985,9.995,188202.0
2008-08-06,10.705,10.705,10.22,10.575,341411.0
2008-08-07,10.585,11.12,10.57,11.045,1055216.0
2008-08-08,10.905,11.185,10.905,11.115,286824.0
2008-08-11,11.195,11.195,10.92,10.99,132593.0
2008-08-12,10.955,11.05,10.74,10.75,217830.0
2008-08-13,10.75,11.04,10.75,10.79,290394.0
2008-08-14,10.72,10.99,10.72,10.93,129795.0
2008-08-15,10.86,11.025,10.72,10.93,219663.0
2008-08-18,10.895,11.12,10.795,11.055,705281.0
2008-08-19,10.985,11.325,10.985,11.165,153941.0
2008-08-20,11.165,11.25,10.97,10.99,177238.0
2008-08-21,10.975,11.165,10.905,11.01,239608.0
2008-08-22,10.955,11.065,10.91,11.0,199074.0
2008-08-25,11.05,11.085,10.935,11.01,439418.0
2008-08-26,11.045,11.075,10.565,10.8,314259.0
2008-08-27,10.875,10.985,10.735,10.805,199148.0
2008-08-28,10.745,11.2,10.745,11.2,337172.0
2008-08-29,11.215,11.54,11.19,11.54,158336.0
2008-09-02,11.275,11.65,11.185,11.215,284208.0
2008-09-03,11.045,11.085,10.305,10.41,408307.0
2008-09-04,10.445,10.545,10.11,10.335,503687.0
2008-09-05,10.4,10.425,9.995,10.245,217510.0
2008-09-08,10.445,10.515,10.245,10.245,173933.0
2008-09-09,10.29,10.435,9.215,9.62,345062.0
2008-09-10,9.7,10.24,9.695,10.125,561981.0
2008-09-11,10.115,10.175,9.805,9.88,223703.0
2008-09-12,9.79,10.51,9.79,10.5,124518.0
2008-09-15,9.62,10.385,9.62,10.175,204199.0
2008-09-16,9.92,10.335,9.9,10.275,213350.0
2008-09-17,10.26,10.35,9.865,10.015,235611.0
2008-09-18,9.925,10.395,9.495,9.96,1388815.0
2008-09-19,10.33,10.625,10.21,10.445,546866.0
2008-09-22,10.465,10.485,10.145,10.175,188261.0
2008-09-23,10.14,10.44,10.07,10.175,236842.0
2008-09-24,10.39,10.39,9.965,9.98,504043.0
2008-09-25,9.985,10.21,9.985,10.125,960255.0
2008-09-26,10.125,10.145,9.99,10.08,104534.0
2008-09-29,9.865,9.9,8.68,8.93,323805.0
2008-09-30,9.28,9.465,8.64,8.64,330724.0
2008-10-01,8.735,9.02,8.65,8.825,339025.0
2008-10-02,8.845,8.845,8.355,8.435,296528.0
2008-10-03,8.515,8.785,8.42,8.475,249237.0
2008-10-06,8.155,8.155,7.295,7.695,550981.0
2008-10-07,7.63,7.995,7.175,7.235,738252.0
2008-10-08,6.765,7.51,6.67,7.115,364601.0
2008-10-09,7.43,7.665,6.96,7.105,392844.0
2008-10-10,6.765,7.46,6.765,7.22,371085.0
2008-10-14,9.73,9.73,7.35,7.35,618771.0
2008-10-15,7.48,7.515,6.95,7.045,337529.0
2008-10-16,7.045,7.28,6.765,6.875,201853.0
2008-10-17,6.95,7.51,6.95,7.2,309742.0
2008-10-20,7.365,7.885,7.33,7.87,595923.0
2008-10-21,7.87,7.885,7.59,7.605,230896.0
2008-10-22,7.59,7.7,7.295,7.465,242171.0
2008-10-23,7.335,8.11,7.215,7.525,288523.0
2008-10-24,7.215,7.4,6.97,7.24,189125.0
2008-10-27,7.29,7.59,7.155,7.25,148407.0
2008-10-28,7.585,7.73,7.305,7.73,235403.0
2008-10-29,7.885,7.915,7.59,7.705,228864.0
2008-10-30,7.89,8.075,7.71,7.855,189121.0
2008-10-31,7.885,8.265,7.8,8.135,120068.0
2008-11-03,8.26,8.815,8.175,8.705,200172.0
2008-11-04,8.945,9.195,8.925,8.975,371096.0
2008-11-05,8.975,9.055,8.565,8.64,234908.0
2008-11-06,8.37,8.5,7.555,7.985,361465.0
2008-11-07,8.025,8.265,7.905,8.16,130094.0
2008-11-10,8.4,8.785,8.295,8.43,119003.0
2008-11-11,8.46,8.46,8.0,8.155,182917.0
2008-11-12,7.895,8.075,7.515,7.855,191734.0
2008-11-13,7.745,7.955,7.535,7.955,279116.0
2008-11-14,7.885,8.01,7.625,7.63,165029.0
2008-11-17,7.59,7.975,7.325,7.7,239395.0
2008-11-18,7.65,7.75,7.365,7.605,222285.0
2008-11-19,7.485,7.53,7.25,7.295,176297.0
2008-11-20,7.405,7.405,6.39,6.415,219294.0
2008-11-21,6.545,7.78,5.81,6.23,601992.0
2008-11-24,6.2,6.53,6.155,6.445,236859.0
2008-11-25,6.54,6.58,5.92,6.24,231721.0
2008-11-26,6.11,6.73,5.995,6.565,265009.0
2008-11-27,6.55,6.885,6.515,6.545,79228.0
2008-11-28,6.545,6.89,6.545,6.845,129436.0
2008-12-01,6.545,6.755,6.35,6.46,191283.0
2008-12-02,6.505,6.645,6.36,6.46,163945.0
2008-12-03,6.355,6.48,5.88,6.0,207119.0
2008-12-04,5.98,6.15,5.875,5.995,252098.0
2008-12-05,5.825,6.045,5.775,5.81,166047.0
2008-12-08,5.87,6.475,5.87,6.445,404907.0
2008-12-09,6.345,6.635,6.26,6.575,247435.0
2008-12-10,6.54,6.82,6.33,6.635,835028.0
2008-12-11,6.635,6.925,6.49,6.625,226159.0
2008-12-12,6.285,6.61,6.215,6.5,224474.0
2008-12-15,6.41,6.63,6.285,6.405,151942.0
2008-12-16,6.265,6.82,6.265,6.79,297079.0
2008-12-17,6.55,6.69,4.81,6.545,600.0
2008-12-18,6.595,6.73,6.245,6.355,270456.0
2008-12-19,6.355,6.52,6.175,6.22,218328.0
2008-12-22,6.195,6.64,6.175,6.33,307033.0
2008-12-23,6.4,6.535,6.31,6.315,125913.0
2008-12-24,6.295,6.58,6.29,6.33,72505.0
2008-12-29,6.37,6.71,6.345,6.71,155302.0
2008-12-30,6.915,7.33,6.885,7.155,142972.0
2008-12-31,7.29,7.375,7.095,7.31,179808.0
2009-01-02,7.31,7.67,7.31,7.6,150024.0
2009-01-05,7.65,8.15,7.585,8.08,316145.0
2009-01-06,8.155,8.465,8.115,8.22,399672.0
2009-01-07,8.175,8.175,7.5,7.615,245187.0
2009-01-08,7.615,7.79,7.395,7.755,161606.0
2009-01-09,7.755,7.84,7.655,7.675,166810.0
2009-01-12,7.745,7.88,7.515,7.615,165548.0
2009-01-13,7.61,7.845,7.575,7.835,151719.0
2009-01-14,7.68,7.765,7.435,7.53,118058.0
2009-01-15,7.56,7.865,7.475,7.62,148290.0
2009-01-16,7.865,7.865,7.64,7.69,85471.0
2009-01-19,7.825,8.145,7.77,8.085,70612.0
2009-01-20,8.08,8.23,7.885,7.895,315373.0
2009-01-21,8.0,8.23,7.68,7.775,244023.0
2009-01-22,7.775,7.88,7.43,7.465,253809.0
2009-01-23,7.445,7.445,6.955,7.0,250425.0
2009-01-26,7.19,7.31,7.045,7.195,132582.0
2009-01-27,7.345,7.38,7.215,7.25,157155.0
2009-01-28,7.4,7.495,7.31,7.415,177490.0
2009-01-29,7.42,7.58,7.215,7.23,216717.0
2009-01-30,7.335,7.365,7.15,7.16,222807.0
2009-02-02,7.16,7.385,7.155,7.26,113274.0
2009-02-03,7.34,7.345,7.215,7.33,114446.0
2009-02-04,7.41,7.765,7.295,7.69,144334.0
2009-02-05,7.695,7.73,7.52,7.595,86608.0
2009-02-06,7.6,8.025,7.6,7.905,133195.0
2009-02-09,8.02,8.025,7.73,7.855,134211.0
2009-02-10,7.905,7.995,7.365,7.515,180064.0
2009-02-11,7.545,7.635,7.445,7.54,137451.0
2009-02-12,7.595,7.595,7.41,7.48,179697.0
2009-02-13,7.595,7.615,7.52,7.595,113496.0
2009-02-17,7.595,7.6,7.17,7.17,286923.0
2009-02-18,7.175,7.23,6.74,6.91,259304.0
2009-02-19,6.925,6.925,6.545,6.615,267640.0
2009-02-20,6.54,6.54,6.035,6.21,332224.0
2009-02-23,6.21,6.25,5.325,5.56,445340.0
2009-02-24,5.195,5.195,4.73,4.93,859653.0
2009-02-25,5.0,5.0,4.48,4.62,718410.0
2009-02-26,4.615,4.615,4.29,4.405,428333.0
2009-02-27,4.095,4.415,4.095,4.415,695375.0
2009-03-02,4.48,4.48,3.875,3.95,449059.0
2009-03-03,3.93,4.01,3.645,3.95,554049.0
2009-03-04,4.03,4.12,3.695,3.77,826842.0
2009-03-05,3.715,3.86,3.675,3.785,539822.0
2009-03-06,3.835,4.015,3.795,3.84,676254.0
2009-03-09,3.915,3.92,3.835,3.84,474473.0
2009-03-10,3.915,4.08,3.855,4.025,497258.0
2009-03-11,4.05,4.31,3.965,4.01,492478.0
2009-03-12,4.01,4.125,3.895,4.0,428335.0
2009-03-13,3.945,3.995,3.875,3.925,342610.0
2009-03-16,4.005,4.005,3.86,3.895,448248.0
2009-03-17,3.86,3.895,3.835,3.87,196859.0
2009-03-18,3.835,3.835,3.635,3.765,639833.0
2009-03-19,3.835,4.03,3.79,3.93,636108.0
2009-03-20,3.935,4.0,3.895,3.93,366796.0
2009-03-23,4.03,4.155,3.975,4.07,286431.0
2009-03-24,4.1,4.19,4.07,4.09,380921.0
2009-03-25,4.245,4.485,4.245,4.42,501503.0
2009-03-26,4.485,4.485,4.305,4.35,348453.0
2009-03-27,4.395,4.395,4.21,4.3,165231.0
2009-03-30,4.15,4.2,3.95,4.11,309649.0
2009-03-31,4.18,4.18,3.93,4.04,261231.0
2009-04-01,4.065,4.065,3.895,3.95,338583.0
2009-04-02,4.11,4.395,4.11,4.315,320227.0
2009-04-03,4.34,4.385,4.135,4.285,393650.0
2009-04-06,4.235,4.28,4.06,4.18,239745.0
2009-04-07,4.13,4.225,4.07,4.115,175748.0
2009-04-08,4.115,4.17,3.985,4.125,222007.0
2009-04-09,4.225,4.425,4.175,4.4,301839.0
2009-04-13,4.48,4.855,4.455,4.68,455623.0
2009-04-14,4.72,4.795,4.52,4.65,527537.0
2009-04-15,4.645,4.765,4.56,4.58,304681.0
2009-04-16,4.665,4.83,4.58,4.83,254529.0
2009-04-17,4.835,5.35,4.835,5.16,534203.0
2009-04-20,5.09,5.095,4.725,4.875,255200.0
2009-04-21,4.87,5.195,4.765,5.0,331785.0
2009-04-22,4.985,5.3,4.985,5.175,521327.0
2009-04-23,5.23,5.31,4.8,4.8,377250.0
2009-04-24,4.915,5.08,4.84,4.98,298846.0
2009-04-27,4.785,4.99,4.76,4.835,164841.0
2009-04-28,4.76,4.945,4.74,4.91,130284.0
2009-04-29,5.025,5.08,4.915,4.995,177026.0
2009-04-30,5.075,5.175,4.94,4.94,370797.0
2009-05-01,5.045,5.18,4.975,5.055,207851.0
2009-05-04,5.17,5.87,5.11,5.865,652734.0
2009-05-05,5.9,5.9,5.625,5.835,430855.0
2009-05-06,5.9,6.035,5.7,5.72,571480.0
2009-05-07,5.895,5.9,5.315,5.51,440094.0
2009-05-08,5.605,5.885,5.6,5.76,228607.0
2009-05-11,5.59,5.7,5.505,5.625,224056.0
2009-05-12,5.68,5.7,5.37,5.525,267498.0
2009-05-13,5.505,5.515,5.31,5.425,411000.0
2009-05-14,5.315,5.545,5.315,5.465,174936.0
2009-05-15,5.505,5.625,5.465,5.545,108052.0
2009-05-19,5.795,5.845,5.55,5.625,170277.0
2009-05-20,5.665,5.935,5.625,5.7,244429.0
2009-05-21,5.665,5.665,5.535,5.605,136631.0
2009-05-22,5.605,5.67,5.56,5.665,76162.0
2009-05-25,5.72,5.775,5.605,5.715,68343.0
2009-05-26,5.59,5.78,5.59,5.75,100499.0
2009-05-27,5.805,5.935,5.715,5.88,206727.0
2009-05-28,5.805,5.92,5.71,5.72,188312.0
2009-05-29,5.895,5.895,5.695,5.76,152075.0
2009-06-01,5.805,6.265,5.8,6.055,357959.0
2009-06-02,6.12,6.12,5.92,5.94,439622.0
2009-06-03,5.92,5.92,5.645,5.665,164104.0
2009-06-04,5.665,5.88,5.66,5.725,218143.0
2009-06-05,5.76,5.84,5.605,5.72,294132.0
2009-06-08,5.72,5.72,5.59,5.625,166752.0
2009-06-09,5.64,5.85,5.6,5.845,200813.0
2009-06-10,5.85,6.2,5.85,6.2,383883.0
2009-06-11,6.22,6.555,6.15,6.31,254236.0
2009-06-12,6.315,6.6,6.315,6.5,137447.0
2009-06-15,6.4,6.4,5.8,6.085,244098.0
2009-06-16,6.065,6.2,6.0,6.035,192286.0
2009-06-17,5.915,6.06,5.625,5.84,339514.0
2009-06-18,5.84,6.12,5.785,5.945,107942.0
2009-06-19,6.0,6.1,5.86,6.0,175995.0
2009-06-22,5.995,5.995,5.735,5.825,128699.0
2009-06-23,5.785,5.885,5.715,5.8,228107.0
2009-06-24,5.845,6.09,5.845,6.035,274500.0
2009-06-25,6.0,6.195,6.0,6.09,117095.0
2009-06-26,6.105,6.28,6.09,6.145,120796.0
2009-06-29,6.14,6.205,6.04,6.08,151864.0
2009-06-30,6.11,6.145,6.0,6.025,233540.0
2009-07-02,6.02,6.025,5.915,6.0,142577.0
2009-07-03,5.92,6.125,5.92,6.075,107688.0
2009-07-06,6.0,6.075,5.7,5.86,165322.0
2009-07-07,5.86,5.865,5.5,5.56,213211.0
2009-07-08,5.58,5.64,5.145,5.325,468797.0
2009-07-09,5.51,5.595,5.225,5.34,360355.0
2009-07-10,5.34,5.38,5.215,5.365,178465.0
2009-07-13,5.385,5.49,5.22,5.42,159784.0
2009-07-14,5.55,5.63,5.465,5.59,107734.0
2009-07-15,5.72,5.855,5.65,5.72,317192.0
2009-07-16,5.78,5.9,5.72,5.785,203785.0
2009-07-17,5.905,5.91,5.76,5.865,279295.0
2009-07-20,5.96,6.285,5.96,6.17,417492.0
2009-07-21,6.32,6.355,6.24,6.32,342752.0
2009-07-22,6.32,6.395,6.235,6.35,216202.0
2009-07-23,6.34,6.655,6.32,6.57,276803.0
2009-07-24,6.6,6.715,6.465,6.64,211213.0
2009-07-27,6.795,6.925,6.665,6.8,269611.0
2009-07-28,6.82,6.98,6.795,6.8,291487.0
2009-07-29,6.8,6.8,6.305,6.4,342473.0
2009-07-30,6.605,6.74,6.495,6.725,275880.0
2009-07-31,6.76,6.85,6.645,6.68,193300.0
2009-08-04,6.8,6.84,6.605,6.63,262316.0
2009-08-05,6.645,6.74,6.485,6.505,339097.0
2009-08-06,6.52,6.54,6.2,6.27,296150.0
2009-08-07,6.395,6.46,6.315,6.32,219885.0
2009-08-10,6.32,6.335,6.205,6.305,102164.0
2009-08-11,6.32,6.365,6.065,6.205,215424.0
2009-08-12,6.19,6.5,6.19,6.365,193353.0
2009-08-13,6.365,6.505,6.275,6.345,157546.0
2009-08-14,6.49,6.49,6.32,6.435,113548.0
2009-08-17,6.22,6.285,6.11,6.13,246341.0
2009-08-18,6.24,6.4,6.235,6.345,455171.0
2009-08-19,6.34,6.535,6.31,6.455,688487.0
2009-08-20,6.5,6.525,6.4,6.435,164158.0
2009-08-21,6.53,6.665,6.465,6.665,419334.0
2009-08-24,6.7,6.735,6.64,6.725,187896.0
2009-08-25,6.705,6.705,6.53,6.615,79849.0
2009-08-26,6.58,6.655,6.48,6.59,225621.0
2009-08-27,6.595,6.6,6.51,6.54,193213.0
2009-08-28,6.6,6.705,6.53,6.685,279221.0
2009-08-31,6.6,6.675,6.52,6.65,97141.0
2009-09-01,6.65,6.695,6.485,6.57,144436.0
2009-09-02,6.56,6.565,6.5,6.55,45076.0
2009-09-03,6.53,6.6,6.53,6.55,50639.0
2009-09-04,6.6,6.685,6.54,6.66,180403.0
2009-09-08,6.77,6.77,6.56,6.57,134883.0
2009-09-09,6.58,6.705,6.56,6.705,622045.0
2009-09-10,6.705,6.79,6.62,6.775,179945.0
2009-09-11,6.77,6.985,6.665,6.91,175447.0
2009-09-14,6.885,6.94,6.72,6.81,159172.0
2009-09-15,6.88,7.025,6.725,6.995,132222.0
2009-09-16,7.025,7.525,7.025,7.285,218335.0
2009-09-17,7.285,7.51,7.115,7.22,180033.0
2009-09-18,7.22,7.285,7.115,7.205,176594.0
2009-09-21,7.11,7.19,6.925,7.12,96453.0
2009-09-22,7.22,7.35,7.04,7.05,113202.0
2009-09-23,7.055,7.155,6.965,7.03,169186.0
2009-09-24,7.03,7.085,6.825,6.895,118544.0
2009-09-25,6.905,7.02,6.845,6.925,123736.0
2009-09-28,6.855,7.05,6.855,6.94,92113.0
2009-09-29,6.955,7.065,6.92,6.95,71278.0
2009-09-30,7.005,7.025,6.87,6.93,88731.0
2009-10-01,6.91,6.925,6.805,6.835,87883.0
2009-10-02,6.74,6.895,6.455,6.77,124094.0
2009-10-05,6.8,7.08,6.775,7.055,112891.0
2009-10-06,7.07,7.105,6.865,6.915,116706.0
2009-10-07,6.845,7.005,6.835,6.94,48560.0
2009-10-08,7.025,7.24,6.945,7.19,173214.0
2009-10-09,7.11,7.35,7.07,7.245,91128.0
2009-10-13,7.315,7.315,7.07,7.165,106219.0
2009-10-14,7.305,7.43,7.135,7.415,218770.0
2009-10-15,7.32,7.415,7.315,7.395,99956.0
2009-10-16,7.395,7.4,7.25,7.255,179209.0
2009-10-19,7.215,7.425,7.215,7.41,115263.0
2009-10-20,7.475,7.52,7.155,7.275,155922.0
2009-10-21,7.21,7.335,7.15,7.23,136078.0
2009-10-22,7.22,7.31,7.105,7.13,210937.0
2009-10-23,7.11,7.195,6.985,7.005,79823.0
2009-10-26,7.005,7.22,6.845,6.89,126842.0
2009-10-27,6.905,6.975,6.77,6.79,112690.0
2009-10-28,6.76,6.765,6.5,6.505,186241.0
2009-10-29,6.51,6.79,6.51,6.705,92372.0
2009-10-30,6.75,6.8,6.42,6.42,115935.0
2009-11-02,6.445,6.705,6.3,6.345,134543.0
2009-11-03,6.37,6.575,6.215,6.355,192843.0
2009-11-04,6.495,6.855,6.42,6.72,193912.0
2009-11-05,6.785,6.805,6.54,6.72,207014.0
2009-11-06,6.61,6.89,6.605,6.815,125063.0
2009-11-09,6.87,6.985,6.87,6.88,127619.0
2009-11-10,6.905,6.94,6.815,6.85,114178.0
2009-11-11,6.905,6.92,6.745,6.8,99008.0
2009-11-12,6.745,6.845,6.705,6.765,133833.0
2009-11-13,6.745,6.845,6.725,6.785,65856.0
2009-11-16,6.805,6.965,6.805,6.945,157946.0
2009-11-17,6.97,6.985,6.85,6.955,141656.0
2009-11-18,6.955,6.965,6.905,6.965,269677.0
2009-11-19,6.945,6.97,6.82,6.94,162304.0
2009-11-20,6.87,6.985,6.85,6.91,116780.0
2009-11-23,7.005,7.01,6.87,6.87,100442.0
2009-11-24,6.88,6.885,6.665,6.75,386051.0
2009-11-25,6.765,6.92,6.75,6.81,182299.0
2009-11-26,6.8,6.91,6.75,6.805,57029.0
2009-11-27,6.67,6.865,6.66,6.79,48659.0
2009-11-30,6.78,6.84,6.705,6.705,61618.0
2009-12-01,6.735,6.865,6.695,6.845,124151.0
2009-12-02,6.845,6.9,6.8,6.89,108352.0
2009-12-03,6.875,6.925,6.865,6.87,70855.0
2009-12-04,6.88,6.915,6.78,6.835,79130.0
2009-12-07,6.765,6.905,6.765,6.83,108165.0
2009-12-08,6.8,6.875,6.7,6.875,102226.0
2009-12-09,6.905,6.905,6.73,6.83,84846.0
2009-12-10,6.825,6.915,6.82,6.91,189781.0
2009-12-11,6.905,6.93,6.89,6.925,97646.0
2009-12-14,6.905,6.98,6.885,6.93,86501.0
2009-12-15,6.955,7.07,6.89,7.02,219251.0
2009-12-16,7.07,7.34,7.025,7.34,632109.0
2009-12-17,7.22,7.315,7.125,7.125,216753.0
2009-12-18,7.175,7.215,7.05,7.05,280732.0
2009-12-21,7.05,7.285,7.045,7.235,97672.0
2009-12-22,7.215,7.275,7.175,7.21,142942.0
2009-12-23,7.185,7.265,7.175,7.22,65639.0
2009-12-24,7.22,7.315,7.215,7.315,44606.0
2009-12-29,7.395,7.4,7.3,7.37,69544.0
2009-12-30,7.38,7.4,7.305,7.34,42870.0
2009-12-31,7.375,7.375,7.255,7.31,30902.0
2010-01-04,7.34,7.395,7.26,7.33,56637.0
2010-01-05,7.32,7.555,7.3,7.525,109978.0
2010-01-06,7.5,7.79,7.5,7.755,150392.0
2010-01-07,7.71,7.79,7.615,7.65,76575.0
2010-01-08,7.67,7.82,7.665,7.805,96331.0
2010-01-11,7.91,7.93,7.815,7.83,78088.0
2010-01-12,7.73,7.915,7.635,7.795,154345.0
2010-01-13,7.825,7.88,7.755,7.845,86413.0
2010-01-14,7.79,7.89,7.76,7.84,52725.0
2010-01-15,7.83,7.835,7.73,7.795,62491.0
2010-01-18,7.77,7.915,7.77,7.85,28744.0
2010-01-19,7.865,7.995,7.855,7.95,63195.0
2010-01-20,7.895,7.915,7.725,7.76,96263.0
2010-01-21,7.76,7.785,7.48,7.545,137468.0
2010-01-22,7.55,7.64,7.33,7.425,187574.0
2010-01-25,7.43,7.56,7.4,7.48,78711.0
2010-01-26,7.425,7.64,7.34,7.4,91913.0
2010-01-27,7.385,7.47,7.275,7.275,186449.0
2010-01-28,7.335,7.36,7.11,7.15,153234.0
2010-01-29,7.15,7.45,7.13,7.13,237378.0
2010-02-01,7.13,7.295,7.11,7.235,80041.0
2010-02-02,7.305,7.485,7.25,7.43,162792.0
2010-02-03,7.46,7.555,7.335,7.385,110022.0
2010-02-04,7.385,7.385,6.915,6.975,183102.0
2010-02-05,6.985,7.12,6.84,7.11,111833.0
2010-02-08,7.15,7.15,7.01,7.03,39091.0
2010-02-09,7.11,7.145,7.06,7.125,68797.0
2010-02-10,7.15,7.175,7.05,7.07,92974.0
2010-02-11,7.105,7.14,7.03,7.09,166308.0
2010-02-12,7.085,7.205,7.035,7.205,86347.0
2010-02-16,7.315,7.315,7.17,7.27,87853.0
2010-02-17,7.34,7.525,7.305,7.495,170739.0
2010-02-18,7.42,7.505,7.09,7.135,272843.0
2010-02-19,7.12,7.64,7.035,7.515,941913.0
2010-02-22,7.535,7.995,7.535,7.915,297255.0
2010-02-23,7.97,7.99,7.715,7.83,401806.0
2010-02-24,7.75,7.9,7.735,7.855,87516.0
2010-02-25,7.82,7.865,7.7,7.8,172949.0
2010-02-26,7.81,7.96,7.785,7.93,254627.0
2010-03-01,7.91,7.96,7.765,7.77,110517.0
2010-03-02,7.79,7.86,7.74,7.745,162546.0
2010-03-03,7.79,7.86,7.685,7.86,228394.0
2010-03-04,7.835,7.835,7.665,7.785,124693.0
2010-03-05,7.78,7.935,7.75,7.935,523362.0
2010-03-08,7.885,7.97,7.835,7.9,475320.0
2010-03-09,7.835,7.935,7.835,7.92,152781.0
2010-03-10,7.89,7.96,7.89,7.945,514369.0
2010-03-11,7.96,7.98,7.885,7.91,45911.0
2010-03-12,7.89,7.935,7.885,7.935,67306.0
2010-03-15,7.935,7.935,7.785,7.935,92368.0
2010-03-16,7.96,7.96,7.88,7.935,92381.0
2010-03-17,7.96,7.96,7.93,7.935,140874.0
2010-03-18,7.935,8.01,7.935,8.0,100452.0
2010-03-19,8.01,8.01,7.935,7.99,89644.0
2010-03-22,7.96,8.005,7.91,7.98,79623.0
2010-03-23,8.03,8.06,7.935,8.06,58262.0
2010-03-24,8.06,8.145,7.985,8.14,180564.0
2010-03-25,8.225,8.325,8.165,8.255,110050.0
2010-03-26,8.315,8.315,8.145,8.145,93866.0
2010-03-29,8.145,8.39,8.08,8.345,107496.0
2010-03-30,8.32,8.44,8.275,8.43,156510.0
2010-03-31,8.43,8.52,8.43,8.45,136693.0
2010-04-01,8.5,8.71,8.46,8.68,191310.0
2010-04-05,8.75,9.04,8.72,8.93,170917.0
2010-04-06,8.975,8.98,8.755,8.755,245865.0
2010-04-07,8.775,8.845,8.71,8.81,325322.0
2010-04-08,8.895,8.97,8.775,8.91,222456.0
2010-04-09,8.92,8.92,8.795,8.825,179863.0
2010-04-12,8.83,8.9,8.775,8.815,142603.0
2010-04-13,8.775,8.875,8.775,8.87,153344.0
2010-04-14,8.945,8.945,8.85,8.9,44645.0
2010-04-15,8.9,9.185,8.855,9.105,150154.0
2010-04-16,9.105,9.15,8.905,9.035,272945.0
2010-04-19,8.975,8.98,8.88,8.94,136597.0
2010-04-20,8.95,9.12,8.95,8.995,342433.0
2010-04-21,9.05,9.295,8.95,9.295,304309.0
2010-04-22,9.265,9.265,8.855,8.95,608318.0
2010-04-23,8.975,9.19,8.905,9.175,141788.0
2010-04-26,9.185,9.19,8.95,9.085,142603.0
2010-04-27,9.085,9.105,8.95,9.01,96008.0
2010-04-28,8.95,8.995,8.8,8.865,135821.0
2010-04-29,8.95,9.105,8.91,8.975,300377.0
2010-04-30,9.03,9.08,8.85,8.905,139985.0
2010-05-03,9.055,9.055,8.71,8.785,266048.0
2010-05-04,8.74,8.76,8.5,8.595,233875.0
2010-05-05,8.595,8.595,6.79,8.24,323719.0
2010-05-06,8.15,8.41,7.935,8.17,246517.0
2010-05-07,7.94,8.085,7.81,7.935,227908.0
2010-05-10,8.355,8.395,8.105,8.115,171054.0
2010-05-11,8.04,8.34,8.04,8.29,177594.0
2010-05-12,8.395,8.46,8.12,8.27,146049.0
2010-05-13,8.265,8.585,8.2,8.585,275085.0
2010-05-14,8.62,8.68,8.185,8.25,163411.0
2010-05-17,8.175,8.395,8.085,8.25,190843.0
2010-05-18,8.25,8.355,7.905,7.915,115864.0
2010-05-19,7.99,8.02,7.775,7.895,171797.0
2010-05-20,7.89,7.89,7.595,7.735,225233.0
2010-05-21,7.625,7.935,7.435,7.875,259519.0
2010-05-25,7.725,7.725,7.48,7.635,134878.0
2010-05-26,7.935,7.935,7.755,7.765,460633.0
2010-05-27,7.925,7.935,7.835,7.91,776420.0
2010-05-28,8.075,8.075,7.93,7.93,158992.0
2010-05-31,7.98,8.0,7.915,7.96,30329.0
2010-06-01,7.96,7.98,7.87,7.88,109500.0
2010-06-02,8.01,8.065,7.945,8.035,198572.0
2010-06-03,8.045,8.38,8.035,8.26,463683.0
2010-06-04,8.19,8.205,7.68,7.755,217963.0
2010-06-07,7.725,7.955,7.63,7.65,98934.0
2010-06-08,7.65,7.745,7.52,7.735,158014.0
2010-06-09,7.81,7.995,7.715,7.745,363894.0
2010-06-10,7.745,8.215,7.725,8.14,120472.0
2010-06-11,8.18,8.2,7.865,7.955,104938.0
2010-06-14,7.935,8.105,7.835,7.995,136273.0
2010-06-15,8.075,8.12,7.92,8.02,75467.0
2010-06-16,7.995,8.03,7.925,7.95,121563.0
2010-06-17,8.02,8.035,7.71,7.915,101720.0
2010-06-18,7.915,7.935,7.805,7.83,124619.0
2010-06-21,7.895,8.06,7.83,7.855,54501.0
2010-06-22,7.83,7.875,7.66,7.695,156542.0
2010-06-23,7.705,8.1,7.66,8.06,152069.0
2010-06-24,8.055,8.055,7.875,7.875,84264.0
2010-06-25,7.93,8.005,7.915,7.985,84789.0
2010-06-28,7.945,7.995,7.875,7.885,48431.0
2010-06-29,7.79,7.9,7.64,7.67,144547.0
2010-06-30,7.685,7.785,7.635,7.68,114761.0
2010-07-02,7.65,7.68,7.48,7.585,90717.0
2010-07-05,7.585,7.68,7.495,7.58,40055.0
2010-07-06,7.69,7.725,7.58,7.68,62750.0
2010-07-07,7.635,7.795,7.625,7.72,139596.0
2010-07-08,7.8,7.98,7.705,7.95,95841.0
2010-07-09,7.9,8.04,7.885,7.99,65570.0
2010-07-12,7.93,8.02,7.925,7.955,50141.0
2010-07-13,7.96,8.04,7.935,7.97,130489.0
2010-07-14,7.96,8.045,7.92,8.015,51181.0
2010-07-15,7.995,8.195,7.96,8.19,87634.0
2010-07-16,8.16,8.21,7.95,7.995,149591.0
2010-07-19,8.0,8.06,7.88,7.96,50337.0
2010-07-20,7.96,8.04,7.89,7.965,89527.0
2010-07-21,7.98,8.02,7.855,7.955,93182.0
2010-07-22,7.965,8.21,7.95,8.165,119705.0
2010-07-23,8.225,8.36,8.16,8.35,106312.0
2010-07-26,8.34,8.38,8.26,8.305,74859.0
2010-07-27,8.36,8.36,8.21,8.275,62613.0
2010-07-28,8.215,8.335,8.17,8.335,31557.0
2010-07-29,8.295,8.35,8.235,8.325,234087.0
2010-07-30,8.325,8.325,8.225,8.295,63869.0
2010-08-03,8.23,8.28,8.19,8.215,77274.0
2010-08-04,8.27,8.295,8.225,8.26,52068.0
2010-08-05,8.18,8.31,8.16,8.245,73211.0
2010-08-06,8.19,8.655,8.19,8.58,721706.0
2010-08-09,8.54,8.565,8.39,8.43,82954.0
2010-08-10,8.43,8.465,8.3,8.435,168950.0
2010-08-11,8.445,8.465,8.1,8.13,99209.0
2010-08-12,8.085,8.13,7.985,8.035,302678.0
2010-08-13,7.99,8.165,7.905,8.075,81952.0
2010-08-16,8.085,8.085,7.89,7.99,36542.0
2010-08-17,8.045,8.195,8.02,8.115,94264.0
2010-08-18,8.06,8.275,8.06,8.17,77245.0
2010-08-19,8.17,8.23,8.085,8.11,55890.0
2010-08-20,8.105,8.215,8.075,8.195,51033.0
2010-08-23,8.16,8.305,8.155,8.25,120764.0
2010-08-24,8.255,8.305,8.17,8.26,178286.0
2010-08-25,8.26,8.335,8.19,8.295,232945.0
2010-08-26,8.345,8.385,8.3,8.34,240603.0
2010-08-27,8.4,8.405,8.3,8.345,181935.0
2010-08-30,8.21,8.325,8.14,8.175,60430.0
2010-08-31,8.195,8.275,8.125,8.19,78634.0
2010-09-01,8.19,8.36,8.155,8.305,80594.0
2010-09-02,8.34,8.53,8.31,8.4,211132.0
2010-09-03,8.365,8.545,8.365,8.475,154604.0
2010-09-07,8.435,8.55,8.415,8.435,61386.0
2010-09-08,8.395,8.49,8.305,8.375,196345.0
2010-09-09,8.445,8.49,8.34,8.485,74557.0
2010-09-10,8.49,8.58,8.43,8.575,152908.0
2010-09-13,8.585,8.8,8.575,8.795,198574.0
2010-09-14,8.72,8.92,8.645,8.76,158445.0
2010-09-15,8.685,8.765,8.535,8.675,145249.0
2010-09-16,8.68,8.85,8.66,8.725,121492.0
2010-09-17,8.715,8.79,8.595,8.595,105590.0
2010-09-20,8.655,8.75,8.585,8.725,58067.0
2010-09-21,8.785,8.84,8.67,8.77,97956.0
2010-09-22,8.81,8.81,8.585,8.63,88204.0
2010-09-23,8.59,8.79,8.59,8.775,70752.0
2010-09-24,8.775,8.82,8.715,8.72,63784.0
2010-09-27,8.82,8.955,8.725,8.91,111191.0
2010-09-28,8.94,8.985,8.835,8.96,122053.0
2010-09-29,9.0,9.045,8.9,9.01,72395.0
2010-09-30,8.99,9.14,8.93,9.065,178708.0
2010-10-01,9.09,9.175,8.915,8.94,221003.0
2010-10-04,8.92,8.985,8.86,8.93,67673.0
2010-10-05,9.005,9.045,8.96,9.015,125419.0
2010-10-06,8.99,9.035,8.955,8.97,399581.0
2010-10-07,9.03,9.03,8.84,8.855,271448.0
2010-10-08,8.885,8.97,8.85,8.9,75363.0
2010-10-12,8.86,8.995,8.705,8.865,191436.0
2010-10-13,8.92,8.985,8.86,8.935,80668.0
2010-10-14,8.96,8.98,8.87,8.98,48578.0
2010-10-15,9.045,9.09,8.955,9.035,95740.0
2010-10-18,9.005,9.16,9.005,9.035,110477.0
2010-10-19,8.965,9.05,8.9,8.955,93041.0
2010-10-20,8.985,9.115,8.9,9.07,52568.0
2010-10-21,9.035,9.235,9.035,9.14,144739.0
2010-10-22,9.1,9.255,8.975,9.08,87470.0
2010-10-25,9.16,9.285,9.08,9.16,100230.0
2010-10-26,9.135,9.155,8.905,8.99,191448.0
2010-10-27,8.96,8.99,8.68,8.68,190163.0
2010-10-28,8.895,8.895,8.69,8.77,190641.0
2010-10-29,8.73,8.79,8.56,8.61,207040.0
2010-11-01,8.625,8.64,8.47,8.57,231368.0
2010-11-02,8.625,8.895,8.575,8.78,172024.0
2010-11-03,8.78,9.005,8.76,8.9,156967.0
2010-11-04,9.005,9.205,8.9,9.135,147325.0
2010-11-05,9.135,9.39,9.095,9.335,176456.0
2010-11-08,9.41,9.595,9.335,9.555,266112.0
2010-11-09,9.435,9.52,9.235,9.32,122883.0
2010-11-10,9.535,9.535,9.225,9.34,169278.0
2010-11-11,9.325,9.39,9.24,9.295,111933.0
2010-11-12,9.34,9.34,9.06,9.095,113755.0
2010-11-15,9.055,9.31,9.055,9.23,210813.0
2010-11-16,9.37,9.37,9.095,9.33,147172.0
2010-11-17,9.23,9.465,9.23,9.315,94902.0
2010-11-18,9.52,9.52,9.345,9.5,83544.0
2010-11-19,9.37,9.52,9.365,9.375,133496.0
2010-11-22,9.435,9.435,9.17,9.215,120002.0
2010-11-23,9.19,9.235,9.135,9.175,66059.0
2010-11-24,9.175,9.27,9.11,9.16,66775.0
2010-11-25,9.215,9.215,9.11,9.175,34752.0
2010-11-26,9.175,9.175,9.115,9.135,23072.0
2010-11-29,9.235,9.235,9.05,9.11,270561.0
2010-11-30,9.05,9.195,9.05,9.07,57388.0
2010-12-01,9.1,9.305,9.095,9.235,70719.0
2010-12-02,9.325,9.47,9.28,9.41,98197.0
2010-12-03,9.345,9.52,9.345,9.48,146467.0
2010-12-06,9.52,9.525,9.27,9.34,117216.0
2010-12-07,9.395,9.535,9.335,9.47,136326.0
2010-12-08,9.375,9.54,9.25,9.275,104601.0
2010-12-09,9.43,9.465,9.275,9.335,216385.0
2010-12-10,9.335,9.47,9.335,9.435,53016.0
2010-12-13,9.415,9.765,9.415,9.725,158699.0
2010-12-14,9.78,10.385,9.78,10.155,312164.0
2010-12-15,10.055,10.15,9.965,10.045,199035.0
2010-12-16,9.965,10.085,9.965,10.085,355602.0
2010-12-17,9.995,10.32,9.94,9.98,308060.0
2010-12-20,10.0,10.105,9.77,9.865,395923.0
2010-12-21,9.83,10.04,9.83,10.015,64511.0
2010-12-22,9.975,10.085,9.93,10.065,167050.0
2010-12-23,9.98,10.19,9.975,10.125,70793.0
2010-12-24,10.185,10.185,10.06,10.16,15990.0
2010-12-29,10.12,10.19,9.94,9.94,41312.0
2010-12-30,9.97,9.995,9.885,9.905,45582.0
2010-12-31,9.825,10.055,9.825,9.93,25846.0
2011-01-04,9.955,10.1,9.835,9.875,106880.0
2011-01-05,9.835,9.91,9.8,9.825,48079.0
2011-01-06,9.88,10.06,9.87,9.96,126434.0
2011-01-07,9.955,10.04,9.78,9.795,58256.0
2011-01-10,9.8,9.95,9.5,9.655,107633.0
2011-01-11,9.825,9.92,9.63,9.855,128576.0
2011-01-12,9.795,9.955,9.795,9.945,185242.0
2011-01-13,9.955,10.055,9.805,10.055,117491.0
2011-01-14,9.98,10.12,9.98,10.08,77918.0
2011-01-17,10.085,10.17,9.99,10.12,32562.0
2011-01-18,10.115,10.16,10.04,10.08,77979.0
2011-01-19,10.17,10.17,10.05,10.065,83145.0
2011-01-20,9.995,10.185,9.935,10.18,90334.0
2011-01-21,10.16,10.18,10.055,10.055,126365.0
2011-01-24,10.025,10.06,9.935,10.025,84984.0
2011-01-25,10.085,10.215,10.06,10.205,74173.0
2011-01-26,10.185,10.41,10.12,10.255,348398.0
2011-01-27,10.17,10.295,10.025,10.235,74829.0
2011-01-28,10.14,10.26,10.12,10.235,92720.0
2011-01-31,10.13,10.22,10.04,10.145,78058.0
2011-02-01,10.145,10.245,10.085,10.195,41536.0
2011-02-02,10.275,10.36,10.155,10.285,54119.0
2011-02-03,10.285,10.51,10.16,10.31,1132695.0
2011-02-04,10.41,10.44,10.305,10.36,157284.0
2011-02-07,10.315,10.5,10.3,10.385,271368.0
2011-02-08,10.495,10.58,10.39,10.465,128978.0
2011-02-09,10.445,10.68,10.435,10.565,246872.0
2011-02-10,10.525,10.625,10.48,10.575,200898.0
2011-02-11,10.575,10.615,10.335,10.48,144032.0
2011-02-14,10.41,10.735,10.41,10.71,140171.0
2011-02-15,10.675,10.7,10.48,10.67,187183.0
2011-02-16,10.84,10.92,10.735,10.76,223016.0
2011-02-17,10.905,10.955,10.815,10.835,261483.0
2011-02-18,11.09,11.49,11.045,11.215,437276.0
2011-02-22,11.275,11.275,11.06,11.145,437194.0
2011-02-23,11.145,11.36,11.06,11.065,476034.0
2011-02-24,10.945,11.055,10.75,10.805,260822.0
2011-02-25,10.835,11.015,10.83,11.015,365827.0
2011-02-28,11.045,11.19,10.98,11.135,279886.0
2011-03-01,11.12,11.295,11.115,11.21,330256.0
2011-03-02,11.225,11.34,11.175,11.3,302297.0
2011-03-03,11.38,11.465,11.335,11.44,1107407.0
2011-03-04,11.42,11.595,11.36,11.46,311527.0
2011-03-07,11.46,11.505,11.245,11.315,182702.0
2011-03-08,11.21,11.47,11.2,11.415,281073.0
2011-03-09,11.425,11.425,11.425,11.425,0.0
2011-03-10,11.375,11.385,11.16,11.18,205399.0
2011-03-11,11.175,11.4,11.13,11.355,185910.0
2011-03-14,11.355,11.54,11.23,11.385,273387.0
2011-03-15,11.065,11.25,11.01,11.215,229175.0
2011-03-16,11.08,11.34,11.08,11.315,113977.0
2011-03-17,11.31,11.53,11.265,11.42,238833.0
2011-03-18,11.485,11.725,11.405,11.65,225390.0
2011-03-21,11.75,11.88,11.63,11.65,83127.0
2011-03-22,11.63,11.73,11.61,11.64,160055.0
2011-03-23,11.6,11.655,11.485,11.545,95815.0
2011-03-24,11.595,11.7,11.55,11.615,182203.0
2011-03-25,11.56,11.655,11.56,11.645,201344.0
2011-03-28,11.645,11.66,11.54,11.55,231509.0
2011-03-29,11.55,11.66,11.55,11.63,327020.0
2011-03-30,11.69,12.145,11.655,12.035,511039.0
2011-03-31,12.05,12.05,11.77,11.975,281425.0
2011-04-01,11.945,12.02,11.845,12.02,202896.0
2011-04-04,12.145,12.165,11.985,12.1,118612.0
2011-04-05,12.105,12.155,12.025,12.1,211834.0
2011-04-06,12.07,12.125,11.915,11.965,199323.0
2011-04-07,11.88,11.945,11.75,11.81,141876.0
2011-04-08,11.8,11.92,11.665,11.835,145241.0
2011-04-11,11.785,11.835,11.545,11.56,114026.0
2011-04-12,11.495,11.51,11.26,11.365,384103.0
2011-04-13,11.42,11.495,11.275,11.345,121748.0
2011-04-14,11.27,11.335,11.09,11.2,130955.0
2011-04-15,11.2,11.46,11.2,11.37,165399.0
2011-04-18,11.27,11.34,11.09,11.195,139045.0
2011-04-19,11.155,11.365,11.145,11.3,107596.0
2011-04-20,11.345,11.445,11.265,11.41,262370.0
2011-04-21,11.42,11.53,11.34,11.515,171424.0
2011-04-25,11.515,11.565,11.375,11.515,55281.0
2011-04-26,11.55,11.55,11.33,11.4,73744.0
2011-04-27,11.385,11.49,11.36,11.43,63683.0
2011-04-28,11.455,11.465,11.365,11.405,37835.0
2011-04-29,11.285,11.435,11.285,11.4,43128.0
2011-05-02,11.3,11.38,11.17,11.21,117624.0
2011-05-03,11.18,11.31,11.18,11.29,125973.0
2011-05-04,11.25,11.29,11.015,11.145,65108.0
2011-05-05,11.025,11.225,11.02,11.125,122907.0
2011-05-06,11.115,11.175,11.025,11.07,128966.0
2011-05-09,11.09,11.31,11.09,11.26,72477.0
2011-05-10,11.23,11.34,11.19,11.225,37997.0
2011-05-11,11.155,11.155,10.965,11.03,123532.0
2011-05-12,11.03,11.09,10.88,11.025,100191.0
2011-05-13,11.62,11.62,11.09,11.26,340137.0
2011-05-16,11.19,11.205,10.795,10.84,207920.0
2011-05-17,10.77,10.81,10.485,10.59,492010.0
2011-05-18,10.595,10.715,10.595,10.66,173290.0
2011-05-19,10.9,10.91,10.68,10.78,235730.0
2011-05-20,10.74,10.96,10.735,10.765,136298.0
2011-05-24,10.745,10.765,10.605,10.62,194062.0
2011-05-25,10.52,10.645,10.455,10.64,109238.0
2011-05-26,10.58,10.925,10.58,10.925,204939.0
2011-05-27,10.905,11.005,10.855,10.89,78391.0
2011-05-30,10.89,10.945,10.79,10.81,27781.0
2011-05-31,10.815,10.845,10.65,10.695,97101.0
2011-06-01,10.655,10.715,10.54,10.61,165444.0
2011-06-02,10.535,10.645,10.475,10.53,112219.0
2011-06-03,10.42,10.485,10.09,10.14,197842.0
2011-06-06,10.07,10.17,9.895,10.07,123621.0
2011-06-07,10.145,10.55,10.125,10.52,144641.0
2011-06-08,10.44,10.47,10.27,10.29,124350.0
2011-06-09,10.28,10.42,10.21,10.375,107446.0
2011-06-10,10.265,10.365,10.195,10.33,80070.0
2011-06-13,10.265,10.35,10.05,10.155,145319.0
2011-06-14,10.12,10.34,10.11,10.27,175126.0
2011-06-15,10.245,10.345,10.14,10.315,182607.0
2011-06-16,10.3,10.48,10.275,10.375,118568.0
2011-06-17,10.325,10.495,10.315,10.425,149718.0
2011-06-20,10.425,10.5,10.24,10.39,125920.0
2011-06-21,10.385,10.565,10.36,10.54,107508.0
2011-06-22,10.53,10.575,10.395,10.525,94323.0
2011-06-23,10.4,10.47,10.305,10.435,64905.0
2011-06-24,10.48,10.56,10.395,10.395,81861.0
2011-06-27,10.4,10.55,10.36,10.46,72965.0
2011-06-28,10.46,10.855,10.44,10.795,118282.0
2011-06-29,10.8,10.9,10.695,10.87,327929.0
2011-06-30,10.87,11.02,10.85,10.895,82860.0
2011-07-04,10.97,11.075,10.87,11.075,53115.0
2011-07-05,11.08,11.085,10.9,10.91,93598.0
2011-07-06,10.89,11.005,10.89,10.905,62874.0
2011-07-07,10.905,10.94,10.765,10.93,73058.0
2011-07-08,10.85,10.94,10.595,10.69,80221.0
2011-07-11,10.54,10.555,10.305,10.455,125101.0
2011-07-12,10.395,10.64,10.395,10.615,149313.0
2011-07-13,10.68,10.715,10.565,10.67,73087.0
2011-07-14,10.585,10.74,10.585,10.705,95239.0
2011-07-15,10.69,10.99,10.69,10.83,110312.0
2011-07-18,10.775,10.86,10.75,10.77,143308.0
2011-07-19,10.75,10.925,10.7,10.775,98859.0
2011-07-20,10.72,10.845,10.72,10.8,62725.0
2011-07-21,10.855,10.97,10.795,10.89,41216.0
2011-07-22,10.96,11.04,10.905,11.005,215162.0
2011-07-25,10.93,11.06,10.925,10.97,104059.0
2011-07-26,10.93,10.99,10.6,10.755,227321.0
2011-07-27,10.765,10.81,10.56,10.565,91325.0
2011-07-28,10.575,10.59,10.375,10.405,65439.0
2011-07-29,10.4,10.405,10.245,10.32,132660.0
2011-08-02,10.415,10.435,10.015,10.105,114286.0
2011-08-03,9.875,10.12,9.64,10.08,121076.0
2011-08-04,10.195,10.415,9.94,10.01,171919.0
2011-08-05,9.93,9.975,9.645,9.755,193617.0
2011-08-08,9.31,9.685,9.005,9.405,250361.0
2011-08-09,9.385,10.1,9.38,9.99,211237.0
2011-08-10,10.18,10.275,9.89,9.95,210702.0
2011-08-11,9.97,10.42,9.935,10.32,108193.0
2011-08-12,10.35,10.545,10.125,10.37,122009.0
2011-08-15,10.5,10.62,10.415,10.51,44507.0
2011-08-16,10.54,10.55,10.115,10.13,118928.0
2011-08-17,10.145,10.335,10.145,10.22,120007.0
2011-08-18,10.085,10.085,9.755,9.85,122624.0
2011-08-19,9.795,9.865,9.4,9.42,214231.0
2011-08-22,9.64,9.755,9.445,9.445,120724.0
2011-08-23,9.53,9.74,9.53,9.67,186429.0
2011-08-24,9.685,10.085,9.685,9.945,256879.0
2011-08-25,9.975,9.995,9.645,9.76,117776.0
2011-08-26,9.76,10.01,9.64,9.95,115572.0
2011-08-29,10.08,10.2,9.995,10.165,55050.0
2011-08-30,10.22,10.3,9.97,10.13,115084.0
2011-08-31,10.2,10.525,10.195,10.37,94582.0
2011-09-01,10.24,10.505,10.205,10.315,89457.0
2011-09-02,10.145,10.24,10.065,10.13,63405.0
2011-09-06,9.89,10.04,9.865,10.04,140962.0
2011-09-07,10.1,10.15,9.98,10.15,86484.0
2011-09-08,10.05,10.22,10.005,10.14,66636.0
2011-09-09,10.06,10.185,9.925,9.925,82421.0
2011-09-12,9.885,9.99,9.775,9.855,180440.0
2011-09-13,9.915,9.92,9.51,9.61,199731.0
2011-09-14,9.625,9.715,9.515,9.675,152120.0
2011-09-15,9.685,9.9,9.685,9.8,93287.0
2011-09-16,9.76,9.95,9.76,9.885,69646.0
2011-09-19,9.69,9.885,9.67,9.83,133844.0
2011-09-20,9.795,9.885,9.7,9.79,115342.0
2011-09-21,9.745,9.86,9.36,9.44,177144.0
2011-09-22,9.17,9.345,8.665,9.34,460873.0
2011-09-23,9.15,9.4,9.15,9.355,196328.0
2011-09-26,9.345,9.48,9.185,9.48,115010.0
2011-09-27,9.69,9.83,9.495,9.52,240194.0
2011-09-28,9.605,9.75,9.46,9.53,181625.0
2011-09-29,9.59,9.66,9.255,9.415,201425.0
2011-09-30,9.215,9.43,9.215,9.36,434066.0
2011-10-03,9.36,9.375,8.76,9.005,351616.0
2011-10-04,8.76,8.835,8.49,8.82,363763.0
2011-10-05,8.825,9.26,8.77,9.21,163928.0
2011-10-06,9.285,9.345,9.09,9.12,197649.0
2011-10-07,9.19,9.42,9.095,9.315,226938.0
2011-10-11,9.39,9.615,9.32,9.58,109863.0
2011-10-12,9.695,10.01,9.63,9.8,162263.0
2011-10-13,9.795,9.825,9.46,9.555,182447.0
2011-10-14,9.61,9.705,9.58,9.64,59816.0
2011-10-17,9.735,9.795,9.57,9.665,87405.0
2011-10-18,9.67,9.995,9.525,9.895,262010.0
2011-10-19,9.91,10.04,9.78,9.78,179623.0
2011-10-20,9.78,9.95,9.75,9.845,87321.0
2011-10-21,9.815,10.18,9.815,10.04,581045.0
2011-10-24,10.05,10.235,10.02,10.23,139311.0
2011-10-25,10.225,10.225,9.89,9.9,184098.0
2011-10-26,10.04,10.09,9.895,10.065,175794.0
2011-10-27,10.235,10.465,10.155,10.39,447040.0
2011-10-28,10.335,10.43,10.25,10.39,207062.0
2011-10-31,10.385,10.425,10.235,10.305,217325.0
2011-11-01,10.245,10.245,9.91,10.155,135375.0
2011-11-02,10.19,10.42,10.115,10.29,161205.0
2011-11-03,10.315,10.53,10.31,10.505,241742.0
2011-11-04,10.495,10.78,10.345,10.705,202791.0
2011-11-07,10.57,10.74,10.495,10.725,125055.0
2011-11-08,10.74,10.895,10.68,10.895,184375.0
2011-11-09,10.73,10.91,10.73,10.745,186225.0
2011-11-10,10.74,10.825,10.6,10.705,112987.0
2011-11-11,10.69,10.78,10.65,10.675,60872.0
2011-11-14,10.735,10.845,10.65,10.795,54398.0
2011-11-15,10.775,10.875,10.665,10.875,98583.0
2011-11-16,10.795,10.89,10.725,10.785,105243.0
2011-11-17,10.73,10.785,10.245,10.34,201795.0
2011-11-18,10.35,10.65,10.345,10.55,123921.0
2011-11-21,10.41,10.53,10.23,10.53,177542.0
2011-11-22,10.53,10.53,10.29,10.375,81373.0
2011-11-23,10.22,10.32,10.045,10.155,117666.0
2011-11-24,10.225,10.32,10.2,10.245,34749.0
2011-11-25,10.12,10.32,10.12,10.265,77994.0
2011-11-28,10.405,10.665,10.3,10.63,153117.0
2011-11-29,10.55,10.68,10.435,10.475,166731.0
2011-11-30,10.545,10.67,10.505,10.67,122523.0
2011-12-01,10.585,10.695,10.47,10.6,126175.0
2011-12-02,10.69,10.69,10.525,10.535,48547.0
2011-12-05,10.78,10.78,10.615,10.62,99294.0
2011-12-06,10.65,10.655,10.39,10.525,119404.0
2011-12-07,10.53,10.64,10.43,10.59,115343.0
2011-12-08,10.54,10.61,10.365,10.445,66720.0
2011-12-09,10.47,10.47,10.32,10.38,68878.0
2011-12-12,10.47,10.47,10.27,10.45,141196.0
2011-12-13,10.47,10.555,10.425,10.555,90970.0
2011-12-14,10.57,10.58,9.98,10.06,251607.0
2011-12-15,10.11,10.11,9.84,9.97,75916.0
2011-12-16,10.015,10.025,9.865,10.015,162960.0
2011-12-19,9.98,10.035,9.88,9.88,55934.0
2011-12-20,9.91,10.06,9.85,10.015,130724.0
2011-12-21,10.02,10.08,9.92,10.01,112090.0
2011-12-22,9.985,10.13,9.985,10.125,126958.0
2011-12-23,10.155,10.245,10.06,10.115,102282.0
2011-12-28,10.06,10.155,9.98,10.025,54920.0
2011-12-29,10.055,10.2,9.97,10.195,72447.0
2011-12-30,10.2,10.28,10.16,10.21,112313.0
2012-01-03,10.29,10.415,10.255,10.29,93599.0
2012-01-04,10.345,10.815,10.335,10.785,221382.0
2012-01-05,10.785,10.93,10.68,10.845,308987.0
2012-01-06,10.94,10.98,10.805,10.93,182070.0
2012-01-09,11.01,11.19,10.985,11.1,128344.0
2012-01-10,11.24,11.32,11.08,11.2,239713.0
2012-01-11,11.285,11.335,11.135,11.135,182589.0
2012-01-12,11.225,11.245,11.155,11.235,93117.0
2012-01-13,11.2,11.27,11.155,11.16,101147.0
2012-01-16,11.245,11.27,11.155,11.205,33843.0
2012-01-17,11.12,11.17,11.06,11.13,245516.0
2012-01-18,11.13,11.38,11.13,11.285,266754.0
2012-01-19,11.385,11.51,11.34,11.5,173327.0
2012-01-20,11.5,11.52,11.385,11.435,267381.0
2012-01-23,11.37,11.49,11.275,11.49,147464.0
2012-01-24,11.485,11.51,11.34,11.47,221457.0
2012-01-25,11.405,11.465,11.135,11.265,107791.0
2012-01-26,11.29,11.335,11.18,11.235,87970.0
2012-01-27,11.255,11.325,11.155,11.255,123048.0
2012-01-30,11.155,11.46,11.145,11.415,100403.0
2012-01-31,11.495,11.495,11.295,11.305,41285.0
2012-02-01,11.39,11.475,11.38,11.44,51763.0
2012-02-02,11.385,11.475,11.355,11.38,89981.0
2012-02-03,11.375,11.735,11.235,11.68,166586.0
2012-02-06,11.68,11.915,11.625,11.87,202632.0
2012-02-07,11.95,12.015,11.93,11.975,692143.0
2012-02-08,11.975,11.975,11.795,11.82,644164.0
2012-02-09,11.83,11.86,11.745,11.84,515209.0
2012-02-10,11.84,11.84,11.7,11.76,317799.0
2012-02-13,11.835,11.905,11.795,11.885,165685.0
2012-02-14,11.905,11.905,11.585,11.73,145039.0
2012-02-15,11.755,11.79,11.415,11.615,250337.0
2012-02-16,11.745,11.745,11.51,11.725,313837.0
2012-02-17,11.71,12.055,11.7,11.92,644477.0
2012-02-21,11.95,12.12,11.95,12.115,497412.0
2012-02-22,12.18,12.38,12.13,12.265,212155.0
2012-02-23,12.25,12.32,12.205,12.25,274918.0
2012-02-24,12.245,12.41,12.225,12.345,405662.0
2012-02-27,12.415,12.42,12.285,12.335,102007.0
2012-02-28,12.34,12.375,12.25,12.34,148577.0
2012-02-29,12.34,12.4,12.19,12.31,86757.0
2012-03-01,12.425,12.73,12.275,12.68,533443.0
2012-03-02,12.68,12.74,12.46,12.49,210816.0
2012-03-05,12.49,12.565,12.41,12.415,326253.0
2012-03-06,12.415,12.415,12.135,12.28,474833.0
2012-03-07,12.195,12.515,12.195,12.515,371657.0
2012-03-08,12.54,12.715,12.505,12.535,232045.0
2012-03-09,12.53,12.765,12.48,12.76,193507.0
2012-03-12,12.76,12.765,12.525,12.525,171773.0
2012-03-13,12.605,12.665,12.515,12.66,224910.0
2012-03-14,12.62,12.69,12.515,12.55,225495.0
2012-03-15,12.49,12.72,12.49,12.645,207258.0
2012-03-16,12.59,12.87,12.59,12.855,191073.0
2012-03-19,12.845,12.845,12.565,12.585,103871.0
2012-03-20,12.575,12.575,12.095,12.285,184611.0
2012-03-21,12.285,12.43,12.265,12.385,152592.0
2012-03-22,12.385,12.385,12.045,12.16,142554.0
2012-03-23,12.2,12.22,12.08,12.165,108697.0
2012-03-26,12.17,12.43,12.17,12.235,138292.0
2012-03-27,12.38,12.38,12.235,12.315,122215.0
2012-03-28,12.27,12.315,12.085,12.145,712849.0
2012-03-29,12.07,12.18,11.985,12.11,114528.0
2012-03-30,12.11,12.445,12.075,12.33,154923.0
2012-04-02,12.29,12.36,12.285,12.32,116998.0
2012-04-03,12.295,12.485,12.18,12.24,137911.0
2012-04-04,12.075,12.125,11.89,12.105,180311.0
2012-04-05,12.105,12.16,11.915,11.99,221236.0
2012-04-09,12.005,12.06,11.91,12.005,53778.0
2012-04-10,12.0,12.08,11.675,11.77,143968.0
2012-04-11,11.83,12.175,11.83,12.075,169564.0
2012-04-12,12.195,12.24,12.03,12.105,447323.0
2012-04-13,12.155,12.2,12.11,12.11,100530.0
2012-04-16,12.11,12.24,12.11,12.13,80096.0
2012-04-17,12.2,12.28,12.14,12.26,144099.0
2012-04-18,12.28,12.295,12.09,12.24,56177.0
2012-04-19,12.2,12.265,12.18,12.235,76604.0
2012-04-20,12.2,12.355,12.2,12.235,71450.0
2012-04-23,12.155,12.27,12.115,12.225,73011.0
2012-04-24,12.3,12.3,12.11,12.165,102937.0
2012-04-25,12.165,12.395,12.165,12.37,179706.0
2012-04-26,12.32,12.41,12.275,12.31,103155.0
2012-04-27,12.31,12.425,12.2,12.245,102158.0
2012-04-30,12.245,12.505,12.2,12.48,78114.0
2012-05-01,12.435,12.665,12.435,12.665,109031.0
2012-05-02,12.68,12.845,12.52,12.845,272385.0
2012-05-03,12.835,12.845,12.46,12.54,160578.0
2012-05-04,12.545,12.865,12.53,12.615,117360.0
2012-05-07,12.49,12.545,12.39,12.47,104184.0
2012-05-08,12.355,12.455,12.16,12.245,152745.0
2012-05-09,12.1,12.395,12.1,12.345,203987.0
2012-05-10,12.395,12.395,12.075,12.225,163550.0
2012-05-11,12.225,12.37,12.04,12.09,144563.0
2012-05-14,12.04,12.17,11.975,12.08,88840.0
2012-05-15,12.085,12.125,11.925,11.995,147397.0
2012-05-16,11.925,12.105,11.905,11.925,152297.0
2012-05-17,11.935,12.07,11.925,11.925,139548.0
2012-05-18,11.925,12.065,11.69,11.725,157307.0
2012-05-22,11.79,12.03,11.775,11.855,114616.0
2012-05-23,11.81,11.855,11.645,11.845,171165.0
2012-05-24,11.96,11.965,11.765,11.89,132326.0
2012-05-25,11.945,11.945,11.685,11.765,173536.0
2012-05-28,11.88,11.905,11.755,11.83,30149.0
2012-05-29,11.83,11.855,11.73,11.8,225816.0
2012-05-30,11.8,11.945,11.755,11.88,99365.0
2012-05-31,11.88,11.935,11.775,11.88,125131.0
2012-06-01,11.81,11.88,11.625,11.68,217440.0
2012-06-04,11.605,11.715,11.24,11.295,291157.0
2012-06-05,11.255,11.555,11.255,11.545,338189.0
2012-06-06,11.54,11.815,11.54,11.755,216254.0
2012-06-07,11.86,11.86,11.475,11.475,116238.0
2012-06-08,11.46,11.66,11.46,11.58,79540.0
2012-06-11,11.645,11.74,11.49,11.53,144264.0
2012-06-12,11.52,11.63,11.445,11.57,163321.0
2012-06-13,11.53,11.735,11.51,11.61,146438.0
2012-06-14,11.61,11.65,11.435,11.5,171377.0
2012-06-15,11.665,11.665,11.335,11.41,240371.0
2012-06-18,11.39,11.635,11.39,11.54,123245.0
2012-06-19,11.57,11.905,11.565,11.84,92624.0
2012-06-20,11.805,11.975,11.715,11.72,141115.0
2012-06-21,11.705,11.905,11.7,11.715,140720.0
2012-06-22,11.68,11.78,11.58,11.665,108770.0
2012-06-25,11.665,11.67,11.25,11.355,81216.0
2012-06-26,11.27,11.295,11.02,11.07,201650.0
2012-06-27,11.065,11.345,11.02,11.28,182519.0
2012-06-28,11.28,11.58,11.205,11.5,88381.0
2012-06-29,11.685,11.72,11.54,11.72,91662.0
2012-07-03,11.78,12.08,11.735,11.905,95192.0
2012-07-04,11.795,11.795,11.54,11.695,149703.0
2012-07-05,11.615,11.67,11.555,11.615,79058.0
2012-07-06,11.615,11.625,11.355,11.445,145830.0
2012-07-09,11.395,11.48,11.28,11.325,57355.0
2012-07-10,11.3,11.39,11.265,11.36,126988.0
2012-07-11,11.365,11.43,11.325,11.365,83565.0
2012-07-12,11.345,11.345,11.075,11.11,132383.0
2012-07-13,11.155,11.39,11.085,11.38,300428.0
2012-07-16,11.44,11.44,11.3,11.375,41628.0
2012-07-17,11.42,11.535,11.345,11.43,67648.0
2012-07-18,11.475,11.565,11.405,11.495,85097.0
2012-07-19,11.56,11.7,11.5,11.6,94199.0
2012-07-20,11.575,11.845,11.575,11.75,129617.0
2012-07-23,11.75,11.75,11.495,11.595,86063.0
2012-07-24,11.645,11.805,11.52,11.53,195449.0
2012-07-25,11.535,11.66,11.51,11.6,50158.0
2012-07-26,11.67,11.765,11.47,11.5,177623.0
2012-07-27,11.635,12.1,11.51,12.02,112544.0
2012-07-30,12.08,12.15,11.965,12.135,82683.0
2012-07-31,12.145,12.255,11.985,12.04,109144.0
2012-08-01,12.015,12.025,11.82,11.98,113768.0
2012-08-02,12.01,12.01,11.81,11.9,70782.0
2012-08-03,11.855,11.88,11.565,11.635,318656.0
2012-08-07,11.61,11.76,11.485,11.705,202810.0
2012-08-08,11.705,12.005,11.67,11.89,436584.0
2012-08-09,11.945,12.005,11.65,11.73,97425.0
2012-08-10,11.755,11.775,11.645,11.685,51766.0
2012-08-13,11.675,11.775,11.635,11.695,49219.0
2012-08-14,11.775,11.95,11.675,11.88,121591.0
2012-08-15,11.835,12.11,11.815,12.0,82427.0
2012-08-16,12.005,12.115,11.96,12.07,84933.0
2012-08-17,12.035,12.095,11.96,11.985,76074.0
2012-08-20,11.985,12.01,11.905,11.915,58042.0
2012-08-21,11.95,12.185,11.925,12.13,243864.0
2012-08-22,12.135,12.14,12.0,12.045,196694.0
2012-08-23,12.15,12.15,11.895,11.995,88728.0
2012-08-24,12.0,12.015,11.88,11.985,93575.0
2012-08-27,11.975,11.975,11.75,11.875,151952.0
2012-08-28,11.885,11.885,11.72,11.745,106891.0
2012-08-29,11.83,11.83,11.605,11.735,128784.0
2012-08-30,11.7,11.755,11.57,11.7,201417.0
2012-08-31,11.76,11.87,11.69,11.855,233306.0
2012-09-04,11.88,12.015,11.83,11.96,145120.0
2012-09-05,11.96,12.02,11.845,11.9,251273.0
2012-09-06,11.93,12.145,11.925,12.06,195647.0
2012-09-07,12.08,12.435,12.08,12.345,260573.0
2012-09-10,12.385,12.61,12.315,12.455,266876.0
2012-09-11,12.545,12.61,12.4,12.47,317622.0
2012-09-12,12.495,12.585,12.44,12.53,424967.0
2012-09-13,12.505,12.865,12.505,12.795,535746.0
2012-09-14,12.835,13.095,12.835,12.965,380075.0
2012-09-17,12.97,13.055,12.88,12.96,75304.0
2012-09-18,12.96,13.06,12.96,12.99,109948.0
2012-09-19,12.995,13.345,12.99,13.23,342553.0
2012-09-20,13.235,13.235,12.885,13.005,193671.0
2012-09-21,13.035,13.285,12.985,13.255,407819.0
2012-09-24,13.18,13.225,12.915,12.995,137219.0
2012-09-25,12.99,13.06,12.785,12.91,113943.0
2012-09-26,12.825,13.065,12.71,12.93,183914.0
2012-09-27,12.93,13.135,12.725,13.005,170486.0
2012-09-28,12.915,13.07,12.84,13.025,120739.0
2012-10-01,13.06,13.1,12.875,12.97,194944.0
2012-10-02,12.99,13.05,12.775,12.95,106342.0
2012-10-03,12.92,13.015,12.835,12.95,474329.0
2012-10-04,13.03,13.05,12.925,13.0,136882.0
2012-10-05,13.0,13.12,12.9,13.065,345449.0
2012-10-09,12.995,13.065,12.815,12.925,138983.0
2012-10-10,12.835,12.885,12.67,12.71,105628.0
2012-10-11,12.77,12.825,12.71,12.72,53965.0
2012-10-12,12.725,12.77,12.695,12.735,78154.0
2012-10-15,12.77,12.94,12.745,12.94,92302.0
2012-10-16,12.99,13.095,12.9,13.065,146575.0
2012-10-17,13.105,13.155,12.995,13.035,256047.0
2012-10-18,12.965,13.085,12.935,13.06,75246.0
2012-10-19,12.91,13.015,12.845,12.905,195570.0
2012-10-22,12.83,12.95,12.83,12.895,227913.0
2012-10-23,12.775,12.81,12.675,12.81,124905.0
2012-10-24,12.855,12.855,12.665,12.85,132758.0
2012-10-25,12.875,12.875,12.74,12.825,300782.0
2012-10-26,12.825,13.295,12.825,13.19,399616.0
2012-10-29,13.155,13.25,13.025,13.11,52691.0
2012-10-30,13.195,13.345,13.06,13.31,68685.0
2012-10-31,13.205,13.385,13.01,13.205,420887.0
2012-11-01,13.145,13.71,13.085,13.395,221412.0
2012-11-02,13.37,13.6,13.28,13.415,172770.0
2012-11-05,13.285,13.585,13.28,13.47,129114.0
2012-11-06,13.415,13.545,13.315,13.375,94372.0
2012-11-07,13.375,13.43,13.25,13.375,96737.0
2012-11-08,13.38,13.38,13.13,13.24,87514.0
2012-11-09,13.175,13.2,13.045,13.175,80232.0
2012-11-12,13.255,13.255,13.085,13.17,42590.0
2012-11-13,13.18,13.2,12.915,13.035,53917.0
2012-11-14,13.035,13.035,12.785,12.9,78942.0
2012-11-15,12.8,12.865,12.545,12.675,96919.0
2012-11-16,12.635,12.77,12.555,12.685,75190.0
2012-11-19,12.885,13.24,12.78,13.12,129237.0
2012-11-20,13.12,13.195,12.95,13.165,81839.0
2012-11-21,13.185,13.25,13.065,13.18,141536.0
2012-11-22,13.295,13.3,13.085,13.175,87363.0
2012-11-23,13.155,13.28,13.135,13.21,77804.0
2012-11-26,13.155,13.25,13.09,13.18,83901.0
2012-11-27,13.175,13.215,12.995,13.06,68708.0
2012-11-28,12.99,13.165,12.97,13.145,74369.0
2012-11-29,13.135,13.3,13.09,13.155,107933.0
2012-11-30,13.105,13.37,12.99,13.22,104201.0
2012-12-03,13.23,13.23,12.835,12.94,597297.0
2012-12-04,12.925,12.94,12.635,12.67,312766.0
2012-12-05,12.735,12.805,12.41,12.485,350932.0
2012-12-06,12.48,12.76,12.48,12.73,218973.0
2012-12-07,12.75,12.825,12.575,12.59,159996.0
2012-12-10,12.595,12.865,12.575,12.72,262393.0
2012-12-11,12.685,12.92,12.685,12.905,152772.0
2012-12-12,12.94,13.18,12.94,13.135,300561.0
2012-12-13,13.055,13.18,13.045,13.14,134856.0
2012-12-14,13.14,13.225,12.94,13.175,194549.0
2012-12-17,13.145,13.22,12.96,12.99,168466.0
2012-12-18,12.985,13.215,12.97,13.165,251615.0
2012-12-19,13.14,13.45,13.14,13.395,191252.0
2012-12-20,13.33,13.54,13.31,13.35,145455.0
2012-12-21,13.28,13.335,13.125,13.2,168628.0
2012-12-24,13.145,13.27,13.13,13.22,26719.0
2012-12-27,13.155,13.235,13.115,13.14,68140.0
2012-12-28,13.105,13.3,13.06,13.205,50803.0
2012-12-31,13.165,13.31,13.11,13.23,21901.0
2013-01-02,13.35,13.57,13.345,13.57,121633.0
2013-01-03,13.56,13.65,13.465,13.565,235791.0
2013-01-04,13.36,13.56,13.36,13.54,95054.0
2013-01-07,13.54,13.74,13.52,13.65,327376.0
2013-01-08,13.615,13.75,13.61,13.715,179580.0
2013-01-09,13.75,13.89,13.61,13.74,377459.0
2013-01-10,13.84,13.99,13.74,13.99,146366.0
2013-01-11,13.97,13.99,13.945,13.98,86773.0
2013-01-14,13.95,14.185,13.945,14.13,174137.0
2013-01-15,14.05,14.165,14.04,14.165,117662.0
2013-01-16,14.065,14.145,13.95,13.995,161455.0
2013-01-17,13.95,14.125,13.945,14.08,165399.0
2013-01-18,14.14,14.14,13.735,13.89,146475.0
2013-01-21,13.9,14.135,13.9,14.12,57813.0
2013-01-22,14.025,14.14,13.815,13.915,92394.0
2013-01-23,13.885,14.055,13.735,13.77,179770.0
2013-01-24,13.77,14.06,13.73,13.975,97484.0
2013-01-25,13.91,14.02,13.715,13.795,110706.0
2013-01-28,13.745,13.795,13.445,13.52,205980.0
2013-01-29,13.52,13.75,13.425,13.635,130041.0
2013-01-30,13.64,13.72,13.52,13.565,137984.0
2013-01-31,13.61,13.68,13.42,13.43,153030.0
2013-02-01,13.425,13.96,13.425,13.755,188020.0
2013-02-04,13.82,13.855,13.675,13.745,93684.0
2013-02-05,13.695,13.83,13.695,13.775,46826.0
2013-02-06,13.78,13.895,13.685,13.77,90604.0
2013-02-07,13.735,13.86,13.73,13.85,186422.0
2013-02-08,13.85,14.12,13.805,14.065,135542.0
2013-02-11,14.135,14.135,13.845,13.895,92380.0
2013-02-12,13.91,14.025,13.865,13.945,71803.0
2013-02-13,13.85,14.015,13.785,13.995,101570.0
2013-02-14,13.995,14.075,13.595,13.595,199981.0
2013-02-15,13.69,13.94,13.595,13.835,664489.0
2013-02-19,13.665,13.98,13.665,13.965,161245.0
2013-02-20,13.81,14.04,13.81,14.04,129473.0
2013-02-21,13.945,14.03,13.765,13.82,260296.0
2013-02-22,13.765,13.895,13.66,13.75,138854.0
2013-02-25,13.68,13.855,13.54,13.55,114574.0
2013-02-26,13.595,13.695,13.53,13.54,568635.0
2013-02-27,13.54,13.745,13.54,13.67,101293.0
2013-02-28,13.595,13.9,13.595,13.86,108794.0
2013-03-01,13.69,13.9,13.69,13.85,79289.0
2013-03-04,13.82,13.82,13.71,13.815,123397.0
2013-03-05,13.865,13.875,13.78,13.82,110635.0
2013-03-06,13.82,13.885,13.78,13.815,144722.0
2013-03-07,13.82,13.93,13.71,13.78,187140.0
2013-03-08,13.74,13.875,13.715,13.83,278212.0
2013-03-11,13.825,13.92,13.725,13.865,218923.0
2013-03-12,13.845,13.93,13.8,13.855,98793.0
2013-03-13,13.69,13.775,13.625,13.67,177557.0
2013-03-14,13.615,13.775,13.615,13.76,62602.0
2013-03-15,13.69,14.065,13.69,14.055,137665.0
2013-03-18,14.03,14.12,13.95,14.105,171427.0
2013-03-19,14.095,14.145,13.945,14.04,164756.0
2013-03-20,14.15,14.15,13.94,14.07,113220.0
2013-03-21,14.07,14.215,14.005,14.065,145099.0
2013-03-22,14.045,14.095,13.855,13.96,157409.0
2013-03-25,13.91,14.015,13.825,13.845,78835.0
2013-03-26,13.84,13.97,13.78,13.93,36608.0
2013-03-27,13.9,13.945,13.83,13.915,44612.0
2013-03-28,13.92,14.05,13.785,14.005,85923.0
2013-04-01,14.065,14.305,13.92,14.1,215199.0
2013-04-02,14.14,14.14,13.805,13.885,151601.0
2013-04-03,13.84,13.885,13.44,13.64,367123.0
2013-04-04,13.585,13.635,13.37,13.445,191659.0
2013-04-05,13.375,13.605,13.245,13.55,201258.0
2013-04-08,13.54,13.59,13.455,13.58,96095.0
2013-04-09,13.69,13.9,13.585,13.82,195012.0
2013-04-10,13.82,13.92,13.785,13.87,106461.0
2013-04-11,13.87,14.025,13.87,13.97,75356.0
2013-04-12,13.94,13.995,13.815,13.88,238186.0
2013-04-15,13.72,13.795,13.385,13.41,226337.0
2013-04-16,13.47,13.77,13.465,13.7,220714.0
2013-04-17,13.7,13.7,13.38,13.485,213434.0
2013-04-18,13.54,13.545,13.385,13.455,207161.0
2013-04-19,13.465,13.475,13.045,13.245,188387.0
2013-04-22,13.33,13.33,13.075,13.155,124402.0
2013-04-23,13.095,13.185,13.065,13.11,319768.0
2013-04-24,13.12,13.215,13.03,13.21,284906.0
2013-04-25,13.245,13.325,13.15,13.245,166473.0
2013-04-26,13.235,13.26,12.91,13.01,172937.0
2013-04-29,13.1,13.3,13.015,13.145,135133.0
2013-04-30,13.09,13.235,13.09,13.225,105002.0
2013-05-01,13.245,13.245,12.97,13.105,75107.0
2013-05-02,13.195,13.195,13.05,13.09,81579.0
2013-05-03,12.995,13.26,12.585,13.05,430913.0
2013-05-06,13.03,13.03,12.795,12.86,296694.0
2013-05-07,12.795,12.9,12.64,12.725,367253.0
2013-05-08,12.685,13.045,12.625,12.905,442187.0
2013-05-09,12.87,13.035,12.805,13.03,153920.0
2013-05-10,12.955,13.175,12.955,13.175,110187.0
2013-05-13,13.11,13.22,12.93,13.1,173310.0
2013-05-14,13.12,13.15,12.99,13.075,85768.0
2013-05-15,13.04,13.055,12.73,12.92,218147.0
2013-05-16,12.89,13.055,12.855,13.055,131974.0
2013-05-17,13.005,13.08,12.895,12.93,149465.0
2013-05-21,12.93,13.55,12.93,13.175,262246.0
2013-05-22,13.2,13.3,13.09,13.135,401456.0
2013-05-23,13.025,13.135,12.99,13.085,121190.0
2013-05-24,13.025,13.105,13.025,13.045,57497.0
2013-05-27,13.05,13.135,13.025,13.06,41863.0
2013-05-28,13.1,13.23,13.05,13.2,122338.0
2013-05-29,13.225,13.305,13.125,13.16,177948.0
2013-05-30,13.145,13.175,13.1,13.105,36905.0
2013-05-31,13.1,13.16,13.025,13.1,193582.0
2013-06-03,13.15,13.175,12.845,12.905,142112.0
2013-06-04,12.86,13.05,12.86,12.92,144145.0
2013-06-05,12.94,12.98,12.835,12.865,118434.0
2013-06-06,12.84,12.9,12.655,12.68,195299.0
2013-06-07,12.61,12.805,12.61,12.8,100007.0
2013-06-10,12.825,12.83,12.7,12.795,175324.0
2013-06-11,12.72,12.795,12.61,12.77,243369.0
2013-06-12,12.775,12.805,12.595,12.615,401222.0
2013-06-13,12.585,12.66,12.56,12.65,186711.0
2013-06-14,12.635,12.78,12.455,12.485,177131.0
2013-06-17,12.47,12.73,12.47,12.62,91714.0
2013-06-18,12.61,12.685,12.58,12.595,55145.0
2013-06-19,12.525,12.775,12.495,12.7,66901.0
2013-06-20,12.585,12.585,12.19,12.315,260323.0
2013-06-21,12.315,12.5,12.295,12.425,119287.0
2013-06-24,12.385,12.39,12.225,12.29,507831.0
2013-06-25,12.345,12.345,11.8,11.91,442833.0
2013-06-26,11.895,11.935,11.715,11.81,172288.0
2013-06-27,11.81,11.83,11.475,11.49,397587.0
2013-06-28,11.42,11.765,11.42,11.685,309454.0
2013-07-02,11.79,12.21,11.75,11.975,267656.0
2013-07-03,12.045,12.14,11.965,12.135,162006.0
2013-07-04,12.115,12.4,12.115,12.355,97806.0
2013-07-05,12.285,12.525,12.265,12.39,241297.0
2013-07-08,12.46,12.59,12.345,12.395,124703.0
2013-07-09,12.465,12.465,12.23,12.415,191849.0
2013-07-10,12.42,12.725,12.42,12.715,176171.0
2013-07-11,12.745,13.025,12.72,12.91,507887.0
2013-07-12,12.905,13.115,12.87,12.98,203212.0
2013-07-15,12.98,12.99,12.82,12.82,87321.0
2013-07-16,12.85,12.975,12.79,12.95,66091.0
2013-07-17,12.945,13.025,12.86,12.915,50598.0
2013-07-18,12.93,12.93,12.635,12.685,122026.0
2013-07-19,12.635,12.75,12.565,12.64,155721.0
2013-07-22,12.685,12.78,12.615,12.745,96550.0
2013-07-23,12.735,12.915,12.735,12.795,75919.0
2013-07-24,12.8,12.83,12.555,12.62,72625.0
2013-07-25,12.54,12.615,12.48,12.5,154092.0
2013-07-26,12.535,12.535,12.295,12.38,86925.0
2013-07-29,12.375,12.525,12.29,12.41,106944.0
2013-07-30,12.42,12.625,12.4,12.575,84079.0
2013-07-31,12.61,12.735,12.435,12.58,132661.0
2013-08-01,12.635,12.71,12.58,12.61,163952.0
2013-08-02,12.635,12.685,12.55,12.62,90166.0
2013-08-06,12.58,12.715,12.445,12.62,93327.0
2013-08-07,12.615,12.64,12.305,12.505,80614.0
2013-08-08,12.41,12.745,12.41,12.68,135318.0
2013-08-09,12.575,13.005,12.575,12.92,110264.0
2013-08-12,12.88,13.155,12.88,13.125,144593.0
2013-08-13,13.16,13.465,13.14,13.335,157857.0
2013-08-14,13.35,13.47,13.33,13.37,288279.0
2013-08-15,13.335,13.37,13.04,13.335,126744.0
2013-08-16,13.355,13.4,13.18,13.29,109413.0
2013-08-19,13.25,13.36,13.21,13.21,58940.0
2013-08-20,13.195,13.22,13.135,13.2,46402.0
2013-08-21,13.185,13.33,13.135,13.225,77749.0
2013-08-22,13.3,13.37,13.11,13.225,45201.0
2013-08-23,13.255,13.275,13.175,13.255,64846.0
2013-08-26,13.285,13.35,13.105,13.145,131529.0
2013-08-27,13.08,13.16,12.895,12.915,97696.0
2013-08-28,12.915,13.105,12.83,12.98,75866.0
2013-08-29,12.905,13.125,12.905,13.08,104062.0
2013-08-30,13.11,13.2,13.075,13.11,33013.0
2013-09-03,13.14,13.165,12.985,13.0,136103.0
2013-09-04,13.025,13.095,12.96,13.07,112250.0
2013-09-05,13.07,13.565,13.05,13.395,192746.0
2013-09-06,13.395,13.445,13.27,13.405,61512.0
2013-09-09,13.395,13.53,13.3,13.41,84096.0
2013-09-10,13.43,13.47,13.34,13.45,65636.0
2013-09-11,13.48,13.555,13.45,13.545,137961.0
2013-09-12,13.505,13.675,13.495,13.665,103420.0
2013-09-13,13.645,13.72,13.645,13.71,79811.0
2013-09-16,13.72,13.82,13.685,13.78,211031.0
2013-09-17,13.795,13.82,13.72,13.785,94396.0
2013-09-18,13.815,13.82,13.61,13.8,82643.0
2013-09-19,13.76,13.905,13.74,13.865,95275.0
2013-09-20,13.84,13.92,13.82,13.86,85367.0
2013-09-23,13.845,13.87,13.735,13.84,62741.0
2013-09-24,13.86,14.07,13.82,14.015,122447.0
2013-09-25,13.995,14.02,13.83,13.905,70115.0
2013-09-26,13.895,13.895,13.7,13.77,87754.0
2013-09-27,13.72,13.78,13.605,13.695,106719.0
2013-09-30,13.52,13.68,13.52,13.595,129777.0
2013-10-01,13.57,13.645,13.5,13.575,137131.0
2013-10-02,13.575,13.735,13.54,13.62,108598.0
2013-10-03,13.62,13.665,13.45,13.48,60611.0
2013-10-04,13.455,13.48,13.39,13.42,44844.0
2013-10-07,13.445,13.455,13.35,13.41,42504.0
2013-10-08,13.36,13.4,13.09,13.13,105090.0
2013-10-09,13.08,13.245,13.06,13.135,62753.0
2013-10-10,13.065,13.25,12.915,13.065,181738.0
2013-10-11,13.015,13.07,12.855,13.065,288853.0
2013-10-15,13.045,13.27,12.97,13.195,166402.0
2013-10-16,13.19,13.315,13.15,13.31,101817.0
2013-10-17,13.33,13.595,13.26,13.54,178356.0
2013-10-18,13.525,13.92,13.51,13.885,202895.0
2013-10-21,13.82,14.155,13.8,14.04,420006.0
2013-10-22,14.025,14.07,13.95,14.04,92315.0
2013-10-23,13.995,14.03,13.89,13.895,88026.0
2013-10-24,13.905,14.175,13.9,14.115,142670.0
2013-10-25,14.1,14.19,14.065,14.165,304274.0
2013-10-28,14.195,14.195,14.04,14.125,115956.0
2013-10-29,14.1,14.22,14.095,14.21,120559.0
2013-10-30,14.195,14.31,14.13,14.235,232062.0
2013-10-31,14.155,14.42,14.145,14.345,90966.0
2013-11-01,14.315,14.61,14.21,14.485,216421.0
2013-11-04,14.52,14.535,14.285,14.35,143761.0
2013-11-05,14.35,14.57,14.31,14.51,92982.0
2013-11-06,14.51,14.545,14.285,14.4,119204.0
2013-11-07,14.345,14.505,14.245,14.43,158136.0
2013-11-08,14.15,14.245,13.785,14.145,412957.0
2013-11-11,14.055,14.42,14.055,14.315,199006.0
2013-11-12,14.34,14.42,14.32,14.395,77542.0
2013-11-13,14.33,14.59,14.32,14.505,135257.0
2013-11-14,14.505,14.665,14.44,14.585,83880.0
2013-11-15,14.57,14.73,14.565,14.71,231073.0
2013-11-18,14.75,14.81,14.66,14.665,128457.0
2013-11-19,14.645,14.75,14.485,14.515,54941.0
2013-11-20,14.545,14.67,14.46,14.62,73662.0
2013-11-21,14.62,14.655,14.45,14.505,86500.0
2013-11-22,14.485,14.535,14.125,14.535,114770.0
2013-11-25,14.555,14.585,14.365,14.445,65976.0
2013-11-26,14.47,14.47,14.255,14.26,117766.0
2013-11-27,14.25,14.335,14.17,14.305,119391.0
2013-11-28,14.27,14.29,14.185,14.23,29412.0
2013-11-29,14.255,14.375,14.165,14.25,104552.0
2013-12-02,14.27,14.365,14.13,14.265,125356.0
2013-12-03,14.24,14.31,14.04,14.11,133849.0
2013-12-04,14.155,14.175,13.98,14.0,96906.0
2013-12-05,14.005,14.135,13.965,13.99,112401.0
2013-12-06,14.06,14.34,14.06,14.325,145663.0
2013-12-09,14.365,14.59,14.315,14.475,280942.0
2013-12-10,14.405,14.585,14.39,14.53,239451.0
2013-12-11,14.545,14.58,14.3,14.37,113328.0
2013-12-12,14.35,14.375,14.125,14.33,73980.0
2013-12-13,14.315,14.5,14.165,14.235,97703.0
2013-12-16,14.185,14.595,14.185,14.53,238207.0
2013-12-17,14.47,14.675,14.47,14.595,169618.0
2013-12-18,14.57,14.915,14.565,14.85,241463.0
2013-12-19,14.86,15.05,14.775,14.92,247193.0
2013-12-20,14.905,15.26,14.8,15.05,221495.0
2013-12-23,15.06,15.365,15.05,15.235,121738.0
2013-12-24,15.235,15.495,15.235,15.42,45749.0
2013-12-27,15.38,15.54,15.245,15.445,92661.0
2013-12-30,15.385,15.545,15.3,15.42,44904.0
2013-12-31,15.505,15.94,15.46,15.825,190946.0
2014-01-02,15.88,15.88,15.505,15.595,61948.0
2014-01-03,15.585,15.655,15.48,15.6,76799.0
2014-01-06,15.65,15.71,15.37,15.42,77544.0
2014-01-07,15.45,15.525,15.35,15.4,163830.0
2014-01-08,15.36,15.46,15.25,15.39,103184.0
2014-01-09,15.445,15.52,15.345,15.485,143158.0
2014-01-10,15.45,15.575,15.44,15.475,107648.0
2014-01-13,15.435,15.485,15.075,15.085,132744.0
2014-01-14,15.08,15.3,14.945,15.24,152922.0
2014-01-15,15.275,15.365,15.235,15.28,118804.0
2014-01-16,15.25,15.315,15.12,15.225,103271.0
2014-01-17,15.15,15.27,15.14,15.21,115823.0
2014-01-20,15.09,15.25,15.09,15.165,61898.0
2014-01-21,15.25,15.25,14.975,15.115,188492.0
2014-01-22,15.115,15.215,14.95,15.01,81433.0
2014-01-23,15.015,15.085,14.595,14.665,224764.0
2014-01-24,14.495,14.67,14.425,14.58,150093.0
2014-01-27,14.615,14.62,14.24,14.36,178103.0
2014-01-28,14.255,14.5,14.195,14.395,130180.0
2014-01-29,14.385,14.385,14.125,14.245,143366.0
2014-01-30,14.39,14.515,14.14,14.465,108426.0
2014-01-31,14.335,14.47,14.29,14.465,145644.0
2014-02-03,14.48,14.48,14.02,14.07,256042.0
2014-02-04,14.125,14.37,14.055,14.185,101125.0
2014-02-05,14.135,14.175,14.005,14.1,64545.0
2014-02-06,14.14,14.465,14.07,14.405,291484.0
2014-02-07,14.405,14.795,14.39,14.61,182529.0
2014-02-10,14.615,14.655,14.425,14.46,73028.0
2014-02-11,14.46,14.495,14.215,14.31,164666.0
2014-02-12,14.29,14.29,14.055,14.16,285240.0
2014-02-13,14.115,14.215,14.025,14.19,171330.0
2014-02-14,14.16,14.52,14.16,14.42,121390.0
2014-02-18,14.41,14.65,14.41,14.585,101369.0
2014-02-19,14.655,14.66,14.295,14.38,159355.0
2014-02-20,14.535,14.66,14.4,14.535,110016.0
2014-02-21,14.605,15.235,14.6,15.125,442804.0
2014-02-24,15.18,15.215,14.885,15.085,178173.0
2014-02-25,15.1,15.155,14.9,14.97,118100.0
2014-02-26,14.97,15.14,14.945,15.02,77292.0
2014-02-27,15.02,15.02,14.91,14.985,70117.0
2014-02-28,15.02,15.225,15.01,15.155,174139.0
2014-03-03,15.055,15.145,14.875,15.045,111738.0
2014-03-04,15.095,15.2,14.87,15.155,146311.0
2014-03-05,15.215,15.39,15.185,15.385,223367.0
2014-03-06,15.175,15.235,15.095,15.135,65390.0
2014-03-07,15.125,15.3,14.955,15.205,108567.0
2014-03-10,15.15,15.245,15.095,15.165,100702.0
2014-03-11,15.23,15.24,15.02,15.055,131605.0
2014-03-12,14.905,15.13,14.885,15.085,109270.0
2014-03-13,15.085,15.2,14.95,15.055,128622.0
2014-03-14,15.015,15.225,15.015,15.115,112517.0
2014-03-17,15.175,15.275,15.04,15.19,134504.0
2014-03-18,15.2,15.43,15.2,15.385,150729.0
2014-03-19,15.42,15.55,15.225,15.475,133958.0
2014-03-20,15.48,15.48,15.375,15.465,97915.0
2014-03-21,15.51,15.63,15.27,15.27,337796.0
2014-03-24,15.345,15.39,15.125,15.305,115332.0
2014-03-25,15.36,15.475,15.3,15.375,138072.0
2014-03-26,15.385,15.54,15.35,15.38,92370.0
2014-03-27,15.395,15.4,15.125,15.17,85299.0
2014-03-28,15.19,15.32,14.995,15.16,116305.0
2014-03-31,15.19,15.37,15.125,15.36,91308.0
2014-04-01,15.38,15.54,15.35,15.45,101087.0
2014-04-02,15.41,15.49,15.25,15.475,146809.0
2014-04-03,15.4,15.54,15.38,15.495,86891.0
2014-04-04,15.535,15.6,15.41,15.505,44132.0
2014-04-07,15.45,15.55,15.31,15.37,80930.0
2014-04-08,15.35,15.505,15.35,15.47,60334.0
2014-04-09,15.445,15.64,15.44,15.605,134828.0
2014-04-10,15.605,15.65,15.415,15.46,217915.0
2014-04-11,15.405,15.49,15.3,15.34,75424.0
2014-04-14,15.305,15.55,15.305,15.5,94836.0
2014-04-15,15.315,15.535,15.31,15.44,110963.0
2014-04-16,15.48,15.655,15.475,15.58,64191.0
2014-04-17,15.585,15.735,15.545,15.64,62207.0
2014-04-21,15.675,15.68,15.56,15.66,54080.0
2014-04-22,15.64,15.945,15.635,15.9,235772.0
2014-04-23,15.855,16.025,15.85,15.965,133300.0
2014-04-24,15.97,16.06,15.965,16.055,184303.0
2014-04-25,16.02,16.265,15.995,16.135,399551.0
2014-04-28,16.16,16.215,16.025,16.17,126248.0
2014-04-29,16.1,16.685,16.1,16.385,426062.0
2014-04-30,16.385,16.51,16.33,16.45,222778.0
2014-05-01,16.595,16.65,16.44,16.505,306603.0
2014-05-02,16.61,16.705,16.445,16.59,310388.0
2014-05-05,16.55,16.55,16.33,16.36,82261.0
2014-05-06,16.395,16.59,16.2,16.485,136874.0
2014-05-07,16.395,16.965,16.395,16.77,216120.0
2014-05-08,16.715,17.005,16.715,16.875,395307.0
2014-05-09,16.785,16.925,16.725,16.825,85467.0
2014-05-12,16.835,17.075,16.705,17.005,151457.0
2014-05-13,17.005,17.07,16.79,16.815,203112.0
2014-05-14,16.82,16.98,16.5,16.92,212671.0
2014-05-15,16.83,16.83,16.63,16.655,181366.0
2014-05-16,16.6,16.785,16.53,16.745,111381.0
2014-05-20,16.81,16.91,16.655,16.655,109327.0
2014-05-21,16.72,16.725,16.435,16.61,158937.0
2014-05-22,16.64,16.925,16.475,16.845,101819.0
2014-05-23,16.845,16.98,16.8,16.91,115864.0
2014-05-26,16.91,17.03,16.815,16.995,85399.0
2014-05-27,17.015,17.175,16.965,17.025,212737.0
2014-05-28,16.965,17.06,16.905,17.005,69843.0
2014-05-29,17.015,17.03,16.865,16.945,89382.0
2014-05-30,16.905,16.945,16.815,16.885,97021.0
2014-06-02,16.89,17.06,16.89,17.04,189382.0
2014-06-03,16.98,17.11,16.93,17.085,90294.0
2014-06-04,17.085,17.39,17.035,17.295,175416.0
2014-06-05,17.215,17.57,17.215,17.465,178839.0
2014-06-06,17.375,17.635,17.3,17.48,154354.0
2014-06-09,17.49,17.525,17.36,17.375,125031.0
2014-06-10,17.17,17.55,17.17,17.54,94484.0
2014-06-11,17.465,17.535,17.45,17.51,198045.0
2014-06-12,17.485,17.515,17.37,17.475,90053.0
2014-06-13,17.41,17.52,17.31,17.5,72783.0
2014-06-16,17.445,17.695,17.43,17.605,119180.0
2014-06-17,17.605,17.68,17.46,17.465,111416.0
2014-06-18,17.465,17.51,17.43,17.45,62846.0
2014-06-19,17.505,17.63,17.47,17.57,60425.0
2014-06-20,17.625,17.625,17.495,17.525,68804.0
2014-06-23,17.405,17.6,17.4,17.415,79775.0
2014-06-24,17.41,17.605,17.38,17.405,66825.0
2014-06-25,17.41,17.41,17.215,17.345,48615.0
2014-06-26,17.37,17.49,17.325,17.41,90898.0
2014-06-27,17.35,17.58,17.35,17.535,306321.0
2014-06-30,17.5,17.75,17.495,17.69,257994.0
2014-07-02,17.69,17.98,17.53,17.955,255748.0
2014-07-03,17.97,18.275,17.965,18.18,205010.0
2014-07-04,17.9,18.35,17.9,18.31,43759.0
2014-07-07,18.095,18.27,18.06,18.085,118353.0
2014-07-08,18.005,18.035,17.9,17.975,159694.0
2014-07-09,18.01,18.205,17.97,18.175,232662.0
2014-07-10,17.8,18.11,17.8,17.82,90165.0
2014-07-11,17.84,18.035,17.765,17.77,67082.0
2014-07-14,17.77,17.965,17.605,17.67,105031.0
2014-07-15,17.65,17.705,17.54,17.55,74754.0
2014-07-16,17.53,17.76,17.53,17.68,264709.0
2014-07-17,17.665,17.915,17.665,17.885,166892.0
2014-07-18,17.91,18.175,17.77,18.125,80179.0
2014-07-21,18.065,18.12,17.89,18.04,54435.0
2014-07-22,18.065,18.48,18.065,18.355,149493.0
2014-07-23,18.35,18.47,18.25,18.38,263758.0
2014-07-24,18.345,18.505,18.26,18.34,83831.0
2014-07-25,18.285,18.36,18.2,18.23,55030.0
2014-07-28,18.25,18.25,18.1,18.125,37342.0
2014-07-29,18.13,18.285,18.1,18.195,98337.0
2014-07-30,18.285,18.285,18.035,18.16,61234.0
2014-07-31,18.14,18.335,18.02,18.165,87642.0
2014-08-01,18.02,18.27,17.825,18.015,75249.0
2014-08-05,18.09,18.185,17.905,18.105,166831.0
2014-08-06,18.0,18.255,17.925,18.195,106021.0
2014-08-07,18.195,18.305,18.105,18.23,138259.0
2014-08-08,18.225,18.24,18.085,18.165,57146.0
2014-08-11,18.225,18.515,18.165,18.365,120995.0
2014-08-12,18.405,18.555,18.175,18.245,112551.0
2014-08-13,18.34,18.74,18.34,18.515,376662.0
2014-08-14,18.56,18.94,18.525,18.93,304865.0
2014-08-15,18.995,19.225,18.91,19.005,235366.0
2014-08-18,19.075,19.265,19.07,19.265,137783.0
2014-08-19,19.24,19.325,19.18,19.19,188781.0
2014-08-20,19.23,19.325,19.155,19.31,163818.0
2014-08-21,19.355,19.43,19.23,19.38,169556.0
2014-08-22,19.45,19.45,19.045,19.155,209468.0
2014-08-25,19.21,19.285,19.125,19.24,102890.0
2014-08-26,19.225,19.27,19.07,19.075,133976.0
2014-08-27,19.07,19.115,18.89,19.065,169132.0
2014-08-28,19.01,19.045,18.88,18.955,124628.0
2014-08-29,19.0,19.02,18.885,19.0,96512.0
2014-09-02,18.995,19.01,18.93,18.97,169672.0
2014-09-03,18.96,19.08,18.905,18.96,331910.0
2014-09-04,19.005,19.005,18.835,18.855,142064.0
2014-09-05,19.0,19.01,18.73,18.81,103240.0
2014-09-08,18.84,18.905,18.615,18.69,143055.0
2014-09-09,18.67,18.995,18.67,18.94,395122.0
2014-09-10,18.94,18.94,18.785,18.885,116767.0
2014-09-11,18.885,18.885,18.71,18.815,99776.0
2014-09-12,18.76,18.895,18.68,18.885,88469.0
2014-09-15,18.96,19.04,18.805,18.84,262039.0
2014-09-16,18.845,18.905,18.715,18.725,228584.0
2014-09-17,18.775,18.98,18.75,18.945,306055.0
2014-09-18,18.945,19.315,18.945,19.275,250546.0
2014-09-19,19.325,19.33,18.595,18.62,216156.0
2014-09-22,18.585,18.6,18.265,18.42,168910.0
2014-09-23,18.36,18.36,17.88,18.205,168199.0
2014-09-24,18.16,18.705,18.16,18.705,146950.0
2014-09-25,18.67,18.7,18.125,18.195,136696.0
2014-09-26,17.985,18.285,17.45,18.245,195059.0
2014-09-29,18.105,18.23,17.935,17.965,109457.0
2014-09-30,17.96,18.11,17.625,18.005,148027.0
2014-10-01,17.97,18.135,17.865,18.065,164503.0
2014-10-02,18.06,18.15,17.605,17.95,158296.0
2014-10-03,18.005,18.29,17.695,17.805,169239.0
2014-10-06,17.89,18.045,17.825,17.855,98150.0
2014-10-07,17.84,17.855,17.605,17.645,50493.0
2014-10-08,17.655,17.685,17.06,17.515,212969.0
2014-10-09,17.53,17.71,16.765,16.87,186751.0
2014-10-10,16.77,16.85,16.155,16.645,214267.0
2014-10-14,16.44,16.75,16.345,16.555,273825.0
2014-10-15,16.315,16.465,15.765,16.145,306532.0
2014-10-16,15.955,16.47,15.81,16.395,175286.0
2014-10-17,16.71,17.06,16.52,16.85,188871.0
2014-10-20,17.185,17.185,16.56,16.815,94966.0
2014-10-21,16.985,17.335,16.95,17.235,246976.0
2014-10-22,17.355,17.355,16.91,16.945,178057.0
2014-10-23,17.1,17.36,16.945,17.27,123319.0
2014-10-24,17.275,17.5,17.145,17.39,143858.0
2014-10-27,17.445,17.445,16.77,16.875,281153.0
2014-10-28,16.93,16.98,16.67,16.73,237331.0
2014-10-29,16.73,17.005,16.7,16.965,558647.0
2014-10-30,16.88,16.93,16.74,16.78,171698.0
2014-10-31,16.92,17.17,16.825,17.11,132891.0
2014-11-03,17.095,17.28,17.03,17.165,103303.0
2014-11-04,17.155,17.29,16.125,16.28,307180.0
2014-11-05,17.26,17.775,16.49,17.645,515011.0
2014-11-06,17.78,17.87,16.855,16.935,287900.0
2014-11-07,16.955,16.97,16.365,16.405,373043.0
2014-11-10,16.405,16.485,16.28,16.4,211821.0
2014-11-11,16.445,16.58,16.315,16.485,123764.0
2014-11-12,16.605,16.605,16.45,16.51,178152.0
2014-11-13,16.59,16.61,16.12,16.14,264914.0
2014-11-14,16.12,16.19,16.02,16.105,470278.0
2014-11-17,16.135,16.485,16.12,16.18,231781.0
2014-11-18,16.2,16.375,16.18,16.29,218901.0
2014-11-19,16.405,16.405,15.92,15.95,288074.0
2014-11-20,15.985,16.16,15.885,16.04,279939.0
2014-11-21,16.115,16.61,16.1,16.47,417911.0
2014-11-24,16.555,16.735,16.445,16.6,290559.0
2014-11-25,16.68,16.99,16.6,16.945,362917.0
2014-11-26,16.97,16.995,16.58,16.605,294316.0
2014-11-27,16.605,16.605,16.11,16.185,177661.0
2014-11-28,16.08,16.16,15.765,15.77,156017.0
2014-12-01,15.735,15.735,15.145,15.26,437361.0
2014-12-02,15.22,15.29,14.965,15.15,336946.0
2014-12-03,15.095,15.385,15.0,15.2,312317.0
2014-12-04,15.155,15.205,14.9,15.18,252268.0
2014-12-05,15.17,15.375,15.015,15.04,180669.0
2014-12-08,15.01,15.025,14.34,14.415,297203.0
2014-12-09,14.39,14.64,14.24,14.64,272929.0
2014-12-10,14.695,14.7,13.78,13.84,414338.0
2014-12-11,13.665,13.71,13.19,13.485,577789.0
2014-12-12,13.45,13.6,13.26,13.34,307196.0
2014-12-15,13.32,13.68,13.27,13.37,484287.0
2014-12-16,13.315,14.015,13.27,13.785,329565.0
2014-12-17,13.785,14.37,13.655,14.33,591240.0
2014-12-18,14.735,14.745,13.6,13.705,1037841.0
2014-12-19,13.815,13.845,13.3,13.485,603355.0
2014-12-22,13.6,13.7,13.215,13.345,447287.0
2014-12-23,13.36,13.67,13.325,13.615,385447.0
2014-12-24,13.75,13.77,13.615,13.695,126661.0
2014-12-29,13.785,13.83,13.605,13.66,134258.0
2014-12-30,13.67,13.83,13.57,13.75,114624.0
2014-12-31,13.745,13.83,13.495,13.655,150846.0
2015-01-02,13.755,13.855,13.575,13.855,101941.0
2015-01-05,13.685,13.705,13.185,13.25,501684.0
2015-01-06,13.22,13.395,12.785,12.865,493354.0
2015-01-07,12.925,12.97,12.605,12.605,522917.0
2015-01-08,12.77,12.77,12.505,12.55,453854.0
2015-01-09,12.605,12.73,12.53,12.68,194912.0
2015-01-12,12.725,12.745,12.155,12.22,283960.0
2015-01-13,12.22,12.575,12.13,12.205,267574.0
2015-01-14,12.105,12.115,11.8,12.04,271877.0
2015-01-15,12.05,12.18,11.835,11.86,176511.0
2015-01-16,11.86,12.285,11.845,12.2,185461.0
2015-01-19,12.395,12.41,12.18,12.305,97394.0
2015-01-20,12.495,12.595,12.14,12.14,184784.0
2015-01-21,12.245,12.74,12.13,12.72,198038.0
2015-01-22,12.885,12.885,12.65,12.735,250591.0
2015-01-23,12.82,13.135,12.69,12.905,333542.0
2015-01-26,12.995,12.995,12.81,12.89,184577.0
2015-01-27,12.865,12.89,12.535,12.825,186685.0
2015-01-28,12.915,12.915,12.445,12.495,209922.0
2015-01-29,12.565,12.565,12.225,12.43,177395.0
2015-01-30,12.425,12.725,12.305,12.345,315566.0
2015-02-02,12.37,12.77,12.36,12.745,127863.0
2015-02-03,12.97,13.445,12.845,13.295,236828.0
2015-02-04,13.33,13.345,12.735,12.79,351081.0
2015-02-05,13.105,13.23,12.91,13.08,217189.0
2015-02-06,13.115,13.29,13.055,13.125,171637.0
2015-02-09,13.23,13.47,13.18,13.37,203623.0
2015-02-10,13.45,13.45,12.955,13.25,102618.0
2015-02-11,13.26,13.375,12.96,13.33,273346.0
2015-02-12,13.405,13.485,13.085,13.455,217274.0
2015-02-13,13.635,13.795,13.51,13.595,150733.0
2015-02-17,13.64,13.745,13.38,13.64,156460.0
2015-02-18,13.65,13.885,13.495,13.51,139722.0
2015-02-19,13.575,13.575,13.07,13.37,296122.0
2015-02-20,13.365,13.38,12.97,13.2,191850.0
2015-02-23,13.28,13.28,12.98,13.12,208755.0
2015-02-24,13.28,13.33,13.095,13.29,180423.0
2015-02-25,13.445,13.47,13.23,13.345,243055.0
2015-02-26,13.36,13.665,13.34,13.54,241678.0
2015-02-27,13.595,13.83,13.57,13.58,457982.0
2015-03-02,13.645,13.715,13.505,13.665,133912.0
2015-03-03,13.7,13.7,13.435,13.49,201279.0
2015-03-04,13.42,13.45,13.135,13.35,251790.0
2015-03-05,13.385,13.395,12.94,12.985,352017.0
2015-03-06,12.965,13.245,12.775,12.955,202232.0
2015-03-09,13.01,13.245,12.985,13.17,227637.0
2015-03-10,13.215,13.215,12.66,12.755,343789.0
2015-03-11,12.98,12.98,12.705,12.94,219200.0
2015-03-12,13.055,13.335,13.02,13.075,370715.0
2015-03-13,13.1,13.315,12.95,13.28,461326.0
2015-03-16,13.315,13.495,13.015,13.27,709919.0
2015-03-17,13.27,13.35,12.825,12.825,380384.0
2015-03-18,12.82,13.0,12.735,12.93,290106.0
2015-03-19,12.93,13.04,12.815,12.865,269136.0
2015-03-20,13.105,13.125,12.925,13.105,227806.0
2015-03-23,13.245,13.69,13.115,13.64,337755.0
2015-03-24,13.645,13.815,13.345,13.795,352374.0
2015-03-25,13.645,13.735,13.29,13.355,287501.0
2015-03-26,13.365,13.47,13.13,13.205,416835.0
2015-03-27,13.16,13.275,13.075,13.11,202209.0
2015-03-30,13.2,13.32,13.025,13.055,207090.0
2015-03-31,13.055,13.24,12.85,12.865,293000.0
2015-04-01,12.865,13.33,12.855,13.285,252092.0
2015-04-02,13.285,13.425,13.145,13.36,167552.0
2015-04-06,13.48,13.63,13.34,13.61,140447.0
2015-04-07,13.745,13.795,13.395,13.52,162290.0
2015-04-08,13.525,13.575,13.38,13.425,143905.0
2015-04-09,13.4,13.52,13.38,13.395,147079.0
2015-04-10,13.45,13.585,13.445,13.585,97832.0
2015-04-13,13.63,13.71,13.535,13.625,125697.0
2015-04-14,13.7,13.82,13.64,13.75,127633.0
2015-04-15,13.73,14.525,13.72,14.45,378247.0
2015-04-16,14.41,14.88,14.295,14.83,503782.0
2015-04-17,14.83,14.83,14.61,14.705,215948.0
2015-04-20,14.62,14.875,14.61,14.67,223400.0
2015-04-21,14.71,14.71,14.345,14.45,128925.0
2015-04-22,14.45,14.45,13.935,14.095,570699.0
2015-04-23,14.085,14.35,13.98,14.315,578751.0
2015-04-24,14.355,14.695,14.315,14.535,225986.0
2015-04-27,14.685,14.7,14.465,14.475,278912.0
2015-04-28,14.505,14.59,14.45,14.49,143596.0
2015-04-29,14.475,14.65,14.365,14.615,158795.0
2015-04-30,14.585,14.865,14.475,14.77,627212.0
2015-05-01,14.79,14.83,14.485,14.605,279393.0
2015-05-04,14.585,14.74,14.495,14.685,241703.0
2015-05-05,14.845,14.845,14.2,14.36,200478.0
2015-05-06,14.365,14.365,14.025,14.135,264554.0
2015-05-07,14.1,14.125,13.715,13.9,286587.0
2015-05-08,13.965,14.09,13.75,14.075,218648.0
2015-05-11,14.12,14.2,14.02,14.035,213233.0
2015-05-12,14.035,14.2,13.935,13.995,177607.0
2015-05-13,14.055,14.15,13.965,13.99,86913.0
2015-05-14,13.99,14.07,13.74,13.87,179585.0
2015-05-15,13.86,14.205,13.86,14.11,220485.0
2015-05-19,14.21,14.22,13.955,13.975,192830.0
2015-05-20,13.965,14.1,13.94,14.01,238510.0
2015-05-21,14.135,14.165,13.965,14.02,205458.0
2015-05-22,14.02,14.085,13.79,14.005,564869.0
2015-05-25,14.06,14.065,13.98,14.025,74963.0
2015-05-26,14.01,14.065,13.655,13.69,151076.0
2015-05-27,13.71,13.9,13.58,13.85,396725.0
2015-05-28,13.78,13.89,13.59,13.685,106560.0
2015-05-29,13.71,13.72,13.545,13.615,92020.0
2015-06-01,13.655,13.67,13.47,13.63,158620.0
2015-06-02,13.625,13.9,13.51,13.565,448499.0
2015-06-03,13.66,13.755,13.465,13.65,318624.0
2015-06-04,13.635,13.65,13.13,13.2,381370.0
2015-06-05,13.195,13.46,13.175,13.3,157710.0
2015-06-08,13.18,13.3,12.95,13.03,178377.0
2015-06-09,13.035,13.215,13.03,13.12,256272.0
2015-06-10,13.165,13.25,13.145,13.18,401895.0
2015-06-11,13.205,13.32,13.05,13.055,125860.0
2015-06-12,12.99,13.03,12.745,12.885,354693.0
2015-06-15,12.815,12.905,12.815,12.83,168673.0
2015-06-16,12.84,12.895,12.555,12.67,271397.0
2015-06-17,12.725,12.85,12.64,12.645,446761.0
2015-06-18,12.655,12.74,12.58,12.63,94189.0
2015-06-19,12.635,12.68,12.525,12.595,109829.0
2015-06-22,12.61,12.76,12.57,12.74,112736.0
2015-06-23,12.72,12.84,12.695,12.7,156146.0
2015-06-24,12.655,12.81,12.63,12.635,243782.0
2015-06-25,12.64,12.74,12.375,12.555,253374.0
2015-06-26,12.57,12.58,12.46,12.53,408148.0
2015-06-29,12.39,12.39,12.135,12.315,276938.0
2015-06-30,12.27,12.375,12.185,12.34,217895.0
2015-07-02,12.395,12.565,12.31,12.42,163075.0
2015-07-03,12.36,12.575,12.305,12.37,137025.0
2015-07-06,12.245,12.3,12.08,12.155,215733.0
2015-07-07,12.185,12.29,12.005,12.26,166040.0
2015-07-08,12.165,12.225,11.91,11.965,204626.0
2015-07-09,11.985,12.105,11.785,11.81,268350.0
2015-07-10,11.885,12.005,11.72,11.88,136917.0
2015-07-13,11.885,11.955,11.76,11.79,181457.0
2015-07-14,11.81,12.0,11.77,11.985,297242.0
2015-07-15,11.98,12.075,11.91,11.99,858489.0
2015-07-16,12.015,12.21,11.975,12.005,163139.0
2015-07-17,12.025,12.14,11.875,11.915,187038.0
2015-07-20,11.89,11.93,11.61,11.685,208581.0
2015-07-21,11.675,11.805,11.625,11.76,214807.0
2015-07-22,11.7,11.75,11.605,11.72,178220.0
2015-07-23,11.705,11.865,11.545,11.55,1373448.0
2015-07-24,11.595,11.6,11.41,11.5,153917.0
2015-07-27,11.415,11.485,10.52,10.56,458001.0
2015-07-28,10.54,10.56,9.9,9.965,470160.0
2015-07-29,9.99,10.5,9.92,10.43,419845.0
2015-07-30,10.405,10.565,10.315,10.56,248517.0
2015-07-31,10.64,10.64,10.47,10.535,212249.0
2015-08-04,10.505,10.575,10.44,10.53,247307.0
2015-08-05,10.53,10.745,10.51,10.545,271384.0
2015-08-06,10.57,10.775,10.385,10.775,269108.0
2015-08-07,10.78,10.78,10.45,10.46,329683.0
2015-08-10,10.59,10.9,10.49,10.875,149651.0
2015-08-11,10.75,10.755,10.43,10.64,346636.0
2015-08-12,10.63,10.68,10.4,10.64,139212.0
2015-08-13,10.75,11.24,10.565,11.035,244211.0
2015-08-14,10.995,11.875,10.94,11.75,366784.0
2015-08-17,11.635,11.79,11.53,11.67,147488.0
2015-08-18,11.675,11.7,11.485,11.68,166156.0
2015-08-19,11.585,11.675,10.845,11.18,213533.0
2015-08-20,11.055,11.225,10.845,10.87,268539.0
2015-08-21,10.86,11.12,10.64,10.805,309335.0
2015-08-24,9.92,10.82,9.92,10.59,453467.0
2015-08-25,10.8,10.875,10.485,10.575,379819.0
2015-08-26,10.725,10.8,10.415,10.765,227252.0
2015-08-27,10.805,11.66,10.765,11.62,367137.0
2015-08-28,11.43,11.955,11.43,11.855,164859.0
2015-08-31,11.86,12.285,11.535,12.245,159845.0
2015-09-01,12.0,12.135,11.63,11.745,144799.0
2015-09-02,11.855,11.98,11.485,11.555,120778.0
2015-09-03,11.575,12.005,11.535,11.68,99532.0
2015-09-04,11.52,11.82,11.41,11.755,105308.0
2015-09-08,11.885,12.01,11.76,11.995,107078.0
2015-09-09,11.965,12.045,11.655,11.725,172097.0
2015-09-10,11.745,12.255,11.635,12.05,177040.0
2015-09-11,12.045,12.055,11.645,11.865,94242.0
2015-09-14,11.84,12.03,11.71,11.845,96549.0
2015-09-15,11.845,11.905,11.7,11.825,124965.0
2015-09-16,11.9,12.42,11.85,12.26,222214.0
2015-09-17,12.265,12.645,12.11,12.55,154437.0
2015-09-18,12.44,12.615,12.14,12.195,167076.0
2015-09-21,12.22,12.41,12.155,12.295,262126.0
2015-09-22,12.13,12.25,11.965,12.215,162831.0
2015-09-23,12.255,12.545,11.95,12.175,132339.0
2015-09-24,12.11,12.14,11.595,11.81,232168.0
2015-09-25,11.95,12.14,11.85,12.03,172461.0
2015-09-28,12.005,12.13,11.74,11.85,138321.0
2015-09-29,11.905,11.94,11.495,11.845,107796.0
2015-09-30,12.015,12.09,11.805,11.965,164510.0
2015-10-01,11.975,12.165,11.72,11.935,97020.0
2015-10-02,11.795,11.95,11.76,11.895,113434.0
2015-10-05,12.145,12.61,12.015,12.465,202808.0
2015-10-06,12.49,12.98,12.49,12.91,241138.0
2015-10-07,12.755,13.32,12.67,12.805,368573.0
2015-10-08,12.34,12.355,11.725,11.935,551403.0
2015-10-09,12.135,12.15,11.635,11.775,220319.0
2015-10-13,11.635,11.925,11.38,11.605,208335.0
2015-10-14,11.605,11.88,11.505,11.68,190077.0
2015-10-15,11.68,11.74,11.155,11.275,231629.0
2015-10-16,11.35,11.35,11.14,11.175,306002.0
2015-10-19,11.155,11.33,11.06,11.29,519350.0
2015-10-20,11.245,11.8,11.245,11.595,257406.0
2015-10-21,11.59,11.71,11.34,11.38,191064.0
2015-10-22,11.52,11.76,11.445,11.735,212592.0
2015-10-23,11.845,12.01,11.59,11.625,229634.0
2015-10-26,11.5,11.67,11.28,11.335,118629.0
2015-10-27,11.34,11.37,11.185,11.255,163687.0
2015-10-28,11.325,11.53,11.145,11.295,202559.0
2015-10-29,11.235,11.435,11.155,11.295,124670.0
2015-10-30,11.41,11.535,11.265,11.295,160063.0
2015-11-02,11.13,11.175,10.62,11.03,572833.0
2015-11-03,10.95,11.01,10.485,10.65,753657.0
2015-11-04,10.69,10.8,10.475,10.77,323217.0
2015-11-05,10.675,10.8,10.56,10.59,221293.0
2015-11-06,10.62,10.74,10.575,10.665,145291.0
2015-11-09,10.62,10.74,10.57,10.63,141191.0
2015-11-10,10.64,10.795,10.575,10.69,180731.0
2015-11-11,10.645,10.715,10.565,10.575,213363.0
2015-11-12,10.54,10.585,10.335,10.435,202115.0
2015-11-13,10.41,10.565,10.365,10.46,100099.0
2015-11-16,10.44,10.765,10.44,10.595,362131.0
2015-11-17,10.59,10.875,10.5,10.545,240351.0
2015-11-18,10.59,10.745,10.495,10.565,220640.0
2015-11-19,10.56,10.67,10.465,10.52,126942.0
2015-11-20,10.535,10.69,10.505,10.545,199067.0
2015-11-23,10.525,10.67,10.465,10.515,174336.0
2015-11-24,10.55,10.615,10.37,10.44,219727.0
2015-11-25,10.44,10.51,10.34,10.47,267960.0
2015-11-26,10.17,10.505,10.17,10.305,230253.0
2015-11-27,10.295,10.32,10.18,10.24,102733.0
2015-11-30,10.245,10.275,9.6,9.645,410845.0
2015-12-01,9.645,9.89,9.555,9.8,343022.0
2015-12-02,9.74,9.83,9.52,9.605,290452.0
2015-12-03,9.625,9.655,9.385,9.395,212510.0
2015-12-04,9.33,9.425,9.175,9.22,311172.0
2015-12-07,9.12,9.19,8.73,8.78,241202.0
2015-12-08,8.67,8.755,8.545,8.64,363169.0
2015-12-09,8.65,8.775,8.505,8.605,351370.0
2015-12-10,8.68,8.83,8.54,8.715,445801.0
2015-12-11,8.64,8.645,8.365,8.54,341373.0
2015-12-14,8.505,8.61,8.115,8.21,425603.0
2015-12-15,8.26,8.455,8.255,8.395,503457.0
2015-12-16,8.375,8.935,8.37,8.865,381393.0
2015-12-17,8.805,8.83,8.66,8.705,353046.0
2015-12-18,8.7,8.91,8.68,8.81,322409.0
2015-12-21,8.85,8.86,8.57,8.63,261112.0
2015-12-22,8.625,8.72,8.565,8.705,185639.0
2015-12-23,8.73,9.06,8.72,8.995,226294.0
2015-12-24,9.04,9.215,8.935,9.09,122827.0
2015-12-29,9.165,9.22,9.03,9.16,177978.0
2015-12-30,9.125,9.21,8.99,9.015,146554.0
2015-12-31,8.985,9.095,8.805,9.08,184695.0
2016-01-04,9.04,9.135,8.625,9.11,369680.0
2016-01-05,9.04,9.18,8.905,9.105,317734.0
2016-01-06,8.975,9.03,8.76,8.875,310656.0
2016-01-07,8.74,8.975,8.675,8.945,400311.0
2016-01-08,9.035,9.13,8.93,9.095,356263.0
2016-01-11,9.11,9.125,8.635,8.775,483309.0
2016-01-12,8.785,8.945,8.38,8.645,332647.0
2016-01-13,8.755,8.865,8.545,8.575,192755.0
2016-01-14,8.615,8.87,8.295,8.845,258470.0
2016-01-15,8.655,8.67,8.35,8.63,213198.0
2016-01-18,8.53,8.585,8.21,8.375,91504.0
2016-01-19,8.465,8.61,8.345,8.455,184349.0
2016-01-20,8.34,8.34,7.88,8.305,414994.0
2016-01-21,8.205,8.76,8.205,8.645,274201.0
2016-01-22,8.79,9.21,8.79,9.085,182722.0
2016-01-25,9.045,9.105,8.465,8.605,352939.0
2016-01-26,8.715,9.125,8.635,9.095,329429.0
2016-01-27,9.09,9.225,8.87,9.06,376358.0
2016-01-28,9.17,9.175,8.335,8.485,557605.0
2016-01-29,8.585,8.915,8.405,8.885,682832.0
2016-02-01,8.695,9.18,8.6,8.99,493738.0
2016-02-02,8.91,8.91,8.435,8.63,383435.0
2016-02-03,8.74,8.915,8.485,8.77,266204.0
2016-02-04,8.81,9.145,8.78,9.09,229325.0
2016-02-05,9.12,9.225,9.035,9.215,141363.0
2016-02-08,9.175,9.175,8.885,9.065,170949.0
2016-02-09,8.935,9.19,8.835,8.95,177550.0
2016-02-10,8.975,9.005,8.8,8.815,151954.0
2016-02-11,8.695,8.87,8.485,8.76,227407.0
2016-02-12,8.875,9.165,8.605,8.755,291203.0
2016-02-16,8.965,9.155,8.835,9.045,488725.0
2016-02-17,9.265,10.43,9.145,10.325,872916.0
2016-02-18,10.26,10.375,10.015,10.235,495042.0
2016-02-19,10.21,10.215,9.99,10.135,233585.0
2016-02-22,10.34,10.57,10.215,10.33,305813.0
2016-02-23,10.31,10.465,9.87,9.965,250837.0
2016-02-24,9.89,10.12,9.73,10.09,185768.0
2016-02-25,10.09,10.1,9.81,9.995,139855.0
2016-02-26,10.365,10.365,10.02,10.07,131640.0
2016-02-29,10.105,10.115,9.905,10.005,188985.0
2016-03-01,10.08,10.595,10.075,10.565,225539.0
2016-03-02,10.635,10.635,10.24,10.485,146037.0
2016-03-03,10.515,10.9,10.43,10.765,257598.0
2016-03-04,10.9,11.53,10.845,11.02,275838.0
2016-03-07,11.035,11.37,11.03,11.105,275339.0
2016-03-08,11.075,11.085,10.81,10.92,174822.0
2016-03-09,11.03,11.06,10.89,10.95,125282.0
2016-03-10,10.97,11.03,10.565,10.81,188934.0
2016-03-11,10.945,11.305,10.885,11.11,216062.0
2016-03-14,11.105,11.14,10.795,10.91,202553.0
2016-03-15,10.835,10.91,10.6,10.74,173734.0
2016-03-16,10.78,11.03,10.77,10.835,121735.0
2016-03-17,10.835,11.06,10.835,11.0,133542.0
2016-03-18,11.16,11.16,10.92,10.945,191855.0
2016-03-21,10.955,11.15,10.93,11.01,105019.0
2016-03-22,11.03,11.085,10.97,11.03,69974.0
2016-03-23,11.03,11.115,11.0,11.095,97975.0
2016-03-24,11.005,11.255,10.825,11.12,113640.0
2016-03-28,11.175,11.245,10.87,11.06,87629.0
2016-03-29,10.99,11.23,10.955,11.13,66232.0
2016-03-30,11.23,11.66,11.215,11.53,223287.0
2016-03-31,11.545,11.55,11.32,11.42,121293.0
2016-04-01,11.36,11.71,11.18,11.63,183832.0
2016-04-04,11.66,11.665,11.45,11.48,120072.0
2016-04-05,11.375,11.47,11.17,11.37,143308.0
2016-04-06,11.42,11.45,11.305,11.4,175538.0
2016-04-07,11.385,11.405,11.295,11.38,78418.0
2016-04-08,11.52,11.735,11.375,11.44,131429.0
2016-04-11,11.48,11.73,11.405,11.63,2526263.0
2016-04-12,11.695,12.145,11.63,12.035,154965.0
2016-04-13,12.125,12.495,12.005,12.36,134172.0
2016-04-14,12.37,12.375,12.185,12.305,134891.0
2016-04-15,12.24,12.305,12.105,12.18,84179.0
2016-04-18,12.035,12.565,12.01,12.485,115957.0
2016-04-19,12.54,12.85,12.5,12.795,121609.0
2016-04-20,12.785,13.11,12.75,12.885,190929.0
2016-04-21,12.885,12.905,12.455,12.455,256241.0
2016-04-22,12.345,12.655,12.345,12.56,405510.0
2016-04-25,12.565,12.7,12.5,12.54,126794.0
2016-04-26,12.61,12.65,12.415,12.49,302964.0
2016-04-27,12.495,12.845,12.495,12.7,216520.0
2016-04-28,12.625,13.13,12.595,13.04,132147.0
2016-04-29,13.04,13.09,12.85,12.9,119140.0
2016-05-02,12.875,12.875,12.64,12.745,72108.0
2016-05-03,12.615,12.615,12.255,12.415,210459.0
2016-05-04,12.27,12.33,11.77,12.125,218879.0
2016-05-05,12.155,12.855,12.115,12.835,169635.0
2016-05-06,12.82,13.63,12.795,13.275,268700.0
2016-05-09,13.165,13.245,12.645,12.8,488330.0
2016-05-10,12.715,13.575,12.715,13.375,228085.0
2016-05-11,13.3,13.825,13.3,13.53,188646.0
2016-05-12,13.56,13.6,13.21,13.51,177991.0
2016-05-13,13.435,13.54,13.08,13.205,137533.0
2016-05-16,13.345,13.56,13.345,13.46,183095.0
2016-05-17,13.47,13.75,13.37,13.72,235023.0
2016-05-18,13.705,14.025,13.45,13.715,278573.0
2016-05-19,13.335,13.335,12.73,12.83,426154.0
2016-05-20,12.95,13.19,12.8,12.85,225000.0
2016-05-24,12.975,13.32,12.845,13.18,144723.0
2016-05-25,13.27,13.895,13.265,13.81,340984.0
2016-05-26,13.81,13.925,13.555,13.705,163933.0
2016-05-27,13.67,13.99,13.66,13.845,111923.0
2016-05-30,13.845,13.99,13.595,13.705,187323.0
2016-05-31,13.675,13.73,13.475,13.605,363913.0
2016-06-01,13.57,13.765,13.445,13.75,361209.0
2016-06-02,13.655,13.86,13.645,13.79,468181.0
2016-06-03,13.765,13.945,13.62,13.79,225303.0
2016-06-06,13.81,14.12,13.73,14.085,216620.0
2016-06-07,14.155,14.38,14.075,14.38,267887.0
2016-06-08,14.435,14.605,14.155,14.335,214096.0
2016-06-09,14.26,14.555,14.235,14.525,177959.0
2016-06-10,14.485,14.535,13.995,14.1,122916.0
2016-06-13,13.955,14.26,13.955,14.075,145950.0
2016-06-14,13.955,14.05,13.795,13.995,109323.0
2016-06-15,14.015,14.555,13.99,14.165,226993.0
2016-06-16,14.01,14.19,13.84,13.865,164993.0
2016-06-17,13.85,14.055,13.685,13.685,476869.0
2016-06-20,13.79,13.94,13.645,13.815,295363.0
2016-06-21,13.66,13.89,13.41,13.745,347129.0
2016-06-22,13.765,13.98,13.555,13.725,112852.0
2016-06-23,13.895,14.3,13.675,14.115,266374.0
2016-06-24,13.585,13.845,13.485,13.66,106745.0
2016-06-27,13.595,13.595,13.005,13.03,202581.0
2016-06-28,13.225,13.535,13.22,13.485,190216.0
2016-06-29,13.64,13.86,13.555,13.73,58696.0
2016-06-30,13.73,13.75,13.32,13.425,133251.0
2016-07-04,13.46,14.055,13.455,13.75,62268.0
2016-07-05,13.595,13.79,13.51,13.67,84362.0
2016-07-06,13.595,13.79,13.54,13.785,79224.0
2016-07-07,13.83,13.965,13.74,13.915,70571.0
2016-07-08,14.045,14.305,13.98,14.23,114349.0
2016-07-11,14.2,14.625,14.195,14.49,131092.0
2016-07-12,14.585,14.595,14.125,14.13,175838.0
2016-07-13,14.145,14.17,13.41,13.495,373866.0
2016-07-14,13.605,13.88,13.58,13.785,175632.0
2016-07-15,13.815,14.12,13.675,14.075,151466.0
2016-07-18,14.035,14.1,13.76,13.86,69007.0
2016-07-19,13.82,14.29,13.82,14.215,144958.0
2016-07-20,14.2,14.2,13.94,13.975,127723.0
2016-07-21,13.91,13.985,13.715,13.78,89154.0
2016-07-22,13.78,13.865,13.63,13.75,51578.0
2016-07-25,13.745,13.84,13.54,13.65,43915.0
2016-07-26,13.65,13.69,13.41,13.475,80996.0
2016-07-27,13.495,13.88,13.44,13.785,158337.0
2016-07-28,13.78,13.925,13.745,13.755,65348.0
2016-07-29,13.73,13.89,13.61,13.85,68224.0
2016-08-02,13.705,13.845,13.3,13.35,83083.0
2016-08-03,13.35,13.745,13.235,13.67,128034.0
2016-08-04,13.61,13.645,13.225,13.55,105494.0
2016-08-05,13.56,13.76,13.505,13.72,45509.0
2016-08-08,13.69,14.08,13.69,14.02,142693.0
2016-08-09,14.05,14.13,13.89,13.965,82077.0
2016-08-10,13.9,14.15,13.9,14.03,85191.0
2016-08-11,14.065,14.2,13.64,13.74,115849.0
2016-08-12,13.71,13.73,13.29,13.315,138979.0
2016-08-15,13.4,13.47,13.09,13.13,165648.0
2016-08-16,13.14,13.205,12.97,13.065,199818.0
2016-08-17,13.035,13.035,12.86,12.975,86262.0
2016-08-18,13.0,13.18,12.95,13.08,77969.0
2016-08-19,13.03,13.265,12.94,13.185,63548.0
2016-08-22,13.145,13.28,12.97,13.17,80193.0
2016-08-23,13.21,13.265,13.115,13.12,94006.0
2016-08-24,13.15,13.2,12.975,13.0,130552.0
2016-08-25,13.07,13.19,12.815,12.915,134545.0
2016-08-26,12.975,13.345,12.955,13.19,111081.0
2016-08-29,13.16,13.28,12.905,12.925,103494.0
2016-08-30,12.89,13.235,12.89,13.15,95702.0
2016-08-31,13.09,13.18,12.935,13.01,78278.0
2016-09-01,12.985,13.005,12.65,12.91,86098.0
2016-09-02,12.97,13.12,12.905,13.075,52811.0
2016-09-06,13.075,13.22,13.0,13.035,92084.0
2016-09-07,13.015,13.09,12.895,12.985,63525.0
2016-09-08,12.975,13.335,12.945,13.165,80004.0
2016-09-09,13.04,13.165,12.64,12.69,110614.0
2016-09-12,12.705,12.845,12.395,12.79,158275.0
2016-09-13,12.595,12.78,12.36,12.395,101917.0
2016-09-14,12.37,12.51,12.17,12.2,137504.0
2016-09-15,12.25,12.505,12.215,12.31,70770.0
2016-09-16,12.27,12.395,11.895,11.935,137712.0
2016-09-19,12.02,12.39,11.92,12.29,109998.0
2016-09-20,12.29,12.42,12.015,12.215,99317.0
2016-09-21,12.29,12.595,12.26,12.515,90141.0
2016-09-22,12.58,12.61,12.445,12.475,98225.0
2016-09-23,12.46,12.635,12.32,12.4,97685.0
2016-09-26,12.36,12.62,12.34,12.505,61905.0
2016-09-27,12.395,12.555,12.325,12.49,75952.0
2016-09-28,12.55,12.66,12.445,12.585,61440.0
2016-09-29,12.65,12.69,12.48,12.535,54392.0
2016-09-30,12.615,12.67,12.37,12.51,79790.0
2016-10-03,12.505,12.595,12.42,12.55,50615.0
2016-10-04,12.545,12.61,12.355,12.39,57755.0
2016-10-05,12.325,12.445,11.94,12.15,133274.0
2016-10-06,12.095,12.275,12.095,12.235,82098.0
2016-10-07,12.275,12.275,12.03,12.195,216253.0
2016-10-11,12.32,12.36,12.17,12.195,89803.0
2016-10-12,12.205,12.25,12.135,12.205,41062.0
2016-10-13,12.12,12.165,12.06,12.14,73202.0
2016-10-14,12.22,12.31,12.17,12.21,47121.0
2016-10-17,12.165,12.235,12.09,12.115,79497.0
2016-10-18,12.17,12.415,12.09,12.4,67365.0
2016-10-19,12.31,12.635,12.27,12.42,123296.0
2016-10-20,12.4,12.495,12.36,12.435,240766.0
2016-10-21,12.42,12.61,12.42,12.515,190317.0
2016-10-24,12.485,12.675,12.415,12.64,143627.0
2016-10-25,12.665,12.835,12.51,12.585,244168.0
2016-10-26,12.565,12.85,12.465,12.82,172417.0
2016-10-27,12.82,12.89,12.72,12.86,89662.0
2016-10-28,12.835,12.965,12.78,12.85,184951.0
2016-10-31,12.8,12.82,12.68,12.75,84487.0
2016-11-01,12.81,12.825,12.62,12.72,98641.0
2016-11-02,12.635,12.665,12.18,12.21,143468.0
2016-11-03,12.23,12.23,11.9,11.985,296388.0
2016-11-04,11.965,12.11,11.83,12.045,68209.0
2016-11-07,12.155,12.27,12.06,12.135,52791.0
2016-11-08,12.11,12.395,12.045,12.32,96244.0
2016-11-09,12.63,14.06,12.445,13.92,506054.0
2016-11-10,13.95,14.925,13.95,14.72,421617.0
2016-11-11,14.6,14.91,14.21,14.895,175385.0
2016-11-14,14.815,15.12,14.755,15.035,229620.0
2016-11-15,15.015,15.345,14.985,15.28,96751.0
2016-11-16,15.275,15.46,15.165,15.225,169666.0
2016-11-17,15.09,15.22,14.865,15.03,162595.0
2016-11-18,14.945,15.25,14.925,15.23,138106.0
2016-11-21,15.2,15.53,15.185,15.53,194530.0
2016-11-22,15.445,15.86,15.395,15.775,140327.0
2016-11-23,15.735,15.81,15.165,15.195,259839.0
2016-11-24,15.225,15.445,15.06,15.335,62531.0
2016-11-25,15.285,15.475,15.165,15.295,122806.0
2016-11-28,15.515,15.515,15.16,15.28,120856.0
2016-11-29,15.165,15.245,14.995,15.09,93973.0
2016-11-30,15.265,15.805,15.15,15.665,182513.0
2016-12-01,15.77,16.14,15.73,15.96,201131.0
2016-12-02,15.96,16.17,15.945,15.995,147028.0
2016-12-05,16.05,16.415,15.905,16.37,143245.0
2016-12-06,16.365,16.62,16.33,16.45,230240.0
2016-12-07,16.45,16.645,16.45,16.595,135735.0
2016-12-08,16.615,16.705,16.485,16.57,209782.0
2016-12-09,16.505,16.805,16.505,16.705,163794.0
2016-12-12,16.665,16.76,16.28,16.39,170878.0
2016-12-13,16.465,16.58,16.205,16.495,87354.0
2016-12-14,16.39,16.835,16.365,16.465,328908.0
2016-12-15,15.8,16.71,15.71,16.545,317202.0
2016-12-16,16.605,16.665,16.05,16.055,204843.0
2016-12-19,15.97,16.22,15.89,16.145,95661.0
2016-12-20,16.265,16.275,16.015,16.075,81558.0
2016-12-21,16.055,16.28,15.945,16.145,98842.0
2016-12-22,16.15,16.17,15.83,15.945,99770.0
2016-12-23,15.91,15.99,15.855,15.915,61044.0
2016-12-28,15.77,16.075,15.575,15.735,131408.0
2016-12-29,15.735,15.905,15.635,15.695,65342.0
2016-12-30,15.65,15.835,15.395,15.505,84327.0
2017-01-03,15.57,15.76,15.415,15.575,91894.0
2017-01-04,15.715,16.0,15.54,15.715,196557.0
2017-01-05,15.825,16.005,15.65,15.72,149614.0
2017-01-06,15.735,15.74,15.455,15.565,72913.0
2017-01-09,15.505,15.545,15.29,15.345,104914.0
2017-01-10,15.43,15.575,15.23,15.37,159413.0
2017-01-11,15.415,15.885,15.345,15.855,127685.0
2017-01-12,15.875,15.895,15.51,15.55,71978.0
2017-01-13,15.545,15.685,15.46,15.575,141023.0
2017-01-16,15.56,15.72,15.52,15.52,25820.0
2017-01-17,15.52,15.675,15.35,15.435,127776.0
2017-01-18,15.4,15.66,15.365,15.605,139265.0
2017-01-19,15.565,15.965,15.565,15.885,357837.0
2017-01-20,15.94,16.695,15.92,16.6,344105.0
2017-01-23,16.56,16.675,16.2,16.25,185804.0
2017-01-24,16.25,16.6,16.25,16.57,591925.0
2017-01-25,16.605,16.69,16.33,16.4,369663.0
2017-01-26,16.42,16.66,16.305,16.545,434879.0
2017-01-27,16.59,16.615,16.365,16.395,427433.0
2017-01-30,16.305,16.39,15.935,16.335,722945.0
2017-01-31,16.295,16.42,16.14,16.365,734002.0
2017-02-01,16.405,16.52,16.285,16.365,477159.0
2017-02-02,16.38,16.565,16.285,16.415,373371.0
2017-02-03,16.42,16.6,16.405,16.55,361820.0
2017-02-06,16.58,16.66,16.38,16.42,123915.0
2017-02-07,16.445,16.575,16.34,16.36,117842.0
2017-02-08,16.35,16.485,16.055,16.225,138654.0
2017-02-09,16.255,16.42,16.225,16.295,85944.0
2017-02-10,16.375,16.765,16.35,16.62,196906.0
2017-02-13,16.605,16.97,16.605,16.76,184196.0
2017-02-14,16.805,16.85,16.65,16.78,139471.0
2017-02-15,16.775,16.905,16.69,16.765,252324.0
2017-02-16,16.74,16.895,16.665,16.875,221998.0
2017-02-17,16.485,16.68,16.455,16.62,183377.0
2017-02-21,16.99,18.05,16.99,17.575,466785.0
2017-02-22,17.52,17.63,17.275,17.425,159377.0
2017-02-23,17.45,17.53,16.82,16.865,278916.0
2017-02-24,16.78,16.82,16.015,16.255,318277.0
2017-02-27,16.31,16.43,15.95,16.305,280125.0
2017-02-28,16.405,16.44,16.065,16.08,211825.0
2017-03-01,16.38,16.675,16.27,16.565,457795.0
2017-03-02,16.52,16.7,16.455,16.57,182423.0
2017-03-03,16.6,16.7,16.515,16.615,99756.0
2017-03-06,16.54,16.645,16.265,16.48,90397.0
2017-03-07,16.405,16.44,16.16,16.33,186913.0
2017-03-08,16.405,16.755,16.295,16.54,305337.0
2017-03-09,16.48,16.555,15.975,16.215,216124.0
2017-03-10,16.265,16.335,16.105,16.275,120223.0
2017-03-13,16.345,16.46,16.04,16.085,335612.0
2017-03-14,16.02,16.06,15.73,15.905,252527.0
2017-03-15,15.93,16.37,15.85,16.27,275308.0
2017-03-16,16.415,16.485,15.79,15.945,312940.0
2017-03-17,15.925,16.36,15.795,16.36,253417.0
2017-03-20,16.35,16.405,16.025,16.065,88028.0
2017-03-21,16.1,16.215,15.7,15.71,163995.0
2017-03-22,15.68,15.89,15.595,15.845,107695.0
2017-03-23,15.82,16.265,15.755,16.155,141005.0
2017-03-24,16.155,16.385,16.08,16.165,162093.0
2017-03-27,15.98,16.28,15.9,16.195,121838.0
2017-03-28,16.235,16.38,16.14,16.18,103238.0
2017-03-29,16.145,16.3,16.08,16.135,115476.0
2017-03-30,16.135,16.135,15.81,15.82,170538.0
2017-03-31,15.835,16.16,15.77,16.0,125210.0
2017-04-03,16.02,16.265,15.97,16.245,119522.0
2017-04-04,16.24,16.945,16.235,16.905,222442.0
2017-04-05,17.045,17.065,16.465,16.53,194879.0
2017-04-06,16.59,16.915,16.51,16.81,208167.0
2017-04-07,16.785,16.895,16.575,16.76,141954.0
2017-04-10,16.935,16.935,16.75,16.815,82495.0
2017-04-11,16.88,17.0,16.775,16.885,95007.0
2017-04-12,16.89,16.89,16.385,16.385,159417.0
2017-04-13,16.37,16.385,16.05,16.1,91743.0
2017-04-17,16.115,16.185,15.84,15.875,164997.0
2017-04-18,15.84,15.865,15.49,15.525,154146.0
2017-04-19,15.875,16.17,15.76,15.81,325270.0
2017-04-20,15.92,16.28,15.92,16.14,201438.0
2017-04-21,16.155,16.36,16.11,16.17,145095.0
2017-04-24,16.315,16.335,16.185,16.185,121049.0
2017-04-25,16.265,16.335,16.14,16.305,135150.0
2017-04-26,16.295,16.525,16.295,16.415,132253.0
2017-04-27,16.415,16.48,16.145,16.165,213765.0
2017-04-28,16.24,16.385,15.97,16.1,162852.0
2017-05-01,15.89,16.21,15.835,16.17,237101.0
2017-05-02,16.17,16.245,15.995,16.19,104796.0
2017-05-03,17.215,17.615,16.62,16.76,547466.0
2017-05-04,17.04,17.045,16.51,16.67,187310.0
2017-05-05,16.68,16.79,16.1,16.13,200885.0
2017-05-08,16.27,16.475,16.1,16.395,191562.0
2017-05-09,16.4,16.53,16.14,16.185,160650.0
2017-05-10,16.26,16.35,15.985,16.09,167262.0
2017-05-11,16.09,16.13,15.84,15.88,151204.0
2017-05-12,15.92,15.995,15.505,15.595,156994.0
2017-05-15,15.735,16.03,15.625,15.865,154750.0
2017-05-16,15.94,16.005,15.435,15.495,209084.0
2017-05-17,15.495,15.63,15.39,15.405,191749.0
2017-05-18,15.395,15.685,15.315,15.57,197497.0
2017-05-19,15.635,15.86,15.62,15.81,133034.0
2017-05-23,15.94,15.95,15.74,15.865,213611.0
2017-05-24,15.935,16.07,15.795,15.925,247018.0
2017-05-25,15.95,16.09,15.915,15.94,159915.0
2017-05-26,15.895,16.025,15.875,15.95,78042.0
2017-05-29,15.975,16.07,15.895,15.945,80017.0
2017-05-30,15.95,16.015,15.935,16.01,108654.0
2017-05-31,16.0,16.02,15.59,15.72,210317.0
2017-06-01,15.81,15.87,15.66,15.7,121080.0
2017-06-02,15.7,15.74,15.495,15.54,180570.0
2017-06-05,15.56,15.56,14.955,15.06,257334.0
2017-06-06,14.995,15.25,14.77,15.155,349547.0
2017-06-07,15.145,15.26,14.91,14.97,286303.0
2017-06-08,14.945,15.25,14.945,15.24,97884.0
2017-06-09,15.235,15.285,14.945,14.98,165032.0
2017-06-12,15.17,15.625,15.12,15.51,301283.0
2017-06-13,15.535,15.725,15.495,15.7,166690.0
2017-06-14,15.695,15.835,15.215,15.29,217690.0
2017-06-15,15.225,15.35,15.14,15.325,143887.0
2017-06-16,15.37,15.725,15.35,15.645,175908.0
2017-06-19,15.715,16.065,15.695,15.9,208946.0
2017-06-20,15.91,15.91,15.495,15.6,172041.0
2017-06-21,15.65,15.89,15.6,15.79,174586.0
2017-06-22,15.82,16.04,15.82,15.96,147994.0
2017-06-23,16.02,16.155,15.86,16.05,109906.0
2017-06-26,16.125,16.165,15.785,15.84,154595.0
2017-06-27,15.865,16.715,15.82,16.605,531217.0
2017-06-28,16.54,16.7,16.37,16.62,292906.0
2017-06-29,16.65,16.65,16.155,16.22,243465.0
2017-06-30,16.22,16.32,16.145,16.2,92542.0
2017-07-04,16.175,16.325,16.1,16.23,42668.0
2017-07-05,16.205,16.35,15.845,15.895,228931.0
2017-07-06,15.885,15.945,15.585,15.685,231820.0
2017-07-07,15.615,15.645,15.37,15.64,84179.0
2017-07-10,15.6,15.74,15.52,15.71,118065.0
2017-07-11,15.745,15.745,15.465,15.595,119424.0
2017-07-12,15.64,15.97,15.51,15.61,152899.0
2017-07-13,15.59,15.675,15.49,15.56,157718.0
2017-07-14,15.6,15.92,15.6,15.76,138392.0
2017-07-17,15.765,15.95,15.69,15.69,140973.0
2017-07-18,15.695,15.9,15.56,15.795,140200.0
2017-07-19,15.86,16.18,15.665,16.155,243993.0
2017-07-20,16.17,16.195,15.685,15.835,172293.0
2017-07-21,15.865,15.865,15.495,15.6,194493.0
2017-07-24,15.625,15.71,15.47,15.55,56335.0
2017-07-25,15.695,15.91,15.615,15.8,178159.0
2017-07-26,15.82,15.97,15.675,15.84,120014.0
2017-07-27,15.795,15.85,15.54,15.675,124109.0
2017-07-28,15.675,15.77,15.54,15.565,72172.0
2017-07-31,15.56,15.65,15.46,15.565,123514.0
2017-08-01,15.6,15.64,15.375,15.59,142994.0
2017-08-02,15.535,15.66,15.36,15.49,161865.0
2017-08-03,16.095,17.1,16.08,16.91,851105.0
2017-08-04,16.87,17.16,16.855,17.02,212413.0
2017-08-08,17.07,17.07,16.64,16.83,209353.0
2017-08-09,16.85,16.875,16.575,16.69,152040.0
2017-08-10,16.7,16.705,16.32,16.34,236759.0
2017-08-11,16.325,16.34,16.125,16.27,177098.0
2017-08-14,16.29,16.675,16.29,16.54,188746.0
2017-08-15,16.515,16.545,16.325,16.395,105538.0
2017-08-16,16.475,16.755,16.47,16.595,190954.0
2017-08-17,16.575,16.795,16.405,16.445,187683.0
2017-08-18,16.415,16.415,16.115,16.305,219509.0
2017-08-21,16.275,16.455,16.15,16.24,97174.0
2017-08-22,16.315,16.39,16.0,16.27,202503.0
2017-08-23,16.26,16.59,16.26,16.54,272361.0
2017-08-24,16.545,16.62,16.29,16.325,152856.0
2017-08-25,16.39,16.42,16.075,16.35,140998.0
2017-08-28,16.35,16.445,16.145,16.305,113726.0
2017-08-29,16.245,16.445,16.145,16.43,92793.0
2017-08-30,16.46,16.48,16.325,16.39,146811.0
2017-08-31,16.46,16.54,16.42,16.475,100527.0
2017-09-01,16.505,16.92,16.48,16.8,190123.0
2017-09-05,16.805,16.9,16.46,16.765,225896.0
2017-09-06,16.78,17.205,16.72,17.17,382075.0
2017-09-07,17.165,17.375,16.96,17.135,216199.0
2017-09-08,17.125,17.26,17.015,17.195,106986.0
2017-09-11,17.23,17.475,17.095,17.35,212626.0
2017-09-12,17.395,17.55,17.23,17.455,124454.0
2017-09-13,17.495,17.73,17.315,17.335,243660.0
2017-09-14,17.31,17.53,17.245,17.395,163266.0
2017-09-15,17.41,17.6,17.375,17.555,198669.0
2017-09-18,17.595,17.74,17.525,17.595,96067.0
2017-09-19,17.615,17.685,17.325,17.615,151633.0
2017-09-20,17.64,18.025,17.575,17.835,224709.0
2017-09-21,17.835,17.88,17.47,17.505,146759.0
2017-09-22,17.475,17.545,17.145,17.205,222022.0
2017-09-25,17.195,17.65,16.995,17.52,227292.0
2017-09-26,17.475,17.475,17.095,17.255,191711.0
2017-09-27,17.335,17.49,17.21,17.41,135821.0
2017-09-28,17.425,17.57,17.405,17.48,102804.0
2017-09-29,17.525,17.57,17.41,17.46,69483.0
2017-10-02,17.445,17.5,17.33,17.36,98062.0
2017-10-03,17.365,17.695,17.36,17.545,120185.0
2017-10-04,17.57,17.66,17.45,17.52,114382.0
2017-10-05,17.54,17.715,17.54,17.69,92202.0
2017-10-06,17.65,17.695,17.6,17.645,79521.0
2017-10-10,17.785,17.79,17.635,17.635,78415.0
2017-10-11,17.635,17.72,17.54,17.59,76822.0
2017-10-12,17.615,17.775,17.45,17.65,166416.0
2017-10-13,17.705,17.8,17.67,17.72,90000.0
2017-10-16,17.76,17.91,17.715,17.84,247156.0
2017-10-17,17.84,17.885,17.575,17.74,74863.0
2017-10-18,17.73,18.005,17.62,17.67,200094.0
2017-10-19,17.61,17.73,17.525,17.635,89306.0
2017-10-20,17.65,17.72,17.585,17.64,169618.0
2017-10-23,17.72,17.73,17.315,17.445,151548.0
2017-10-24,17.505,17.71,17.505,17.6,200568.0
2017-10-25,17.615,17.615,17.41,17.55,163214.0
2017-10-26,17.565,17.875,17.5,17.815,294752.0
2017-10-27,17.825,18.015,17.73,17.98,86973.0
2017-10-30,17.925,18.335,17.925,18.085,116517.0
2017-10-31,18.11,18.29,18.045,18.26,68607.0
2017-11-01,18.355,18.5,17.86,17.97,122954.0
2017-11-02,17.97,17.98,17.645,17.66,110785.0
2017-11-03,17.71,17.76,17.38,17.515,186551.0
2017-11-06,17.515,17.65,17.29,17.45,403577.0
2017-11-07,17.475,17.6,17.335,17.385,216942.0
2017-11-08,17.385,17.47,17.195,17.3,141517.0
2017-11-09,17.98,18.425,17.815,18.325,1078586.0
2017-11-10,18.36,18.37,18.045,18.165,160547.0
2017-11-13,18.205,18.22,17.855,17.965,186673.0
2017-11-14,17.965,18.015,17.855,17.87,95944.0
2017-11-15,17.855,17.87,17.52,17.735,127206.0
2017-11-16,17.8,18.03,17.78,17.99,126314.0
2017-11-17,18.07,18.165,17.98,18.065,99046.0
2017-11-20,18.075,18.25,17.95,17.95,190668.0
2017-11-21,18.04,18.16,17.975,18.115,173569.0
2017-11-22,18.125,18.47,18.125,18.355,171620.0
2017-11-23,18.395,18.575,18.36,18.57,99531.0
2017-11-24,18.73,18.735,18.485,18.515,103217.0
2017-11-27,18.73,18.73,18.09,18.405,217639.0
2017-11-28,18.325,18.425,18.2,18.3,60894.0
2017-11-29,18.29,18.29,17.98,18.145,123032.0
2017-11-30,18.245,18.57,18.145,18.54,162057.0
2017-12-01,18.57,18.57,18.32,18.46,120633.0
2017-12-04,18.565,18.635,18.415,18.505,121318.0
2017-12-05,18.45,18.545,18.245,18.36,127123.0
2017-12-06,18.34,18.925,18.275,18.63,451872.0
2017-12-07,18.64,18.79,18.5,18.755,126048.0
2017-12-08,18.825,18.845,18.61,18.815,58878.0
2017-12-11,18.795,18.91,18.785,18.865,114885.0
2017-12-12,18.84,18.93,18.725,18.815,189444.0
2017-12-13,18.865,18.865,18.595,18.665,100075.0
2017-12-14,18.66,18.675,18.415,18.45,90562.0
2017-12-15,18.505,18.69,18.39,18.5,119436.0
2017-12-18,18.655,18.765,18.37,18.425,157298.0
2017-12-19,18.29,18.48,18.28,18.345,113957.0
2017-12-20,18.41,18.485,18.135,18.435,225436.0
2017-12-21,18.48,18.57,18.36,18.415,125278.0
2017-12-22,18.45,18.475,18.135,18.255,168812.0
2017-12-27,18.245,18.595,18.245,18.56,153395.0
2017-12-28,18.55,18.635,18.48,18.565,100048.0
2017-12-29,18.585,18.71,18.45,18.71,115965.0
2018-01-02,18.71,18.98,18.59,18.97,154333.0
2018-01-03,19.045,19.24,18.975,19.155,176664.0
2018-01-04,19.23,19.23,18.7,18.9,438823.0
2018-01-05,18.925,19.185,18.77,19.16,229437.0
2018-01-08,19.195,19.205,18.835,19.095,100967.0
2018-01-09,19.04,19.255,18.925,19.21,151166.0
2018-01-10,19.225,19.275,18.985,19.06,293366.0
2018-01-11,19.12,19.165,18.925,19.11,122360.0
2018-01-12,19.11,19.495,18.98,19.46,235382.0
2018-01-15,19.445,19.54,19.12,19.3,108546.0
2018-01-16,19.445,19.55,19.29,19.47,165389.0
2018-01-17,19.5,19.7,19.385,19.61,151747.0
2018-01-18,19.475,19.695,19.345,19.605,160595.0
2018-01-19,19.54,19.745,19.49,19.725,108388.0
2018-01-22,19.765,20.04,19.64,20.005,166758.0
2018-01-23,20.005,20.27,19.61,20.18,268170.0
2018-01-24,20.195,20.31,19.81,19.96,255954.0
2018-01-25,20.04,20.155,19.77,19.88,173264.0
2018-01-26,19.92,20.13,19.73,19.93,160999.0
2018-01-29,19.92,20.34,19.84,20.265,289640.0
2018-01-30,20.2,20.2,19.97,19.99,180294.0
2018-01-31,19.995,20.125,19.705,20.05,180701.0
2018-02-01,20.085,20.245,19.83,20.185,239966.0
2018-02-02,20.155,20.155,19.325,19.48,250622.0
2018-02-05,19.21,19.545,18.01,19.315,351180.0
2018-02-06,18.98,19.725,18.975,19.545,282559.0
2018-02-07,19.545,19.945,19.47,19.88,273185.0
2018-02-08,19.89,20.125,19.15,19.325,281244.0
2018-02-09,19.245,19.54,18.735,19.05,229110.0
2018-02-12,19.12,19.425,19.12,19.355,167693.0
2018-02-13,19.31,19.56,19.195,19.38,83357.0
2018-02-14,19.29,19.88,19.24,19.705,205092.0
2018-02-15,19.61,19.89,19.085,19.845,340645.0
2018-02-16,19.955,20.41,19.77,20.315,243596.0
2018-02-20,20.525,20.945,20.315,20.465,315531.0
2018-02-21,20.515,20.63,20.23,20.265,315669.0
2018-02-22,20.29,20.525,19.7,20.015,248477.0
2018-02-23,20.065,20.245,19.68,19.79,218357.0
2018-02-26,19.885,19.9,19.71,19.765,216857.0
2018-02-27,19.76,19.815,19.445,19.455,244696.0
2018-02-28,19.48,19.6,19.145,19.145,225451.0
2018-03-01,19.1,19.49,19.0,19.125,273584.0
2018-03-02,18.85,19.04,18.625,18.83,535002.0
2018-03-05,18.805,19.22,18.555,18.925,238422.0
2018-03-06,18.93,19.1,18.69,18.86,237311.0
2018-03-07,18.735,18.98,18.45,18.455,444813.0
2018-03-08,18.46,19.36,18.425,19.35,527233.0
2018-03-09,19.795,19.805,19.51,19.75,401245.0
2018-03-12,19.75,19.755,19.37,19.495,246830.0
2018-03-13,19.535,19.575,19.1,19.3,230722.0
2018-03-14,19.38,19.38,18.925,18.995,212607.0
2018-03-15,19.0,19.13,18.84,18.975,178649.0
2018-03-16,18.995,19.08,18.865,18.99,177879.0
2018-03-19,18.995,19.09,18.815,19.08,141477.0
2018-03-20,19.07,19.22,19.0,19.0,224148.0
2018-03-21,19.005,19.39,19.0,19.09,205471.0
2018-03-22,18.955,18.975,18.52,18.57,267437.0
2018-03-23,18.625,18.78,18.255,18.295,186529.0
2018-03-26,18.36,18.63,18.155,18.32,203070.0
2018-03-27,18.37,18.43,17.795,17.81,182088.0
2018-03-28,17.825,18.105,17.59,17.93,271644.0
2018-03-29,17.94,18.255,17.94,18.23,118870.0
2018-04-02,18.215,18.435,17.895,18.025,266423.0
2018-04-03,18.08,18.23,18.005,18.125,126122.0
2018-04-04,17.885,18.04,17.68,18.02,125859.0
2018-04-05,18.045,18.18,18.0,18.07,95240.0
2018-04-06,17.995,18.125,17.78,17.89,151555.0
2018-04-09,17.99,18.125,17.83,17.94,107793.0
2018-04-10,18.115,18.135,17.935,18.09,101082.0
2018-04-11,18.07,18.245,18.07,18.09,99849.0
2018-04-12,18.17,18.555,18.08,18.21,125627.0
2018-04-13,18.265,18.35,18.02,18.065,38196.0
2018-04-16,18.13,18.15,17.93,18.09,77084.0
2018-04-17,18.145,18.425,18.1,18.26,59989.0
2018-04-18,18.345,18.72,18.31,18.67,99348.0
2018-04-19,18.67,18.91,18.475,18.625,123655.0
2018-04-20,18.71,18.905,18.555,18.86,117312.0
2018-04-23,18.84,19.395,18.56,19.35,181121.0
2018-04-24,19.365,19.39,18.73,18.85,148406.0
2018-04-25,18.85,18.91,18.505,18.755,90765.0
2018-04-26,18.775,19.065,18.76,19.055,93918.0
2018-04-27,18.93,19.165,18.825,18.95,54932.0
2018-04-30,19.0,19.235,18.915,18.955,148814.0
2018-05-01,19.045,19.08,18.63,18.805,146413.0
2018-05-02,19.315,20.35,19.295,19.905,450941.0
2018-05-03,19.935,20.015,19.555,19.64,160953.0
2018-05-04,19.63,19.815,19.51,19.785,123791.0
2018-05-07,19.84,19.96,19.59,19.73,72444.0
2018-05-08,19.76,19.915,19.74,19.805,237695.0
2018-05-09,19.88,19.935,19.535,19.545,73144.0
2018-05-10,19.61,19.845,19.555,19.8,234838.0
2018-05-11,19.825,19.88,19.41,19.56,121362.0
2018-05-14,19.645,19.645,19.37,19.435,117985.0
2018-05-15,19.415,19.435,19.085,19.22,230825.0
2018-05-16,19.23,19.65,19.22,19.565,189573.0
2018-05-17,19.625,19.63,19.38,19.52,111464.0
2018-05-18,19.495,19.585,19.295,19.52,105339.0
2018-05-22,19.815,19.87,19.59,19.665,162489.0
2018-05-23,19.655,19.83,19.45,19.78,135371.0
2018-05-24,19.82,19.82,19.56,19.61,216622.0
2018-05-25,19.535,19.745,19.39,19.715,87199.0
2018-05-28,19.755,19.755,19.415,19.445,64130.0
2018-05-29,19.42,19.435,19.145,19.145,51345.0
2018-05-30,19.23,19.515,19.145,19.455,97730.0
2018-05-31,19.41,19.505,19.045,19.285,165952.0
2018-06-01,19.265,19.395,19.105,19.27,109167.0
2018-06-04,19.46,19.46,19.13,19.145,3300.0
2018-06-05,19.14,19.145,18.685,18.88,253169.0
2018-06-06,18.91,18.935,18.81,18.895,195091.0
2018-06-07,18.895,18.98,18.63,18.645,121594.0
2018-06-08,18.62,18.8,18.48,18.61,137003.0
2018-06-11,18.6,18.675,18.495,18.565,138113.0
2018-06-12,18.605,18.645,18.34,18.64,126754.0
2018-06-13,18.71,18.985,18.705,18.92,197617.0
2018-06-14,18.915,19.015,18.785,18.94,92243.0
2018-06-15,18.915,18.955,18.645,18.73,95161.0
2018-06-18,18.715,19.025,18.645,18.955,138631.0
2018-06-19,18.785,18.935,18.6,18.88,122697.0
2018-06-20,18.955,18.98,18.685,18.755,61706.0
2018-06-21,18.775,18.92,18.64,18.675,114721.0
2018-06-22,18.75,18.9,18.675,18.77,102586.0
2018-06-25,18.745,18.755,18.495,18.535,83802.0
2018-06-26,18.54,18.54,18.335,18.35,101708.0
2018-06-27,18.37,18.515,18.16,18.21,112206.0
2018-06-28,18.165,18.165,17.265,17.745,312951.0
2018-06-29,17.735,17.835,17.39,17.675,298152.0
2018-07-03,17.545,17.75,17.235,17.66,286857.0
2018-07-04,17.66,17.765,17.565,17.71,67174.0
2018-07-05,17.735,17.745,17.275,17.515,288262.0
2018-07-06,17.435,17.675,17.29,17.6,211376.0
2018-07-09,17.56,17.88,17.495,17.85,152154.0
2018-07-10,17.83,17.935,17.75,17.935,133315.0
2018-07-11,17.89,17.92,17.495,17.65,119609.0
2018-07-12,17.71,17.89,17.6,17.645,94208.0
2018-07-13,17.645,17.82,17.59,17.625,100781.0
2018-07-16,17.66,17.745,17.4,17.435,113416.0
2018-07-17,17.435,17.645,17.4,17.57,92092.0
2018-07-18,17.565,17.98,17.535,17.755,211491.0
2018-07-19,18.16,18.645,17.945,17.945,341689.0
2018-07-20,17.965,18.12,17.835,18.035,200755.0
2018-07-23,18.07,18.125,17.895,17.975,127336.0
2018-07-24,18.04,18.09,17.86,17.86,111452.0
2018-07-25,17.945,17.98,17.745,17.79,133012.0
2018-07-26,17.775,18.035,17.775,17.925,100718.0
2018-07-27,17.975,18.375,17.975,18.245,348353.0
2018-07-30,18.295,18.295,17.73,17.745,138043.0
2018-07-31,17.77,18.295,17.765,18.235,140941.0
2018-08-01,18.225,18.85,18.205,18.81,267330.0
2018-08-02,18.735,18.8,18.62,18.77,136208.0
2018-08-03,18.765,18.965,18.71,18.89,137312.0
2018-08-07,19.07,19.275,18.69,18.835,150914.0
2018-08-08,18.855,18.87,18.65,18.81,146922.0
2018-08-09,18.815,18.895,18.765,18.795,113085.0
2018-08-10,19.755,20.39,19.58,20.355,716057.0
2018-08-13,20.31,20.32,19.765,19.785,219371.0
2018-08-14,19.84,19.855,19.36,19.5,301349.0
2018-08-15,19.495,19.56,19.145,19.215,239613.0
2018-08-16,19.275,19.275,18.895,19.02,301137.0
2018-08-17,19.08,19.275,19.0,19.13,116025.0
2018-08-20,19.175,19.44,19.145,19.175,164354.0
2018-08-21,19.23,19.6,19.195,19.34,148813.0
2018-08-22,19.38,19.54,19.245,19.44,157770.0
2018-08-23,19.415,19.475,19.23,19.33,195677.0
2018-08-24,19.29,19.33,19.08,19.215,101716.0
2018-08-27,19.18,19.39,19.18,19.28,89715.0
2018-08-28,19.36,19.45,19.26,19.33,100117.0
2018-08-29,19.335,19.42,19.31,19.36,72250.0
2018-08-30,19.375,19.63,19.26,19.29,76505.0
2018-08-31,19.255,19.29,19.0,19.015,93605.0
2018-09-04,18.97,18.97,18.635,18.755,104550.0
2018-09-05,18.715,18.72,18.36,18.54,143197.0
2018-09-06,18.51,18.52,18.195,18.43,121704.0
2018-09-07,18.355,18.41,18.2,18.41,88382.0
2018-09-10,18.42,18.575,18.35,18.375,100291.0
2018-09-11,18.355,18.48,18.18,18.37,96476.0
2018-09-12,18.395,18.535,18.24,18.45,112825.0
2018-09-13,18.44,18.5,18.13,18.26,184492.0
2018-09-14,18.275,18.45,18.2,18.395,97249.0
2018-09-17,18.38,18.63,18.38,18.58,127638.0
2018-09-18,18.595,18.66,18.335,18.595,108819.0
2018-09-19,18.635,18.64,18.02,18.075,179138.0
2018-09-20,18.115,18.17,17.94,18.035,208800.0
2018-09-21,18.02,18.235,17.95,18.22,86566.0
2018-09-24,18.255,18.295,17.96,18.07,84524.0
2018-09-25,18.11,18.25,18.01,18.2,129794.0
2018-09-26,18.195,18.23,17.875,18.015,228828.0
2018-09-27,18.03,18.195,18.03,18.035,133148.0
2018-09-28,18.015,18.035,17.735,17.86,223334.0
2018-10-01,18.14,18.795,18.07,18.435,307965.0
2018-10-02,18.395,18.48,18.035,18.115,135399.0
2018-10-03,18.16,18.33,17.94,18.25,124011.0
2018-10-04,18.25,18.255,17.71,17.995,207756.0
2018-10-05,17.995,18.02,17.655,17.93,111882.0
2018-10-09,17.895,17.92,17.52,17.76,91699.0
2018-10-10,17.73,17.75,16.885,16.945,378307.0
2018-10-11,16.835,17.245,16.65,16.715,476239.0
2018-10-12,16.675,16.91,16.255,16.43,404381.0
2018-10-15,16.45,16.69,16.265,16.585,313184.0
2018-10-16,16.665,16.955,16.575,16.945,267268.0
2018-10-17,16.97,16.97,16.535,16.69,136387.0
2018-10-18,16.63,16.785,16.55,16.605,279008.0
2018-10-19,16.67,16.97,16.53,16.55,186453.0
2018-10-22,16.565,16.755,16.555,16.75,90153.0
2018-10-23,16.575,16.67,16.175,16.625,122063.0
2018-10-24,16.595,16.715,15.995,15.995,184780.0
2018-10-25,16.05,16.37,15.965,15.965,273769.0
2018-10-26,15.93,16.075,15.81,16.005,183982.0
2018-10-29,16.185,16.255,15.61,15.77,95230.0
2018-10-30,15.795,16.115,15.765,16.075,196613.0
2018-10-31,16.21,16.385,16.085,16.225,134849.0
2018-11-01,16.225,16.725,16.17,16.645,222740.0
2018-11-02,16.71,16.745,16.29,16.405,128980.0
2018-11-05,16.475,16.645,16.425,16.565,83877.0
2018-11-06,16.745,16.925,16.515,16.855,149326.0
2018-11-07,17.025,17.395,16.835,17.305,190403.0
2018-11-08,18.33,18.66,17.07,17.25,498818.0
2018-11-09,17.15,17.15,16.275,16.77,283011.0
2018-11-12,17.33,17.37,16.925,16.985,163464.0
2018-11-13,17.005,17.205,16.81,17.045,143747.0
2018-11-14,17.105,17.41,16.845,16.945,141906.0
2018-11-15,16.905,16.925,16.575,16.595,143653.0
2018-11-16,16.615,16.825,16.425,16.53,170846.0
2018-11-19,16.475,16.65,16.475,16.57,181106.0
2018-11-20,16.51,16.565,16.23,16.245,174818.0
2018-11-21,16.37,16.545,16.365,16.375,129413.0
2018-11-22,16.415,16.49,16.315,16.405,168635.0
2018-11-23,16.38,16.445,15.93,16.025,190843.0
2018-11-26,16.085,16.335,15.49,15.67,344031.0
2018-11-27,15.49,15.57,15.22,15.385,360401.0
2018-11-28,15.45,15.775,15.305,15.745,201646.0
2018-11-29,15.755,15.975,15.6,15.64,180955.0
2018-11-30,15.645,15.825,15.59,15.67,166834.0
2018-12-03,15.825,16.12,15.645,15.685,146359.0
2018-12-04,15.64,15.705,14.995,15.17,322197.0
2018-12-05,15.175,15.375,15.07,15.15,100434.0
2018-12-06,15.02,15.02,14.63,14.75,232011.0
2018-12-07,14.97,15.145,14.595,14.63,164486.0
2018-12-10,14.655,14.67,14.04,14.27,249463.0
2018-12-11,14.48,14.67,14.21,14.235,178398.0
2018-12-12,14.52,14.56,14.115,14.13,223325.0
2018-12-13,14.175,14.27,13.89,14.08,343189.0
2018-12-14,13.97,14.235,13.92,14.135,371583.0
2018-12-17,14.1,14.215,13.655,13.735,250632.0
2018-12-18,13.795,14.135,13.69,13.855,222149.0
2018-12-19,13.905,14.19,13.855,13.88,310398.0
2018-12-20,13.865,13.98,13.675,13.73,186496.0
2018-12-21,13.765,13.83,13.445,13.655,318814.0
2018-12-24,13.565,13.71,13.35,13.45,111591.0
2018-12-27,13.64,13.83,13.505,13.79,174750.0
2018-12-28,13.91,14.215,13.845,14.02,196079.0
2018-12-31,14.15,14.485,14.12,14.44,201207.0
2019-01-02,14.215,14.62,14.13,14.56,178563.0
2019-01-03,14.515,14.54,14.045,14.18,203856.0
2019-01-04,14.345,14.515,14.255,14.5,95595.0
2019-01-07,14.555,14.78,14.385,14.69,192260.0
2019-01-08,14.76,15.155,14.735,15.06,272736.0
2019-01-09,15.325,15.42,15.05,15.305,283717.0
2019-01-10,15.28,15.69,15.085,15.665,238748.0
2019-01-11,15.7,15.855,15.59,15.765,255894.0
2019-01-14,15.775,15.94,15.66,15.895,166444.0
2019-01-15,15.95,16.125,15.8,16.09,162480.0
2019-01-16,16.14,16.43,16.01,16.28,235853.0
2019-01-17,16.18,16.22,15.76,16.015,325764.0
2019-01-18,16.12,16.125,15.765,15.88,331555.0
2019-01-21,15.94,16.005,15.76,15.835,79131.0
2019-01-22,15.82,15.82,15.335,15.535,216830.0
2019-01-23,15.555,15.65,15.205,15.47,209664.0
2019-01-24,15.475,15.825,15.365,15.575,181589.0
2019-01-25,15.67,15.785,15.57,15.725,119836.0
2019-01-28,15.78,15.84,15.375,15.42,175147.0
2019-01-29,15.48,15.575,15.345,15.51,268497.0
2019-01-30,15.615,15.795,15.5,15.72,149315.0
2019-01-31,15.755,15.87,15.585,15.725,126069.0
2019-02-01,15.775,15.78,15.57,15.705,149910.0
2019-02-04,15.775,15.775,15.435,15.625,167396.0
2019-02-05,15.66,15.685,15.47,15.685,183844.0
2019-02-06,15.7,16.035,15.67,16.005,137587.0
2019-02-07,16.035,16.035,15.67,15.95,191749.0
2019-02-08,16.47,16.735,15.845,15.89,485352.0
2019-02-11,15.825,15.825,15.165,15.545,356074.0
2019-02-12,15.65,15.86,15.51,15.855,188306.0
2019-02-13,15.97,16.055,15.67,15.735,142954.0
2019-02-14,15.735,15.88,15.615,15.86,195242.0
2019-02-15,15.91,16.35,15.9,16.225,272388.0
2019-02-19,16.405,16.54,16.175,16.355,322999.0
2019-02-20,16.445,16.74,16.3,16.73,290298.0
2019-02-21,16.8,16.89,16.585,16.795,289707.0
2019-02-22,16.89,17.06,16.795,16.795,341705.0
2019-02-25,16.925,17.08,16.775,16.775,429757.0
2019-02-26,16.78,16.835,16.53,16.585,288533.0
2019-02-27,16.55,16.695,16.405,16.685,240997.0
2019-02-28,16.625,16.695,16.35,16.5,169269.0
2019-03-01,16.54,16.815,16.375,16.405,181541.0
2019-03-04,16.54,16.74,16.48,16.65,237336.0
2019-03-05,16.65,16.755,16.535,16.725,152390.0
2019-03-06,16.72,16.735,16.485,16.535,187682.0
2019-03-07,16.535,16.61,16.155,16.425,218255.0
2019-03-08,16.31,16.365,16.06,16.205,251272.0
2019-03-11,16.225,16.42,16.15,16.3,268116.0
2019-03-12,16.335,16.42,16.23,16.365,197285.0
2019-03-13,16.43,16.57,16.32,16.48,136531.0
2019-03-14,16.465,16.505,16.295,16.33,107629.0
2019-03-15,16.335,16.42,16.245,16.245,168479.0
2019-03-18,16.3,16.475,16.295,16.445,172390.0
2019-03-19,16.505,16.645,16.43,16.465,206579.0
2019-03-20,16.495,16.53,16.165,16.275,129719.0
2019-03-21,16.265,16.64,16.245,16.57,156003.0
2019-03-22,16.54,16.575,16.165,16.24,171080.0
2019-03-25,16.205,16.225,15.91,15.965,185651.0
2019-03-26,16.075,16.1,15.82,16.055,177532.0
2019-03-27,16.065,16.205,15.935,16.12,215166.0
2019-03-28,16.115,16.22,16.045,16.08,179045.0
2019-03-29,16.19,16.21,16.0,16.175,139455.0
2019-04-01,16.32,16.56,16.3,16.55,177737.0
2019-04-02,16.57,16.725,16.445,16.715,85618.0
2019-04-03,16.735,16.915,16.705,16.74,168708.0
2019-04-04,16.75,16.88,16.725,16.87,91854.0
2019-04-05,16.885,16.92,16.725,16.78,78738.0
2019-04-08,16.78,16.845,16.56,16.835,113015.0
2019-04-09,16.775,16.845,16.495,16.685,106867.0
2019-04-10,16.725,16.83,16.705,16.775,50478.0
2019-04-11,16.76,16.88,16.705,16.735,84674.0
2019-04-12,16.9,16.9,16.67,16.715,107104.0
2019-04-15,16.705,16.825,16.56,16.645,77679.0
2019-04-16,16.685,16.815,16.575,16.705,79918.0
2019-04-17,16.705,16.715,16.485,16.64,120997.0
2019-04-18,16.64,16.755,16.605,16.685,57717.0
2019-04-22,16.72,16.785,16.52,16.54,81345.0
2019-04-23,16.535,16.56,16.19,16.45,171676.0
2019-04-24,16.465,16.535,16.23,16.28,172006.0
2019-04-25,16.315,16.32,16.0,16.185,156994.0
2019-04-26,16.155,16.37,16.025,16.33,116380.0
2019-04-29,16.395,16.505,16.285,16.315,101601.0
2019-04-30,16.34,16.395,16.21,16.225,103373.0
2019-05-01,16.245,16.33,16.115,16.145,156226.0
2019-05-02,16.135,16.135,15.395,15.45,471839.0
2019-05-03,15.505,15.955,15.495,15.935,178375.0
2019-05-06,15.805,16.04,15.655,16.01,137297.0
2019-05-07,15.895,16.01,15.71,15.765,143930.0
2019-05-08,15.925,16.385,15.765,15.965,339801.0
2019-05-09,15.955,15.955,15.23,15.47,338361.0
2019-05-10,15.47,15.65,15.275,15.58,179524.0
2019-05-13,15.455,15.46,15.265,15.36,126338.0
2019-05-14,15.415,15.505,15.215,15.365,168409.0
2019-05-15,15.32,15.57,15.265,15.45,169708.0
2019-05-16,15.55,15.71,15.495,15.55,129426.0
2019-05-17,15.605,16.095,15.51,16.065,413746.0
2019-05-21,16.34,16.5,16.17,16.2,332424.0
2019-05-22,16.2,16.22,16.005,16.005,273422.0
2019-05-23,16.015,16.035,15.295,15.375,401905.0
2019-05-24,15.725,15.825,15.51,15.66,334928.0
2019-05-27,15.69,15.915,15.675,15.88,126159.0
2019-05-28,15.895,15.935,15.69,15.775,172409.0
2019-05-29,15.65,15.78,15.195,15.27,298929.0
2019-05-30,15.29,15.33,15.025,15.145,329757.0
2019-05-31,15.055,15.195,14.87,15.19,194374.0
2019-06-03,15.205,15.37,15.11,15.125,145222.0
2019-06-04,15.23,15.425,15.135,15.39,140714.0
2019-06-05,15.445,15.465,15.195,15.295,126162.0
2019-06-06,15.34,15.34,15.035,15.145,168819.0
2019-06-07,15.145,15.225,14.99,15.11,185935.0
2019-06-10,15.195,15.36,15.12,15.155,124321.0
2019-06-11,15.275,15.44,15.165,15.23,167286.0
2019-06-12,15.275,15.345,15.195,15.29,106385.0
2019-06-13,15.36,15.65,15.31,15.61,138562.0
2019-06-14,15.615,15.825,15.44,15.765,237867.0
2019-06-17,15.78,16.08,15.765,15.9,173631.0
2019-06-18,16.02,16.11,15.91,15.98,153970.0
2019-06-19,16.0,16.065,15.885,15.915,156932.0
2019-06-20,16.08,16.12,15.78,16.015,171618.0
2019-06-21,16.03,16.045,15.865,15.9,95937.0
2019-06-24,15.915,15.98,15.74,15.88,63119.0
2019-06-25,15.865,15.965,15.695,15.83,100871.0
2019-06-26,15.865,15.925,15.675,15.71,60443.0
2019-06-27,15.715,15.775,15.545,15.615,66631.0
2019-06-28,15.63,15.76,15.595,15.725,79666.0
2019-07-02,15.83,15.83,15.555,15.8,110294.0
2019-07-03,15.76,16.05,15.665,15.995,86375.0
2019-07-04,15.93,15.95,15.495,15.54,235351.0
2019-07-05,15.49,15.495,14.94,14.975,480382.0
2019-07-08,14.975,15.025,14.705,14.785,227999.0
2019-07-09,14.765,14.92,14.65,14.735,186273.0
2019-07-10,14.815,14.94,14.735,14.805,105432.0
2019-07-11,14.805,14.96,14.77,14.805,185264.0
2019-07-12,14.84,15.055,14.815,14.92,195071.0
2019-07-15,14.985,15.075,14.835,14.9,132293.0
2019-07-16,14.835,14.935,14.62,14.75,229811.0
2019-07-17,14.725,14.825,14.675,14.77,111518.0
2019-07-18,14.7,14.77,14.59,14.655,157740.0
2019-07-19,14.725,14.74,14.63,14.655,127220.0
2019-07-22,14.665,14.74,14.55,14.57,161341.0
2019-07-23,14.585,14.84,14.58,14.74,213033.0
2019-07-24,14.69,14.99,14.69,14.91,195244.0
2019-07-25,14.95,15.02,14.755,14.855,145191.0
2019-07-26,14.925,14.985,14.825,14.91,88158.0
2019-07-29,14.9,14.96,14.775,14.82,70281.0
2019-07-30,14.8,15.075,14.715,15.02,95146.0
2019-07-31,14.99,15.06,14.785,14.89,160489.0
2019-08-01,14.9,14.9,14.6,14.635,178534.0
2019-08-02,14.63,14.7,14.295,14.465,205681.0
2019-08-06,14.435,14.455,14.085,14.365,253462.0
2019-08-07,14.295,14.35,14.075,14.095,270289.0
2019-08-08,14.16,14.565,14.125,14.505,125236.0
2019-08-09,14.2,14.2,13.325,13.36,946858.0
2019-08-12,13.39,13.73,13.305,13.335,369588.0
2019-08-13,13.335,13.555,13.235,13.305,265305.0
2019-08-14,13.285,13.43,13.14,13.42,305317.0
2019-08-15,13.425,13.52,13.235,13.44,257334.0
2019-08-16,13.47,13.675,13.405,13.51,294989.0
2019-08-19,13.66,14.11,13.66,14.085,213576.0
2019-08-20,14.08,14.23,13.875,14.185,268482.0
2019-08-21,14.26,14.64,14.22,14.55,292091.0
2019-08-22,14.565,14.585,14.285,14.365,181891.0
2019-08-23,14.355,14.585,14.165,14.21,196239.0
2019-08-26,14.39,14.39,14.0,14.055,210818.0
2019-08-27,14.145,14.265,13.945,14.105,236671.0
2019-08-28,14.135,14.395,14.02,14.29,182258.0
2019-08-29,14.375,14.62,14.36,14.485,169610.0
2019-08-30,14.49,14.58,14.345,14.515,91554.0
2019-09-03,14.52,14.52,14.21,14.435,165006.0
2019-09-04,14.47,14.535,14.295,14.365,148460.0
2019-09-05,14.425,14.855,14.41,14.745,206206.0
2019-09-06,14.815,14.985,14.725,14.86,157140.0
2019-09-09,14.94,15.21,14.855,15.145,167416.0
2019-09-10,15.15,15.665,15.15,15.635,225203.0
2019-09-11,15.675,15.765,15.425,15.565,161758.0
2019-09-12,15.61,15.61,15.42,15.47,141506.0
2019-09-13,15.595,15.805,15.585,15.695,131102.0
2019-09-16,15.665,15.955,15.63,15.805,198767.0
2019-09-17,15.795,15.955,15.695,15.9,119497.0
2019-09-18,15.78,15.89,15.63,15.805,254161.0
2019-09-19,15.585,15.79,15.58,15.645,161058.0
2019-09-20,15.7,15.795,15.6,15.7,177002.0
2019-09-23,15.68,15.685,15.275,15.405,163641.0
2019-09-24,15.41,15.425,15.1,15.18,154277.0
2019-09-25,15.08,15.375,14.985,15.13,188265.0
2019-09-26,15.12,15.305,15.02,15.195,144201.0
2019-09-27,15.18,15.485,15.13,15.375,157640.0
2019-09-30,15.45,15.465,15.23,15.355,144194.0
2019-10-01,15.385,15.535,15.055,15.2,239462.0
2019-10-02,15.245,15.42,14.47,14.735,270889.0
2019-10-03,14.685,14.955,14.475,14.83,175863.0
2019-10-04,14.92,14.92,14.76,14.81,113744.0
2019-10-07,14.815,14.87,14.65,14.75,98395.0
2019-10-08,14.685,14.78,14.525,14.66,169525.0
2019-10-09,14.735,14.87,14.635,14.78,118589.0
2019-10-10,14.68,14.68,14.395,14.47,228088.0
2019-10-11,14.57,14.99,14.52,14.735,236900.0
2019-10-15,14.65,15.055,14.645,14.87,209726.0
2019-10-16,14.87,15.135,14.87,15.035,146406.0
2019-10-17,15.085,15.13,14.845,14.95,184941.0
2019-10-18,14.975,15.135,14.805,14.89,174034.0
2019-10-21,14.875,15.095,14.87,14.975,119456.0
2019-10-22,15.005,15.12,14.855,15.05,124368.0
2019-10-23,15.055,15.175,14.925,15.145,121158.0
2019-10-24,15.175,15.21,14.975,15.07,122720.0
2019-10-25,15.04,15.175,14.97,15.13,101397.0
2019-10-28,15.195,15.595,15.18,15.36,187289.0
2019-10-29,15.28,15.595,15.265,15.5,161723.0
2019-10-30,15.475,15.795,15.395,15.745,270165.0
2019-10-31,15.7,15.71,15.47,15.68,101132.0
2019-11-01,15.765,15.91,15.47,15.73,231565.0
2019-11-04,15.835,15.95,15.745,15.925,201980.0
2019-11-05,15.955,16.135,15.95,16.125,172916.0
2019-11-06,16.21,16.44,16.1,16.325,192132.0
2019-11-07,15.49,16.335,15.34,16.24,732591.0
2019-11-08,16.07,16.48,16.055,16.34,323674.0
2019-11-11,16.26,16.68,16.245,16.625,227055.0
2019-11-12,16.675,16.82,16.57,16.77,205110.0
2019-11-13,16.695,16.745,16.595,16.66,200372.0
2019-11-14,16.68,16.825,16.58,16.665,131147.0
2019-11-15,16.69,16.775,16.57,16.755,134449.0
2019-11-18,16.755,16.835,16.66,16.755,126683.0
2019-11-19,16.755,16.79,16.52,16.615,213229.0
2019-11-20,16.64,16.79,16.58,16.675,229801.0
2019-11-21,16.68,16.81,16.65,16.73,156157.0
2019-11-22,16.79,16.935,16.725,16.785,293698.0
2019-11-25,16.82,16.925,16.65,16.77,174275.0
2019-11-26,16.745,16.77,16.375,16.39,214641.0
2019-11-27,16.45,16.525,16.32,16.335,130912.0
2019-11-28,16.34,16.42,16.32,16.335,68480.0
2019-11-29,16.34,16.59,16.34,16.48,153500.0
2019-12-02,16.435,16.91,16.435,16.59,300530.0
2019-12-03,16.53,16.63,16.325,16.575,173855.0
2019-12-04,16.635,16.76,16.53,16.725,168229.0
2019-12-05,16.715,16.84,16.54,16.665,216913.0
2019-12-06,16.725,16.945,16.465,16.785,295757.0
2019-12-09,16.775,16.795,16.59,16.615,163817.0
2019-12-10,16.635,16.665,16.42,16.42,151381.0
2019-12-11,16.43,16.43,16.25,16.25,235211.0
2019-12-12,16.31,16.435,16.155,16.215,385268.0
2019-12-13,16.245,16.355,16.165,16.32,245951.0
2019-12-16,16.405,16.685,16.37,16.575,268832.0
2019-12-17,16.645,16.91,16.63,16.9,180313.0
2019-12-18,16.9,16.915,16.695,16.725,154757.0
2019-12-19,16.725,16.775,16.615,16.745,147633.0
2019-12-20,16.77,16.805,16.665,16.71,149211.0
2019-12-23,16.725,16.805,16.655,16.745,135753.0
2019-12-24,16.76,16.81,16.605,16.65,1235581.0
2019-12-27,16.65,16.79,16.62,16.62,112771.0
2019-12-30,16.665,16.67,16.415,16.575,154501.0
2019-12-31,16.515,16.645,16.335,16.35,131157.0
2020-01-02,16.465,16.54,16.34,16.51,97788.0
2020-01-03,16.45,16.515,16.335,16.49,99413.0
2020-01-06,16.445,16.445,16.28,16.4,141800.0
2020-01-07,16.4,16.575,16.32,16.515,108435.0
2020-01-08,16.525,16.68,16.465,16.665,161367.0
2020-01-09,16.685,16.795,16.555,16.62,176703.0
2020-01-10,16.62,16.775,16.57,16.615,97179.0
2020-01-13,16.655,16.745,16.53,16.695,124491.0
2020-01-14,16.695,16.81,16.685,16.81,93599.0
2020-01-15,16.74,16.81,16.59,16.63,123891.0
2020-01-16,16.67,16.76,16.59,16.745,110709.0
2020-01-17,16.77,16.81,16.65,16.725,171470.0
2020-01-20,16.9,16.96,16.785,16.9,106203.0
2020-01-21,16.895,16.895,16.67,16.77,116841.0
2020-01-22,16.81,16.85,16.6,16.7,149922.0
2020-01-23,16.67,16.745,16.475,16.59,128466.0
2020-01-24,16.62,16.805,16.445,16.53,163909.0
2020-01-27,16.28,16.295,15.995,16.075,290901.0
2020-01-28,16.105,16.32,16.08,16.265,95521.0
2020-01-29,16.325,16.35,16.185,16.295,132460.0
2020-01-30,16.205,16.355,16.09,16.245,183963.0
2020-01-31,16.18,16.185,15.76,15.84,158167.0
2020-02-03,15.81,16.04,15.77,15.925,162324.0
2020-02-04,16.095,16.25,16.09,16.205,109851.0
2020-02-05,16.28,16.48,16.235,16.435,148424.0
2020-02-06,16.495,16.585,16.385,16.575,142200.0
2020-02-07,16.465,16.545,16.26,16.405,205820.0
2020-02-10,16.385,16.405,16.245,16.355,143836.0
2020-02-11,16.42,16.7,16.36,16.63,136591.0
2020-02-12,15.66,16.12,15.28,15.98,689524.0
2020-02-13,15.89,16.075,15.655,16.065,317014.0
2020-02-14,16.055,16.195,15.855,15.925,206143.0
2020-02-18,15.925,16.265,15.925,16.22,316906.0
2020-02-19,16.31,16.49,16.275,16.375,155214.0
2020-02-20,16.375,16.45,16.235,16.31,217494.0
2020-02-21,16.295,16.325,16.11,16.165,231220.0
2020-02-24,15.845,15.845,15.31,15.49,353783.0
2020-02-25,15.515,15.545,15.0,15.02,310471.0
2020-02-26,15.05,15.285,14.87,14.91,393327.0
2020-02-27,14.885,15.115,14.315,14.91,283528.0
2020-02-28,14.37,14.82,14.205,14.805,462612.0
2020-03-02,14.775,15.22,14.525,15.15,289757.0
2020-03-03,15.315,15.39,14.855,15.085,276566.0
2020-03-04,15.36,15.375,15.035,15.165,224534.0
2020-03-05,14.94,15.13,14.865,15.035,213478.0
2020-03-06,14.72,14.925,14.465,14.525,225940.0
2020-03-09,13.33,13.6,12.79,13.045,529223.0
2020-03-10,13.385,13.57,12.88,13.31,550379.0
2020-03-11,13.06,13.175,12.405,12.51,345495.0
2020-03-12,11.745,11.76,10.565,10.725,482930.0
2020-03-13,11.27,11.815,10.86,11.655,470993.0
2020-03-16,11.225,11.365,10.565,10.71,484958.0
2020-03-17,10.71,11.175,10.31,10.715,312355.0
2020-03-18,10.22,10.46,9.275,9.785,396638.0
2020-03-19,9.785,10.35,9.395,10.26,339539.0
2020-03-20,10.755,11.04,9.64,9.805,406551.0
2020-03-23,9.64,9.68,8.245,8.32,632395.0
2020-03-24,8.74,9.14,8.55,8.815,648755.0
2020-03-25,8.905,10.41,8.9,9.725,548410.0
2020-03-26,9.905,10.575,9.805,10.08,280416.0
2020-03-27,9.775,9.92,9.1,9.205,301080.0
2020-03-30,9.305,9.715,8.785,9.67,235117.0
2020-03-31,9.77,10.265,9.635,9.835,232883.0
2020-04-01,9.62,9.98,9.4,9.82,282857.0
2020-04-02,9.92,10.355,9.76,9.88,273593.0
2020-04-03,9.955,10.065,9.505,9.55,420262.0
2020-04-06,9.815,10.395,9.73,10.2,261698.0
2020-04-07,10.55,10.965,10.295,10.535,214785.0
2020-04-08,10.59,11.045,10.505,11.01,198483.0
2020-04-09,11.255,11.85,11.045,11.165,302218.0
2020-04-13,11.165,11.27,10.74,10.95,129341.0
2020-04-14,11.015,11.28,10.8,10.94,121076.0
2020-04-15,10.715,10.715,10.325,10.565,261686.0
2020-04-16,10.575,10.85,10.46,10.535,164076.0
2020-04-17,10.775,11.03,10.685,10.97,130113.0
2020-04-20,10.745,11.025,10.515,10.83,176330.0
2020-04-21,10.53,10.8,10.455,10.53,178045.0
2020-04-22,10.79,10.83,10.485,10.56,150708.0
2020-04-23,10.62,10.805,10.53,10.625,128620.0
2020-04-24,10.655,10.775,10.26,10.485,219423.0
2020-04-27,10.49,10.74,10.355,10.7,241638.0
2020-04-28,10.86,10.98,10.545,10.805,311170.0
2020-04-29,11.045,11.46,10.895,11.31,261806.0
2020-04-30,11.28,11.385,10.965,11.335,330503.0
2020-05-01,11.12,11.235,10.76,10.91,198437.0
2020-05-04,10.73,10.845,10.505,10.785,226263.0
2020-05-05,10.97,11.225,10.83,10.91,298648.0
2020-05-06,10.935,10.985,10.67,10.895,149478.0
2020-05-07,11.105,11.135,10.805,10.985,232673.0
2020-05-08,11.13,11.225,10.985,11.15,240625.0
2020-05-11,11.27,11.285,11.06,11.165,263688.0
2020-05-12,11.24,11.25,10.875,10.875,267751.0
2020-05-13,10.85,10.88,10.395,10.455,230567.0
2020-05-14,10.325,10.365,9.92,10.28,320835.0
2020-05-15,10.2,10.545,10.145,10.505,180634.0
2020-05-19,10.86,11.21,10.86,10.995,576722.0
2020-05-20,11.135,11.205,10.98,11.16,328932.0
2020-05-21,11.115,11.31,11.01,11.135,130110.0
2020-05-22,11.12,11.16,10.8,11.1,175752.0
2020-05-25,11.195,11.49,11.055,11.38,196222.0
2020-05-26,11.655,11.655,11.39,11.46,617240.0
2020-05-27,11.57,11.73,11.235,11.685,452671.0
2020-05-28,11.755,11.755,11.4,11.415,324594.0
2020-05-29,11.4,11.435,11.19,11.285,240588.0
2020-06-01,11.285,11.555,11.175,11.43,202089.0
2020-06-02,11.515,11.775,11.455,11.69,170865.0
2020-06-03,11.785,12.345,11.715,12.275,326467.0
2020-06-04,12.255,12.785,12.225,12.71,281485.0
2020-06-05,13.085,13.47,13.0,13.42,381247.0
2020-06-08,13.68,14.095,13.52,14.06,234283.0
2020-06-09,13.935,14.01,13.355,13.355,306673.0
2020-06-10,13.425,13.48,12.665,12.725,339674.0
2020-06-11,12.215,12.41,11.83,11.955,400509.0
2020-06-12,12.345,12.51,12.09,12.295,239925.0
2020-06-15,11.86,12.44,11.715,12.175,306681.0
2020-06-16,12.64,12.865,12.425,12.58,236867.0
2020-06-17,12.74,12.755,12.41,12.61,218181.0
2020-06-18,12.6,12.725,12.43,12.695,220291.0
2020-06-19,12.68,12.855,12.54,12.765,405651.0
2020-06-22,12.785,12.8,12.51,12.74,174177.0
2020-06-23,12.91,12.91,12.715,12.85,176685.0
2020-06-24,12.715,12.725,12.275,12.725,557151.0
2020-06-25,12.64,12.85,12.345,12.51,149717.0
2020-06-26,12.48,12.7,12.245,12.36,144429.0
2020-06-29,12.43,12.525,12.27,12.285,112757.0
2020-06-30,12.24,12.555,12.21,12.5,103522.0
2020-07-02,12.67,12.88,12.56,12.725,155591.0
2020-07-03,12.785,12.85,12.51,12.58,74575.0
2020-07-06,13.065,13.225,12.865,13.125,281352.0
2020-07-07,13.055,13.22,12.98,13.04,220404.0
2020-07-08,13.065,13.595,13.065,13.535,235861.0
2020-07-09,13.595,13.68,13.385,13.47,181136.0
2020-07-10,13.425,13.665,13.335,13.465,97021.0
2020-07-13,13.595,13.69,13.425,13.48,173944.0
2020-07-14,13.435,13.54,13.255,13.47,172674.0
2020-07-15,13.51,13.85,13.505,13.81,189852.0
2020-07-16,13.75,13.81,13.525,13.58,140842.0
2020-07-17,13.61,13.705,13.32,13.335,107121.0
2020-07-20,13.335,13.495,13.165,13.425,99328.0
2020-07-21,13.535,13.635,13.37,13.52,111237.0
2020-07-22,13.425,13.69,13.28,13.325,107974.0
2020-07-23,13.32,13.44,13.25,13.34,101132.0
2020-07-24,13.27,13.27,13.155,13.2,82037.0
2020-07-27,13.2,13.605,13.085,13.565,118957.0
2020-07-28,13.585,13.91,13.4,13.89,193278.0
2020-07-29,13.92,14.28,13.91,14.26,189890.0
2020-07-30,14.04,14.18,13.82,13.905,120378.0
2020-07-31,13.89,14.095,13.72,13.825,121580.0
2020-08-04,13.85,14.005,13.805,14.005,210752.0
2020-08-05,14.02,14.305,13.995,14.26,147056.0
2020-08-06,14.345,14.39,14.14,14.22,139603.0
2020-08-07,14.02,14.16,13.68,13.805,203597.0
2020-08-10,13.95,14.535,13.855,14.45,393114.0
2020-08-11,14.605,14.83,14.48,14.715,238421.0
2020-08-12,14.86,15.19,14.635,15.09,240039.0
2020-08-13,15.1,15.1,14.535,14.605,199300.0
2020-08-14,14.45,14.78,14.26,14.72,168583.0
2020-08-17,14.79,14.86,14.575,14.65,102525.0
2020-08-18,14.78,14.815,14.53,14.69,161555.0
2020-08-19,14.715,14.775,14.575,14.665,150287.0
2020-08-20,14.645,14.735,14.545,14.635,141475.0
2020-08-21,14.59,14.72,14.375,14.675,202980.0
2020-08-24,14.72,14.98,14.72,14.92,206284.0
2020-08-25,14.87,15.14,14.855,15.085,288609.0
2020-08-26,14.975,15.21,14.935,15.105,263583.0
2020-08-27,15.12,15.23,14.705,14.98,225888.0
2020-08-28,15.01,15.17,14.775,14.91,117961.0
2020-08-31,14.995,15.01,14.695,14.72,125356.0
2020-09-01,14.825,14.995,14.555,14.87,173717.0
2020-09-02,14.84,15.065,14.775,14.935,160091.0
2020-09-03,14.935,14.935,14.375,14.415,160065.0
2020-09-04,14.47,14.66,14.22,14.305,185338.0
2020-09-08,14.165,14.39,14.09,14.24,294252.0
2020-09-09,14.28,14.515,14.265,14.305,126589.0
2020-09-10,14.345,14.42,13.99,14.015,124467.0
2020-09-11,14.09,14.22,13.925,14.165,162601.0
2020-09-14,14.235,14.33,13.95,13.98,188042.0
2020-09-15,14.005,14.2,13.945,14.11,172251.0
2020-09-16,14.185,14.485,14.115,14.145,227888.0
2020-09-17,14.005,14.205,13.935,14.145,105086.0
2020-09-18,14.07,14.455,14.06,14.29,157314.0
2020-09-21,14.07,14.075,13.44,13.52,237122.0
2020-09-22,13.59,14.06,13.56,13.95,144731.0
2020-09-23,14.085,14.11,13.67,13.685,131600.0
2020-09-24,13.635,14.0,13.56,13.825,103272.0
2020-09-25,13.73,14.0,13.615,13.98,150086.0
2020-09-28,14.145,14.33,14.055,14.22,158373.0
2020-09-29,14.225,14.275,14.005,14.115,101748.0
2020-09-30,14.145,14.42,14.14,14.28,148680.0
2020-10-01,14.345,14.525,14.25,14.485,209327.0
2020-10-02,14.25,14.61,14.25,14.54,111252.0
2020-10-05,14.605,14.815,14.555,14.73,168720.0
2020-10-06,14.75,14.925,14.46,14.565,195036.0
2020-10-07,14.695,14.995,14.53,14.94,220014.0
2020-10-08,14.95,15.155,14.79,15.035,140999.0
2020-10-09,15.175,15.325,14.98,14.995,138513.0
2020-10-13,14.99,15.09,14.865,15.03,151735.0
2020-10-14,15.06,15.075,14.855,14.92,82470.0
2020-10-15,14.735,15.09,14.705,15.005,116894.0
2020-10-16,15.16,15.31,15.02,15.14,181638.0
2020-10-19,15.155,15.23,14.91,14.98,222715.0
2020-10-20,15.06,15.13,14.825,14.865,173124.0
2020-10-21,14.88,15.005,14.845,14.91,75270.0
2020-10-22,14.91,15.045,14.845,14.855,110225.0
2020-10-23,14.965,14.99,14.735,14.77,76027.0
2020-10-26,14.675,14.69,14.385,14.405,140970.0
2020-10-27,14.405,14.54,14.31,14.405,91593.0
2020-10-28,14.29,14.305,13.785,13.795,190799.0
2020-10-29,13.74,14.13,13.63,13.95,155077.0
2020-10-30,13.99,14.09,13.74,13.935,135967.0
2020-11-02,14.125,14.305,13.945,14.25,98564.0
2020-11-03,14.4,14.79,14.28,14.61,207207.0
2020-11-04,14.73,14.81,14.375,14.405,146046.0
2020-11-05,14.705,15.24,14.565,14.61,338368.0
2020-11-06,14.75,14.81,14.42,14.46,235097.0
2020-11-09,15.2,15.25,14.81,15.25,395190.0
2020-11-10,15.24,15.91,15.13,15.69,390579.0
2020-11-11,15.8,15.9,15.53,15.635,157652.0
2020-11-12,15.6,15.64,15.21,15.23,177938.0
2020-11-13,15.34,15.615,15.325,15.54,184068.0
2020-11-16,15.64,16.065,15.64,16.065,288409.0
2020-11-17,15.815,16.11,15.72,15.955,204700.0
2020-11-18,16.055,16.24,15.98,16.02,158653.0
2020-11-19,16.02,16.35,16.0,16.275,197123.0
2020-11-20,16.325,16.42,16.075,16.34,160073.0
2020-11-23,16.385,16.66,16.38,16.475,393009.0
2020-11-24,16.49,16.81,16.38,16.755,339627.0
2020-11-25,16.78,16.96,16.68,16.915,258324.0
2020-11-26,16.755,17.08,16.755,16.98,186854.0
2020-11-27,16.92,17.195,16.92,17.155,205346.0
2020-11-30,17.075,17.2,16.53,16.66,279333.0
2020-12-01,16.795,17.025,16.74,16.86,249152.0
2020-12-02,16.89,17.075,16.795,17.02,136983.0
2020-12-03,17.09,17.25,16.905,17.02,224708.0
2020-12-04,17.105,17.49,17.01,17.395,223351.0
2020-12-07,17.265,17.37,16.76,17.275,352526.0
2020-12-08,17.155,17.33,16.97,16.995,131560.0
2020-12-09,17.04,17.04,16.82,16.995,139577.0
2020-12-10,16.96,17.38,16.89,17.36,153522.0
2020-12-11,17.26,17.53,17.25,17.36,138540.0
2020-12-14,17.44,17.86,17.42,17.62,257389.0
2020-12-15,17.7,18.275,17.58,18.17,362553.0
2020-12-16,18.22,18.29,17.78,17.845,248891.0
2020-12-17,17.86,17.98,17.78,17.82,170905.0
2020-12-18,17.835,17.85,17.64,17.705,136535.0
2020-12-21,17.46,17.715,17.305,17.625,151232.0
2020-12-22,17.61,17.925,17.46,17.875,159437.0
2020-12-23,18.01,18.065,17.665,17.875,233114.0
2020-12-24,17.875,18.115,17.715,18.105,134099.0
2020-12-29,18.05,18.33,18.05,18.22,303815.0
2020-12-30,18.195,18.485,18.17,18.29,178705.0
2020-12-31,18.21,18.395,18.085,18.195,169553.0
2021-01-04,18.235,18.38,17.875,18.17,303968.0
2021-01-05,18.155,18.515,18.105,18.395,135865.0
2021-01-06,18.54,18.77,18.37,18.485,184656.0
2021-01-07,18.645,18.745,18.46,18.715,136974.0
2021-01-08,18.885,18.965,18.565,18.905,221511.0
2021-01-11,18.785,19.025,18.72,18.965,175367.0
2021-01-12,19.02,19.26,18.965,19.02,237084.0
2021-01-13,19.14,19.14,18.85,18.98,244141.0
2021-01-14,19.075,19.145,18.915,19.005,201666.0
2021-01-15,19.01,19.105,18.885,18.98,131961.0
2021-01-18,18.945,19.01,18.81,18.89,147387.0
2021-01-19,19.045,19.065,18.825,18.97,174827.0
2021-01-20,19.05,19.09,18.78,18.885,146099.0
2021-01-21,18.865,19.06,18.755,18.885,264755.0
2021-01-22,18.715,18.81,18.395,18.65,218644.0
2021-01-25,18.555,18.995,18.41,18.98,248437.0
2021-01-26,19.165,19.21,18.74,19.21,309673.0
2021-01-27,19.01,19.09,18.61,19.02,265591.0
2021-01-28,19.02,19.49,18.885,18.94,440824.0
2021-01-29,19.165,19.165,18.315,18.38,300544.0
2021-02-01,18.49,18.94,18.485,18.845,215171.0
2021-02-02,18.97,19.205,18.86,19.105,271398.0
2021-02-03,19.17,19.57,19.05,19.425,287811.0
2021-02-04,19.55,19.95,19.275,19.925,298263.0
2021-02-05,19.97,20.13,19.85,20.06,233466.0
2021-02-08,20.14,20.53,20.06,20.5,270435.0
2021-02-09,20.485,20.955,20.17,20.89,234028.0
2021-02-10,20.91,21.285,20.725,21.18,355725.0
2021-02-11,20.65,21.01,19.645,19.965,500016.0
2021-02-12,20.005,20.275,19.63,20.165,346528.0
2021-02-16,20.19,20.3,19.755,20.29,410017.0
2021-02-17,20.165,20.43,19.995,20.43,316676.0
2021-02-18,20.395,20.405,19.85,19.98,272304.0
2021-02-19,20.035,20.17,19.81,19.835,327918.0
2021-02-22,19.97,20.23,19.85,19.955,174770.0
2021-02-23,19.93,20.06,19.54,19.99,212832.0
2021-02-24,20.01,20.17,19.895,20.15,199042.0
2021-02-25,20.115,20.19,19.58,19.76,223312.0
2021-02-26,19.735,20.19,19.605,20.14,257346.0
2021-03-01,20.255,20.66,20.215,20.39,279778.0
2021-03-02,20.415,20.545,20.125,20.155,135602.0
2021-03-03,20.165,20.66,20.13,20.49,259895.0
2021-03-04,20.32,20.635,19.635,19.71,367521.0
2021-03-05,19.83,20.36,19.67,20.335,251352.0
2021-03-08,20.18,21.035,20.125,20.865,254312.0
2021-03-09,20.96,21.26,20.93,21.05,200953.0
2021-03-10,21.09,21.165,20.84,21.085,166209.0
2021-03-11,21.215,21.27,21.0,21.15,138300.0
2021-03-12,21.01,21.165,20.78,20.935,128440.0
2021-03-15,20.97,21.13,20.625,20.805,128255.0
2021-03-16,20.805,20.93,20.57,20.74,121910.0
2021-03-17,20.74,20.91,20.65,20.83,126979.0
2021-03-18,20.805,21.035,20.605,20.605,176851.0
2021-03-19,20.56,20.865,20.295,20.79,239741.0
2021-03-22,20.865,21.035,20.715,20.805,145897.0
2021-03-23,20.79,21.18,20.765,20.805,220375.0
2021-03-24,20.995,21.165,20.62,20.625,135695.0
2021-03-25,20.56,20.65,20.14,20.58,142777.0
2021-03-26,20.56,21.06,20.4,21.04,212685.0
2021-03-29,20.955,21.04,20.53,20.545,144379.0
2021-03-30,20.54,21.035,20.425,20.92,204332.0
2021-03-31,20.44,20.715,19.735,20.31,437576.0
2021-04-01,20.32,20.845,20.32,20.715,249729.0
2021-04-05,21.05,21.865,20.985,21.765,387911.0
2021-04-06,21.74,21.93,21.61,21.87,278109.0
2021-04-07,21.87,21.87,21.49,21.58,117825.0
2021-04-08,21.52,22.06,21.455,21.985,297444.0
2021-04-09,21.945,22.425,21.865,22.155,216439.0
2021-04-12,22.145,22.39,22.115,22.275,194911.0
2021-04-13,22.275,22.56,21.78,21.895,163944.0
2021-04-14,21.93,21.975,21.675,21.775,87129.0
2021-04-15,21.95,22.27,21.95,22.18,151822.0
2021-04-16,22.26,23.14,22.245,22.885,254383.0
2021-04-19,22.725,22.845,22.43,22.62,161998.0
2021-04-20,22.515,22.715,22.17,22.365,126853.0
2021-04-21,22.295,22.635,22.23,22.625,156174.0
2021-04-22,22.685,22.84,22.425,22.75,151276.0
2021-04-23,22.755,22.96,22.665,22.84,86193.0
2021-04-26,22.795,22.96,22.715,22.86,131902.0
2021-04-27,22.87,23.165,22.795,23.105,120227.0
2021-04-28,23.065,23.23,23.0,23.155,125264.0
2021-04-29,23.245,23.375,22.97,23.1,121016.0
2021-04-30,22.96,23.245,22.665,22.905,194869.0
2021-05-03,23.13,23.405,22.91,23.05,140101.0
2021-05-04,22.97,23.53,22.96,23.36,242245.0
2021-05-05,23.78,25.82,23.78,24.82,933685.0
2021-05-06,24.99,25.98,24.87,25.885,879690.0
2021-05-07,25.795,26.575,25.765,25.965,462342.0
2021-05-10,25.965,26.51,25.845,26.31,538794.0
2021-05-11,25.815,26.275,25.685,26.205,452384.0
2021-05-12,26.075,26.56,26.01,26.485,485184.0
2021-05-13,26.375,26.615,26.13,26.44,297806.0
2021-05-14,26.495,26.74,26.43,26.66,201291.0
2021-05-17,26.505,26.81,26.365,26.615,241323.0
2021-05-18,26.53,26.81,26.4,26.74,215698.0
2021-05-19,26.495,26.925,26.13,26.845,295584.0
2021-05-20,26.83,27.065,26.415,27.0,313150.0
2021-05-21,27.055,27.285,26.78,27.22,272299.0
2021-05-25,27.395,27.64,26.94,27.105,258632.0
2021-05-26,27.095,27.35,26.695,27.195,286907.0
2021-05-27,27.17,27.605,26.965,27.465,172985.0
2021-05-28,27.485,27.55,27.045,27.155,221249.0
2021-05-31,27.09,27.28,27.04,27.14,124108.0
2021-06-01,27.08,27.255,26.635,26.685,339416.0
2021-06-02,26.63,26.925,26.405,26.915,246583.0
2021-06-03,26.875,27.535,26.52,27.055,372678.0
2021-06-04,27.155,27.21,26.95,27.165,170095.0
2021-06-07,27.13,27.21,26.605,26.885,256679.0
2021-06-08,26.885,27.34,26.76,27.18,282662.0
2021-06-09,27.165,27.4,26.955,27.335,232728.0
2021-06-10,27.415,28.115,27.27,27.895,258631.0
2021-06-11,28.035,28.61,27.795,28.455,293228.0
2021-06-14,28.37,28.545,28.025,28.04,185982.0
2021-06-15,28.075,28.18,27.5,27.5,225864.0
2021-06-16,27.5,27.59,27.09,27.525,174474.0
2021-06-17,27.555,28.215,27.385,28.06,512572.0
2021-06-18,28.025,28.025,27.18,27.35,423421.0
2021-06-21,27.375,27.87,27.375,27.555,227422.0
2021-06-22,27.605,27.68,27.21,27.55,181038.0
2021-06-23,27.55,27.77,27.21,27.68,172840.0
2021-06-24,27.74,28.125,27.65,28.02,126067.0
2021-06-25,27.945,28.085,27.675,27.68,113950.0
2021-06-28,27.755,27.785,27.23,27.4,133822.0
2021-06-29,27.13,27.665,27.08,27.535,147512.0
2021-06-30,27.475,27.895,27.14,27.845,129825.0
2021-07-02,27.91,28.485,27.88,28.37,189723.0
2021-07-05,28.435,28.435,27.845,28.02,54325.0
2021-07-06,28.065,28.09,27.31,27.58,156517.0
2021-07-07,27.625,27.86,27.59,27.69,105093.0
2021-07-08,27.18,27.295,26.53,26.94,214081.0
2021-07-09,26.98,27.5,26.98,27.375,186909.0
2021-07-12,27.26,27.665,27.13,27.59,98906.0
2021-07-13,27.485,27.695,27.41,27.54,113189.0
2021-07-14,27.49,27.805,27.375,27.705,104226.0
2021-07-15,27.435,27.935,27.375,27.885,136117.0
2021-07-16,27.995,28.46,27.805,27.87,173589.0
2021-07-19,27.6,27.6,26.815,27.18,201961.0
2021-07-20,27.295,27.95,26.95,27.68,105804.0
2021-07-21,27.74,28.165,27.73,28.085,96297.0
2021-07-22,27.695,28.115,27.695,28.06,57332.0
2021-07-23,28.115,28.345,27.96,28.125,70011.0
2021-07-26,28.0,28.57,28.0,28.52,103144.0
2021-07-27,28.665,28.93,28.52,28.735,200979.0
2021-07-28,28.8,28.855,28.155,28.2,119595.0
2021-07-29,28.34,28.735,28.27,28.685,88867.0
2021-07-30,28.545,28.94,28.365,28.94,111760.0
2021-08-03,28.665,29.335,28.66,29.29,157245.0
2021-08-04,29.195,29.72,29.195,29.375,139753.0
2021-08-05,29.335,29.685,29.16,29.62,139691.0
2021-08-06,29.94,30.255,27.255,28.115,683692.0
2021-08-09,28.665,29.605,28.41,29.08,340603.0
2021-08-10,28.85,29.25,28.635,28.945,250005.0
2021-08-11,28.85,29.775,28.735,29.735,217602.0
2021-08-12,29.63,30.795,29.63,30.37,287410.0
2021-08-13,30.665,30.665,30.22,30.42,226944.0
2021-08-16,30.205,30.585,30.005,30.435,175626.0
2021-08-17,30.615,30.615,30.005,30.215,202780.0
2021-08-18,30.27,30.885,30.08,30.32,237147.0
2021-08-19,29.8,29.965,29.125,29.495,217968.0
2021-08-20,29.475,29.475,28.8,29.125,245657.0
2021-08-23,29.495,29.495,28.98,29.38,149819.0
2021-08-24,29.47,29.96,29.305,29.75,164450.0
2021-08-25,29.62,30.0,29.555,29.935,122175.0
2021-08-26,29.85,30.1,29.015,29.28,419454.0
2021-08-27,29.285,29.595,29.18,29.185,111421.0
2021-08-30,29.09,29.285,28.715,29.27,110804.0
2021-08-31,28.79,28.965,28.425,28.5,223304.0
2021-09-01,28.5,28.59,27.84,27.985,492983.0
2021-09-02,27.84,28.075,27.625,27.685,225871.0
2021-09-03,27.65,27.835,27.485,27.56,186720.0
2021-09-07,27.42,27.665,27.17,27.6,197697.0
2021-09-08,27.66,27.79,27.25,27.27,120402.0
2021-09-09,27.27,28.055,27.02,27.885,257187.0
2021-09-10,27.965,28.615,27.965,28.425,202137.0
2021-09-13,28.655,28.665,27.875,28.165,157834.0
2021-09-14,28.25,28.25,27.875,28.055,138080.0
2021-09-15,27.9,28.475,27.9,28.405,154183.0
2021-09-16,28.255,28.64,28.15,28.23,74778.0
2021-09-17,28.18,28.38,27.25,27.375,230229.0
2021-09-20,26.28,26.38,25.11,25.365,699021.0
2021-09-21,25.58,26.28,25.48,26.14,314733.0
2021-09-22,26.395,26.47,26.145,26.335,207904.0
2021-09-23,26.395,26.77,26.395,26.495,100105.0
2021-09-24,26.37,26.685,26.14,26.46,109211.0
2021-09-27,26.36,26.73,26.205,26.485,85030.0
2021-09-28,26.38,26.58,25.715,25.955,115922.0
2021-09-29,26.015,26.255,25.84,25.88,129296.0
2021-09-30,25.795,26.08,25.2,25.23,284946.0
2021-10-01,25.23,25.795,25.165,25.715,145964.0
2021-10-04,25.6,25.845,25.3,25.605,139433.0
2021-10-05,25.59,26.695,25.54,26.42,217489.0
2021-10-06,26.29,26.505,25.905,26.41,159028.0
2021-10-07,26.67,26.92,26.505,26.785,181479.0
2021-10-08,26.585,26.91,26.46,26.595,164241.0
2021-10-12,26.57,26.805,26.405,26.555,157969.0
2021-10-13,26.555,26.96,26.42,26.96,132142.0
2021-10-14,27.12,27.535,27.085,27.175,140677.0
2021-10-15,27.32,27.54,27.16,27.42,101338.0
2021-10-18,27.425,27.925,27.295,27.9,152666.0
2021-10-19,27.915,28.54,27.915,28.065,185647.0
2021-10-20,27.84,28.175,27.84,27.985,99797.0
2021-10-21,28.005,28.275,27.79,27.89,108873.0
2021-10-22,27.965,28.25,27.665,28.08,116732.0
2021-10-25,28.105,28.375,28.015,28.05,96315.0
2021-10-26,28.23,28.375,27.84,28.2,86576.0
2021-10-27,28.075,28.2,27.085,27.175,207129.0
2021-10-28,27.2,27.525,26.985,27.475,149141.0
2021-10-29,27.17,27.285,26.855,27.11,130923.0
2021-11-01,27.3,27.59,27.045,27.335,99520.0
2021-11-02,27.26,27.485,27.185,27.475,157248.0
2021-11-03,27.145,27.6,27.145,27.31,87212.0
2021-11-04,27.35,27.765,27.21,27.65,163149.0
2021-11-05,29.16,30.665,29.16,29.745,992264.0
2021-11-08,28.805,29.885,28.805,29.7,329204.0
2021-11-09,29.725,30.45,29.455,29.48,297400.0
2021-11-10,29.285,29.505,29.08,29.22,160971.0
2021-11-11,29.405,29.63,29.33,29.535,135774.0
2021-11-12,29.735,30.035,29.535,29.62,126237.0
2021-11-15,29.595,29.725,29.21,29.335,113413.0
2021-11-16,29.37,29.555,29.07,29.485,91685.0
2021-11-17,29.535,29.91,29.395,29.495,139130.0
2021-11-18,29.495,29.495,29.045,29.155,106947.0
2021-11-19,28.92,29.285,28.83,29.015,99503.0
2021-11-22,29.035,29.42,28.9,29.285,138530.0
2021-11-23,29.405,29.505,28.95,29.075,146204.0
2021-11-24,29.01,29.335,28.81,29.31,105726.0
2021-11-25,29.38,29.53,28.97,29.455,37777.0
2021-11-26,28.8,29.33,28.68,28.79,81517.0
2021-11-29,29.125,29.125,28.365,28.405,129934.0
2021-11-30,28.22,28.38,27.565,27.835,212357.0
2021-12-01,28.185,28.555,27.305,27.33,118015.0
2021-12-02,27.28,28.05,27.265,27.885,95138.0
2021-12-03,28.0,28.095,27.315,27.665,105611.0
2021-12-06,27.715,28.455,27.69,28.405,193538.0
2021-12-07,28.715,29.32,28.6,28.7,104946.0
2021-12-08,28.835,28.835,28.255,28.33,74473.0
2021-12-09,28.28,28.555,27.935,28.465,113046.0
2021-12-10,28.68,28.855,28.305,28.395,95151.0
2021-12-13,28.415,28.49,27.79,28.06,97609.0
2021-12-14,27.875,28.045,27.295,27.295,122670.0
2021-12-15,27.295,27.53,26.845,27.32,150539.0
2021-12-16,27.53,27.83,27.195,27.48,115171.0
2021-12-17,27.39,28.355,27.085,27.985,301751.0
2021-12-20,27.59,27.63,26.415,26.615,179159.0
2021-12-21,26.87,27.765,26.665,27.59,122740.0
2021-12-22,27.66,27.785,27.34,27.66,124120.0
2021-12-23,27.76,27.765,27.505,27.65,62782.0
2021-12-24,27.49,27.895,27.465,27.895,23517.0
2021-12-29,27.685,28.01,27.625,27.91,157325.0
2021-12-30,27.925,28.53,27.925,28.105,106356.0
2021-12-31,28.105,28.265,27.815,28.245,37343.0
2022-01-04,28.06,28.33,27.455,27.925,128678.0
2022-01-05,27.95,28.39,27.555,27.59,146626.0
2022-01-06,27.59,27.815,27.12,27.715,104344.0
2022-01-07,27.735,28.22,27.625,27.84,73719.0
2022-01-10,27.75,27.815,27.02,27.185,187093.0
2022-01-11,27.185,28.53,27.185,28.37,242157.0
2022-01-12,28.7,28.975,28.045,28.245,140904.0
2022-01-13,28.305,28.47,28.105,28.295,99024.0
2022-01-14,28.0,28.38,27.96,28.11,119858.0
2022-01-17,28.11,28.455,28.06,28.235,57393.0
2022-01-18,27.985,28.195,27.615,27.665,162786.0
2022-01-19,27.875,27.935,27.455,27.715,110686.0
2022-01-20,27.715,28.245,27.43,27.525,176057.0
2022-01-21,27.39,27.65,26.06,26.155,293546.0
2022-01-24,25.61,25.775,24.675,25.76,320171.0
2022-01-25,25.505,26.345,25.195,26.155,181867.0
2022-01-26,26.66,26.66,25.66,25.86,186006.0
2022-01-27,26.035,26.65,25.825,26.27,244632.0
2022-01-28,26.29,26.625,25.9,26.575,162016.0
2022-01-31,26.615,26.975,26.39,26.64,154319.0
2022-02-01,26.665,27.29,26.49,27.205,143036.0
2022-02-02,27.195,27.505,27.045,27.18,158975.0
2022-02-03,27.18,27.295,26.895,27.12,112809.0
2022-02-04,27.045,27.37,26.9,26.91,128674.0
2022-02-07,26.9,27.085,26.715,26.775,104647.0
2022-02-08,26.785,27.33,26.76,27.135,151950.0
2022-02-09,27.345,27.71,27.045,27.685,120849.0
2022-02-10,27.575,28.035,27.295,27.81,127029.0
2022-02-11,29.025,29.255,28.315,28.925,420991.0
2022-02-14,28.405,28.555,27.5,27.715,357401.0
2022-02-15,28.025,28.615,27.8,28.525,219575.0
2022-02-16,28.79,28.79,28.095,28.13,201237.0
2022-02-17,28.135,28.365,27.765,27.79,147311.0
2022-02-18,27.715,27.97,26.845,27.08,186934.0
2022-02-22,26.975,27.17,26.65,26.82,141790.0
2022-02-23,26.91,27.095,26.265,26.34,144562.0
2022-02-24,25.69,26.13,25.04,25.995,256729.0
2022-02-25,26.13,26.77,25.865,26.575,192525.0
2022-02-28,26.41,26.93,26.41,26.7,145663.0
2022-03-01,26.6,26.86,26.15,26.335,196704.0
2022-03-02,26.515,27.11,26.32,27.05,180145.0
2022-03-03,27.135,27.44,26.885,27.21,143216.0
2022-03-04,27.025,27.175,26.69,26.905,144389.0
2022-03-07,27.0,27.09,26.065,26.115,245783.0
2022-03-08,26.02,26.46,25.63,25.67,444650.0
2022-03-09,25.85,26.53,25.815,26.01,579986.0
2022-03-10,25.95,26.895,25.695,26.82,270408.0
2022-03-11,26.945,26.965,26.615,26.625,153508.0
2022-03-14,26.92,26.92,25.91,26.07,187442.0
2022-03-15,26.02,26.095,25.57,25.945,223322.0
2022-03-16,26.52,27.62,25.995,27.44,297178.0
2022-03-17,27.54,28.205,27.22,28.145,258368.0
2022-03-18,28.19,28.895,27.84,28.7,316478.0
2022-03-21,28.79,29.15,28.705,28.885,204149.0
2022-03-22,28.92,29.165,28.75,28.825,154601.0
2022-03-23,28.835,29.03,28.4,28.45,99183.0
2022-03-24,28.505,28.995,28.365,28.97,202565.0
2022-03-25,29.015,29.075,28.375,28.68,132087.0
2022-03-28,28.775,28.875,28.18,28.425,105426.0
2022-03-29,28.45,28.58,28.11,28.45,93054.0
2022-03-30,28.52,28.76,28.29,28.46,135623.0
2022-03-31,28.4,28.555,28.155,28.165,155961.0
2022-04-01,28.28,28.47,27.23,27.45,258719.0
2022-04-04,27.475,27.645,26.845,27.09,218041.0
2022-04-05,27.04,27.15,26.63,26.66,182795.0
2022-04-06,26.47,26.58,25.98,26.36,216050.0
2022-04-07,26.37,26.785,26.24,26.64,159318.0
2022-04-08,26.725,27.0,26.54,26.835,136446.0
2022-04-11,26.86,27.27,26.575,27.075,184644.0
2022-04-12,27.315,27.575,26.855,26.915,132136.0
2022-04-13,26.94,27.695,26.94,27.57,116035.0
2022-04-14,27.6,27.91,27.54,27.755,126852.0
2022-04-18,28.36,29.575,28.22,29.235,297385.0
2022-04-19,29.21,29.955,29.175,29.89,187776.0
2022-04-20,29.9,30.74,29.9,30.01,247944.0
2022-04-21,30.195,30.495,29.965,30.29,194154.0
2022-04-22,30.185,30.425,29.575,29.625,171998.0
2022-04-25,29.635,29.71,28.57,29.165,208414.0
2022-04-26,29.165,29.37,28.17,28.265,182083.0
2022-04-27,28.45,28.785,28.25,28.545,184350.0
2022-04-28,28.735,29.26,28.385,29.045,157762.0
2022-04-29,29.115,29.575,29.065,29.115,173302.0
2022-05-02,29.245,29.245,28.375,28.64,146915.0
2022-05-03,28.57,28.875,28.35,28.715,162228.0
2022-05-04,29.44,30.01,28.255,28.835,352430.0
2022-05-05,28.885,28.91,27.855,28.35,266001.0
2022-05-06,28.36,28.505,27.705,27.975,215497.0
2022-05-09,27.56,27.635,26.205,26.615,335218.0
2022-05-10,26.6,27.21,26.155,26.325,235245.0
2022-05-11,26.37,26.88,26.07,26.18,203318.0
2022-05-12,25.92,25.995,25.24,25.765,316799.0
2022-05-13,26.115,26.955,25.72,26.495,185381.0
2022-05-16,26.495,26.63,26.2,26.48,117165.0
2022-05-17,26.735,27.49,26.69,27.295,145610.0
2022-05-18,27.365,27.365,26.53,26.675,130758.0
2022-05-19,26.575,27.03,26.545,26.745,117570.0
2022-05-20,26.965,27.11,26.02,26.36,168652.0
2022-05-24,26.83,26.83,26.2,26.495,95930.0
2022-05-25,26.485,26.72,26.355,26.66,167976.0
2022-05-26,26.88,27.035,26.64,26.95,114796.0
2022-05-27,27.055,27.245,26.89,27.155,84886.0
2022-05-30,27.155,27.845,27.125,27.425,85887.0
2022-05-31,27.425,27.75,26.995,27.305,121283.0
2022-06-01,27.425,27.615,27.115,27.475,106876.0
2022-06-02,27.51,27.76,27.345,27.52,121935.0
2022-06-03,27.33,27.33,26.785,26.89,122658.0
2022-06-06,27.155,27.33,26.89,27.19,110098.0
2022-06-07,27.02,27.615,27.02,27.535,141438.0
2022-06-08,27.545,27.655,26.975,27.095,103028.0
2022-06-09,27.035,27.08,26.45,26.47,141810.0
2022-06-10,26.34,26.59,25.66,25.79,190926.0
2022-06-13,25.22,25.375,24.56,24.62,251083.0
2022-06-14,24.61,24.875,24.375,24.715,179160.0
2022-06-15,24.935,25.075,24.55,24.9,115464.0
2022-06-16,24.315,24.35,22.87,22.915,283032.0
2022-06-17,23.085,23.105,22.335,22.55,293157.0
2022-06-20,22.595,22.895,22.225,22.82,78379.0
2022-06-21,23.025,23.595,22.735,22.99,186351.0
2022-06-22,22.605,22.825,21.715,21.87,260183.0
2022-06-23,21.9,22.27,21.22,21.555,210157.0
2022-06-24,21.675,22.32,21.675,22.085,144372.0
2022-06-27,22.235,22.775,22.21,22.355,155042.0
2022-06-28,22.535,22.965,22.3,22.475,123281.0
2022-06-29,22.485,22.63,21.805,22.155,119485.0
2022-06-30,22.07,22.58,21.89,22.395,118272.0
2022-07-04,22.545,22.75,22.43,22.51,56091.0
2022-07-05,22.025,22.025,21.01,21.235,291511.0
2022-07-06,21.21,21.65,21.095,21.615,175108.0
2022-07-07,21.89,22.275,21.71,22.2,107733.0
2022-07-08,22.19,22.3,21.865,21.965,74700.0
2022-07-11,21.865,22.06,21.595,21.605,248675.0
2022-07-12,21.53,21.59,21.295,21.555,228765.0
2022-07-13,21.26,21.5,20.96,21.005,313616.0
2022-07-14,20.865,21.14,20.46,20.88,375356.0
2022-07-15,21.055,21.08,20.65,20.91,282035.0
2022-07-18,21.095,21.805,21.045,21.52,376835.0
2022-07-19,21.62,22.75,21.62,22.68,172898.0
2022-07-20,22.7,22.98,22.43,22.845,119073.0
2022-07-21,22.75,23.335,22.665,23.225,115462.0
2022-07-22,23.345,23.525,22.605,22.705,99629.0
2022-07-25,22.835,23.23,22.655,23.12,116153.0
2022-07-26,23.025,23.24,22.535,22.64,160676.0
2022-07-27,22.725,23.18,22.535,23.05,117417.0
2022-07-28,23.24,23.345,22.955,23.155,84558.0
2022-07-29,23.225,23.75,23.215,23.69,88519.0
2022-08-02,23.67,23.885,23.085,23.29,170246.0
2022-08-03,23.385,23.755,23.385,23.63,108466.0
2022-08-04,23.69,24.135,23.585,23.905,91662.0
2022-08-05,23.93,24.04,23.73,23.81,98117.0
2022-08-08,23.94,24.12,23.62,24.095,138780.0
2022-08-09,24.1,24.1,23.54,23.57,132000.0
2022-08-10,23.91,24.53,23.91,24.315,113515.0
2022-08-11,25.175,25.375,24.43,24.495,201035.0
2022-08-12,24.715,25.545,24.695,25.53,243737.0
2022-08-15,25.485,25.815,25.265,25.71,136916.0
2022-08-16,25.815,26.105,25.67,25.95,149573.0
2022-08-17,25.805,25.875,25.315,25.545,99107.0
2022-08-18,25.545,26.02,25.435,25.54,165264.0
2022-08-19,25.505,25.555,25.145,25.505,132030.0
2022-08-22,25.205,25.36,24.915,25.195,128968.0
2022-08-23,25.175,25.48,25.175,25.365,128520.0
2022-08-24,25.375,25.66,25.29,25.555,111444.0
2022-08-25,25.555,25.875,25.555,25.685,124032.0
2022-08-26,25.77,25.77,25.125,25.18,197663.0
2022-08-29,24.995,25.335,24.69,25.11,169400.0
2022-08-30,25.065,25.33,24.62,24.715,171505.0
2022-08-31,24.655,24.955,24.58,24.76,183508.0
2022-09-01,24.55,24.55,23.87,24.08,126375.0
2022-09-02,24.385,24.715,23.995,24.395,86515.0
2022-09-06,24.42,24.71,23.975,24.07,108732.0
2022-09-07,23.96,24.37,23.73,24.35,127672.0
2022-09-08,24.28,24.665,23.925,24.63,73281.0
2022-09-09,24.92,25.12,24.675,25.025,128177.0
2022-09-12,25.215,25.51,25.025,25.335,110099.0
2022-09-13,24.885,25.32,24.78,24.85,149007.0
2022-09-14,24.9,25.005,24.31,24.445,182750.0
2022-09-15,24.41,24.76,24.265,24.335,122010.0
2022-09-16,24.055,24.405,23.9,24.36,137034.0
2022-09-19,24.135,24.795,24.045,24.77,78599.0
2022-09-20,24.7,24.7,24.245,24.35,76048.0
2022-09-21,24.44,24.595,24.08,24.105,145059.0
2022-09-22,24.03,24.065,23.33,23.375,176181.0
2022-09-23,23.07,23.105,22.215,22.405,219330.0
2022-09-26,22.275,22.495,21.955,21.96,224156.0
2022-09-27,22.235,22.575,21.995,22.025,181275.0
2022-09-28,22.025,22.84,21.925,22.74,236850.0
2022-09-29,22.555,22.555,21.97,22.025,148368.0
2022-09-30,22.04,22.65,21.995,22.405,211546.0
2022-10-03,22.67,23.295,22.505,23.095,151373.0
2022-10-04,23.53,23.785,23.32,23.41,178144.0
2022-10-05,23.155,23.2,22.86,23.01,167194.0
2022-10-06,22.86,22.975,22.25,22.365,155053.0
2022-10-07,22.19,22.47,21.925,22.225,127553.0
2022-10-11,21.96,22.435,21.795,22.205,231959.0
2022-10-12,22.165,22.225,21.925,22.065,122973.0
2022-10-13,21.795,22.235,21.37,22.12,226310.0
2022-10-14,22.25,22.405,21.83,21.9,149599.0
2022-10-17,22.235,22.51,21.935,22.17,161790.0
2022-10-18,22.625,22.78,22.31,22.625,122544.0
2022-10-19,22.51,22.51,21.84,21.895,145177.0
2022-10-20,21.895,22.1,21.57,21.65,159450.0
2022-10-21,21.58,22.79,21.58,22.745,204591.0
2022-10-24,22.835,23.245,22.53,23.105,172042.0
2022-10-25,23.095,23.845,22.73,23.82,152612.0
2022-10-26,23.83,24.195,23.66,24.03,178321.0
2022-10-27,24.07,24.385,24.07,24.16,131973.0
2022-10-28,24.24,24.41,24.035,24.23,96800.0
2022-10-31,24.14,24.64,24.035,24.605,151560.0
2022-11-01,24.925,25.25,24.48,25.215,174976.0
2022-11-02,25.275,25.635,24.51,24.58,197303.0
2022-11-03,24.5,24.9,24.345,24.585,118650.0
2022-11-04,24.91,25.65,24.595,25.52,132170.0
2022-11-07,25.52,26.45,25.365,25.945,230143.0
2022-11-08,26.085,26.215,25.86,26.19,115570.0
2022-11-09,25.92,26.06,25.745,25.745,157958.0
2022-11-10,26.155,26.245,25.065,25.84,245927.0
2022-11-11,25.335,26.07,25.335,25.835,221556.0
2022-11-14,25.98,25.99,24.96,24.99,217504.0
2022-11-15,25.285,25.38,24.955,25.03,161839.0
2022-11-16,24.85,25.17,24.85,24.955,109395.0
2022-11-17,24.78,25.23,24.725,25.125,198806.0
2022-11-18,25.31,25.44,25.005,25.25,182369.0
2022-11-21,25.23,25.31,24.82,25.19,232880.0
2022-11-22,25.365,25.45,25.135,25.405,204153.0
2022-11-23,25.485,26.085,25.485,25.91,182769.0
2022-11-24,26.115,26.15,25.85,25.895,93476.0
2022-11-25,25.78,26.035,25.595,25.63,97873.0
2022-11-28,25.25,25.38,24.95,25.18,146754.0
2022-11-29,25.295,25.38,24.81,25.24,194037.0
2022-11-30,25.16,25.675,24.915,25.57,230060.0
2022-12-01,25.735,25.905,25.355,25.665,154086.0
2022-12-02,25.4,25.745,25.26,25.54,101971.0
2022-12-05,25.515,25.515,24.94,25.08,191167.0
2022-12-06,25.065,25.32,24.775,24.93,180246.0
2022-12-07,24.845,25.355,24.815,24.86,177584.0
2022-12-08,24.965,25.375,24.815,25.135,143259.0
2022-12-09,25.115,25.68,25.115,25.42,121860.0
2022-12-12,25.39,25.68,25.32,25.63,116867.0
2022-12-13,26.105,26.39,25.91,25.955,179618.0
2022-12-14,25.895,25.975,25.57,25.645,97792.0
2022-12-15,25.41,25.41,24.975,25.1,140563.0
2022-12-16,25.0,25.24,24.86,25.1,154134.0
2022-12-19,24.975,25.145,24.245,24.32,132604.0
2022-12-20,24.285,24.94,24.285,24.615,139398.0
2022-12-21,24.905,25.4,24.515,25.39,135878.0
2022-12-22,25.215,25.48,24.85,25.195,241830.0
2022-12-23,25.195,25.48,25.18,25.34,84233.0
2022-12-28,24.975,25.56,24.685,24.895,214160.0
2022-12-29,25.02,25.595,24.895,25.435,91214.0
2022-12-30,25.285,25.52,25.205,25.42,54179.0
2023-01-03,25.61,25.825,25.365,25.54,110428.0
2023-01-04,25.61,25.72,25.33,25.64,100450.0
2023-01-05,25.675,25.77,25.285,25.72,86015.0
2023-01-06,25.79,26.23,25.605,26.22,219596.0
2023-01-09,26.23,26.67,26.14,26.475,188159.0
2023-01-10,26.46,26.91,26.39,26.875,100259.0
2023-01-11,26.815,27.35,26.805,27.27,128321.0
2023-01-12,27.345,27.74,27.2,27.545,170129.0
2023-01-13,27.415,27.67,27.235,27.315,145617.0
2023-01-16,27.29,27.6,27.12,27.12,56563.0
2023-01-17,27.035,27.315,26.945,27.28,116339.0
2023-01-18,27.395,27.795,26.855,26.935,154254.0
2023-01-19,26.68,26.68,25.815,26.0,229306.0
2023-01-20,26.06,26.575,26.055,26.53,90062.0
2023-01-23,26.53,26.75,26.415,26.635,80894.0
2023-01-24,26.505,26.76,26.38,26.655,63850.0
2023-01-25,26.45,26.965,26.25,26.855,121924.0
2023-01-26,26.98,27.53,26.935,27.395,114914.0
2023-01-27,27.325,28.525,27.085,28.295,457952.0
2023-01-30,28.065,28.67,27.83,28.26,275435.0
2023-01-31,28.48,29.005,28.48,28.625,267924.0
2023-02-01,28.63,29.045,28.35,28.97,148957.0
2023-02-02,28.97,29.57,28.29,28.95,201571.0
2023-02-03,28.78,29.065,28.48,28.825,152127.0
2023-02-06,28.825,29.055,28.48,28.66,78603.0
2023-02-07,28.71,28.88,28.41,28.555,112336.0
2023-02-08,28.555,28.765,28.305,28.395,125220.0
2023-02-09,28.615,28.81,28.36,28.545,169028.0
2023-02-10,28.48,29.99,28.305,29.895,566223.0
2023-02-13,30.03,31.775,29.985,31.76,797901.0
2023-02-14,31.74,32.65,31.615,32.535,980927.0
2023-02-15,32.075,32.6,31.845,32.375,422873.0
2023-02-16,31.955,32.9,31.955,32.405,337446.0
2023-02-17,31.795,32.925,31.795,32.87,303233.0
2023-02-21,32.56,32.695,31.68,31.88,221248.0
2023-02-22,31.84,32.13,31.425,31.945,177461.0
2023-02-23,32.185,32.21,31.75,31.9,183426.0
2023-02-24,31.59,31.795,31.25,31.645,168850.0
2023-02-27,31.78,32.035,31.49,31.6,243296.0
2023-02-28,31.545,31.86,31.33,31.75,122916.0
2023-03-01,31.735,32.215,31.42,32.055,154011.0
2023-03-02,31.86,32.16,31.6,31.875,167337.0
2023-03-03,32.03,32.405,31.51,32.36,153716.0
2023-03-06,32.305,32.465,32.01,32.03,101712.0
2023-03-07,32.03,32.33,31.69,32.19,121055.0
2023-03-08,32.26,32.715,32.045,32.66,234402.0
2023-03-09,32.66,32.83,31.795,31.84,173823.0
2023-03-10,31.715,32.1,31.49,31.615,168013.0
2023-03-13,31.305,31.455,30.645,31.27,259514.0
2023-03-14,31.545,31.975,30.92,31.59,196434.0
2023-03-15,30.985,31.155,29.805,30.24,160869.0
2023-03-16,29.965,30.645,29.86,30.61,138697.0
2023-03-17,30.485,30.795,29.825,30.01,203323.0
2023-03-20,29.83,30.615,29.785,30.49,146449.0
2023-03-21,30.705,31.08,30.575,30.66,124008.0
2023-03-22,30.645,30.705,30.17,30.385,163284.0
2023-03-23,30.485,30.74,30.125,30.315,119801.0
2023-03-24,29.825,30.36,29.7,30.225,106834.0
2023-03-27,30.315,30.5,29.985,30.235,87593.0
2023-03-28,30.17,30.34,29.86,30.045,105634.0
2023-03-29,30.2,30.385,29.76,30.045,127253.0
2023-03-30,30.645,30.92,30.115,30.205,118882.0
2023-03-31,30.405,30.7,30.405,30.645,97093.0
2023-04-03,30.575,30.7,29.535,30.03,155006.0
2023-04-04,30.11,30.42,29.545,29.66,153881.0
2023-04-05,29.465,29.5,28.205,28.385,126734.0
2023-04-06,28.37,28.42,27.885,28.235,115422.0
2023-04-10,28.2,28.7,28.135,28.68,129620.0
2023-04-11,28.75,29.26,28.58,28.94,108717.0
2023-04-12,29.26,29.44,28.67,28.85,114014.0
2023-04-13,28.985,29.52,28.87,29.26,162231.0
2023-04-14,29.28,29.6,28.87,29.08,105914.0
2023-04-17,29.035,29.495,28.94,29.405,85530.0
2023-04-18,29.42,29.86,28.985,29.83,129806.0
2023-04-19,29.67,29.91,29.41,29.885,108583.0
2023-04-20,29.77,30.145,29.62,29.86,280240.0
2023-04-21,30.11,30.43,29.725,30.34,151969.0
2023-04-24,30.08,30.975,29.965,30.91,117527.0
2023-04-25,30.66,30.885,30.11,30.44,145750.0
2023-04-26,30.45,30.875,30.35,30.405,107854.0
2023-04-27,30.555,30.735,30.16,30.69,86339.0
2023-04-28,30.645,30.95,30.35,30.795,131725.0
2023-05-01,30.795,31.055,30.44,30.91,71718.0
2023-05-02,30.725,31.33,30.49,31.24,171344.0
2023-05-03,31.125,31.655,31.03,31.42,164259.0
2023-05-04,31.26,31.455,31.09,31.09,238393.0
2023-05-05,31.28,31.42,30.01,30.27,175398.0
2023-05-08,30.625,30.725,30.225,30.33,97154.0
2023-05-09,30.93,32.815,30.93,32.67,460795.0
2023-05-10,32.76,32.94,31.1,31.49,149103.0
2023-05-11,31.285,31.33,30.4,30.45,200375.0
2023-05-12,30.795,31.24,30.61,30.875,187964.0
2023-05-15,30.99,31.645,30.975,31.51,173964.0
2023-05-16,31.215,31.78,30.575,31.59,219676.0
2023-05-17,31.85,31.91,31.51,31.715,138824.0
2023-05-18,31.6,32.205,31.465,32.08,169831.0
2023-05-19,32.225,32.405,31.82,32.035,155021.0
2023-05-23,31.815,32.25,31.615,31.705,156355.0
2023-05-24,31.465,32.0,30.815,30.985,180511.0
2023-05-25,30.91,31.415,30.795,31.045,160127.0
2023-05-26,31.07,31.675,30.86,31.475,103303.0
2023-05-29,31.6,32.375,31.205,32.315,95656.0
2023-05-30,32.015,32.45,31.91,32.025,144166.0
2023-05-31,31.88,32.24,31.6,32.16,230330.0
2023-06-01,32.16,32.53,31.9,32.28,193708.0
2023-06-02,32.575,32.875,32.235,32.83,239882.0
2023-06-05,32.74,33.07,31.96,32.17,463162.0
2023-06-06,32.18,32.775,32.06,32.71,71810.0
2023-06-07,32.74,33.08,32.55,32.8,118034.0
2023-06-08,32.9,32.98,32.37,32.655,60666.0
2023-06-09,32.72,33.025,32.295,32.74,93338.0
2023-06-12,32.52,33.245,32.485,33.08,105874.0
2023-06-13,33.395,34.175,33.11,33.95,211983.0
2023-06-14,33.975,34.13,33.715,34.01,146660.0
2023-06-15,33.67,34.13,33.47,34.075,123468.0
2023-06-16,34.04,34.085,33.165,33.335,140105.0
2023-06-19,33.315,33.585,33.225,33.55,51497.0
2023-06-20,33.3,33.515,33.09,33.345,107604.0
2023-06-21,33.325,33.405,33.045,33.235,75372.0
2023-06-22,33.17,33.18,32.415,32.61,162260.0
2023-06-23,32.27,32.415,31.63,32.005,157864.0
2023-06-26,31.87,32.05,31.78,31.87,136293.0
2023-06-27,31.86,32.42,31.68,32.385,128105.0
2023-06-28,32.28,32.73,32.115,32.62,89180.0
2023-06-29,32.63,32.64,31.735,32.43,157149.0
2023-06-30,32.61,33.18,32.575,33.135,168014.0
2023-07-04,32.91,33.19,32.775,32.93,61486.0
2023-07-05,32.605,32.775,32.46,32.7,97049.0
2023-07-06,32.495,32.755,31.98,32.33,119454.0
2023-07-07,32.415,32.785,32.015,32.62,92435.0
2023-07-10,32.54,32.965,32.235,32.65,87123.0
2023-07-11,32.515,32.98,32.505,32.89,61986.0
2023-07-12,33.09,33.395,32.595,33.28,74771.0
2023-07-13,33.35,33.39,33.125,33.345,72878.0
2023-07-14,33.28,33.815,33.035,33.77,83242.0
2023-07-17,33.73,34.445,33.405,34.23,135096.0
2023-07-18,34.28,34.68,34.095,34.58,172145.0
2023-07-19,34.58,34.61,34.155,34.325,106914.0
2023-07-20,34.335,34.355,33.86,34.045,75423.0
2023-07-21,34.155,34.37,34.055,34.275,174362.0
2023-07-24,34.265,34.365,34.045,34.22,51982.0
2023-07-25,34.175,34.87,33.95,34.645,198330.0
2023-07-26,34.625,35.025,34.615,34.995,79485.0
2023-07-27,35.105,35.105,34.435,34.635,94852.0
2023-07-28,34.915,35.06,34.75,34.88,61907.0
2023-07-31,34.795,35.375,34.745,35.04,130511.0
2023-08-01,34.94,35.44,34.885,35.295,93962.0
2023-08-02,34.97,35.04,34.275,34.58,94135.0
2023-08-03,34.41,34.885,34.145,34.48,65363.0
2023-08-04,34.615,34.915,34.365,34.79,88750.0
2023-08-08,34.78,35.085,34.1,34.245,124693.0
2023-08-09,34.045,34.49,33.37,33.865,117079.0
2023-08-10,33.86,33.95,32.845,33.36,151463.0
2023-08-11,33.76,35.195,33.055,35.075,236679.0
2023-08-14,35.115,35.71,34.93,35.455,181441.0
2023-08-15,35.185,35.655,34.695,35.05,107398.0
2023-08-16,35.22,35.68,34.795,35.06,145189.0
2023-08-17,34.85,35.33,34.84,34.995,98536.0
2023-08-18,34.925,35.43,34.6,35.115,102811.0
2023-08-21,35.295,35.41,34.815,35.115,90784.0
2023-08-22,35.16,35.52,34.86,35.395,119049.0
2023-08-23,35.42,36.025,35.41,35.86,93549.0
2023-08-24,35.755,36.035,35.58,35.62,101177.0
2023-08-25,35.7,36.055,35.49,35.86,111801.0
2023-08-28,35.86,36.7,35.815,36.39,162331.0
2023-08-29,36.69,36.9,36.38,36.875,105919.0
2023-08-30,36.72,36.995,36.445,36.575,92152.0
2023-08-31,36.575,36.795,36.475,36.655,90075.0
2023-09-01,36.73,36.93,36.5,36.655,108289.0
2023-09-05,36.435,36.6,36.19,36.39,112829.0
2023-09-06,36.225,36.565,35.7,35.77,79010.0
2023-09-07,35.36,35.57,34.82,35.125,128158.0
2023-09-08,35.195,35.535,34.96,34.985,81014.0
2023-09-11,35.135,35.545,34.775,35.095,104510.0
2023-09-12,34.72,34.93,34.355,34.52,77097.0
2023-09-13,34.42,34.74,34.03,34.22,135361.0
2023-09-14,34.085,34.995,34.045,34.895,87750.0
2023-09-15,34.805,35.28,33.82,33.975,195356.0
2023-09-18,33.91,35.115,33.91,34.785,144396.0
2023-09-19,34.84,35.31,34.84,34.87,93639.0
2023-09-20,34.83,35.24,34.795,34.86,93711.0
2023-09-21,34.84,34.86,34.34,34.385,75834.0
2023-09-22,34.565,34.76,34.295,34.62,91609.0
2023-09-25,34.52,34.985,34.21,34.56,89842.0
2023-09-26,34.355,34.63,33.965,33.965,89803.0
2023-09-27,34.1,34.65,33.755,34.1,72306.0
2023-09-28,34.44,35.125,33.855,34.65,158612.0
2023-09-29,34.905,35.255,34.665,34.675,142097.0
2023-10-02,34.615,34.695,33.775,34.165,85317.0
2023-10-03,33.89,34.155,33.225,33.365,111458.0
2023-10-04,33.225,33.5,32.77,33.125,168744.0
2023-10-05,32.955,33.4,32.405,33.0,116909.0
2023-10-06,32.645,33.73,32.595,33.435,159114.0
2023-10-10,33.63,34.46,33.58,33.655,86821.0
2023-10-11,33.51,33.975,33.51,33.68,81437.0
2023-10-12,33.735,33.755,31.995,32.37,144240.0
2023-10-13,32.47,32.805,31.84,31.95,138863.0
2023-10-16,32.17,32.735,31.93,32.075,84800.0
2023-10-17,31.82,32.37,31.82,32.105,67427.0
2023-10-18,31.92,31.94,30.965,31.165,183175.0
2023-10-19,31.1,31.375,30.875,31.2,199168.0
2023-10-20,31.12,31.24,30.665,30.745,109334.0
2023-10-23,30.665,31.23,30.565,30.845,67194.0
2023-10-24,31.23,31.24,30.655,30.945,84203.0
2023-10-25,30.635,30.99,30.445,30.565,57638.0
2023-10-26,30.52,31.42,30.52,31.165,161323.0
2023-10-27,31.285,31.54,30.82,30.955,133954.0
2023-10-30,31.24,31.475,30.6,31.375,48680.0
2023-10-31,31.465,31.905,31.185,31.51,51556.0
2023-11-01,31.295,32.385,31.265,32.305,85011.0
2023-11-02,32.955,33.335,32.845,33.27,126755.0
2023-11-03,33.265,33.945,33.06,33.59,74995.0
2023-11-06,33.73,33.735,32.97,33.125,109575.0
2023-11-07,32.845,33.345,32.645,33.11,130456.0
2023-11-08,33.125,33.565,32.335,32.38,115674.0
2023-11-09,33.005,34.64,32.835,34.475,259209.0
2023-11-10,34.485,35.105,34.025,34.54,109731.0
2023-11-13,34.65,34.95,34.21,34.45,62365.0
2023-11-14,34.74,35.315,34.605,35.07,133795.0
2023-11-15,35.215,35.46,34.95,35.18,78891.0
2023-11-16,35.36,35.39,34.615,35.29,104268.0
2023-11-17,35.135,35.45,34.875,35.26,63730.0
2023-11-20,34.96,35.445,34.94,35.435,57772.0
2023-11-21,35.56,35.57,34.94,35.105,89405.0
2023-11-22,34.895,35.185,34.76,34.85,52533.0
2023-11-23,34.66,35.215,34.66,34.83,18821.0
2023-11-24,35.125,35.16,34.685,34.93,37365.0
2023-11-27,34.92,35.52,34.845,35.16,80933.0
2023-11-28,35.335,35.345,34.45,34.525,74920.0
2023-11-29,34.58,35.19,34.525,35.19,102236.0
2023-11-30,35.25,35.695,34.855,35.28,103677.0
2023-12-01,35.03,36.02,35.02,35.945,62034.0
2023-12-04,35.705,38.015,35.64,37.935,247347.0
2023-12-05,37.76,38.59,37.665,38.24,164674.0
2023-12-06,38.24,38.43,37.54,37.98,122568.0
2023-12-07,38.035,38.855,37.775,38.605,172752.0
2023-12-08,38.605,38.845,38.245,38.605,182547.0
2023-12-11,38.625,38.8,38.31,38.505,177757.0
2023-12-12,38.7,38.91,38.245,38.735,110550.0
2023-12-13,38.71,39.87,38.43,39.685,199668.0
2023-12-14,39.945,41.545,39.72,41.06,326421.0
2023-12-15,41.245,41.245,39.61,39.98,608406.0
2023-12-18,40.31,41.155,40.035,40.56,312378.0
2023-12-19,40.525,41.76,40.32,41.6,206833.0
2023-12-20,41.245,41.88,40.94,41.04,147693.0
2023-12-21,41.435,41.75,40.81,40.985,106618.0
2023-12-22,40.965,41.585,40.965,41.17,70782.0
2023-12-27,41.15,41.73,40.95,41.705,77797.0
2023-12-28,41.41,41.84,41.195,41.555,100727.0
2023-12-29,41.28,41.83,41.01,41.5,68608.0
2024-01-02,41.41,41.54,40.93,41.26,120574.0
2024-01-03,40.58,41.105,40.245,41.02,122811.0
2024-01-04,40.515,41.245,40.515,40.955,59610.0
2024-01-05,40.68,40.92,40.2,40.55,115913.0
2024-01-08,40.33,40.67,40.265,40.54,81628.0
2024-01-09,40.535,40.9,40.135,40.71,124392.0
2024-01-10,40.725,41.235,40.175,40.47,242733.0
2024-01-11,40.33,40.525,39.98,40.375,231731.0
2024-01-12,40.2,40.54,39.355,39.39,263536.0
2024-01-15,39.26,39.445,38.515,39.26,82080.0
2024-01-16,39.17,40.07,38.58,40.045,136595.0
2024-01-17,39.445,39.815,39.17,39.705,106394.0
2024-01-18,39.935,40.255,39.4,40.185,95028.0
2024-01-19,40.19,40.375,39.425,39.99,84811.0
2024-01-22,39.775,40.34,39.37,40.1,71740.0
2024-01-23,40.2,40.54,38.78,39.02,192533.0
2024-01-24,39.15,39.63,38.735,38.775,103129.0
2024-01-25,38.78,39.72,38.775,39.54,244920.0
2024-01-26,39.73,40.615,39.73,40.185,180325.0
2024-01-29,39.96,40.07,39.365,40.035,108783.0
2024-01-30,39.675,40.755,39.665,40.715,155800.0
2024-01-31,40.295,41.06,40.285,40.635,152197.0
2024-02-01,40.56,41.695,40.54,41.62,116144.0
2024-02-02,41.695,42.285,41.29,42.145,88126.0
2024-02-05,41.96,42.12,41.38,41.85,101216.0
2024-02-06,42.08,42.2,41.28,41.37,130704.0
2024-02-07,41.085,41.845,40.245,41.665,159002.0
2024-02-08,41.48,41.905,41.125,41.475,165024.0
2024-02-09,40.955,41.115,39.63,41.075,201023.0
2024-02-12,40.765,41.16,40.135,40.78,274275.0
2024-02-13,40.295,41.3,40.12,41.02,197088.0
2024-02-14,41.15,43.17,41.01,42.82,307044.0
2024-02-15,42.81,43.555,41.87,43.41,346152.0
2024-02-16,43.315,43.675,42.515,42.845,138678.0
2024-02-20,42.515,42.855,41.585,41.72,123891.0
2024-02-21,41.72,42.285,40.93,41.085,143313.0
2024-02-22,41.115,41.965,40.92,41.75,68968.0
2024-02-23,41.72,41.935,41.475,41.815,69867.0
2024-02-26,41.74,42.725,41.74,42.31,112486.0
2024-02-27,42.29,42.905,42.065,42.78,89009.0
2024-02-28,42.79,42.885,41.805,41.87,133813.0
2024-02-29,41.845,42.28,41.24,41.34,97758.0
2024-03-01,41.315,42.02,41.315,41.385,73094.0
2024-03-04,41.37,41.37,40.45,40.57,119571.0
2024-03-05,40.865,40.885,39.39,39.675,167528.0
2024-03-06,39.74,40.69,39.685,40.31,144415.0
2024-03-07,40.68,41.51,40.32,41.035,108613.0
2024-03-08,41.035,41.185,40.645,40.785,103327.0
2024-03-11,40.45,40.775,39.995,40.29,68759.0
2024-03-12,40.58,40.84,40.085,40.44,150087.0
2024-03-13,40.43,41.035,40.02,40.195,179187.0
2024-03-14,40.215,40.375,39.77,39.965,90738.0
2024-03-15,40.095,41.815,39.78,41.72,268768.0
2024-03-18,41.62,42.205,41.125,41.34,164176.0
2024-03-19,41.025,41.425,40.765,40.96,177022.0
2024-03-20,40.905,42.065,40.905,41.945,141939.0
2024-03-21,41.945,42.755,41.925,42.04,154054.0
2024-03-22,41.945,42.745,41.535,41.815,85154.0
2024-03-25,41.705,42.095,41.07,41.5,50804.0
2024-03-26,41.63,42.065,41.07,41.49,134995.0
2024-03-27,41.63,42.055,41.08,42.055,72599.0
2024-03-28,42.205,42.315,41.77,41.9,50536.0
2024-04-01,41.87,42.03,41.145,41.315,52477.0
2024-04-02,40.83,40.98,40.43,40.655,109983.0
2024-04-03,40.655,41.45,40.55,41.015,88182.0
2024-04-04,41.32,41.37,40.4,40.66,93779.0
2024-04-05,40.53,41.11,40.195,40.44,117757.0
2024-04-08,40.44,41.2,40.255,40.355,49628.0
2024-04-09,40.495,40.56,39.355,39.48,159109.0
2024-04-10,39.035,39.035,38.07,38.365,146836.0
2024-04-11,38.385,38.775,37.855,37.955,141604.0
2024-04-12,37.91,38.46,37.705,37.985,142410.0
2024-04-15,38.115,38.18,37.37,37.565,100691.0
2024-04-16,37.28,37.92,37.025,37.865,201238.0
2024-04-17,37.77,37.89,36.525,36.635,123730.0
2024-04-18,36.915,37.41,36.48,36.84,112323.0
2024-04-19,36.71,36.935,36.32,36.59,76059.0
2024-04-22,36.535,37.14,36.405,37.0,103610.0
2024-04-23,36.955,37.175,36.665,37.055,128839.0
2024-04-24,37.085,37.65,36.825,36.935,95540.0
2024-04-25,36.57,36.84,35.865,36.505,140662.0
2024-04-26,36.6,36.895,36.385,36.72,158123.0
2024-04-29,36.695,36.96,36.19,36.72,146394.0
2024-04-30,36.535,36.63,35.845,36.04,109687.0
2024-05-01,35.91,36.17,35.365,35.505,212402.0
2024-05-02,36.425,37.28,35.615,36.945,235043.0
2024-05-03,37.035,37.185,35.4,35.81,191543.0
2024-05-06,35.81,37.25,35.745,36.35,141882.0
2024-05-07,36.31,36.955,36.005,36.31,134122.0
2024-05-08,36.115,37.01,36.115,36.84,135078.0
2024-05-09,36.73,37.26,36.63,36.675,116259.0
2024-05-10,36.685,37.175,36.17,36.405,138912.0
2024-05-13,36.34,37.045,36.115,36.265,95227.0
2024-05-14,36.285,36.46,35.995,36.145,97271.0
2024-05-15,36.425,36.49,35.845,36.17,204074.0
2024-05-16,36.19,37.025,36.07,36.74,116199.0
2024-05-17,36.83,37.185,36.04,36.19,153938.0
2024-05-21,36.115,36.34,35.835,36.145,140441.0
2024-05-22,36.115,36.47,35.53,35.69,174970.0
2024-05-23,35.895,35.96,35.53,35.585,101665.0
2024-05-24,35.725,36.405,35.715,36.165,156534.0
2024-05-27,36.035,36.285,35.97,36.115,71196.0
2024-05-28,35.89,36.265,35.28,35.42,167523.0
2024-05-29,35.1,35.73,34.895,34.97,155880.0
2024-05-30,34.79,35.635,34.12,34.34,253736.0
2024-05-31,34.415,34.815,34.035,34.375,191373.0
2024-06-03,34.375,34.79,34.14,34.215,147708.0
2024-06-04,34.265,35.935,34.265,35.805,214965.0
2024-06-05,35.7,36.265,35.325,35.975,264028.0
2024-06-06,35.965,36.855,35.785,36.68,243655.0
2024-06-07,36.575,36.66,35.665,35.71,192014.0
2024-06-10,35.515,36.425,35.26,36.075,230734.0
2024-06-11,35.915,36.245,35.615,35.835,188788.0
2024-06-12,36.415,36.54,35.74,36.235,244715.0
2024-06-13,36.225,36.36,35.315,35.475,252658.0
2024-06-14,35.09,35.455,34.78,35.045,194041.0
2024-06-17,34.8,35.475,34.75,35.185,292604.0
2024-06-18,34.985,35.59,34.555,34.95,213738.0
2024-06-19,34.855,35.015,34.555,34.62,108632.0
2024-06-20,34.715,35.07,34.245,34.415,232540.0
2024-06-21,34.3,34.93,33.96,34.11,248106.0
2024-06-24,34.18,35.025,34.17,35.025,227789.0
2024-06-25,35.185,35.185,34.54,34.63,134584.0
2024-06-26,34.505,35.195,34.505,35.015,141366.0
2024-06-27,35.08,35.41,34.96,35.205,92205.0
2024-06-28,35.205,35.56,34.94,35.035,88438.0
2024-07-02,34.96,35.285,34.225,34.865,157169.0
2024-07-03,34.865,34.94,34.5,34.6,74594.0
2024-07-04,34.65,34.79,34.385,34.555,24137.0
2024-07-05,34.49,34.695,33.64,33.81,133804.0
2024-07-08,33.915,34.355,33.675,34.055,107639.0
2024-07-09,33.905,34.215,33.09,33.125,98228.0
2024-07-10,33.135,33.735,33.105,33.55,131818.0
2024-07-11,33.7,34.405,33.67,34.34,104327.0
2024-07-12,34.58,34.91,34.12,34.675,116215.0
2024-07-15,34.875,36.2,34.815,35.68,271147.0
2024-07-16,35.68,36.66,35.53,36.445,122734.0
2024-07-17,36.21,36.68,36.02,36.21,122741.0
2024-07-18,35.915,36.47,35.825,36.075,75737.0
2024-07-19,35.91,36.36,35.465,35.68,76182.0
2024-07-22,35.645,36.425,35.635,36.33,67982.0
2024-07-23,36.32,36.68,36.115,36.64,77623.0
2024-07-24,36.35,36.855,36.31,36.69,199400.0
2024-07-25,36.755,37.655,36.47,37.32,188436.0
2024-07-26,37.4,37.94,37.185,37.665,87408.0
2024-07-29,37.58,37.845,37.185,37.74,161851.0
2024-07-30,37.655,38.1,36.895,37.525,107264.0
2024-07-31,37.515,38.07,37.325,37.73,191406.0
2024-08-01,37.74,38.07,36.66,36.95,331356.0
2024-08-02,36.66,37.46,35.765,36.285,228707.0
2024-08-06,35.325,36.81,35.1,36.33,297783.0
2024-08-07,36.38,36.745,36.115,36.545,270350.0
2024-08-08,36.735,37.12,36.355,36.68,188636.0
2024-08-09,36.68,36.93,35.165,35.165,189183.0
2024-08-12,35.165,35.795,34.845,34.92,127941.0
2024-08-13,34.97,35.485,34.415,35.37,143071.0
2024-08-14,35.515,35.56,34.79,35.24,98212.0
2024-08-15,35.53,36.33,35.295,36.0,123895.0
2024-08-16,35.9,36.18,35.475,35.785,111500.0
2024-08-19,35.86,36.235,35.675,36.03,128852.0
2024-08-20,36.075,36.095,35.485,35.755,118106.0
2024-08-21,35.84,36.235,35.44,36.22,110138.0
2024-08-22,36.37,36.385,35.44,35.605,135202.0
2024-08-23,35.655,36.135,35.6,36.0,112200.0
2024-08-26,36.095,36.565,36.05,36.2,123175.0
2024-08-27,36.01,36.12,35.485,35.485,186324.0
2024-08-28,35.445,35.73,35.135,35.24,210432.0
2024-08-29,35.455,36.025,35.17,35.8,218825.0
2024-08-30,35.96,35.96,35.525,35.78,94531.0
2024-09-03,35.455,35.73,34.63,34.745,175527.0
2024-09-04,34.675,35.275,34.65,34.885,200660.0
2024-09-05,35.075,35.285,34.79,34.885,111385.0
2024-09-06,34.895,35.325,34.27,34.525,168538.0
2024-09-09,34.685,35.255,34.6,34.955,144664.0
2024-09-10,34.955,34.955,34.45,34.78,124948.0
2024-09-11,34.555,35.04,34.095,35.04,188245.0
2024-09-12,35.145,35.6,34.65,35.315,111603.0
2024-09-13,35.59,35.845,35.315,35.77,122345.0
2024-09-16,36.14,37.53,36.075,36.795,271978.0
2024-09-17,37.065,37.455,36.665,36.995,170563.0
2024-09-18,37.07,37.555,36.595,37.055,195249.0
2024-09-19,37.54,38.135,37.29,38.125,148876.0
2024-09-20,37.91,38.47,37.91,38.215,154817.0
2024-09-23,38.205,38.42,38.025,38.25,99396.0
2024-09-24,38.27,39.07,38.27,38.975,102810.0
2024-09-25,38.945,38.975,38.415,38.415,78542.0
2024-09-26,38.84,39.315,38.84,39.165,82618.0
2024-09-27,39.23,39.59,38.795,38.975,87700.0
2024-09-30,38.755,39.165,38.595,39.01,106378.0
2024-10-01,38.935,39.115,38.49,38.69,88672.0
2024-10-02,38.61,39.0,38.43,38.43,54408.0
2024-10-03,38.44,38.765,37.91,38.575,70775.0
2024-10-04,38.8,38.975,38.595,38.83,55357.0
2024-10-07,38.83,38.975,38.535,38.63,69093.0
2024-10-08,38.515,38.89,37.66,37.87,73475.0
2024-10-09,37.74,38.49,37.595,38.335,122461.0
2024-10-10,38.3,39.045,38.08,38.69,81458.0
2024-10-11,38.88,39.165,38.775,39.02,60844.0
2024-10-15,38.575,39.07,38.29,38.545,78669.0
2024-10-16,38.585,39.185,38.49,38.535,142319.0
2024-10-17,38.585,38.975,38.515,38.81,71380.0
2024-10-18,38.945,39.175,38.785,38.795,66931.0
2024-10-21,38.775,39.02,38.595,38.735,79024.0
2024-10-22,38.595,38.975,37.67,37.7,105575.0
2024-10-23,37.785,38.335,37.08,37.26,100474.0
2024-10-24,37.53,37.695,37.045,37.585,61393.0
2024-10-25,37.73,38.005,37.215,37.445,68876.0
2024-10-28,37.47,38.03,37.355,37.835,79151.0
2024-10-29,37.755,38.25,37.595,37.765,86296.0
2024-10-30,37.765,38.26,37.31,37.435,72081.0
2024-10-31,37.55,37.615,36.805,36.855,87693.0
2024-11-01,36.995,37.48,36.855,36.88,71724.0
2024-11-04,36.615,37.88,36.595,37.12,178809.0
2024-11-05,37.355,37.815,36.805,37.795,64231.0
2024-11-06,38.365,39.8,37.805,39.735,194040.0
2024-11-07,38.155,42.87,38.145,41.595,376816.0
2024-11-08,41.35,41.74,39.85,40.115,245843.0
2024-11-11,39.945,41.105,39.925,41.055,88223.0
2024-11-12,41.065,41.435,40.655,40.72,122765.0
2024-11-13,41.795,42.425,40.78,41.455,145680.0
2024-11-14,41.205,41.815,39.945,40.23,137522.0
2024-11-15,40.265,40.97,40.105,40.93,144418.0
2024-11-18,41.14,41.33,40.655,40.705,74029.0
2024-11-19,40.4,41.35,40.115,40.95,120668.0
2024-11-20,40.95,41.35,40.59,41.17,84253.0
2024-11-21,41.255,41.685,41.11,41.415,117078.0
2024-11-22,41.825,42.165,41.395,42.055,99016.0
2024-11-25,42.055,42.455,41.56,41.635,187118.0
2024-11-26,42.03,42.595,41.935,42.55,228338.0
2024-11-27,42.555,43.545,42.335,43.355,168106.0
2024-11-28,43.0,44.065,42.99,43.795,74782.0
2024-11-29,43.66,44.15,43.66,44.1,81391.0
2024-12-02,44.14,44.275,43.66,43.92,114946.0
2024-12-03,43.855,44.19,43.17,44.005,95130.0
2024-12-04,43.755,44.225,43.565,43.71,88695.0
2024-12-05,43.575,44.035,43.375,43.94,73416.0
2024-12-06,44.2,44.975,43.38,43.565,111922.0
2024-12-09,43.515,44.055,43.42,43.805,138914.0
2024-12-10,43.785,43.9,43.25,43.355,122872.0
2024-12-11,43.545,44.13,43.23,43.67,129766.0
2024-12-12,43.305,43.63,43.01,43.135,103764.0
2024-12-13,43.2,43.21,42.47,42.555,154310.0
2024-12-16,42.44,43.085,42.425,42.555,116120.0
2024-12-17,42.145,42.55,41.51,42.29,210790.0
2024-12-18,42.095,42.47,41.33,41.36,153661.0
2024-12-19,40.975,41.445,40.765,40.935,179789.0
2024-12-20,40.495,41.35,40.475,40.82,206231.0
2024-12-23,40.715,41.205,40.39,40.87,77437.0
2024-12-24,40.925,40.945,40.31,40.77,49348.0
2024-12-27,40.3,40.965,40.175,40.56,98276.0
2024-12-30,40.295,41.01,39.735,39.88,105965.0
2024-12-31,39.88,40.415,39.815,40.4,55478.0
2025-01-02,40.35,40.64,39.87,40.055,98573.0
2025-01-03,40.39,40.56,39.86,40.475,107842.0
2025-01-06,40.58,41.07,39.67,39.67,104125.0
2025-01-07,39.795,40.295,38.7,39.025,240679.0
2025-01-08,38.73,38.93,38.19,38.69,192972.0
2025-01-09,38.72,39.295,38.385,38.755,71770.0
2025-01-10,38.7,38.72,37.97,38.01,111582.0
2025-01-13,37.685,38.17,37.625,37.97,99608.0
2025-01-14,37.97,38.2,37.7,38.115,81644.0
2025-01-15,38.345,39.085,38.19,38.69,108965.0
2025-01-16,39.035,39.245,38.585,38.96,105634.0
2025-01-17,39.025,39.7,38.815,39.6,107171.0
2025-01-20,39.46,40.255,39.38,40.235,130166.0
2025-01-21,40.195,40.36,39.63,39.83,148184.0
2025-01-22,39.735,40.84,39.585,40.83,123204.0
2025-01-23,40.33,41.415,40.245,40.61,134878.0
2025-01-24,40.61,41.3,40.495,40.975,81100.0
2025-01-27,40.505,40.87,39.82,40.39,114527.0
2025-01-28,40.415,40.425,39.83,40.185,78155.0
2025-01-29,39.975,40.53,39.69,40.32,88990.0
2025-01-30,40.505,41.125,39.975,40.79,131377.0
2025-01-31,40.88,41.33,38.92,39.025,280404.0
2025-02-03,34.85,39.755,34.66,39.43,376189.0
2025-02-04,40.205,40.3,38.635,38.765,169997.0
2025-02-05,38.96,39.61,38.96,39.345,136160.0
2025-02-06,39.565,40.025,38.995,39.085,60739.0
2025-02-07,38.805,39.64,38.68,39.45,97721.0
2025-02-10,38.73,40.435,38.69,40.005,134750.0
2025-02-11,40.1,40.495,39.88,39.975,178875.0
2025-02-12,39.59,40.62,39.43,39.84,266909.0
2025-02-13,38.46,40.64,38.4,39.66,351045.0
2025-02-14,39.82,41.54,39.6,41.12,208560.0
2025-02-18,41.04,41.04,40.17,40.525,224182.0
2025-02-19,40.3,40.83,40.16,40.61,203144.0
2025-02-20,40.495,40.725,40.3,40.57,190056.0
2025-02-21,40.56,40.735,39.39,39.515,137521.0
2025-02-24,39.465,40.265,39.345,39.705,140251.0
2025-02-25,39.345,39.815,39.14,39.64,164167.0
2025-02-26,39.715,40.445,39.64,39.89,96289.0
2025-02-27,40.25,40.37,39.525,39.525,151428.0
2025-02-28,39.33,39.885,39.185,39.775,105269.0
2025-03-03,39.69,40.235,39.0,39.185,145782.0
2025-03-04,38.77,38.965,37.985,38.65,189287.0
2025-03-05,38.13,39.1,38.13,38.99,172865.0
2025-03-06,38.875,39.785,38.73,39.515,123916.0
2025-03-07,39.3,40.0,38.72,39.525,141597.0
2025-03-10,37.8,39.535,37.8,38.845,215541.0
2025-03-11,38.505,38.99,38.495,38.69,198754.0
2025-03-12,38.71,39.155,38.37,38.535,113917.0
2025-03-13,38.315,39.03,37.295,37.49,214597.0
2025-03-14,37.915,38.635,37.13,38.495,148320.0
2025-03-17,38.275,38.81,37.905,38.565,148180.0
2025-03-18,38.43,38.73,37.7,37.965,129504.0
2025-03-19,37.955,38.235,37.625,38.215,230417.0
2025-03-20,37.585,38.03,37.21,37.75,171692.0
2025-03-21,37.39,37.565,37.045,37.365,108379.0
2025-03-24,37.52,38.34,37.325,38.245,101955.0
2025-03-25,38.235,38.885,38.07,38.79,193012.0
2025-03-26,38.855,39.525,38.545,38.65,190568.0
2025-03-27,38.41,38.41,37.895,38.05,145841.0
2025-03-28,37.975,38.42,37.865,38.11,185024.0
2025-03-31,37.76,38.375,37.575,38.11,192074.0
2025-04-01,38.17,38.77,37.8,38.41,78802.0
2025-04-02,37.655,38.605,37.655,38.605,147096.0
2025-04-03,37.605,38.255,37.12,37.46,138103.0
2025-04-04,35.995,37.07,35.415,35.445,225035.0
2025-04-07,34.415,35.975,33.565,34.84,268824.0
2025-04-08,35.49,35.86,34.075,34.525,193610.0
2025-04-09,34.165,37.265,34.165,36.925,188977.0
2025-04-10,36.47,36.945,34.745,35.23,93332.0
2025-04-11,35.115,36.84,35.0,36.8,142751.0
2025-04-14,37.12,37.325,36.595,36.88,49213.0
2025-04-15,36.905,37.585,36.905,37.51,92638.0
2025-04-16,37.015,37.78,37.005,37.21,78927.0
2025-04-17,37.11,37.81,36.965,37.025,61915.0
2025-04-21,36.84,37.285,36.745,37.09,69614.0
2025-04-22,37.595,37.875,37.225,37.73,56800.0
2025-04-23,37.945,38.605,37.635,37.695,81090.0
2025-04-24,37.8,37.905,37.225,37.83,90783.0
2025-04-25,37.54,38.11,37.44,37.955,56815.0
2025-04-28,37.905,38.49,37.81,38.315,66313.0
2025-04-29,38.245,38.97,38.245,38.78,66381.0
2025-04-30,38.78,39.06,38.195,38.78,76947.0
2025-05-01,38.825,39.255,37.995,39.09,42817.0
2025-05-02,39.235,39.63,39.135,39.505,77777.0
2025-05-05,39.39,39.62,39.135,39.585,42933.0
2025-05-06,39.43,39.72,39.215,39.285,42664.0
2025-05-07,40.445,41.9,39.1,39.805,197133.0
2025-05-08,39.03,41.2,38.08,38.46,189052.0
2025-05-09,38.65,39.155,38.1,38.245,137863.0
2025-05-12,38.99,40.135,38.97,39.94,103120.0
2025-05-13,39.915,40.745,39.265,40.505,147121.0
2025-05-14,40.32,40.87,40.32,40.785,114981.0
2025-05-15,40.795,41.24,40.725,41.055,120080.0
2025-05-16,41.665,41.685,41.055,41.095,76246.0
2025-05-20,41.31,41.465,40.99,41.125,99301.0
2025-05-21,40.805,41.02,40.04,40.215,83815.0
2025-05-22,40.135,40.725,40.02,40.445,98879.0
2025-05-23,40.155,40.58,40.0,40.505,67133.0
2025-05-26,40.68,41.2,40.235,41.095,49388.0
2025-05-27,41.075,41.35,40.68,40.845,97721.0
2025-05-28,40.825,41.08,40.765,40.89,93850.0
2025-05-29,41.265,41.315,40.55,40.635,117635.0
2025-05-30,40.41,40.825,40.09,40.225,80490.0
2025-06-02,40.06,41.27,40.06,41.135,179192.0
2025-06-03,41.195,41.78,41.04,41.705,133175.0
2025-06-04,41.55,42.125,41.42,41.92,93207.0
2025-06-05,42.02,42.02,41.285,41.705,129614.0
2025-06-06,41.92,42.555,41.53,42.49,127163.0
2025-06-09,42.605,42.615,42.105,42.44,149202.0
2025-06-10,42.33,42.595,41.735,42.01,110037.0
2025-06-11,42.35,42.88,42.125,42.77,76340.0
2025-06-12,42.45,43.065,42.37,42.8,67384.0
2025-06-13,42.84,43.055,42.37,42.46,75841.0
2025-06-16,42.45,42.52,41.48,41.82,151974.0
2025-06-17,42.0,42.79,41.335,41.5,127954.0
2025-06-18,41.235,41.86,41.02,41.115,163054.0
2025-06-19,40.93,41.615,40.845,41.34,46753.0
2025-06-20,41.625,41.625,40.935,41.09,75430.0
2025-06-23,40.97,41.665,40.815,41.665,93894.0
2025-06-24,41.795,42.0,41.665,41.785,67823.0
2025-06-25,41.815,42.02,41.51,41.57,85543.0
2025-06-26,41.675,41.87,41.36,41.785,98742.0
2025-06-27,41.795,42.605,41.775,42.47,68962.0
2025-06-30,42.53,42.95,42.46,42.95,58509.0
2025-07-02,43.025,43.41,42.555,43.3,66847.0
2025-07-03,43.585,43.81,43.245,43.635,56284.0
2025-07-04,43.575,43.93,43.44,43.635,23220.0
2025-07-07,43.145,43.575,43.105,43.28,39534.0
2025-07-08,43.225,43.575,43.095,43.485,58521.0
2025-07-09,43.505,43.91,43.29,43.82,113831.0
2025-07-10,43.655,44.26,43.635,43.75,55760.0
2025-07-11,43.675,43.75,42.665,43.26,103112.0
2025-07-14,43.035,43.88,43.015,43.83,43868.0
2025-07-15,44.155,44.155,43.33,43.555,92296.0
2025-07-16,43.985,44.065,43.005,43.685,58545.0
2025-07-17,43.86,44.22,43.695,44.125,74769.0
2025-07-18,44.155,44.32,43.81,43.83,27358.0
2025-07-21,43.975,43.975,43.605,43.94,43176.0
2025-07-22,44.055,44.33,43.75,44.065,52173.0
2025-07-23,44.075,44.615,43.36,44.545,86267.0
2025-07-24,44.4,44.595,43.695,43.91,53777.0
2025-07-25,43.9,44.585,43.225,43.525,53079.0
2025-07-28,43.695,43.995,43.225,43.525,156412.0
2025-07-29,43.525,43.75,43.245,43.485,42185.0
2025-07-30,43.715,44.065,43.37,43.595,53474.0
2025-07-31,43.575,43.78,43.145,43.47,44752.0
2025-08-01,43.115,43.47,42.39,42.83,90516.0
2025-08-05,42.85,43.015,42.115,42.655,154995.0
2025-08-06,42.82,43.77,42.265,42.575,57655.0
2025-08-07,42.535,42.675,41.775,41.84,162854.0
2025-08-08,42.575,42.585,38.98,39.18,293347.0
2025-08-11,39.275,39.725,38.825,38.895,178115.0
2025-08-12,38.885,39.705,38.855,39.6,107120.0
2025-08-13,39.64,40.295,39.215,40.08,98496.0
2025-08-14,39.59,40.12,39.49,39.93,118761.0
2025-08-15,39.785,40.44,39.63,39.785,84908.0
2025-08-18,39.62,39.99,39.57,39.745,63344.0
2025-08-19,40.185,40.53,39.865,40.51,122825.0
2025-08-20,40.42,41.01,40.06,40.06,155951.0
2025-08-21,40.01,40.335,39.91,40.255,100960.0
2025-08-22,40.285,40.91,40.175,40.835,111096.0
2025-08-25,40.785,40.96,40.62,40.815,76393.0
2025-08-26,40.655,41.1,40.645,40.645,97946.0
2025-08-27,40.495,40.92,40.445,40.87,92774.0
2025-08-28,40.685,41.19,40.665,40.95,115259.0
2025-08-29,41.14,41.375,41.04,41.17,111427.0
2025-09-02,41.15,41.2,40.835,41.12,73961.0
2025-09-03,41.19,42.25,41.19,41.85,264253.0
2025-09-04,41.795,42.11,41.555,41.665,116460.0
2025-09-05,41.745,41.94,41.455,41.715,82424.0
2025-09-08,41.605,42.05,41.24,41.365,59015.0
2025-09-09,41.3,41.535,41.06,41.1,67797.0
2025-09-10,40.97,41.425,40.835,41.25,76156.0
2025-09-11,41.425,41.665,41.25,41.375,84779.0
2025-09-12,41.375,41.475,40.785,40.9,95999.0
2025-09-15,40.725,40.94,40.575,40.86,80924.0
2025-09-16,41.0,41.385,40.685,40.91,53498.0
2025-09-17,41.03,41.465,40.91,41.07,84671.0
2025-09-18,41.31,41.515,40.22,40.27,103047.0
2025-09-19,40.705,40.735,39.815,39.9,125657.0
2025-09-22,39.855,40.385,39.815,39.96,86095.0
2025-09-23,40.05,40.555,39.35,39.4,142204.0
2025-09-24,39.435,40.2,39.34,39.98,98911.0
2025-09-25,39.845,40.27,39.445,39.495,80143.0
2025-09-26,39.585,39.775,39.485,39.575,76651.0
2025-09-29,39.9,41.07,39.775,40.93,343797.0
2025-09-30,41.21,41.395,40.735,41.25,170419.0
2025-10-01,41.22,41.555,41.15,41.31,109060.0
2025-10-02,41.2,41.565,41.09,41.365,48020.0
2025-10-03,41.31,41.495,40.87,41.12,96318.0
2025-10-06,41.23,41.96,40.97,41.445,202775.0
2025-10-07,41.745,41.755,41.17,41.22,81217.0
2025-10-08,41.345,41.625,41.07,41.575,64281.0
2025-10-09,41.575,41.665,40.92,40.94,91649.0
2025-10-10,41.08,41.555,40.33,40.395,92492.0
2025-10-14,40.375,41.26,39.785,40.635,201362.0
2025-10-15,40.655,41.365,40.405,40.675,320456.0
2025-10-16,40.695,41.17,40.245,40.405,105398.0
2025-10-17,40.28,40.575,39.685,39.865,107135.0
2025-10-20,40.05,40.685,40.04,40.515,70469.0
2025-10-21,40.455,41.09,40.14,40.95,93926.0
2025-10-22,41.03,41.595,40.825,41.485,107789.0
2025-10-23,41.335,42.01,41.335,41.725,137548.0
2025-10-24,41.775,42.26,41.755,41.88,128676.0
2025-10-27,42.14,42.355,41.675,41.725,165390.0
2025-10-28,41.495,42.26,41.405,41.9,167290.0
2025-10-29,41.735,42.505,41.735,42.495,126402.0
2025-10-30,42.15,42.945,42.11,42.615,63477.0
2025-10-31,42.525,43.05,42.485,42.96,79793.0
2025-11-03,43.0,43.0,42.04,42.96,77074.0
2025-11-04,42.05,42.1,41.28,41.375,81809.0
2025-11-05,41.435,41.95,41.365,41.655,114830.0
2025-11-06,40.825,40.9,38.685,39.4,321651.0
2025-11-07,39.425,39.425,38.685,38.865,290555.0
2025-11-10,39.0,39.95,39.0,39.575,139270.0
2025-11-11,39.495,39.525,38.97,38.98,266727.0
2025-11-12,38.99,39.505,38.875,39.485,197244.0
2025-11-13,39.575,39.655,38.94,39.07,151255.0
2025-11-14,38.905,39.475,38.785,39.39,137057.0
2025-11-17,39.435,39.545,38.685,38.94,178507.0
2025-11-18,38.905,39.22,38.725,39.14,167903.0
2025-11-19,39.2,39.785,39.2,39.645,178231.0
2025-11-20,39.685,40.18,39.14,39.14,163837.0
2025-11-21,39.14,39.705,38.755,39.595,198218.0
2025-11-24,39.775,40.08,39.655,39.815,92627.0
2025-11-25,39.715,40.36,39.705,40.16,103408.0
2025-11-26,40.16,41.225,40.13,41.09,185146.0