Date,Open,High,Low,Close,Volume
1996-04-16,7.227237395666962,7.468145308855861,6.88996640910158,6.938147716042132,13100.0
1996-04-17,6.889967014177098,7.371782882867868,6.889967014177098,7.371782882867868,16000.0
1996-04-18,7.371782208369763,7.371782208369763,7.1308742960668,7.1308742960668,12900.0
1996-04-19,7.034511048030737,7.034511048030737,6.600876540976714,6.697239611601375,36800.0
1996-04-22,6.745421569289165,6.938147716042132,6.745421569289165,6.938147716042132,24500.0
1996-04-23,6.84178393327268,7.034510519538097,6.84178393327268,6.98632875809791,25800.0
1996-04-24,6.986329001753731,7.082692068499541,6.938147238633153,7.034510764874311,33900.0
1996-04-25,7.0826922708227,7.323600174316638,7.0826922708227,7.275418869315067,21900.0
1996-04-26,7.275418888285288,7.275418888285288,7.082692289290399,7.082692289290399,13500.0
1996-04-29,7.082692068499541,7.082692068499541,6.986329001753731,7.034510764874311,24000.0
1996-04-30,6.8899657092657325,7.034510534396266,6.7936026456771526,6.8899657092657325,19300.0
1996-05-01,6.88996640910158,7.0345112489139945,6.793603335725096,6.938147716042132,25500.0
1996-05-02,6.938146996657723,7.034510519538097,6.889965694712866,6.98632875809791,21100.0
1996-05-03,6.986329001753731,7.034510764874311,6.986329001753731,7.034510764874311,12800.0
1996-05-06,7.0345112489139945,7.082692555854547,6.697239802853233,6.938147716042132,19400.0
1996-05-07,6.938147716042132,6.986329482478063,6.88996640910158,6.938147716042132,6300.0
1996-05-08,6.986329199184596,7.179055338122578,6.93814743470242,7.179055338122578,19900.0
1996-05-09,6.793602631327824,7.082691821482952,6.793602631327824,6.98632875809791,17000.0
1996-05-10,6.841783947723775,7.034510534396266,6.7936026456771526,6.8899657092657325,5800.0
1996-05-13,6.745420884135196,6.986328772854311,6.745420884135196,6.8899657092657325,21300.0
1996-05-14,6.793603335725096,7.082692555854547,6.745421569289165,6.938147716042132,17800.0
1996-05-15,7.082692081918259,7.082692081918259,6.745421117921265,6.841784184849642,14100.0
1996-05-16,6.841783947723775,6.8899657092657325,6.745420884135196,6.8899657092657325,14900.0
1996-05-17,6.889965694712866,6.98632875809791,6.84178393327268,6.98632875809791,7200.0
1996-05-21,7.034510778201745,7.034510778201745,6.745421117921265,6.841784184849642,47000.0
1996-05-22,6.841783713953192,6.841783713953192,6.745420653657153,6.745420653657153,35100.0
1996-05-23,6.841783947723775,6.9381470113123545,6.745420884135196,6.8899657092657325,31900.0
1996-05-24,6.889966149790872,7.082692289290399,6.889966149790872,7.082692289290399,13600.0
1996-05-27,7.082691560675726,7.227236380178356,6.938146741173096,7.227236380178356,14700.0
1996-05-28,7.227236380178356,7.275418139844337,6.986328500839077,7.227236380178356,11700.0
1996-05-29,7.227237102604754,7.227237102604754,6.93814743470242,7.179055338122578,25500.0
1996-05-30,7.227236380178356,7.227236380178356,7.082691560675726,7.227236380178356,13400.0
1996-05-31,7.227238030361553,7.371782882867868,7.179056259694309,7.371782882867868,32200.0
1996-06-03,7.564507319354282,7.564507319354282,7.179054620512375,7.227236380178356,19700.0
1996-06-04,7.227237395666962,7.227237395666962,6.841784642665648,6.938147716042132,29200.0
1996-06-05,6.93814751791071,7.034511048030737,6.697239611601375,6.697239611601375,32400.0
1996-06-06,6.7454209377320655,6.7454209377320655,5.878152439553161,6.408149982744528,51600.0
1996-06-07,5.926333951897848,6.745420653657153,5.926333951897848,6.745420653657153,17800.0
1996-06-10,6.84178496983858,6.84178496983858,6.552695735884933,6.600877045129508,8700.0
1996-06-11,6.745421173806584,6.745421173806584,6.504513274742063,6.552695038353107,11200.0
1996-06-12,6.55269608297891,6.55269608297891,6.022698436747003,6.263606374216884,35400.0
1996-06-13,6.7454204388209815,6.7454204388209815,6.0708785787370045,6.31178645155204,14600.0
1996-06-14,6.45633101327372,6.745420653657153,6.45633101327372,6.745420653657153,6800.0
1996-06-17,6.600876585207382,6.745421421860612,6.5045135139370185,6.5045135139370185,21200.0
1996-06-18,6.5526952793198845,6.841784493130975,6.5045135139370185,6.5045135139370185,15300.0
1996-06-19,6.64905710847263,6.64905710847263,6.456330542439995,6.456330542439995,7300.0
1996-06-20,6.5045135139370185,6.5045135139370185,6.408150442666655,6.5045135139370185,21700.0
1996-06-21,6.456331285173985,6.456331285173985,6.359968220819737,6.408149982744528,24000.0
1996-06-24,6.697240477864498,6.697240477864498,6.263606374216884,6.263606374216884,10300.0
1996-06-25,6.26360512030216,6.841783962584831,6.26360512030216,6.793602660433553,3400.0
1996-06-26,6.456331566315229,6.456331566315229,6.1672423606640825,6.1672423606640825,16400.0
1996-06-27,6.311786453982682,6.311786453982682,5.878152007051448,6.022696822695193,20900.0
1996-06-28,5.974514820416831,6.07087833324233,5.878151767086614,5.878151767086614,10600.0
1996-07-02,6.022698436747003,6.31178814550903,5.87815358236599,6.263606374216884,12900.0
1996-07-03,6.263606374216884,6.31178814550903,6.119061519835871,6.263606374216884,7600.0
1996-07-04,6.263605449558642,6.263605449558642,6.070879311831904,6.070879311831904,4700.0
1996-07-05,6.022696822695193,6.022696822695193,5.829970708167068,6.022696822695193,8800.0
1996-07-08,5.926333290096942,6.167241143682221,5.926333290096942,6.11905938916706,12200.0
1996-07-09,5.974515085119919,5.974515085119919,5.299973222427294,5.540881096173989,17500.0
1996-07-10,5.73360946983938,5.73360946983938,5.492701501199146,5.492701501199146,15900.0
1996-07-11,5.49270031972948,5.540882086891913,5.251792402908093,5.444519012062434,7700.0
1996-07-12,5.540881779517764,5.781789682975058,5.396336945544315,5.781789682975058,14200.0
1996-07-15,5.540882175742306,5.685427020052052,4.962703257998709,5.0590663343734095,20800.0
1996-07-16,5.155429214128863,5.25179228682844,4.239979334239808,4.818158229932652,37000.0
1996-07-17,4.818158387948285,5.155429383205588,4.818158387948285,5.155429383205588,9300.0
1996-07-18,4.914521039661596,4.962702803180919,4.818157972118301,4.962702803180919,19000.0
1996-07-19,4.962702803180919,4.962702803180919,4.914521039661596,4.962702803180919,12100.0
1996-07-22,4.914520796404519,5.010883859178072,4.818157733630965,4.914520796404519,20700.0
1996-07-23,4.818158229932652,5.010884375331808,4.818158229932652,4.818158229932652,32800.0
1996-07-24,4.721795205962347,4.818158279656399,4.577250365673579,4.625432132268296,35100.0
1996-07-25,4.5772498469494165,4.914520796404519,4.5772498469494165,4.914520796404519,8700.0
1996-07-26,4.914521174948175,5.589063585310702,4.818158104752203,5.589063585310702,196400.0
1996-07-29,5.589064105470211,5.589064105470211,5.396337487646345,5.396337487646345,8300.0
1996-07-30,5.396337487646345,5.396337487646345,5.107248250153655,5.396337487646345,10700.0
1996-07-31,5.299974002437185,5.396337074218787,4.962703021453893,5.010884327597009,45700.0
1996-08-01,5.059066480823837,5.396337487646345,5.059066480823837,5.396337487646345,8400.0
1996-08-02,5.251792639152296,5.492700566810575,5.251792639152296,5.396337487646345,17400.0
1996-08-06,5.492700566810575,5.540882336140393,5.396337487646345,5.396337487646345,11200.0
1996-08-08,5.299973717818907,5.348155480869944,5.010884058503374,5.348155480869944,15300.0
1996-08-09,5.540881096173989,5.637244153773607,5.396336280026912,5.540881096173989,16600.0
1996-08-12,5.540882367851174,5.540882367851174,5.203611359098446,5.299974438814166,3900.0
1996-08-13,5.299974226743115,5.299974226743115,5.155429383205588,5.155429383205588,7400.0
1996-08-14,5.299974226743115,5.299974226743115,5.155429383205588,5.155429383205588,8500.0
1996-08-15,5.155429383205588,5.155429383205588,5.0590663073457005,5.155429383205588,4600.0
1996-08-16,5.15542958949288,5.299974438814166,5.15542958949288,5.299974438814166,3700.0
1996-08-19,5.25179235446868,5.63724510972679,5.20361104724603,5.63724510972679,17100.0
1996-08-20,5.637244890661005,5.685426655506673,5.540881820465034,5.589063585310702,23400.0
1996-08-21,5.58906380250414,5.685426876444822,5.58906380250414,5.63724510972679,10400.0
1996-08-22,5.637244890661005,5.685426655506673,5.444518750269062,5.589063585310702,57600.0
1996-08-23,5.685427416188257,6.263606374216884,5.685427416188257,6.263606374216884,78000.0
1996-08-26,7.2272366463081825,7.468144534518455,6.98632875809791,6.98632875809791,80200.0
1996-08-27,6.986329456785947,7.1308742960668,6.793603310741727,7.1308742960668,44200.0
1996-08-28,7.179054620512375,7.227236380178356,7.0345102605050585,7.227236380178356,42700.0
1996-08-29,7.130873320341707,7.227236380178356,7.130873320341707,7.227236380178356,6700.0
1996-08-30,7.227237104818135,7.275418869315067,6.841784367328763,7.275418869315067,17200.0
1996-09-03,7.275418869315067,7.275418869315067,7.0826922708227,7.275418869315067,4500.0
1996-09-04,7.275418534096165,7.901778686724226,7.130873706760712,7.901778686724226,18500.0
1996-09-05,7.80541632121508,8.094505065786173,7.709052793697578,7.949960693500627,38600.0
1996-09-06,7.901779460185338,7.901779460185338,7.757235078196582,7.757235078196581,48600.0
1996-09-09,7.709053864980692,7.709053864980692,7.468145931700047,7.468145931700047,96500.0
1996-09-10,7.227236414632664,7.468144295120419,6.745420653657153,6.745420653657153,38700.0
1996-09-11,6.793603902312403,7.709053864980692,6.793603902312403,7.468145931700047,56600.0
1996-09-12,7.516326691703425,7.709052828620803,7.227237026832003,7.66087106464378,60700.0
1996-09-13,7.612689760162114,7.709052828620803,7.41996316374938,7.66087106464378,52500.0
1996-09-16,7.660870826580109,7.757234351539631,7.61268952359569,7.70905258905987,47500.0
1996-09-17,7.61268952359569,7.70905258905987,7.61268952359569,7.70905258905987,25500.0
1996-09-18,7.61268952359569,8.046324007427511,7.61268952359569,7.70905258905987,29300.0
1996-09-19,7.805415838161547,7.901778440724755,7.805415838161547,7.853596679947826,9000.0
1996-09-20,7.901778965538181,7.901778965538181,7.468144927726403,7.66087106464378,31200.0
1996-09-23,7.564507761115929,7.853596957508469,7.564507761115929,7.70905258905987,47900.0
1996-09-24,7.612690817213252,7.660872128385078,7.371782882867868,7.371782882867868,13900.0
1996-09-25,7.709052138856912,7.709052138856912,7.227236380178356,7.227236380178356,3200.0
1996-09-26,7.371781471133412,7.371781471133412,6.98632875809791,6.98632875809791,8400.0
1996-09-27,6.986328500839077,7.323599440015003,6.938146741173096,7.227236380178356,5500.0
1996-09-30,7.130873320341707,7.227236380178356,6.986328500839077,7.227236380178356,5800.0
1996-10-01,7.227236380178356,7.227236380178356,7.0345102605050585,7.227236380178356,23500.0
1996-10-02,7.1308742960668,7.22723736908891,7.082692529808056,7.1308742960668,19100.0
1996-10-03,7.22723736908891,7.22723736908891,7.082692529808056,7.1308742960668,19600.0
1996-10-04,7.034510764874311,7.034510764874311,7.034510764874311,7.034510764874311,1100.0
1996-10-07,7.082692529808056,7.179055602830166,6.986329456785947,7.1308742960668,19200.0
1996-10-08,7.130873597984846,7.130873597984846,6.8899657092657325,6.8899657092657325,9100.0
1996-10-09,6.889966383763836,7.1308742960668,6.889966383763836,7.1308742960668,15400.0
1996-10-10,6.938147622316629,7.516326973755825,6.938147622316629,7.516326973755825,64400.0
1996-10-11,7.516327702154342,7.612690783567518,7.419964161245749,7.468145931700047,25800.0
1996-10-15,7.371781199680986,7.419962499851652,6.986328500839077,7.227236380178356,18100.0
1996-10-16,7.034510764874311,7.22723689836593,7.034510764874311,7.034510764874311,6600.0
1996-10-17,7.22723689836593,7.22723689836593,7.034510764874311,7.034510764874311,12900.0
1996-10-18,6.986328534144909,6.986328534144909,6.745420653657153,6.745420653657153,10500.0
1996-10-21,6.986328788029333,7.130873613473834,6.745420898786942,6.793602660433553,8200.0
1996-10-22,6.745420869887637,6.98632875809791,6.745420869887637,6.98632875809791,51400.0
1996-10-23,6.938147454918072,7.082692289290399,6.938147454918072,7.082692289290399,16600.0
1996-10-24,7.0345112489139945,7.082692555854547,6.938147716042132,6.938147716042132,14900.0
1996-10-25,6.9381470113123545,6.9381470113123545,6.8899657092657325,6.8899657092657325,4500.0
1996-10-28,6.745420898786942,6.793602660433553,6.745420898786942,6.793602660433553,7300.0
1996-10-29,6.79360241355283,6.79360241355283,6.745420653657153,6.745420653657153,24700.0
1996-10-30,6.552694055203954,6.552694055203954,6.456330542439995,6.456330542439995,8900.0
1996-10-31,6.456330542439995,6.552694055203954,6.263604435902643,6.456330542439995,19200.0
1996-11-01,6.359967242752339,6.359967242752339,6.11905938916706,6.11905938916706,18800.0
1996-11-04,6.119060558698609,6.35996845832844,6.119060558698609,6.35996845832844,13000.0
1996-11-05,6.504513470352053,6.745421376661388,6.504513470352053,6.697239611601375,9300.0
1996-11-06,6.6008758334654365,6.745420653657153,6.6008758334654365,6.745420653657153,13100.0
1996-11-07,6.45633170529204,6.697239611601375,6.45633170529204,6.697239611601375,5800.0
1996-11-08,6.697239611601375,6.697239611601375,6.649058306036727,6.697239611601375,8800.0
1996-11-11,6.745421891854032,6.745421891854032,6.504513967144959,6.600877045129508,19400.0
1996-11-12,6.600877045129508,6.600877045129508,6.600877045129508,6.600877045129508,6000.0
1996-11-13,6.649058087185286,6.649058087185286,6.504513256258254,6.649058087185286,22300.0
1996-11-14,6.552695038353107,6.552695038353107,6.504513274742063,6.552695038353107,11400.0
1996-11-15,6.504513274742063,6.552695038353107,6.35996844340428,6.552695038353107,25600.0
1996-11-18,6.504514311686764,6.504514311686764,6.263606374216884,6.263606374216884,6700.0
1996-11-19,6.263606374216884,6.359969457305751,6.215424602924737,6.263606374216884,14700.0
1996-11-20,6.167241638338938,6.215422937223319,6.022696822695193,6.022696822695193,5900.0
1996-11-21,6.022697528090832,6.1672423606640825,6.022697528090832,6.1672423606640825,7400.0
1996-11-22,6.167241143682221,6.167241143682221,6.0708780941471625,6.11905938916706,7000.0
1996-11-25,6.1672423606640825,6.215423665191596,6.1672423606640825,6.1672423606640825,8500.0
1996-11-26,6.119059630159797,6.119059630159797,5.781788713756397,5.878151767086614,16100.0
1996-11-27,5.829970470169147,5.878151767086614,5.829970470169147,5.878151767086614,11500.0
1996-11-28,5.829970470169147,5.878151767086614,5.781788713756397,5.878151767086614,1500.0
1996-11-29,5.829970465779931,5.974514815918792,5.829970465779931,5.974514815918792,13700.0
1996-12-02,5.974515081597388,5.974515081597388,5.829970725030836,5.829970725030836,7300.0
1996-12-03,5.781789820744924,5.781789820744924,5.107247858789498,5.107247858789498,78700.0
1996-12-04,5.396337195127394,5.63724510972679,5.299974121186712,5.63724510972679,38400.0
1996-12-05,5.589062851426178,5.829970725030836,5.589062851426178,5.829970725030836,8300.0
1996-12-06,5.878152493853447,5.926334256223326,5.733607666239154,5.926334256223326,30500.0
1996-12-09,5.829971409925803,6.070879311831904,5.829971409925803,6.070879311831904,33800.0
1996-12-10,5.974514815918792,6.022696572295267,5.878151762661124,5.974514815918792,27300.0
1996-12-11,5.878153024326187,5.878153024326187,5.63724510972679,5.63724510972679,6800.0
1996-12-12,5.68542566042618,5.926333523499364,5.63724390401343,5.878151767086614,19500.0
1996-12-13,5.781790411479779,5.781790411479779,5.637245559293701,5.733608640919281,30400.0
1996-12-16,5.781789682975058,5.781789682975058,5.444518710033918,5.781789682975058,19300.0
1996-12-17,5.6854259089689805,5.829970725030836,5.6854259089689805,5.829970725030836,14400.0
1996-12-18,5.9263335190376,6.022696572295267,5.829970465779931,5.974514815918792,6000.0
1996-12-19,6.022696822695193,6.263604695603,5.829970708167068,6.022696822695193,6300.0
1996-12-20,6.02269657682958,6.02269657682958,5.878151767086614,5.878151767086614,1500.0
1996-12-23,5.878152024054585,5.878152024054585,5.781788966511783,5.829970725030836,5200.0
1996-12-24,5.829970725030836,5.829970725030836,5.829970725030836,5.829970725030836,0.0
1996-12-27,6.022696822695193,6.022696822695193,6.022696822695193,6.022696822695193,4400.0
1996-12-30,6.02269684011644,6.167241656178296,5.829970725030836,5.829970725030836,12300.0
1996-12-31,5.733608640919281,5.878153493105359,5.6854273298542015,5.733608640919281,6500.0
1997-01-02,5.926333782573638,6.02269684011644,5.781788966511783,5.829970725030836,5200.0
1997-01-03,6.167241656178296,6.263604713721098,5.829970725030836,5.829970725030836,7700.0
1997-01-06,5.974515085119919,5.974515085119919,5.540881096173989,5.540881096173989,9100.0
1997-01-07,5.4445180385743726,5.637244153773607,5.4445180385743726,5.540881096173989,6500.0
1997-01-08,5.492699337626529,5.58906285472145,5.4445180385743726,5.540881096173989,17000.0
1997-01-09,5.492701501199146,5.492701501199146,5.44452018316839,5.492701501199146,25500.0
1997-01-10,5.589063544007367,5.8299714474646605,5.589063544007367,5.781789682975058,15400.0
1997-01-13,5.781789682975058,5.781789682975058,5.685426613491212,5.781789682975058,1500.0
1997-01-14,5.781789682975058,5.781789682975058,5.781789682975058,5.781789682975058,3000.0
1997-01-15,5.733607939312136,5.733607939312136,5.589063564309006,5.68542663414288,11300.0
1997-01-16,5.781789703976753,5.781789703976753,5.68542663414288,5.68542663414288,11000.0
1997-01-17,5.685426613491212,5.781789682975058,5.685426613491212,5.781789682975058,1500.0
1997-01-20,5.781788966511783,5.829970725030836,5.781788966511783,5.829970725030836,4000.0
1997-01-21,5.685426613491212,5.8299714474646605,5.685426613491212,5.781789682975058,3300.0
1997-01-22,5.781789682975058,5.781789682975058,5.637244849001609,5.781789682975058,11600.0
1997-01-23,5.685426876444822,5.781789950385504,5.63724510972679,5.63724510972679,9000.0
1997-01-24,5.540880850683214,6.02269657682958,5.540880850683214,5.878151767086614,23400.0
1997-01-27,6.119060330186448,6.408149982744528,6.070879027756993,6.408149982744528,21100.0
1997-01-28,6.504513470352053,6.745421376661388,6.45633170529204,6.697239611601375,40300.0
1997-01-29,6.697239611601375,6.697239611601375,6.504513470352053,6.697239611601375,4900.0
1997-01-30,6.697238680459853,6.697238680459853,6.215422934829784,6.31178645155204,9200.0
1997-01-31,6.263605429214465,6.311787193237334,5.8299713909900674,6.1672423606640825,12700.0
1997-02-03,6.215422438702118,6.215422438702118,6.11905938916706,6.11905938916706,15000.0
1997-02-04,6.070878093460628,6.215422437999238,6.022696338950914,6.215422437999238,11800.0
1997-02-05,6.263606374216884,6.31178814550903,6.215424602924737,6.263606374216884,6500.0
1997-02-06,6.263604192508951,6.263604192508951,6.167241142984789,6.215422437999238,1800.0
1997-02-07,6.215424602924737,6.31178814550903,6.215424602924737,6.263606374216884,3000.0
1997-02-10,6.263604192508951,6.311785947018664,6.167241142984789,6.215422437999238,15600.0
1997-02-11,6.215422437999238,6.215422437999238,6.022696338950914,6.215422437999238,18200.0
1997-02-12,6.022697657733382,6.697239611601375,6.022697657733382,6.697239611601375,133400.0
1997-02-13,6.745420869887637,6.98632875809791,6.649057806502594,6.98632875809791,45700.0
1997-02-14,7.03451122304469,7.1308742960668,6.986329456785947,7.1308742960668,17700.0
1997-02-17,7.227236360096503,7.70905211743627,7.130873300527613,7.61268905786738,6500.0
1997-02-18,7.660872128385078,7.660872128385078,7.371782882867868,7.371782882867868,24500.0
1997-02-19,7.516326974138353,7.516326974138353,7.323600370483689,7.4199634425633345,32500.0
1997-02-20,7.516326974138353,7.516326974138353,7.275419064191553,7.4199634425633345,13600.0
1997-02-21,7.419964194039694,7.564509046546009,7.371782882867868,7.371782882867868,10100.0
1997-02-24,7.419964161245749,7.564509013113222,7.371782850286872,7.468145931700047,15000.0
1997-02-25,7.323599709693225,7.371781471133412,6.98632875809791,6.98632875809791,10800.0
1997-02-26,6.938147716042132,6.986329482478063,6.841784642665648,6.938147716042132,10600.0
1997-02-27,6.889966129715604,7.419963241542736,6.745421295764436,7.179055338122578,20700.0
1997-02-28,7.564508097534581,7.564508097534581,7.082692289290399,7.082692289290399,47600.0
1997-03-03,6.98632875809791,7.2754184077483695,6.98632875809791,6.98632875809791,27500.0
1997-03-04,6.986329219540635,7.179055359040163,6.986329219540635,7.082692289290399,7800.0
1997-03-05,7.034510294040586,7.034510294040586,6.745420653657153,6.745420653657153,12600.0
1997-03-06,6.98632875809791,6.98632875809791,6.98632875809791,6.98632875809791,1500.0
1997-03-07,7.034510294040586,7.034510294040586,6.745420653657153,6.745420653657153,4100.0
1997-03-10,6.986328772854311,7.130873597984846,6.745420884135196,6.8899657092657325,13700.0
1997-03-11,6.745421569289165,6.938147716042132,6.745421569289165,6.938147716042132,1900.0
1997-03-12,6.938146774249231,6.938146774249231,6.745420653657153,6.745420653657153,9300.0
1997-03-13,6.841784222091095,6.8899659855652216,6.649058087185286,6.649058087185286,5300.0
1997-03-14,6.745420653657153,6.841783713953192,6.697238893761476,6.745420653657153,4000.0
1997-03-17,6.841784184849642,6.841784184849642,6.600876287781026,6.841784184849642,3900.0
1997-03-18,6.697239611601375,6.697239611601375,6.697239611601375,6.697239611601375,4300.0
1997-03-19,6.697239391164063,6.793602918112317,6.649058087185286,6.649058087185286,13700.0
1997-03-20,6.745421189635238,6.745421189635238,6.35996845832844,6.35996845832844,18500.0
1997-03-21,6.359967489171319,6.456330542439995,6.359967489171319,6.456330542439995,2400.0
1997-03-24,6.456330807644819,6.456330807644819,6.31178645155204,6.31178645155204,4300.0
1997-03-25,6.359968425331224,6.649058087185286,6.359968425331224,6.649058087185286,11500.0
1997-03-26,6.456330542439995,6.456330542439995,6.263604435902643,6.456330542439995,7400.0
1997-03-27,6.649058227320388,6.649058227320388,5.781789682975058,5.781789682975058,23900.0
1997-03-31,5.781789703976753,5.781789703976753,5.299973895312024,5.68542663414288,10500.0
1997-04-01,5.781789682975058,5.781789682975058,5.540881779517764,5.781789682975058,6300.0
1997-04-02,5.685426655506673,5.685426655506673,5.589063585310702,5.589063585310702,3000.0
1997-04-03,5.540883278725386,5.637246374282383,5.492701501199146,5.492701501199146,5700.0
1997-04-04,5.63724510972679,5.781789950385504,5.492700269068076,5.63724510972679,19100.0
1997-04-07,5.589065056251627,5.637246374282383,5.299975310085152,5.492701501199146,19500.0
1997-04-08,5.637246374282383,5.637246374282383,5.492701501199146,5.492701501199146,7300.0
1997-04-09,5.396338405642149,5.637246374282383,5.396338405642149,5.492701501199146,12100.0
1997-04-10,5.685426655506673,5.685426655506673,5.444518750269062,5.589063585310702,2800.0
1997-04-11,5.492701501199146,5.589065056251627,5.396338405642149,5.492701501199146,11200.0
1997-04-14,5.781790296888182,5.781790296888182,5.299974438814166,5.299974438814166,6800.0
1997-04-15,5.299974438814166,5.299974438814166,5.299974438814166,5.299974438814166,0.0
1997-04-16,5.299974438814166,5.299974438814166,5.299974438814166,5.299974438814166,2300.0
1997-04-17,5.396336784425635,5.396336784425635,5.348155480869944,5.348155480869944,3000.0
1997-04-18,5.348155480869944,5.348155480869944,5.348155480869944,5.348155480869944,0.0
1997-04-21,5.348155480869944,5.348155480869944,5.348155480869944,5.348155480869944,0.0
1997-04-22,5.348156208419732,5.348156208419732,5.299974438814166,5.299974438814166,31100.0
1997-04-23,5.299974438814166,5.299974438814166,5.203611359098446,5.299974438814166,27000.0
1997-04-24,5.299973978976725,5.299973978976725,5.203610907621677,5.203610907621677,28800.0
1997-04-25,5.251792669208601,5.299974438814166,5.251792669208601,5.299974438814166,25200.0
1997-04-28,5.299974002437185,5.348155768075673,5.010884327597009,5.010884327597009,30500.0
1997-04-29,5.05906607084142,5.203610907621677,4.962702999486371,5.203610907621677,20900.0
1997-04-30,5.251792914398077,5.3481564581081145,5.251792914398077,5.251792914398077,37600.0
1997-05-01,5.299974438814166,5.396337518529887,5.299974438814166,5.299974438814166,55000.0
1997-05-02,5.348156208419732,5.396337518529887,5.299974438814166,5.299974438814166,8900.0
1997-05-05,5.203610845031452,5.589063585310702,5.203610845031452,5.589063585310702,16100.0
1997-05-06,5.589063585310702,5.589063585310702,5.589063585310702,5.589063585310702,5300.0
1997-05-07,5.540881887112031,5.540881887112031,5.203610907621677,5.203610907621677,12900.0
1997-05-08,5.203610164827677,5.540881096173989,5.203610164827677,5.540881096173989,3100.0
1997-05-09,5.155430437001916,5.492701501199146,5.155430437001916,5.492701501199146,4500.0
1997-05-12,5.20361160203849,5.4445195423227215,5.20361160203849,5.251792914398077,11600.0
1997-05-13,5.396336965145897,5.68542663414288,5.396336965145897,5.68542663414288,5300.0
1997-05-14,5.685427184634441,5.781790263798671,5.396337487646345,5.396337487646345,2100.0
1997-05-15,5.299973895312024,5.68542663414288,5.299973895312024,5.68542663414288,4500.0
1997-05-16,5.396337487646345,5.396337487646345,5.396337487646345,5.396337487646345,900.0
1997-05-20,5.299974002349514,5.299974002349514,5.107247858789498,5.107247858789498,5600.0
1997-05-21,5.299973978976725,5.299973978976725,5.203610907621677,5.203610907621677,2300.0
1997-05-22,5.203610907621677,5.203610907621677,5.203610907621677,5.203610907621677,300.0
1997-05-23,5.203610907621677,5.203610907621677,5.203610907621677,5.203610907621677,1500.0
1997-05-26,5.203610907621677,5.203610907621677,5.203610907621677,5.203610907621677,2100.0
1997-05-27,5.155429383205588,5.155429383205588,5.155429383205588,5.155429383205588,3000.0
1997-05-28,5.107247858789498,5.107247858789498,5.107247858789498,5.107247858789498,500.0
1997-05-29,5.059066509777159,5.299974438814166,5.059066509777159,5.299974438814166,4200.0
1997-05-30,5.299974438814166,5.299974438814166,5.299974438814166,5.299974438814166,1500.0
1997-06-02,5.299974438814166,5.299974438814166,5.203611359098446,5.299974438814166,4400.0
1997-06-03,5.396337050331774,5.492700121686823,5.203610907621677,5.203610907621677,3000.0
1997-06-04,5.0590663343734095,5.0590663343734095,5.0590663343734095,5.0590663343734095,4000.0
1997-06-05,5.348155744401935,5.348155744401935,5.05906607084142,5.203610907621677,8100.0
1997-06-06,5.251792914398077,5.251792914398077,5.251792914398077,5.251792914398077,1800.0
1997-06-09,5.203610907621677,5.203610907621677,5.203610907621677,5.203610907621677,1700.0
1997-06-10,5.251792213551517,5.251792213551517,5.203610907621677,5.203610907621677,2800.0
1997-06-11,5.203610907621677,5.203610907621677,5.203610907621677,5.203610907621677,5300.0
1997-06-12,5.203610907621677,5.203610907621677,5.203610907621677,5.203610907621677,0.0
1997-06-13,5.203610907621677,5.203610907621677,5.203610907621677,5.203610907621677,0.0
1997-06-16,5.203611359098446,5.299974438814166,5.203611359098446,5.299974438814166,3600.0
1997-06-17,5.251791954767869,5.348155480869944,5.251791954767869,5.348155480869944,3400.0
1997-06-18,5.203610907621677,5.203610907621677,5.203610907621677,5.203610907621677,1000.0
1997-06-19,5.203610907621677,5.203610907621677,5.203610907621677,5.203610907621677,800.0
1997-06-20,5.203610907621677,5.203610907621677,5.203610907621677,5.203610907621677,0.0
1997-06-23,5.155429142196469,5.251792213551517,5.155429142196469,5.203610907621677,8000.0
1997-06-24,5.203611150883226,5.203611150883226,5.155429383205588,5.155429383205588,6200.0
1997-06-25,4.818158183954104,5.107247858789498,4.721795112174096,5.107247858789498,7900.0
1997-06-26,5.107247858789498,5.107247858789498,5.107247858789498,5.107247858789498,0.0
1997-06-27,4.673613391135597,4.818158229932652,4.57725031843602,4.818158229932652,5900.0
1997-06-30,4.577250087481489,4.769976223156252,4.577250087481489,4.769976223156252,9100.0
1997-07-02,4.673612455356612,4.673612455356612,4.336341538690826,4.336341538690826,6600.0
1997-07-03,4.3363422824502855,4.3363422824502855,4.191797447802871,4.191797447802871,2300.0
1997-07-04,4.095434154278051,4.095434154278051,3.999071089605871,4.047252392194292,2000.0
1997-07-07,3.758163486877913,3.8063450229152815,3.4690738111583146,3.758163486877913,31400.0
1997-07-08,3.7581632045492346,4.143615923386781,3.7581632045492346,4.143615923386781,29700.0
1997-07-09,4.191797447802871,4.201433984543868,4.143616142583974,4.191797447802871,25300.0
1997-07-10,4.143616142583974,4.191797447802871,4.143616142583974,4.191797447802871,1100.0
1997-07-11,4.191796955655307,4.288160014274738,4.191796955655307,4.288160014274738,2000.0
1997-07-14,4.38452451018785,4.38452451018785,4.38452451018785,4.38452451018785,700.0
1997-07-15,4.336341985874476,4.721794698740163,4.336341985874476,4.721794698740163,20800.0
1997-07-16,4.336342224150216,4.577250125491895,4.336342224150216,4.577250125491895,5300.0
1997-07-17,4.625432134307727,4.625432134307727,4.336342453602726,4.529068601075806,7900.0
1997-07-18,4.577249401951428,4.577249401951428,4.336341538690826,4.336341538690826,200.0
1997-07-21,4.336341538690826,4.336341538690826,4.336341538690826,4.336341538690826,0.0
1997-07-22,4.143615436349532,4.239978489858649,4.143615436349532,4.239978489858649,4000.0
1997-07-23,4.047252392194292,4.047252392194292,4.047252392194292,4.047252392194292,400.0
1997-07-24,4.143616032557501,4.268887790396551,4.143616032557501,4.268887790396551,1100.0
1997-07-25,4.268887790396551,4.268887790396551,4.268887790396551,4.268887790396551,200.0
1997-07-28,3.999071307936558,4.191797447802871,3.999071307936558,4.191797447802871,7300.0
1997-07-29,4.239978714712676,4.288160014274738,4.239978714712676,4.288160014274738,3700.0
1997-07-30,4.288159782240593,4.336341538690826,4.288159782240593,4.336341538690826,2500.0
1997-07-31,4.336341538690826,4.336341538690826,4.336341538690826,4.336341538690826,0.0
1997-08-01,4.432705552243627,4.432705552243627,4.432705552243627,4.432705552243627,4100.0
1997-08-05,4.818158229932652,4.818158229932652,4.818158229932652,4.818158229932652,1000.0
1997-08-06,4.6254316353975735,4.721794698740163,4.6254316353975735,4.721794698740163,700.0
1997-08-07,4.721794698740163,4.721794698740163,4.6254316353975735,4.721794698740163,1000.0
1997-08-08,4.721794698740163,4.721794698740163,4.721794698740163,4.721794698740163,0.0
1997-08-11,4.529068601075806,4.529068601075806,4.529068601075806,4.529068601075806,100.0
1997-08-12,4.625432132268296,4.625432132268296,4.625432132268296,4.625432132268296,1000.0
1997-08-13,4.818158229932652,4.818158229932652,4.818158229932652,4.818158229932652,1000.0
1997-08-14,4.91452082542534,4.91452082542534,4.721794698740163,4.721794698740163,8900.0
1997-08-15,4.721794698740163,4.721794698740163,4.721794698740163,4.721794698740163,0.0
1997-08-18,4.721794698740163,4.721794698740163,4.721794698740163,4.721794698740163,0.0
1997-08-19,4.529068601075806,4.529068601075806,4.529068601075806,4.529068601075806,1500.0
1997-08-20,4.721795157233075,4.818158229932652,4.625432084533497,4.818158229932652,1400.0
1997-08-21,4.818157762082752,4.818157762082752,4.721794698740163,4.721794698740163,3800.0
1997-08-22,4.345979247808434,4.5772506384568805,4.336342710117044,4.480887559020028,2600.0
1997-08-25,4.818158566796717,4.818158566796717,4.480887559020028,4.480887559020028,2300.0
1997-08-26,4.818158026833574,4.818158026833574,4.577250125491895,4.577250125491895,3100.0
1997-08-27,4.577250367691766,4.577250367691766,4.529068601075806,4.529068601075806,200.0
1997-08-28,4.808521635633247,4.808521635633247,4.808521635633247,4.808521635633247,400.0
1997-08-29,4.336342188140357,4.769976223156252,4.336342188140357,4.769976223156252,2700.0
1997-09-02,4.673613155318869,4.769976223156252,4.673613155318869,4.769976223156252,3500.0
1997-09-03,4.769976223156252,4.769976223156252,4.769976223156252,4.769976223156252,0.0
1997-09-04,4.818157463276732,4.818157463276732,4.529067831682006,4.760339628856847,4400.0
1997-09-05,4.721795205962347,4.721795205962347,4.625432132268296,4.625432132268296,5900.0
1997-09-08,4.336342710117044,4.480887559020028,4.336342710117044,4.480887559020028,4000.0
1997-09-09,4.288160460083739,4.577250125491895,4.288160460083739,4.577250125491895,2200.0
1997-09-10,4.721795205962347,4.721795205962347,4.625432132268296,4.625432132268296,2700.0
1997-09-11,4.625432132268296,4.625432132268296,4.625432132268296,4.625432132268296,3000.0
1997-09-12,4.336341773332106,4.336341773332106,4.288160014274738,4.288160014274738,1100.0
1997-09-15,4.336341538690826,4.336341538690826,4.288159782240593,4.336341538690826,5500.0
1997-09-16,4.191797447802871,4.191797447802871,4.191797447802871,4.191797447802871,800.0
1997-09-17,3.960526079963296,4.191797447802871,3.960526079963296,4.191797447802871,4000.0
1997-09-18,4.14361591636181,4.14361591636181,4.047252392194292,4.047252392194292,1100.0
1997-09-19,4.095434881331004,4.105071419256642,3.950890028914355,4.095434881331004,12100.0
1997-09-22,4.095433675430225,4.336341538690826,4.095433675430225,4.336341538690826,11400.0
1997-09-23,4.529068112559654,4.721794698740163,4.529068112559654,4.721794698740163,5000.0
1997-09-24,4.721794918985237,4.769976223156252,4.625431851147855,4.769976223156252,24800.0
1997-09-25,4.721794918985237,4.769976223156252,4.577250087481489,4.769976223156252,17800.0
1997-09-26,4.818158229932652,5.444518891722971,4.336342406939386,4.818158229932652,72300.0
1997-09-29,5.540880850683214,6.07087833324233,5.540880850683214,5.878151767086614,50900.0
1997-09-30,6.02269754765254,6.215423685379279,6.02269754765254,6.070879311831904,31200.0
1997-10-01,6.070879311831904,6.1672423806952725,5.974515783473177,6.070879311831904,20800.0
1997-10-02,6.070878581074875,6.070878581074875,5.974515064315511,6.022696822695193,18600.0
1997-10-03,6.022696822695193,6.022696822695193,5.92633376543113,6.022696822695193,27400.0
1997-10-06,6.022696822695193,6.022696822695193,5.829970708167068,6.022696822695193,8600.0
1997-10-07,6.02269657682958,6.119059630159797,5.878151767086614,5.878151767086614,5700.0
1997-10-08,6.022696338950914,6.263604192508951,6.022696338950914,6.215422437999238,3300.0
1997-10-09,6.263605390375578,6.35996845832844,6.167242322422716,6.35996845832844,8900.0
1997-10-10,6.263604435902643,6.456330542439995,6.263604435902643,6.456330542439995,8000.0
1997-10-14,6.600876323711159,6.697239391164063,6.600876323711159,6.649058087185286,21800.0
1997-10-15,6.552694324367074,6.552694324367074,6.31178645155204,6.31178645155204,23700.0
1997-10-16,6.26360419321728,6.26360419321728,6.11905938916706,6.11905938916706,2800.0
1997-10-17,5.781788486046721,6.11905938916706,5.781788486046721,6.11905938916706,1600.0
1997-10-20,5.878151767086614,5.974514820416831,5.878151767086614,5.878151767086614,5700.0
1997-10-21,5.781789703976753,5.781789703976753,5.68542663414288,5.68542663414288,500.0
1997-10-22,5.781789591115918,6.35996845832844,5.781789591115918,6.35996845832844,3700.0
1997-10-23,6.263605606013424,6.5045135139370185,6.263605606013424,6.5045135139370185,9100.0
1997-10-24,6.263605779584297,6.263605779584297,5.63724510972679,5.63724510972679,3400.0
1997-10-27,5.299974052925917,5.348155819023393,4.529068552338543,4.818158229932652,22000.0
1997-10-28,4.432705242449766,4.962702803180919,3.758163310151344,4.962702803180919,15400.0
1997-10-29,5.733607918485455,5.781789682975058,5.733607918485455,5.781789682975058,7200.0
1997-10-30,5.781789682975058,5.781789682975058,5.781789682975058,5.781789682975058,8000.0
1997-10-31,6.022697586432352,6.649058227320388,5.781789682975058,5.781789682975058,11800.0
1997-11-03,5.781789703976753,6.022697608309119,5.589063564309006,5.68542663414288,6600.0
1997-11-04,5.685425912321067,5.781788969920685,5.540881096173989,5.540881096173989,2600.0
1997-11-05,5.68542663414288,5.68542663414288,5.68542663414288,5.68542663414288,800.0
1997-11-06,5.444518710033918,5.781789682975058,5.444518710033918,5.781789682975058,7700.0
1997-11-07,5.589063585310702,5.589063585310702,5.589063585310702,5.589063585310702,3000.0
1997-11-10,5.781789682975058,5.781789682975058,5.685426613491212,5.781789682975058,3600.0
1997-11-11,5.589063585310702,5.589063585310702,5.589063585310702,5.589063585310702,200.0
1997-11-12,5.299974686253096,5.299974686253096,5.251792914398077,5.251792914398077,2000.0
1997-11-13,5.251792130647407,5.68542663414288,5.251792130647407,5.68542663414288,10200.0
1997-11-14,5.781789820840566,5.781789820840566,4.914521255815407,5.010884327597009,15000.0
1997-11-17,5.299974438814166,5.444519288135453,5.299974438814166,5.299974438814166,3100.0
1997-11-18,5.299974438814166,5.299974438814166,5.299974438814166,5.299974438814166,4500.0
1997-11-19,5.348155480869944,5.348155480869944,5.348155480869944,5.348155480869944,1100.0
1997-11-20,5.49270037846289,5.49270037846289,5.155429383205588,5.155429383205588,18500.0
1997-11-21,5.396336945544315,5.781789682975058,5.396336945544315,5.781789682975058,15700.0
1997-11-24,5.733607960856976,5.7817897257026445,5.589063585310702,5.589063585310702,2600.0
1997-11-25,5.637244890661005,5.637244890661005,5.540881820465034,5.589063585310702,3000.0
1997-11-26,5.589064105470211,5.589064105470211,5.396337487646345,5.396337487646345,4900.0
1997-11-27,5.396337487646345,5.396337487646345,5.396337487646345,5.396337487646345,0.0
1997-11-28,5.05906607084142,5.203610907621677,4.818158162706115,5.203610907621677,9800.0
1997-12-01,5.299973717818907,5.348155480869944,5.299973717818907,5.348155480869944,2700.0
1997-12-02,5.299973915227424,5.589063585310702,5.299973915227424,5.589063585310702,3900.0
1997-12-03,5.396337927411534,5.396337927411534,4.866340719069364,4.866340719069364,1100.0
1997-12-04,5.396337487646345,5.396337487646345,5.396337487646345,5.396337487646345,1700.0
1997-12-05,5.396337487646345,5.396337487646345,5.203611329317885,5.396337487646345,3600.0
1997-12-08,5.396338405642149,5.492701501199146,5.299975310085152,5.492701501199146,3100.0
1997-12-09,5.540881820465034,5.637244890661005,5.444518750269062,5.589063585310702,21100.0
1997-12-10,5.781789428609032,6.022697321467741,5.540881535750322,5.926334256223326,63500.0
1997-12-11,6.119059626251986,6.504512298821974,6.119059626251986,6.456330542439995,46000.0
1997-12-12,6.456330291557275,6.5045120460669885,6.070878093460628,6.215422437999238,22100.0
1997-12-15,6.119059626251986,6.456330542439995,6.119059626251986,6.456330542439995,19500.0
1997-12-16,6.456330807644819,6.456330807644819,6.31178645155204,6.31178645155204,10600.0
1997-12-17,6.504513274742063,6.6490581060798455,6.504513274742063,6.552695038353107,28800.0
1997-12-18,6.359967750417865,6.408149508778993,6.31178645155204,6.31178645155204,3700.0
1997-12-19,6.31178814550903,6.31178814550903,6.263606374216884,6.263606374216884,4500.0
1997-12-22,6.263605156465489,6.408149982744528,6.263605156465489,6.408149982744528,14000.0
1997-12-23,6.456330542439995,6.552694055203954,6.456330542439995,6.456330542439995,7200.0
1997-12-24,6.6008758334654365,6.745420653657153,6.6008758334654365,6.745420653657153,36700.0
1997-12-29,7.612690120672727,7.612690120672727,6.986329456785947,7.1308742960668,24200.0
1997-12-30,7.179055148846635,7.179055148846635,6.841784184849642,6.841784184849642,9300.0
1997-12-31,6.793603335725096,6.938147716042132,6.793603335725096,6.938147716042132,3400.0
1998-01-02,6.745421421860612,6.745421421860612,6.5045135139370185,6.5045135139370185,13300.0
1998-01-05,6.263605375677542,6.552695038353107,6.263605375677542,6.552695038353107,4000.0
1998-01-06,6.5526952793198845,6.745421421860612,6.5045135139370185,6.5045135139370185,13800.0
1998-01-07,6.504513274742063,6.6008763424688,6.504513274742063,6.552695038353107,7200.0
1998-01-08,6.552695157836543,6.552695157836543,5.781789682975058,5.781789682975058,9600.0
1998-01-09,5.781789820744924,5.781789820744924,5.059066093151809,5.107247858789498,23100.0
1998-01-12,4.818157733630965,4.914520796404519,4.5772498469494165,4.914520796404519,22700.0
1998-01-13,4.962702903119331,5.781789682975058,4.962702903119331,5.781789682975058,12800.0
1998-01-14,5.781789626967198,6.1672423606640825,5.781789626967198,6.1672423606640825,2900.0
1998-01-15,6.1672423806952725,6.1672423806952725,6.070879311831904,6.070879311831904,12000.0
1998-01-16,6.263605449558642,6.359968518422011,6.070879311831904,6.070879311831904,7900.0
1998-01-19,5.540881820465034,5.7817897257026445,5.540881820465034,5.589063585310702,5000.0
1998-01-20,5.974516574730938,6.022698345291437,5.58906424822862,5.733608640919281,7400.0
1998-01-21,5.8299714474646605,5.8299714474646605,5.589063544007367,5.781789682975058,2200.0
1998-01-22,5.781789682975058,5.781789682975058,5.781789682975058,5.781789682975058,3700.0
1998-01-23,6.070880208039149,6.263606374216884,5.87815358236599,6.263606374216884,17900.0
1998-01-26,6.215422438702118,6.215422438702118,5.926333290096942,6.11905938916706,6200.0
1998-01-27,6.119061519835871,6.263606374216884,6.119061519835871,6.263606374216884,13500.0
1998-01-28,6.263605357878319,6.649058087185286,6.263605357878319,6.649058087185286,8000.0
1998-01-29,6.5045135139370185,6.5045135139370185,6.359968677283788,6.5045135139370185,3400.0
1998-01-30,6.504513290005408,6.504513290005408,6.167242322422716,6.35996845832844,3100.0
1998-02-02,6.022696339632001,6.26360419321728,5.974514585116838,6.11905938916706,16300.0
1998-02-03,6.022696339632001,6.167241143682221,5.974514585116838,6.11905938916706,14900.0
1998-02-04,6.552694756958038,7.227236661573425,6.552694756958038,6.8899657092657325,118700.0
1998-02-05,7.2272366463081825,7.709052422728727,6.938146996657723,6.98632875809791,138900.0
1998-02-06,6.88996547384887,6.88996547384887,6.6008758334654365,6.745420653657153,34800.0
1998-02-09,6.745421189635238,6.745421189635238,6.35996845832844,6.35996845832844,17600.0
1998-02-10,6.504513330338098,6.504513330338098,5.974515764067962,6.1672423606640825,120200.0
1998-02-11,6.263605390375578,6.408150222052547,6.070879254469855,6.35996845832844,7300.0
1998-02-12,6.359968497764847,6.359968497764847,6.1672423606640825,6.1672423606640825,3800.0
1998-02-13,5.781788709403457,6.070878328671742,5.781788709403457,5.974514815918792,13100.0
1998-02-16,5.974514820416831,5.974514820416831,5.878151767086614,5.878151767086614,3700.0
1998-02-17,6.167241638338938,6.6490573841545535,6.022696822695193,6.022696822695193,24000.0
1998-02-18,5.974514820416831,6.167241386572547,5.733606957343647,5.878151767086614,12600.0
1998-02-19,5.781789626967198,6.1672423606640825,5.781789626967198,6.1672423606640825,16900.0
1998-02-20,5.781788713756397,5.878151767086614,5.781788713756397,5.878151767086614,11300.0
1998-02-23,5.926333523499364,5.926333523499364,5.781788713756397,5.878151767086614,11500.0
1998-02-24,6.022697586432352,6.022697586432352,5.781789682975058,5.781789682975058,9500.0
1998-02-25,5.781791247365621,5.781791247365621,5.492701501199146,5.492701501199146,5200.0
1998-02-26,5.540881535750322,5.926334256223326,5.492699773380444,5.926334256223326,6200.0
1998-02-27,5.926333523499364,5.926333523499364,5.878151767086614,5.878151767086614,9200.0
1998-03-02,5.926333782573638,6.02269684011644,5.829970725030836,5.829970725030836,10300.0
1998-03-03,5.878152752458903,5.926334516948506,5.781789682975058,5.781789682975058,6000.0
1998-03-04,6.022696822695193,6.022696822695193,5.781788949787385,6.022696822695193,9600.0
1998-03-05,5.781789645746439,6.070879311831904,5.781789645746439,6.070879311831904,2700.0
1998-03-06,6.022697586432352,6.119060655916197,5.733607918485455,5.781789682975058,7900.0
1998-03-09,5.781788969920685,5.781788969920685,5.540881096173989,5.540881096173989,11300.0
1998-03-10,5.637244680690131,5.781789510347898,5.348155480869944,5.348155480869944,23900.0
1998-03-11,5.299974686253096,5.3481564581081145,4.962703661754258,5.251792914398077,6700.0
1998-03-12,5.251792459065475,5.251792459065475,5.01088453966806,5.155429383205588,7900.0
1998-03-13,5.299974002349514,5.299974002349514,5.107247858789498,5.107247858789498,2700.0
1998-03-16,5.0590663343734095,5.203611178683157,5.0590663343734095,5.0590663343734095,5500.0
1998-03-17,4.721795157233075,4.866339996030129,4.673613391135597,4.818158229932652,5000.0
1998-03-18,4.529069225266095,4.914522032830228,4.529069225266095,4.866340719069364,16900.0
1998-03-19,4.91452130263223,4.962703068729707,4.818158229932652,4.818158229932652,17200.0
1998-03-20,4.866339949672292,5.059066093235495,4.818158184033805,5.010884327597009,17400.0
1998-03-23,5.010884327597009,5.155429165017098,5.010884327597009,5.010884327597009,88800.0
1998-03-24,5.15542941074811,5.15542941074811,5.0590663343734095,5.0590663343734095,35200.0
1998-03-25,5.107247907526761,5.155429214128863,4.818158229932652,4.818158229932652,49500.0
1998-03-26,4.818157733630965,5.010883859178072,4.818157733630965,4.914520796404519,32800.0
1998-03-27,4.866339494765406,5.107247381446956,4.866339494765406,4.914520796404519,24600.0
1998-03-30,4.866339494765406,4.96270255753896,4.866339494765406,4.914520796404519,38400.0
1998-03-31,4.914522032830228,4.914522032830228,4.866340719069364,4.866340719069364,37000.0
1998-04-01,4.914520796404519,4.914520796404519,4.914520796404519,4.914520796404519,4000.0
1998-04-02,4.866339949672292,5.010884327597009,4.866339949672292,5.010884327597009,15300.0
1998-04-03,5.107248075023339,5.299974226743115,5.107248075023339,5.155429383205588,19400.0
1998-04-06,5.299974002437185,5.299974002437185,5.010884327597009,5.010884327597009,29800.0
1998-04-07,4.914521255815407,5.010884327597009,4.866339949672292,5.010884327597009,27100.0
1998-04-08,5.059065870724215,5.107247634243539,4.818157972118301,4.962702803180919,24800.0
1998-04-09,4.962702803180919,4.962702803180919,4.962702803180919,4.962702803180919,0.0
1998-04-13,4.818157733630965,4.914520796404519,4.818157733630965,4.914520796404519,14500.0
1998-04-14,4.818158945813056,5.0108851198474005,4.818158945813056,4.866340719069364,53700.0
1998-04-15,4.91452130263223,4.91452130263223,4.818158229932652,4.818158229932652,8000.0
1998-04-16,4.91452130263223,4.91452130263223,4.818158229932652,4.818158229932652,3000.0
1998-04-17,4.914520796404519,4.914520796404519,4.914520796404519,4.914520796404519,1000.0
1998-04-20,4.721794698740163,4.769976000663791,4.721794698740163,4.721794698740163,3200.0
1998-04-21,4.818158229932652,4.866339996030129,4.818158229932652,4.818158229932652,17100.0
1998-04-22,4.866339494765406,4.914520796404519,4.818157733630965,4.914520796404519,10400.0
1998-04-23,4.818158229932652,4.91452130263223,4.769976463835175,4.818158229932652,10500.0
1998-04-24,4.866340719069364,4.866340719069364,4.866340719069364,4.866340719069364,3000.0
1998-04-27,4.818157986822619,4.818157986822619,4.769976223156252,4.769976223156252,2600.0
1998-04-28,4.818157986822619,4.818157986822619,4.721794918985237,4.769976223156252,4500.0
1998-04-29,4.721794698740163,4.769976000663791,4.721794698740163,4.721794698740163,10500.0
1998-04-30,4.673613439367632,4.673613439367632,4.625432132268296,4.625432132268296,15900.0
1998-05-01,4.6254321602948885,4.6254321602948885,4.432705552243627,4.432705552243627,5900.0
1998-05-04,4.625432134307727,4.625432134307727,4.529068601075806,4.529068601075806,12900.0
1998-05-05,4.529068626521566,4.6254321602948885,4.432705552243627,4.432705552243627,6600.0
1998-05-06,4.432705144474942,4.432705144474942,4.345978615350543,4.345978615350543,11800.0
1998-05-07,4.3845238415159065,4.3845238415159065,4.345978615350543,4.345978615350543,1000.0
1998-05-08,4.480887291979528,4.625432132268296,4.384524218285475,4.625432132268296,10500.0
1998-05-11,4.625431734797103,4.625431734797103,4.345978615350543,4.345978615350543,4800.0
1998-05-12,4.345978073778987,4.345978073778987,4.288159782240593,4.336341538690826,51600.0
1998-05-13,4.336342740385404,4.38452451018785,4.336342740385404,4.38452451018785,14300.0
1998-05-14,4.432705552243627,4.432705552243627,4.384524244852351,4.432705552243627,3800.0
1998-05-15,4.432705552243627,4.432705552243627,4.432705552243627,4.432705552243627,500.0
1998-05-19,4.432705789553897,4.5772506384568805,4.432705789553897,4.480887559020028,1800.0
1998-05-20,4.529068601075806,4.529068601075806,4.529068601075806,4.529068601075806,800.0
1998-05-21,4.480887000261665,4.567613531192491,4.480887000261665,4.567613531192491,12400.0
1998-05-22,4.480887559020028,4.480887559020028,4.480887559020028,4.480887559020028,200.0
1998-05-25,4.432705552243627,4.432705552243627,4.432705552243627,4.432705552243627,2000.0
1998-05-26,4.336342740385404,4.432705820494886,4.336342740385404,4.38452451018785,7500.0
1998-05-27,4.384523532389475,4.384523532389475,4.288160014274738,4.288160014274738,8600.0
1998-05-28,4.336343074503396,4.355615692010259,4.336343074503396,4.355615692010259,6700.0
1998-05-29,4.23997966027592,4.38452451018785,4.23997966027592,4.38452451018785,6200.0
1998-06-01,4.153252219829608,4.23997921251713,4.143616142583974,4.191797447802871,8600.0
1998-06-02,4.288160970582957,4.432705820494886,4.288160970582957,4.38452451018785,6600.0
1998-06-03,4.432704682686594,4.5001590511964205,4.432704682686594,4.451977293761503,9200.0
1998-06-04,4.432705820494886,4.432705820494886,4.23997966027592,4.38452451018785,7500.0
1998-06-05,4.336342740385404,4.38452451018785,4.317070124363507,4.38452451018785,2700.0
1998-06-08,4.288160970582957,4.38452451018785,4.23997966027592,4.38452451018785,9800.0
1998-06-09,4.239978489858649,4.239978489858649,4.239978489858649,4.239978489858649,2500.0
1998-06-10,4.384523532389475,4.384523532389475,4.288160014274738,4.288160014274738,2300.0
1998-06-11,4.23997921251713,4.23997921251713,4.191797447802871,4.191797447802871,1100.0
1998-06-12,4.095434881331004,4.095434881331004,4.095434881331004,4.095434881331004,5000.0
1998-06-15,3.950889412540972,3.950889412540972,3.517255382437156,3.517255382437156,4700.0
1998-06-16,3.517255624456997,3.517255624456997,3.3727107846445823,3.469073858021066,3000.0
1998-06-17,3.6136181900891775,3.661799720007501,3.6136181900891775,3.6136181900891775,11700.0
1998-06-18,3.661799720007501,3.661799720007501,3.5654366601708536,3.6136181900891775,6100.0
1998-06-19,3.661800185055484,3.758163486877913,3.613618649018113,3.758163486877913,9700.0
1998-06-22,3.758163027508048,3.758163027508048,3.3727103268285763,3.3727103268285763,2600.0
1998-06-23,3.3727107846445823,3.469073858021066,3.3727107846445823,3.469073858021066,6200.0
1998-06-24,3.372710552570767,3.517255382437156,3.372710552570767,3.517255382437156,8500.0
1998-06-25,3.469073619316576,3.517255382437156,3.372710552570767,3.517255382437156,1200.0
1998-06-26,3.6136181900891775,3.6136181900891775,3.517255130252529,3.6136181900891775,1300.0
1998-06-29,3.6136181900891775,3.6136181900891775,3.6136181900891775,3.6136181900891775,0.0
1998-06-30,3.6136181900891775,3.6136181900891775,3.5654366601708536,3.6136181900891775,6000.0
1998-07-02,3.6136181900891775,3.6136181900891775,3.6136181900891775,3.6136181900891775,1000.0
1998-07-03,3.6136181900891775,3.6136181900891775,3.6136181900891775,3.6136181900891775,0.0
1998-07-06,3.4690733871246158,3.4690733871246158,3.3727103268285763,3.3727103268285763,3900.0
1998-07-07,3.4690733871246158,3.4690733871246158,3.3727103268285763,3.3727103268285763,3000.0
1998-07-08,3.3727103268285763,3.3727103268285763,3.3727103268285763,3.3727103268285763,1000.0
1998-07-09,3.3727106266854228,3.3727106266854228,3.035439655915952,3.035439655915952,2300.0
1998-07-10,2.74635000751408,2.8908948414875284,2.74635000751408,2.8908948414875284,2100.0
1998-07-13,2.842713306745606,2.8908948414875284,2.842713306745606,2.8908948414875284,1200.0
1998-07-14,2.8908948414875284,2.8908948414875284,2.8908948414875284,2.8908948414875284,0.0
1998-07-15,2.649987225022884,2.649987225022884,2.4090792954753493,2.447624527443322,20000.0
1998-07-16,2.399442376302575,2.399442376302575,2.1199892859687544,2.2259886468807517,12800.0
1998-07-17,2.1681710315457705,2.1681710315457705,1.975444671681056,1.975444671681056,7000.0
1998-07-20,1.927263139151796,2.0236262042103177,1.830899959219439,1.975444671681056,29000.0
1998-07-21,2.0525352769850858,2.119989420012283,1.985080904210228,1.985080904210228,25300.0
1998-07-22,2.1199892426428213,2.168170769345413,2.1199892426428213,2.168170769345413,50300.0
1998-07-23,2.168170813656026,2.283806480105477,2.168170813656026,2.2259886468807517,61000.0
1998-07-24,2.187443528261208,2.187443528261208,2.119989386306468,2.148898304287071,26600.0
1998-07-27,2.1007168948481625,2.1007168948481625,1.9272631472649675,1.9272631472649675,8800.0
1998-07-28,1.975444815513698,1.975444815513698,1.830900092527742,1.8790817434389564,16400.0
1998-07-29,1.975444671681056,2.0236262042103177,1.975444671681056,1.975444671681056,9700.0
1998-07-30,2.023625961672566,2.1199892449293243,2.023625961672566,2.1199892449293243,13100.0
1998-07-31,2.023626196097146,2.023626196097146,2.023626196097146,2.023626196097146,4500.0
1998-08-04,2.023626212729148,2.023626212729148,1.9272631472649675,1.9272631472649675,7000.0
1998-08-05,2.0236261433505502,2.0236261433505502,1.8405362103718823,1.8405362103718823,6900.0
1998-08-06,1.975444671681056,2.071807966487248,1.975444671681056,1.975444671681056,16500.0
1998-08-07,1.975444671681056,1.975444671681056,1.975444671681056,1.975444671681056,0.0
1998-08-10,1.92726315875524,1.92726315875524,1.8308999778427109,1.8308999778427109,7100.0
1998-08-11,1.6863553923222911,1.734536929010533,1.6863553923222911,1.734536929010533,7000.0
1998-08-12,1.6478099392958725,1.7827183385841563,1.6478099392958725,1.686355163414288,10000.0
1998-08-13,1.6863552934516457,1.6863552934516457,1.6381737595882768,1.6381737595882768,6100.0
1998-08-14,1.6863553242010587,1.6863553242010587,1.4454474207437642,1.4454474207437642,21500.0
1998-08-17,1.4454474207437642,1.5321742981530655,1.4454474207437642,1.4454474207437642,16500.0
1998-08-18,1.4454474207437642,1.4454474207437642,1.4454474207437642,1.4454474207437642,10000.0
1998-08-19,1.493628703979698,1.493628703979698,1.445447177350864,1.493628703979698,12600.0
1998-08-20,1.4454474207437642,1.4936289554856872,1.4454474207437642,1.4454474207437642,26600.0
1998-08-21,1.3972658860018417,1.4454474207437642,1.3972658860018417,1.4454474207437642,15000.0
1998-08-24,1.4743563595114335,1.4743563595114335,1.4743563595114335,1.4743563595114335,12000.0
1998-08-25,1.4358111882145934,1.4358111882145934,1.4358111882145934,1.4358111882145934,1000.0
1998-08-26,1.377993190089177,1.377993190089177,1.377993190089177,1.377993190089177,13000.0
1998-08-27,1.3490842685546969,1.3490842685546969,1.2045395460084511,1.2527210818992522,22600.0
1998-08-28,1.2045395699140995,1.2527211067611257,1.1563580330670735,1.1563580330670735,45300.0
1998-08-31,1.1081761337727605,1.1081761337727605,0.973267745866616,0.973267745866616,12000.0
1998-09-01,1.1081762260494925,1.1081762260494925,0.9732678269096596,1.050358389935491,58100.0
1998-09-02,1.1081762473149102,1.1081762473149102,1.0599947162953265,1.07926732870316,29700.0
1998-09-03,1.1563580330670735,1.2045395699140995,1.1563580330670735,1.1563580330670735,50900.0
1998-09-04,1.3490843063101703,1.4358111882145934,1.2719938467274352,1.4358111882145934,73100.0
1998-09-08,1.4936289554856872,1.5707195259466038,1.4454474207437642,1.4454474207437642,33600.0
1998-09-09,1.4454474488118343,1.4454474488118343,1.3009027269054192,1.3009027269054192,37200.0
1998-09-10,1.2045395261880507,1.4165385103668695,1.2045395261880507,1.3972658963276754,55700.0
1998-09-11,1.4165383612807123,1.445447279296932,1.368356716379851,1.368356716379851,35600.0
1998-09-14,1.3587205886763316,1.3587205886763316,1.204539557483163,1.204539557483163,23800.0
1998-09-15,1.2527210763540526,1.3009027269054192,1.2527210763540526,1.3009027269054192,31000.0
1998-09-16,1.2719938054989048,1.3009027269054192,1.2719938054989048,1.3009027269054192,9000.0
1998-09-17,1.252721093832952,1.252721093832952,1.204539557483163,1.204539557483163,17800.0
1998-09-18,1.204539557483163,1.2238121720230788,1.204539557483163,1.204539557483163,67700.0
1998-09-21,1.204539557483163,1.252721093832952,1.1756306356732895,1.204539557483163,32500.0
1998-09-22,1.2238120966891115,1.2238120966891115,1.2141757900123344,1.2141757900123344,13500.0
1998-09-23,1.223812263721661,1.223812263721661,1.223812263721661,1.223812263721661,600.0
1998-09-24,1.2045396477376746,1.223812263721661,1.1563581077777083,1.223812263721661,21000.0
1998-09-25,1.2045395460084511,1.300902732663896,1.2045395460084511,1.2527210818992522,36000.0
1998-09-28,1.2527208841396047,1.4936287553105922,1.2527208841396047,1.4550835326828575,71900.0
1998-09-29,1.4550837864710409,1.9272633055111896,1.4550837864710409,1.734536929010533,101800.0
1998-09-30,1.9272631970386396,1.9272631970386396,1.58999211458211,1.58999211458211,18100.0
1998-10-01,1.5899921284475542,1.705627925873222,1.5899921284475542,1.667082698355946,115000.0
1998-10-02,1.6381737211247562,2.023626212729148,1.6381737211247562,1.9272631472649675,31000.0
1998-10-05,2.023626378887674,2.023626378887674,1.734536929010533,1.734536929010533,26100.0
1998-10-06,1.6863553695417863,1.8790817434389564,1.6863553695417863,1.8790817434389564,5100.0
1998-10-07,1.879081786401337,2.2163527761218136,1.830900134388522,2.2163527761218136,34600.0
1998-10-08,2.4090791408904035,2.4090791408904035,2.264534300537903,2.264534300537903,27600.0
1998-10-09,2.2645338490823046,2.2645338490823046,1.927262928494777,1.956171844852481,35800.0
1998-10-13,1.9272631472649675,1.9272631472649675,1.782718434194862,1.9272631472649675,21000.0
1998-10-14,1.9272631472649675,1.9272631472649675,1.9272631472649675,1.9272631472649675,0.0
1998-10-15,1.9272631472649675,2.1199895079409985,1.9272631472649675,1.9272631472649675,19100.0
1998-10-16,2.042898812495056,2.0718079616933904,1.9754446671101693,2.0718079616933904,6400.0
1998-10-19,2.0718079616933904,2.0718079616933904,2.0718079616933904,2.0718079616933904,0.0
1998-10-20,1.9754446799970573,2.023626212729148,1.9272631472649675,1.9272631472649675,10500.0
1998-10-21,2.119989646885528,2.303079713014899,2.119989646885528,2.303079713014899,13000.0
1998-10-22,2.1681710228530857,2.1681710228530857,2.023626196097146,2.023626196097146,1700.0
1998-10-23,2.168170769345413,2.168170769345413,2.168170769345413,2.168170769345413,300.0
1998-10-26,1.9272631472649675,1.9272631472649675,1.9272631472649675,1.9272631472649675,1500.0
1998-10-27,2.168170769345413,2.168170769345413,2.168170769345413,2.168170769345413,1000.0
1998-10-28,2.168170769345413,2.168170769345413,2.168170769345413,2.168170769345413,0.0
1998-10-29,2.409079114966326,2.409079114966326,2.409079114966326,2.409079114966326,2500.0
1998-10-30,2.409079114966326,2.409079114966326,2.409079114966326,2.409079114966326,0.0
1998-11-02,2.3127160422667483,2.409079114966326,2.3127160422667483,2.409079114966326,6000.0
1998-11-03,2.4090791398281994,2.4090791398281994,2.2067164553230003,2.312716066134148,10000.0
1998-11-04,2.2645338251929976,2.2645338251929976,2.1199892449293243,2.1199892449293243,19000.0
1998-11-05,2.168170769345413,2.168170769345413,2.168170769345413,2.168170769345413,500.0
1998-11-06,2.023626196097146,2.023626196097146,2.023626196097146,2.023626196097146,1300.0
1998-11-09,2.1199892449293243,2.1199892449293243,2.1199892449293243,2.1199892449293243,2000.0
1998-11-10,2.168170771683882,2.168170771683882,2.1199892449293243,2.1199892449293243,1600.0
1998-11-11,2.1199892449293243,2.1199892449293243,2.1199892449293243,2.1199892449293243,4700.0
1998-11-12,2.1199892449293243,2.312715581695197,2.1199892449293243,2.1199892449293243,1400.0
1998-11-13,2.3127158686170293,2.3127158686170293,1.9272631472649675,1.9272631472649675,20700.0
1998-11-16,1.8308999778427109,1.9368994653591096,1.8308999778427109,1.8308999778427109,4000.0
1998-11-17,1.8501725910504496,1.8501725910504496,1.8308999778427109,1.8308999778427109,4200.0
1998-11-18,1.927263139151796,1.975444671681056,1.927263139151796,1.975444671681056,7000.0
1998-11-19,1.8501725800197883,1.9272631472649675,1.8501725800197883,1.9272631472649675,7000.0
1998-11-20,1.8308999778427109,1.8308999778427109,1.8308999778427109,1.8308999778427109,2900.0
1998-11-23,1.8309001105277551,1.8309001105277551,1.7827185740167,1.7827185740167,5300.0
1998-11-24,1.7634457265249486,1.7634457265249486,1.6381736332662689,1.686355163414288,8300.0
1998-11-25,1.5418105901660206,1.5418105901660206,1.4454474067417995,1.5418105901660206,7000.0
1998-11-26,1.5418105901660206,1.5418105901660206,1.5418105901660206,1.5418105901660206,0.0
1998-11-27,1.493628703979698,1.493628703979698,1.493628703979698,1.493628703979698,7400.0
1998-11-30,1.4454474657053047,1.5803558820529386,1.3972659294646652,1.5803558820529386,17300.0
1998-12-01,1.5803558820529386,1.5803558820529386,1.5803558820529386,1.5803558820529386,0.0
1998-12-02,1.5803558820529386,1.5803558820529386,1.5803558820529386,1.5803558820529386,0.0
1998-12-03,1.4454475659496675,1.4454475659496675,1.349084371911586,1.349084371911586,14300.0
1998-12-04,1.3490842625829436,1.3490842625829436,1.3009027269054192,1.3009027269054192,8000.0
1998-12-07,1.3009027269054192,1.3009027269054192,1.3009027269054192,1.3009027269054192,0.0
1998-12-08,1.3490841043690376,1.368356716379851,1.3490841043690376,1.368356716379851,700.0
1998-12-09,1.445447249332097,1.532174116456694,1.445447249332097,1.532174116456694,8500.0
1998-12-10,1.300902732663896,1.3490842685546969,1.2527210818992522,1.2527210818992522,36000.0
1998-12-11,1.300902732663896,1.300902732663896,1.1756306244739707,1.2527210818992522,68000.0
1998-12-14,1.2527210818992522,1.2527210818992522,1.2045395460084511,1.2527210818992522,1900.0
1998-12-15,1.349084214540227,1.349084214540227,1.2141758045735889,1.2912663737861705,19100.0
1998-12-16,1.3105390340409242,1.39726591313431,1.3009027269054192,1.3009027269054192,70800.0
1998-12-17,1.3105390340409242,1.3105390340409242,1.2623573834895576,1.3009027269054192,34000.0
1998-12-18,1.2527210763540526,1.3009027269054192,1.2527210763540526,1.3009027269054192,27100.0
1998-12-21,1.300902732663896,1.300902732663896,1.2527210818992522,1.2527210818992522,23500.0
1998-12-22,1.204539557483163,1.204539557483163,1.1563580211333742,1.204539557483163,16300.0
1998-12-23,1.2719938111294156,1.2719938111294156,1.1563580101176505,1.2527210818992522,45000.0
1998-12-24,1.1370853034544184,1.1563580330670735,1.1178126887156077,1.1563580330670735,4400.0
1998-12-29,1.2045395699140995,1.2045395699140995,1.1563580330670735,1.1563580330670735,5200.0
1998-12-30,1.1563580330670735,1.2334484920223152,1.1563580330670735,1.1563580330670735,12300.0
1998-12-31,1.1563580330670735,1.2238121846529102,1.1563580330670735,1.1563580330670735,47600.0
1999-01-04,1.204539557483163,1.204539557483163,1.204539557483163,1.204539557483163,2500.0
1999-01-05,1.204539557483163,1.204539557483163,1.204539557483163,1.204539557483163,0.0
1999-01-06,1.3009027269054192,1.3009027269054192,1.3009027269054192,1.3009027269054192,1400.0
1999-01-07,1.3490842333335824,1.3490842333335824,1.3201753125538394,1.3201753125538394,1900.0
1999-01-08,1.4743563273069142,1.6381737735902415,1.4454474067417995,1.5418105901660206,21200.0
1999-01-11,1.5418104580964007,1.7345366935623077,1.5418104580964007,1.686355163414288,18900.0
1999-01-12,1.7634458902622283,1.830900038732624,1.734536854615362,1.744173161539704,7200.0
1999-01-13,1.5418105901660206,1.5418105901660206,1.5418105901660206,1.5418105901660206,1800.0
1999-01-14,1.5418105901660206,1.5418105901660206,1.5418105901660206,1.5418105901660206,900.0
1999-01-15,1.6381737595882768,1.6381737595882768,1.503265235023168,1.6381737595882768,3300.0
1999-01-18,1.8308999669269523,2.023626212729148,1.782718434194862,1.9272631472649675,19000.0
1999-01-19,1.8405362844465805,1.92726315875524,1.8308999778427109,1.8308999778427109,6500.0
1999-01-20,1.773082173440223,1.782718480235509,1.58999211458211,1.58999211458211,17700.0
1999-01-21,1.6381739555747177,1.6381739555747177,1.5899923010731951,1.6285376476491835,2800.0
1999-01-22,1.58999211458211,1.58999211458211,1.58999211458211,1.58999211458211,2000.0
1999-01-25,1.6863552974088094,1.6863552974088094,1.551446887400965,1.58999211458211,7400.0
1999-01-26,1.4454474383148583,1.4743563595114335,1.4454474383148583,1.4743563595114335,1100.0
1999-01-27,1.4743563595114335,1.4743563595114335,1.4743563595114335,1.4743563595114335,1000.0
1999-01-28,1.4647197880023977,1.493628703979698,1.4550834826766308,1.493628703979698,400.0
1999-01-29,1.58999211085107,1.6863552934516457,1.58999211085107,1.6381737595882768,1400.0
1999-02-01,1.5899919882444202,1.7345366935623077,1.5899919882444202,1.686355163414288,3400.0
1999-02-02,1.638173849609691,1.7827185740167,1.638173849609691,1.7827185740167,1300.0
1999-02-03,1.7827185805726196,1.8309001172608612,1.6863553923222911,1.734536929010533,11500.0
1999-02-04,1.8308999518789504,2.119989490516996,1.8308999518789504,2.023626196097146,55600.0
1999-02-05,2.0718079752089085,2.0718079752089085,1.8308999669269523,1.9272631472649675,24500.0
1999-02-08,1.8309001527329372,1.9176270353258744,1.8309001527329372,1.9176270353258744,2400.0
1999-02-09,1.9176270353258744,1.9176270353258744,1.9176270353258744,1.9176270353258744,0.0
1999-02-10,1.8790818052285003,1.9176270353258744,1.8790818052285003,1.9176270353258744,5800.0
1999-02-11,1.7827185148384133,1.8694453925532128,1.6959916371236152,1.6959916371236152,12000.0
1999-02-12,1.753809525011757,2.0236262247939334,1.753809525011757,1.8308999778427109,32100.0
1999-02-15,1.8983542549315209,1.9079905616165471,1.8983542549315209,1.9079905616165471,4600.0
1999-02-16,1.830900061411783,1.830900061411783,1.6478101127075258,1.6478101127075258,6000.0
1999-02-17,1.7345366935623077,1.7345366935623077,1.686355163414288,1.686355163414288,5000.0
1999-02-18,1.6863556263186643,1.811627753964525,1.6863556263186643,1.811627753964525,3700.0
1999-02-19,1.8116273646349728,1.8308999778427109,1.8116273646349728,1.8308999778427109,6000.0
1999-02-22,1.734536997199716,1.8501728046712875,1.7152643817667623,1.8501728046712875,22800.0
1999-02-23,1.8308999778427109,1.8308999778427109,1.734536796930182,1.8308999778427109,6200.0
1999-02-24,1.63817397039147,1.6670828944295442,1.63817397039147,1.6574465864168526,5500.0
1999-02-25,1.6863552974088094,1.6863552974088094,1.58999211458211,1.58999211458211,6500.0
1999-02-26,1.6381737595882768,1.7345368273150148,1.6381737595882768,1.6381737595882768,5500.0
1999-03-01,1.6381737595882768,1.6381737595882768,1.6381737595882768,1.6381737595882768,1700.0
1999-03-02,1.6381737595882768,1.6381737595882768,1.6381737595882768,1.6381737595882768,0.0
1999-03-03,1.58999211458211,1.58999211458211,1.58999211458211,1.58999211458211,2500.0
1999-03-04,1.58999211458211,1.58999211458211,1.58999211458211,1.58999211458211,0.0
1999-03-05,1.5899921244412116,1.5899921244412116,1.5418105901660206,1.5418105901660206,12000.0
1999-03-08,1.5418105901660206,1.5418105901660206,1.5418105901660206,1.5418105901660206,0.0
1999-03-09,1.5418105901660206,1.5418105901660206,1.5418105901660206,1.5418105901660206,13000.0
1999-03-10,1.58999211458211,1.58999211458211,1.58999211458211,1.58999211458211,5200.0
1999-03-11,1.58999211458211,1.58999211458211,1.58999211458211,1.58999211458211,0.0
1999-03-12,1.6381737634323787,1.6381737634323787,1.58999211458211,1.58999211458211,7000.0
1999-03-15,1.6381735136138411,1.6381735136138411,1.493628703979698,1.493628703979698,8100.0
1999-03-16,1.4936289554856872,1.4936289554856872,1.4454474207437642,1.4454474207437642,9200.0
1999-03-17,1.5803555667854197,1.5803555667854197,1.493628703979698,1.493628703979698,1700.0
1999-03-18,1.58999211458211,1.58999211458211,1.58999211458211,1.58999211458211,500.0
1999-03-19,1.4550835326828575,1.4550835326828575,1.4550835326828575,1.4550835326828575,600.0
1999-03-22,1.6285374566370927,1.6381737634323787,1.58999211458211,1.58999211458211,10000.0
1999-03-23,1.570719366634331,1.570719366634331,1.5129015308082738,1.5129015308082738,14000.0
1999-03-24,1.4839926485373027,1.4839926485373027,1.4454474207437642,1.4454474207437642,17000.0
1999-03-25,1.4550838791133165,1.5032654188691803,1.4454475711621435,1.5032654188691803,15200.0
1999-03-26,1.4069021288568464,1.4069021288568464,1.4069021288568464,1.4069021288568464,11300.0
1999-03-29,1.4454474207437642,1.4454474207437642,1.4454474207437642,1.4454474207437642,3000.0
1999-03-30,1.3972656507220302,1.5032650093054647,1.3972656507220302,1.493628703979698,15300.0
1999-03-31,1.4454474314256611,1.4454474314256611,1.3972658963276754,1.3972658963276754,5100.0
1999-04-01,1.4069021929502263,1.4454474207437642,1.4069021929502263,1.4454474207437642,3000.0
1999-04-05,1.3490843099191494,1.3683569248663898,1.310539080024668,1.310539080024668,13000.0
1999-04-06,1.3972660263675527,1.3972660263675527,1.349084371911586,1.349084371911586,5800.0
1999-04-07,1.3298117560787404,1.349084371911586,1.3298117560787404,1.349084371911586,4900.0
1999-04-08,1.3009027269054192,1.3009027269054192,1.3009027269054192,1.3009027269054192,500.0
1999-04-09,1.3490842363860789,1.4454474207437642,1.3490842363860789,1.4454474207437642,2600.0
1999-04-12,1.4454474174732324,1.4454474174732324,1.3201753125538394,1.3201753125538394,9500.0
1999-04-13,1.3201753125538394,1.3201753125538394,1.3201753125538394,1.3201753125538394,0.0
1999-04-14,1.3490842685546969,1.3490842685546969,1.2238121603647716,1.2527210818992522,6600.0
1999-04-15,1.339447955447439,1.3490842625829436,1.3009027269054192,1.3009027269054192,3100.0
1999-04-16,1.3298116224893095,1.4454474207437642,1.3298116224893095,1.4454474207437642,12400.0
1999-04-19,1.5899921244412116,1.6381737735902415,1.5418105901660206,1.5418105901660206,3700.0
1999-04-20,1.5610832038760971,1.6285374667352033,1.5418105901660206,1.5418105901660206,6000.0
1999-04-21,1.5418105901660206,1.5418105901660206,1.5418105901660206,1.5418105901660206,3300.0
1999-04-22,1.358720575732857,1.377993190089177,1.358720575732857,1.377993190089177,1700.0
1999-04-23,1.3972658963276754,1.3972658963276754,1.3972658963276754,1.3972658963276754,1500.0
1999-04-26,1.3779932956608552,1.3779932956608552,1.349084371911586,1.349084371911586,3800.0
1999-04-27,1.4454474314256611,1.4454474314256611,1.3683568603950431,1.3972658963276754,5200.0
1999-04-28,1.3298115718623975,1.4839925920406047,1.3298115718623975,1.4839925920406047,5200.0
1999-04-29,1.4454473977789797,1.58999211458211,1.4454473977789797,1.58999211458211,11000.0
1999-04-30,1.5418105901660206,1.5418105901660206,1.5418105901660206,1.5418105901660206,4500.0
1999-05-03,1.541810580605679,1.58999211458211,1.483992624960124,1.58999211458211,4500.0
1999-05-04,1.58999211458211,1.58999211458211,1.58999211458211,1.58999211458211,0.0
1999-05-05,1.4647200113695518,1.58999211458211,1.4647200113695518,1.58999211458211,6400.0
1999-05-06,1.5899919882444202,1.686355163414288,1.5899919882444202,1.686355163414288,3400.0
1999-05-07,1.618900906333232,1.686355163414288,1.5899919882444202,1.686355163414288,13000.0
1999-05-10,1.686355163414288,1.686355163414288,1.686355163414288,1.686355163414288,6000.0
1999-05-11,1.5514467205545517,1.6767188102950392,1.5418104147955771,1.6767188102950392,8000.0
1999-05-12,1.6670825513550809,1.686355163414288,1.6670825513550809,1.686355163414288,8000.0
1999-05-13,1.56108297922517,1.715263981591879,1.56108297922517,1.715263981591879,2100.0
1999-05-14,1.7827185740167,1.7827185740167,1.7827185740167,1.7827185740167,200.0
1999-05-17,1.6959916996599396,1.734536929010533,1.6959916996599396,1.734536929010533,6200.0
1999-05-18,1.63817373498827,1.63817373498827,1.60926470023053,1.60926470023053,4000.0
1999-05-19,1.5418105901660206,1.5418105901660206,1.5418105901660206,1.5418105901660206,8500.0
1999-05-20,1.5418106238439506,1.5418106238439506,1.4743563595114335,1.4743563595114335,4800.0
1999-05-21,1.4743563595114335,1.4743563595114335,1.4743563595114335,1.4743563595114335,0.0
1999-05-25,1.4647200063921846,1.5514468821288856,1.4550836996296443,1.4647200063921846,6500.0
1999-05-26,1.4550835326828575,1.4550835326828575,1.4550835326828575,1.4550835326828575,2500.0
1999-05-27,1.4454473271541757,1.4454473271541757,1.416538408180812,1.4261747145052668,11000.0
1999-05-28,1.3876295432084265,1.3876295432084265,1.3876295432084265,1.3876295432084265,1000.0
1999-05-31,1.541810580605679,1.58999211458211,1.541810580605679,1.58999211458211,4000.0
1999-06-01,1.58999211458211,1.58999211458211,1.58999211458211,1.58999211458211,0.0
1999-06-02,1.58999211458211,1.58999211458211,1.58999211458211,1.58999211458211,0.0
1999-06-03,1.4550835326828575,1.4550835326828575,1.4550835326828575,1.4550835326828575,1000.0
1999-06-04,1.4454474207437642,1.4454474207437642,1.4454474207437642,1.4454474207437642,800.0
1999-06-07,1.4743563595114335,1.4743563595114335,1.4743563595114335,1.4743563595114335,2000.0
1999-06-08,1.4165384998986108,1.4454474207437642,1.4165384998986108,1.4454474207437642,7500.0
1999-06-09,1.4069021018563574,1.435811020829721,1.3490841490357974,1.4261747145052668,213300.0
1999-06-10,1.5418105901660206,1.5418105901660206,1.5418105901660206,1.5418105901660206,2000.0
1999-06-11,1.4454474207437642,1.4454474207437642,1.4454474207437642,1.4454474207437642,10600.0
1999-06-14,1.5129016842562963,1.5129016842562963,1.4454474207437642,1.4454474207437642,3200.0
1999-06-15,1.4454474207437642,1.4454474207437642,1.4454474207437642,1.4454474207437642,1800.0
1999-06-16,1.4454474207437642,1.4454474207437642,1.4454474207437642,1.4454474207437642,0.0
1999-06-17,1.3972658963276754,1.3972658963276754,1.358720553375446,1.3972658963276754,16600.0
1999-06-18,1.4454474207437642,1.4454474207437642,1.4454474207437642,1.4454474207437642,3000.0
1999-06-21,1.5803559726898535,1.5996285882914367,1.5803559726898535,1.5996285882914367,12300.0
1999-06-22,1.599628294274024,1.686355163414288,1.599628294274024,1.686355163414288,4600.0
1999-06-23,1.7345366935623077,1.7345366935623077,1.686355163414288,1.686355163414288,4800.0
1999-06-24,1.734536929010533,1.734536929010533,1.715264314335236,1.734536929010533,1900.0
1999-06-25,1.734536929010533,1.734536929010533,1.734536929010533,1.734536929010533,0.0
1999-06-28,1.6863553923222911,1.8309001172608612,1.6863553923222911,1.734536929010533,14500.0
1999-06-29,1.7827185740167,1.7827185740167,1.7827185740167,1.7827185740167,1000.0
1999-06-30,2.042899277032847,2.042899277032847,1.811627753964525,1.811627753964525,10900.0
1999-07-02,2.0718079752089085,2.0718079752089085,1.9272631472649675,1.9272631472649675,3000.0
1999-07-05,1.9176270353258744,1.9176270353258744,1.9176270353258744,1.9176270353258744,300.0
1999-07-06,1.7827183385841563,1.7827183385841563,1.686355163414288,1.686355163414288,800.0
1999-07-07,1.6863553861207454,1.8790817619126536,1.6863553861207454,1.7827185740167,7800.0
1999-07-08,1.792354751427234,1.8308999778427109,1.792354751427234,1.8308999778427109,3800.0
1999-07-09,1.6381739343684527,1.6863554733724102,1.5996285882914367,1.5996285882914367,3700.0
1999-07-12,1.686355163414288,1.686355163414288,1.686355163414288,1.686355163414288,1500.0
1999-07-13,1.686355163414288,1.686355163414288,1.686355163414288,1.686355163414288,4200.0
1999-07-14,1.734536929010533,1.734536929010533,1.734536929010533,1.734536929010533,900.0
1999-07-15,1.6381737595882768,1.6381737595882768,1.6381737595882768,1.6381737595882768,1000.0
1999-07-16,1.734536929010533,1.734536929010533,1.734536929010533,1.734536929010533,2500.0
1999-07-19,1.734536929010533,1.734536929010533,1.734536929010533,1.734536929010533,3500.0
1999-07-20,1.6381737595882768,1.6381737595882768,1.6381737595882768,1.6381737595882768,600.0
1999-07-21,1.686355163414288,1.686355163414288,1.686355163414288,1.686355163414288,1600.0
1999-07-22,1.695991469443892,1.695991469443892,1.686355163414288,1.686355163414288,3100.0
1999-07-23,1.7538096585596743,1.7538096585596743,1.734536929010533,1.734536929010533,4800.0
1999-07-26,1.7345366935623077,1.7345366935623077,1.6381736332662689,1.686355163414288,15600.0
1999-07-27,1.6381736332662689,1.686355163414288,1.6381736332662689,1.686355163414288,300.0
1999-07-28,1.686355163414288,1.686355163414288,1.686355163414288,1.686355163414288,0.0
1999-07-29,1.6381736332662689,1.686355163414288,1.6381736332662689,1.686355163414288,9300.0
1999-07-30,1.686355163414288,1.686355163414288,1.686355163414288,1.686355163414288,2000.0
1999-08-03,1.686355163414288,1.686355163414288,1.686355163414288,1.686355163414288,1000.0
1999-08-04,1.686355163414288,1.686355163414288,1.6574462453254766,1.686355163414288,15000.0
1999-08-05,1.686355163414288,1.686355163414288,1.686355163414288,1.686355163414288,9600.0
1999-08-06,1.686355163414288,1.686355163414288,1.686355163414288,1.686355163414288,0.0
1999-08-09,1.6574465864168526,1.6574465864168526,1.6478102784041613,1.6574465864168526,6800.0
1999-08-10,1.6574465864168526,1.6574465864168526,1.6574465864168526,1.6574465864168526,0.0
1999-08-11,1.7345369226318008,1.7827185740167,1.7345369226318008,1.7827185740167,4300.0
1999-08-12,1.8309001105277551,1.8309001105277551,1.7827185740167,1.7827185740167,4000.0
1999-08-13,1.7345369226318008,1.7827185740167,1.7345369226318008,1.7827185740167,2500.0
1999-08-16,1.734536929010533,1.734536929010533,1.734536929010533,1.734536929010533,900.0
1999-08-17,1.6863552934516457,1.7345368273150148,1.5418105769877009,1.6381737595882768,121500.0
1999-08-18,1.6381737595882768,1.6381737595882768,1.6381737595882768,1.6381737595882768,6500.0
1999-08-19,1.6381737595882768,1.6381737595882768,1.6381737595882768,1.6381737595882768,0.0
1999-08-20,1.6381738706879705,1.6381738706879705,1.5610832964045187,1.5610832964045187,55000.0
1999-08-23,1.6863553861207454,1.7827185740167,1.6863553861207454,1.7827185740167,3700.0
1999-08-24,1.734536929010533,1.734536929010533,1.734536929010533,1.734536929010533,2500.0
1999-08-25,1.734536929010533,1.734536929010533,1.734536929010533,1.734536929010533,0.0
1999-08-26,1.6863553861207454,1.7827185740167,1.6863553861207454,1.7827185740167,3400.0
1999-08-27,1.734536929010533,1.734536929010533,1.734536929010533,1.734536929010533,3800.0
1999-08-30,1.773082266714489,1.7827185740167,1.773082266714489,1.7827185740167,200.0
1999-08-31,1.7827185740167,1.7827185740167,1.7827185740167,1.7827185740167,0.0
1999-09-01,1.7827185740167,1.7827185740167,1.7827185740167,1.7827185740167,0.0
1999-09-02,1.8308999778427109,1.8308999778427109,1.8308999778427109,1.8308999778427109,2500.0
1999-09-03,1.753809755839109,1.753809755839109,1.753809755839109,1.753809755839109,1000.0
1999-09-07,1.734536929010533,1.734536929010533,1.734536929010533,1.734536929010533,200.0
1999-09-08,1.734536929010533,1.734536929010533,1.734536929010533,1.734536929010533,0.0
1999-09-09,1.792354881318911,1.792354881318911,1.7827185740167,1.7827185740167,3300.0
1999-09-10,1.7827185740167,1.7827185740167,1.7827185740167,1.7827185740167,0.0
1999-09-13,1.7827185740167,1.7827185740167,1.7827185740167,1.7827185740167,0.0
1999-09-14,1.7827185740167,1.7827185740167,1.7827185740167,1.7827185740167,0.0
1999-09-15,1.8309002188163104,1.8309002188163104,1.753809755839109,1.753809755839109,200.0
1999-09-16,1.8790817434389564,1.8790817434389564,1.8790817434389564,1.8790817434389564,16000.0
1999-09-17,1.879081614532877,1.9272631472649675,1.879081614532877,1.9272631472649675,26600.0
1999-09-20,1.9272631472649675,1.9272631472649675,1.9272631472649675,1.9272631472649675,0.0
1999-09-21,2.023626196097146,2.023626196097146,2.023626196097146,2.023626196097146,4000.0
1999-09-22,2.023626196097146,2.023626196097146,2.023626196097146,2.023626196097146,0.0
1999-09-23,1.927262928494777,1.956171844852481,1.927262928494777,1.956171844852481,3200.0
1999-09-24,1.9272632919730603,2.409079114966326,1.9272632919730603,2.409079114966326,38300.0
1999-09-27,2.601805756723768,2.649987298010786,2.409079361827987,2.563260523694154,36700.0
1999-09-28,2.6499869894883625,2.79453182626862,2.6018054538108384,2.6018054538108384,32800.0
1999-09-29,2.457260651316115,2.5536239537633807,2.360897578616537,2.409079114966326,21400.0
1999-09-30,2.274170583439229,2.457260651316115,2.2645342761692717,2.409079114966326,5900.0
1999-10-01,2.4090791398281994,2.4090791398281994,2.312716066134148,2.312716066134148,10500.0
1999-10-04,2.3898065250893903,2.3898065250893903,2.312716066134148,2.312716066134148,5000.0
1999-10-05,2.3127163339381185,2.409079418790657,2.3127163339381185,2.370534184849641,30900.0
1999-10-06,2.264534243504667,2.351261237430988,2.216352707849869,2.351261237430988,7000.0
1999-10-07,2.235625377431216,2.312716066134148,2.235625377431216,2.312716066134148,22000.0
1999-10-08,2.3512616310410293,2.399443174761599,2.331989013552801,2.331989013552801,16000.0
1999-10-12,2.3898064776605823,2.5343513150806705,2.3898064776605823,2.5054421637985045,56800.0
1999-10-13,2.5728965683032965,2.5728965683032965,2.409079114966326,2.409079114966326,22100.0
1999-10-14,2.293443302085976,2.293443302085976,2.2838067655962457,2.2838067655962457,3000.0
1999-10-15,2.2838067655962457,2.2838067655962457,2.2838067655962457,2.2838067655962457,4100.0
1999-10-18,2.283806914278242,2.312716066134148,2.264534299539432,2.312716066134148,10500.0
1999-10-19,2.3127155792008307,2.3127155792008307,2.168170769345413,2.168170769345413,20100.0
1999-10-20,2.119989688998354,2.312716066134148,2.119989688998354,2.312716066134148,17500.0
1999-10-21,2.0814440235256777,2.1199892449293243,2.0814440235256777,2.1199892449293243,500.0
1999-10-22,2.1681710265289427,2.1681710265289427,2.0718079616933904,2.0718079616933904,3700.0
1999-10-25,2.071807718174766,2.168170771683882,2.071807718174766,2.1199892449293243,6600.0
1999-10-26,2.119989086779347,2.197079523835737,2.0428984199753324,2.0428984199753324,127200.0
1999-10-27,2.023625983020457,2.0428985939255937,1.956171844852481,1.956171844852481,25500.0
1999-10-28,2.023626196097146,2.023626196097146,2.023626196097146,2.023626196097146,6400.0
1999-10-29,2.023625961672566,2.129625550280235,2.023625961672566,2.1199892449293243,1900.0
1999-11-01,2.0718079875609523,2.0718079875609523,1.8308999778427109,1.8308999778427109,7100.0
1999-11-02,1.7923547260100778,2.023626196097146,1.7827184195428596,2.023626196097146,6800.0
1999-11-03,2.0043537310388038,2.0043537310388038,1.8887180449008811,2.0043537310388038,6200.0
1999-11-04,1.8308999778427109,1.8308999778427109,1.8308999778427109,1.8308999778427109,100.0
1999-11-05,1.7345366935623077,1.7345366935623077,1.686355163414288,1.686355163414288,4500.0
1999-11-08,1.6478100663609505,1.6478100663609505,1.58999211085107,1.6381737595882768,1500.0
1999-11-09,1.92726315875524,1.92726315875524,1.8308999778427109,1.8308999778427109,1400.0
1999-11-10,2.023626199527946,2.0718079616933904,2.023626199527946,2.0718079616933904,1200.0
1999-11-11,2.023626196097146,2.023626196097146,1.9272631314249653,2.023626196097146,8100.0
1999-11-12,1.9272631472649675,1.9272631472649675,1.9272631472649675,1.9272631472649675,4800.0
1999-11-15,1.9272631472649675,1.9754446799970573,1.8308999669269523,1.9272631472649675,9500.0
1999-11-16,1.9272631472649675,1.9272631472649675,1.9272631472649675,1.9272631472649675,2200.0
1999-11-17,1.8308999778427109,1.8308999778427109,1.8308999778427109,1.8308999778427109,4000.0
1999-11-18,1.879081614532877,1.9272631472649675,1.879081614532877,1.9272631472649675,14300.0
1999-11-19,1.9272633055111896,1.9272633055111896,1.734536929010533,1.734536929010533,5000.0
1999-11-22,1.6863552934516457,1.6863552934516457,1.6381737595882768,1.6381737595882768,7800.0
1999-11-23,1.734536929010533,1.734536929010533,1.734536929010533,1.734536929010533,2800.0
1999-11-24,1.734536929010533,1.734536929010533,1.734536929010533,1.734536929010533,2200.0
1999-11-25,1.734536929010533,1.734536929010533,1.734536929010533,1.734536929010533,0.0
1999-11-26,1.8309001105277551,1.8309001105277551,1.7345369226318008,1.7827185740167,3900.0
1999-11-29,1.8309000523093388,1.8309000523093388,1.6863553324985194,1.82126374531354,8000.0
1999-11-30,1.8308999778427109,1.8308999778427109,1.734536796930182,1.8308999778427109,3300.0
1999-12-01,1.8308999778427109,1.8308999778427109,1.8308999778427109,1.8308999778427109,0.0
1999-12-02,1.6863552934516457,1.6863552934516457,1.6381737595882768,1.6381737595882768,8100.0
1999-12-03,1.5996284176237436,1.782718476052222,1.5996284176237436,1.6381737595882768,7700.0
1999-12-06,1.58999211458211,1.58999211458211,1.58999211458211,1.58999211458211,2200.0
1999-12-07,1.6381738538077837,1.879081766728114,1.6381738538077837,1.859809037200458,3000.0
1999-12-08,1.58999211458211,1.58999211458211,1.58999211458211,1.58999211458211,600.0
1999-12-09,1.6092647243964175,1.8019910895975693,1.58999211085107,1.6381737595882768,3600.0
1999-12-10,1.6863553923222911,1.734536929010533,1.6863553923222911,1.734536929010533,1000.0
1999-12-13,1.638173849609691,1.7827185740167,1.638173849609691,1.7827185740167,5600.0
1999-12-14,1.6381739186934785,1.7730823414875287,1.6381739186934785,1.7730823414875287,3100.0
1999-12-15,1.589992198224791,1.7827185740167,1.589992198224791,1.7827185740167,2300.0
1999-12-16,1.541810580605679,1.58999211458211,1.4936289317554106,1.58999211458211,13200.0
1999-12-17,1.686355163414288,1.686355163414288,1.686355163414288,1.686355163414288,400.0
1999-12-20,1.7345369226318008,1.7827185740167,1.7345369226318008,1.7827185740167,6000.0
1999-12-21,1.734536796930182,1.8308999778427109,1.734536796930182,1.8308999778427109,9900.0
1999-12-22,1.6959913455684417,1.6959913455684417,1.493628703979698,1.493628703979698,6800.0
1999-12-23,1.5514468837603748,1.6381737595882768,1.5514468837603748,1.6381737595882768,3000.0
1999-12-24,1.6381737595882768,1.6381737595882768,1.6381737595882768,1.6381737595882768,0.0
1999-12-29,1.686355485860206,1.7827186794555594,1.686355485860206,1.753809755839109,6700.0
1999-12-30,1.753809652110067,1.7827185740167,1.6863553861207454,1.7827185740167,5100.0
1999-12-31,1.638173849609691,1.7827185740167,1.638173849609691,1.7827185740167,2000.0
2000-01-04,1.5418104580964007,1.686355163414288,1.5418104580964007,1.686355163414288,1200.0
2000-01-05,1.5707195107311354,1.5707195107311354,1.5418105901660206,1.5418105901660206,10000.0
2000-01-06,1.5418105901660206,1.5418105901660206,1.5418105901660206,1.5418105901660206,0.0
2000-01-07,1.5418105901660206,1.5418105901660206,1.5418105901660206,1.5418105901660206,0.0
2000-01-10,1.493628703979698,1.493628703979698,1.493628703979698,1.493628703979698,100.0
2000-01-11,1.5514469889783176,1.5899922186831208,1.5514469889783176,1.5610832964045187,5400.0
2000-01-12,1.6863553861207454,1.8790817619126536,1.638173849609691,1.7827185740167,44300.0
2000-01-13,1.7827185740167,1.7827185740167,1.7827185740167,1.7827185740167,1000.0
2000-01-14,1.7345368273150148,1.7345368273150148,1.6381737595882768,1.6381737595882768,23400.0
2000-01-17,1.58999211085107,1.6381737595882768,1.58999211085107,1.6381737595882768,100.0
2000-01-18,1.7345368273150148,1.7345368273150148,1.6381737595882768,1.6381737595882768,3400.0
2000-01-19,1.6574463731336244,1.6574463731336244,1.6381737595882768,1.6381737595882768,4500.0
2000-01-20,1.6381737595882768,1.6381737595882768,1.6381737595882768,1.6381737595882768,800.0
2000-01-21,1.7730822492828968,1.8790817434389564,1.7730822492828968,1.8790817434389564,4300.0
2000-01-24,1.695991469443892,1.879081513754024,1.686355163414288,1.686355163414288,3000.0
2000-01-25,1.686355163414288,1.686355163414288,1.686355163414288,1.686355163414288,0.0
2000-01-26,1.6863552639108357,1.8308999778427109,1.6863552639108357,1.8308999778427109,10200.0
2000-01-27,1.6959915604032645,1.9272631472649675,1.6863552538568465,1.9272631472649675,15700.0
2000-01-28,1.9272631472649675,1.9272631472649675,1.9272631472649675,1.9272631472649675,0.0
2000-01-31,1.9272631472649675,1.9272631472649675,1.9272631472649675,1.9272631472649675,0.0
2000-02-01,1.686355163414288,1.686355163414288,1.686355163414288,1.686355163414288,1000.0
2000-02-02,1.695991469443892,1.7345366935623077,1.686355163414288,1.686355163414288,6800.0
2000-02-03,1.9079905616165471,1.9079905616165471,1.9079905616165471,1.9079905616165471,700.0
2000-02-04,1.8308999669269523,1.9272631472649675,1.6863552538568465,1.9272631472649675,23400.0
2000-02-07,1.9754443824767536,2.023625907952257,1.8308996911764224,1.965808077381652,55100.0
2000-02-08,1.965808077381652,1.965808077381652,1.965808077381652,1.965808077381652,0.0
2000-02-09,1.927263267454723,1.927263267454723,1.8019911596651204,1.8019911596651204,600.0
2000-02-10,1.9176270353258744,1.9176270353258744,1.907990727801531,1.9176270353258744,2000.0
2000-02-11,1.8308999669269523,1.9272631472649675,1.8308999669269523,1.9272631472649675,11200.0
2000-02-14,1.8309003713140628,1.8309003713140628,1.811627753964525,1.811627753964525,7500.0
2000-02-15,1.686355330141286,1.6959916371236152,1.686355330141286,1.6959916371236152,2700.0
2000-02-16,1.6959916371236152,1.6959916371236152,1.6959916371236152,1.6959916371236152,0.0
2000-02-17,1.6959916371236152,1.6959916371236152,1.6959916371236152,1.6959916371236152,2000.0
2000-02-18,1.6959916371236152,1.6959916371236152,1.6959916371236152,1.6959916371236152,0.0
2000-02-21,1.695991682999875,1.7827185630606197,1.686355375756886,1.705627990242864,8400.0
2000-02-22,1.9272631472649675,1.9272631472649675,1.9272631472649675,1.9272631472649675,600.0
2000-02-23,1.9272631472649675,1.9272631472649675,1.9272631472649675,1.9272631472649675,0.0
2000-02-24,1.9272631472649675,1.9272631472649675,1.9272631472649675,1.9272631472649675,0.0
2000-02-25,1.6959916371236152,1.6959916371236152,1.6959916371236152,1.6959916371236152,100.0
2000-02-28,1.705627990242864,1.705627990242864,1.705627990242864,1.705627990242864,200.0
2000-02-29,1.7923550477260268,1.7923550477260268,1.7923550477260268,1.7923550477260268,3100.0
2000-03-01,1.734536929010533,1.734536929010533,1.734536929010533,1.734536929010533,500.0
2000-03-02,1.734536929010533,1.734536929010533,1.6863553923222911,1.734536929010533,26200.0
2000-03-03,1.445447608017068,1.7923550477260268,1.445447608017068,1.7923550477260268,2000.0
2000-03-06,1.4454475711621435,1.5032654188691803,1.4454475711621435,1.5032654188691803,2300.0
2000-03-07,1.5032652385506964,1.58999211458211,1.5032652385506964,1.58999211458211,2600.0
2000-03-08,1.7923550477260268,1.7923550477260268,1.7923550477260268,1.7923550477260268,3000.0
2000-03-09,1.7634458625068743,1.7634458625068743,1.6381737595882768,1.6381737595882768,11500.0
2000-03-10,1.6574465864168526,1.6574465864168526,1.6574465864168526,1.6574465864168526,3200.0
2000-03-13,1.6574465864168526,1.6574465864168526,1.6574465864168526,1.6574465864168526,1600.0
2000-03-14,1.7538095751436569,1.7538095751436569,1.667082698355946,1.667082698355946,800.0
2000-03-15,1.7345367865889365,1.9754446799970573,1.7345367865889365,1.9272631472649675,22400.0
2000-03-16,1.7827184448233648,1.8308999778427109,1.667082650703097,1.8308999778427109,23500.0
2000-03-17,1.734536929010533,1.734536929010533,1.734536929010533,1.734536929010533,2000.0
2000-03-20,1.734536929010533,1.734536929010533,1.734536929010533,1.734536929010533,0.0
2000-03-21,1.8308999778427109,1.907990545547502,1.7827184448233648,1.8308999778427109,17500.0
2000-03-22,1.8309001172608612,1.8309001172608612,1.734536929010533,1.734536929010533,3400.0
2000-03-23,1.8308999778427109,1.8308999778427109,1.8308999778427109,1.8308999778427109,500.0
2000-03-24,1.8308999778427109,1.8308999778427109,1.8308999778427109,1.8308999778427109,1500.0
2000-03-27,1.667082679906298,1.667082679906298,1.6381737595882768,1.6381737595882768,5200.0
2000-03-28,1.63817373498827,1.63817373498827,1.60926470023053,1.60926470023053,16800.0
2000-03-29,1.58999211458211,1.58999211458211,1.58999211458211,1.58999211458211,1000.0
2000-03-30,1.58999211458211,1.58999211458211,1.58999211458211,1.58999211458211,0.0
2000-03-31,1.7827185740167,1.7827185740167,1.7827185740167,1.7827185740167,5000.0
2000-04-03,1.5899919882444202,1.686355163414288,1.5418104580964007,1.686355163414288,1200.0
2000-04-04,1.7345366935623077,1.879081513754024,1.686355163414288,1.686355163414288,5300.0
2000-04-05,1.879081625735894,2.004353611586195,1.8308999778427109,1.8308999778427109,46100.0
2000-04-06,1.92726315875524,1.9368994653591096,1.8308999778427109,1.8308999778427109,72300.0
2000-04-07,1.9272631472649675,1.9465357603578035,1.8694453079864592,1.9272631472649675,43000.0
2000-04-10,1.9754448804719345,2.023626418093651,1.840536460257281,1.9176270353258744,374700.0
2000-04-11,1.9754446799970573,1.9754446799970573,1.9176268407185493,1.9272631472649675,156700.0
2000-04-12,2.023626128797197,2.0525352769850858,1.9561719857700008,1.985080904210228,291900.0
2000-04-13,2.0043537310388038,2.0236263453951238,1.9754448095043229,2.0043537310388038,341000.0
2000-04-14,1.985080805386767,2.013989722387819,1.9658081940527323,2.013989722387819,125300.0
2000-04-17,1.9658083572938372,2.023626196097146,1.9658083572938372,2.023626196097146,18000.0
2000-04-18,2.071807715940229,2.168170769345413,2.033262264830514,2.168170769345413,9200.0
2000-04-19,2.129625885480325,2.139262192347977,2.129625885480325,2.139262192347977,7200.0
2000-04-20,2.1392623881585657,2.16817131140761,2.0236264654146896,2.1296260804088845,14000.0
2000-04-24,2.168171203469693,2.6499870264629584,2.168171203469693,2.409079114966326,36500.0
2000-04-25,2.370534044917088,2.8427135923172204,2.3223525053349725,2.6981687438231723,105700.0
2000-04-26,2.5054421637985045,2.6499870012185927,2.5054421637985045,2.5054421637985045,10000.0
2000-04-27,2.457260651316115,2.505442187665904,2.409079114966326,2.409079114966326,23600.0
2000-04-28,2.168171040476032,2.6499868272484832,2.129625814293863,2.2741704124769964,22100.0
2000-05-01,2.312716217072434,2.601805686769562,1.985081285634344,2.293443601075805,475100.0
2000-05-02,2.3127163983009,2.3127163983009,2.1778078460051296,2.1778078460051296,10000.0
2000-05-03,2.293443302085976,2.293443302085976,2.2838067655962457,2.2838067655962457,3000.0
2000-05-04,2.312716201689242,2.409079281031417,2.264534432270451,2.3416251254918947,28700.0
2000-05-05,2.293442970993375,2.312715581695197,2.1199892449293243,2.1199892449293243,54100.0
2000-05-08,2.197080140188518,2.197080140188518,2.1007170668350383,2.1103533741703866,21500.0
2000-05-09,2.0332623080362398,2.0332623080362398,2.0332623080362398,2.0332623080362398,3000.0
2000-05-10,2.100716634227501,2.168170771683882,2.071807718174766,2.1199892449293243,32200.0
2000-05-11,2.1199892449293243,2.1199892449293243,2.1199892449293243,2.1199892449293243,2000.0
2000-05-12,2.0236262987882228,2.0236262987882228,1.975444764007109,1.9947173779195544,4500.0
2000-05-15,2.023626196097146,2.023626196097146,1.9947172766954917,2.023626196097146,22400.0
2000-05-16,1.9368994538113853,1.9368994538113853,1.9272631472649675,1.9272631472649675,2300.0
2000-05-17,1.9272631472649675,1.9272631472649675,1.9272631472649675,1.9272631472649675,0.0
2000-05-18,1.9272631472649675,1.9272631472649675,1.9272631472649675,1.9272631472649675,0.0
2000-05-19,1.956172401946707,2.0236265593248106,1.7923550477260268,1.7923550477260268,7700.0
2000-05-23,1.7923550477260268,1.7923550477260268,1.7923550477260268,1.7923550477260268,0.0
2000-05-24,1.7923550477260268,1.7923550477260268,1.7923550477260268,1.7923550477260268,0.0
2000-05-25,2.023626196097146,2.023626196097146,2.023626196097146,2.023626196097146,2000.0
2000-05-26,2.023626196097146,2.023626196097146,2.023626196097146,2.023626196097146,0.0
2000-05-29,2.023626196097146,2.023626196097146,2.023626196097146,2.023626196097146,0.0
2000-05-30,2.0139900317810198,2.0139900317810198,1.8019911596651204,1.8019911596651204,400.0
2000-05-31,1.93689927705168,2.013989722387819,1.93689927705168,2.013989722387819,900.0
2000-06-01,2.013989722387819,2.013989722387819,2.013989722387819,2.013989722387819,0.0
2000-06-02,1.927263273613522,2.0043537310388038,1.927263273613522,2.0043537310388038,700.0
2000-06-05,1.8790814430495768,2.013989722387819,1.8790814430495768,2.013989722387819,4800.0
2000-06-06,2.013989889629928,2.023626196097146,2.013989889629928,2.023626196097146,3200.0
2000-06-07,2.023626196097146,2.023626196097146,2.023626196097146,2.023626196097146,0.0
2000-06-08,1.946535747659504,2.0718079616933904,1.946535747659504,2.0718079616933904,1300.0
2000-06-09,2.0718079616933904,2.0718079616933904,2.0718079616933904,2.0718079616933904,0.0
2000-06-12,2.0718079616933904,2.0718079616933904,2.0718079616933904,2.0718079616933904,100.0
2000-06-13,1.946535491733232,1.946535491733232,1.946535491733232,1.946535491733232,400.0
2000-06-14,1.975444671681056,1.975444671681056,1.975444671681056,1.975444671681056,1000.0
2000-06-15,1.975444671681056,1.975444671681056,1.975444671681056,1.975444671681056,1000.0
2000-06-16,1.975444671681056,1.975444671681056,1.975444671681056,1.975444671681056,1000.0
2000-06-19,1.975444671681056,1.975444671681056,1.975444671681056,1.975444671681056,500.0
2000-06-20,1.879081625735894,1.879081625735894,1.8308999778427109,1.8308999778427109,3800.0
2000-06-21,1.879081731717892,1.879081731717892,1.8019911596651204,1.8019911596651204,2000.0
2000-06-22,1.8019911596651204,1.8019911596651204,1.8019911596651204,1.8019911596651204,0.0
2000-06-23,1.8019911596651204,1.8019911596651204,1.8019911596651204,1.8019911596651204,0.0
2000-06-26,1.8309001105277551,1.8309001105277551,1.7827185740167,1.7827185740167,3500.0
2000-06-27,1.811627753964525,1.811627753964525,1.811627753964525,1.811627753964525,100.0
2000-06-28,1.811627753964525,1.811627753964525,1.811627753964525,1.811627753964525,0.0
2000-06-29,1.811627753964525,1.811627753964525,1.811627753964525,1.811627753964525,0.0
2000-06-30,1.782718434194862,1.9272631472649675,1.782718434194862,1.9272631472649675,200.0
2000-07-04,1.975444663761056,2.023626196097146,1.975444663761056,2.023626196097146,1700.0
2000-07-05,1.9176269793363088,1.9176269793363088,1.705627990242864,1.705627990242864,6400.0
2000-07-06,1.7827185564903714,1.8790817434389564,1.7827185564903714,1.8790817434389564,21000.0
2000-07-07,1.8790817434389564,1.8790817434389564,1.8790817434389564,1.8790817434389564,0.0
2000-07-10,1.7827186893315805,1.7827186893315805,1.6285376476491835,1.6285376476491835,3500.0
2000-07-11,1.686355163414288,1.686355163414288,1.686355163414288,1.686355163414288,200.0
2000-07-12,1.7827185740167,1.7827185740167,1.7827185740167,1.7827185740167,200.0
2000-07-13,1.7827185740167,1.7827185740167,1.7827185740167,1.7827185740167,100.0
2000-07-14,2.0718081377045627,2.0718081377045627,1.7827185740167,1.7827185740167,1500.0
2000-07-17,1.686355163414288,1.686355163414288,1.686355163414288,1.686355163414288,4500.0
2000-07-18,1.686355163414288,1.686355163414288,1.686355163414288,1.686355163414288,0.0
2000-07-19,1.686355163414288,1.686355163414288,1.686355163414288,1.686355163414288,300.0
2000-07-20,1.686355495202388,1.686355495202388,1.6285376476491835,1.6285376476491835,7800.0
2000-07-21,1.8308999778427109,1.8308999778427109,1.8308999778427109,1.8308999778427109,400.0
2000-07-24,1.734536929010533,1.734536929010533,1.734536929010533,1.734536929010533,2000.0
2000-07-25,1.6285373272366648,1.686355163414288,1.6285373272366648,1.686355163414288,1500.0
2000-07-26,1.686355163414288,1.686355163414288,1.686355163414288,1.686355163414288,0.0
2000-07-27,1.686355163414288,1.686355163414288,1.686355163414288,1.686355163414288,0.0
2000-07-28,1.686355163414288,1.686355163414288,1.686355163414288,1.686355163414288,0.0
2000-07-31,1.686355163414288,1.7827183385841563,1.686355163414288,1.686355163414288,600.0
2000-08-01,1.7345370252209569,1.753809755839109,1.695991793732356,1.753809755839109,5100.0
2000-08-02,1.753809755839109,1.753809755839109,1.753809755839109,1.753809755839109,0.0
2000-08-03,1.6863552934516457,1.6863552934516457,1.6381737595882768,1.6381737595882768,2300.0
2000-08-04,1.6381737595882768,1.6381737595882768,1.6381737595882768,1.6381737595882768,0.0
2000-08-08,1.686355163414288,1.686355163414288,1.686355163414288,1.686355163414288,800.0
2000-08-09,1.6863552934516457,1.6863552934516457,1.6381737595882768,1.6381737595882768,2000.0
2000-08-10,1.6381737595882768,1.6381737595882768,1.6381737595882768,1.6381737595882768,200.0
2000-08-11,1.6863552934516457,1.6863552934516457,1.6381737595882768,1.6381737595882768,7500.0
2000-08-14,1.734536796930182,1.8308999778427109,1.734536796930182,1.8308999778427109,1300.0
2000-08-15,1.6381737595882768,1.6381737595882768,1.6381737595882768,1.6381737595882768,500.0
2000-08-16,1.6381737595882768,1.6381737595882768,1.6381737595882768,1.6381737595882768,700.0
2000-08-17,1.63817397039147,1.6574465864168526,1.63817397039147,1.6574465864168526,2200.0
2000-08-18,1.638173849609691,1.7827185740167,1.638173849609691,1.7827185740167,5200.0
2000-08-21,1.7827185740167,1.7827185740167,1.7827185740167,1.7827185740167,0.0
2000-08-22,1.7827185740167,1.7827185740167,1.7827185740167,1.7827185740167,0.0
2000-08-23,1.6863552934516457,1.6863552934516457,1.6381737595882768,1.6381737595882768,11500.0
2000-08-24,1.6574465864168526,1.6574465864168526,1.6574465864168526,1.6574465864168526,2500.0
2000-08-25,1.6574465864168526,1.6574465864168526,1.6574465864168526,1.6574465864168526,0.0
2000-08-28,1.6381736332662689,1.7634457265249486,1.6381736332662689,1.686355163414288,1800.0
2000-08-29,1.734536929010533,1.7827185805726196,1.734536929010533,1.734536929010533,7600.0
2000-08-30,1.7827185805726196,1.792354887910268,1.734536929010533,1.734536929010533,9700.0
2000-08-31,1.8309000099155908,1.8309000099155908,1.6381737595882768,1.6381737595882768,4800.0
2000-09-01,1.821263671238842,1.8308999778427109,1.821263671238842,1.8308999778427109,4900.0
2000-09-05,1.8405362103718823,1.8405362103718823,1.76344576064353,1.8405362103718823,3100.0
2000-09-06,1.8405362103718823,1.8405362103718823,1.8405362103718823,1.8405362103718823,0.0
2000-09-07,1.8405362103718823,1.8405362103718823,1.8405362103718823,1.8405362103718823,0.0
2000-09-08,1.8790817434389564,1.8790817434389564,1.830900092527742,1.8790817434389564,7500.0
2000-09-11,1.8308999669269523,1.9272631472649675,1.7538095145556076,1.9272631472649675,11700.0
2000-09-12,1.7827184813811596,1.7827184813811596,1.763445867778202,1.763445867778202,2700.0
2000-09-13,1.8790817434389564,1.8790817434389564,1.8790817434389564,1.8790817434389564,2500.0
2000-09-14,1.8308999778427109,1.9465357719629788,1.8308999778427109,1.8308999778427109,6000.0
2000-09-15,1.7827185740167,1.7827185740167,1.7827185740167,1.7827185740167,100.0
2000-09-18,1.8308999778427109,1.8308999778427109,1.8308999778427109,1.8308999778427109,4200.0
2000-09-19,1.9272631472649675,1.9272631472649675,1.9272631472649675,1.9272631472649675,1200.0
2000-09-20,1.879081625735894,1.879081625735894,1.8308999778427109,1.8308999778427109,7700.0
2000-09-21,1.8309001105277551,1.8309001105277551,1.7827185740167,1.7827185740167,8000.0
2000-09-22,1.8694454362314812,1.8790817434389564,1.8694454362314812,1.8790817434389564,5700.0
2000-09-25,1.9272631472649675,1.9272631472649675,1.879081614532877,1.9272631472649675,9700.0
2000-09-26,1.8308999778427109,1.8308999778427109,1.8308999778427109,1.8308999778427109,500.0
2000-09-27,1.879081625735894,1.879081625735894,1.8308999778427109,1.8308999778427109,8000.0
2000-09-28,1.8790817434389564,1.8790817434389564,1.8790817434389564,1.8790817434389564,1000.0
2000-09-29,1.8790817434389564,1.8790817434389564,1.8790817434389564,1.8790817434389564,0.0
2000-10-02,1.8019911596651204,1.8019911596651204,1.8019911596651204,1.8019911596651204,6500.0
2000-10-03,1.8308999778427109,1.8308999778427109,1.8308999778427109,1.8308999778427109,0.0
2000-10-04,1.8308999778427109,1.8308999778427109,1.8308999778427109,1.8308999778427109,0.0
2000-10-05,1.8308999778427109,1.8308999778427109,1.8308999778427109,1.8308999778427109,0.0
2000-10-06,1.8308999778427109,1.8308999778427109,1.8308999778427109,1.8308999778427109,0.0
2000-10-10,1.8309001105277551,1.859809032434388,1.7827185740167,1.7827185740167,6700.0
2000-10-11,1.8019911596651204,1.8019911596651204,1.8019911596651204,1.8019911596651204,1500.0
2000-10-12,1.859809032434388,1.859809032434388,1.7827185740167,1.7827185740167,1800.0
2000-10-13,1.8308999778427109,1.8308999778427109,1.8308999778427109,1.8308999778427109,7100.0
2000-10-16,1.7730823414875287,1.7730823414875287,1.7730823414875287,1.7730823414875287,300.0
2000-10-17,1.7634458625068743,1.7634458625068743,1.6381737595882768,1.6381737595882768,13800.0
2000-10-18,1.5899922040719623,1.734536929010533,1.5899922040719623,1.734536929010533,3600.0
2000-10-19,1.6959916371236152,1.6959916371236152,1.6959916371236152,1.6959916371236152,1000.0
2000-10-20,1.686355163414288,1.686355163414288,1.686355163414288,1.686355163414288,3500.0
2000-10-23,1.686355163414288,1.686355163414288,1.686355163414288,1.686355163414288,1000.0
2000-10-24,1.7827185740167,1.7827185740167,1.7827185740167,1.7827185740167,300.0
2000-10-25,1.734536929010533,1.734536929010533,1.734536929010533,1.734536929010533,7900.0
2000-10-26,1.7827185740167,1.7827185740167,1.7827185740167,1.7827185740167,700.0
2000-10-27,1.6863552934516457,1.7345368273150148,1.6381737595882768,1.6381737595882768,1800.0
2000-10-30,1.734536929010533,1.734536929010533,1.734536929010533,1.734536929010533,1000.0
2000-10-31,1.6381737634323787,1.7345368313852405,1.58999211458211,1.58999211458211,1500.0
2000-11-01,1.638173849609691,1.7827185740167,1.638173849609691,1.7827185740167,6300.0
2000-11-02,1.7827185740167,1.7827185740167,1.7827185740167,1.7827185740167,0.0
2000-11-03,1.7827185740167,1.7827185740167,1.7827185740167,1.7827185740167,0.0
2000-11-06,1.782718434194862,1.9465357603578035,1.782718434194862,1.9272631472649675,6300.0
2000-11-07,1.9272631472649675,1.9272631472649675,1.9272631472649675,1.9272631472649675,0.0
2000-11-08,1.9272631472649675,1.9272631472649675,1.9272631472649675,1.9272631472649675,10000.0
2000-11-09,1.8790817434389564,1.8790817434389564,1.8790817434389564,1.8790817434389564,1100.0
2000-11-10,1.830900092527742,1.946535893891276,1.830900092527742,1.8790817434389564,3400.0
2000-11-13,1.8308999778427109,1.879081625735894,1.7827184448233648,1.8308999778427109,13400.0
2000-11-14,1.946535893891276,1.946535893891276,1.8790817434389564,1.8790817434389564,31500.0
2000-11-15,1.8790817434389564,1.9272632794763271,1.840536399735216,1.8790817434389564,18500.0
2000-11-16,1.8308999041558385,1.8790815501098896,1.8308999041558385,1.8405362103718823,5200.0
2000-11-17,1.879081355217069,1.946535491733232,1.879081355217069,1.946535491733232,6600.0
2000-11-20,1.9465357521635005,1.975444671681056,1.9079905261400916,1.975444671681056,5300.0
2000-11-21,1.9947172846927608,2.0236262042103177,1.975444671681056,1.975444671681056,9500.0
2000-11-22,1.975444671681056,2.0236262042103177,1.975444671681056,1.975444671681056,12500.0
2000-11-23,1.975444671681056,1.975444671681056,1.975444671681056,1.975444671681056,100.0
2000-11-24,1.9754447084117297,1.9947173217817815,1.9079905616165471,1.9079905616165471,25800.0
2000-11-27,1.975444663761056,2.023626196097146,1.975444663761056,2.023626196097146,28700.0
2000-11-28,2.0236260024909547,2.0332623080362398,1.975444474764531,2.0332623080362398,11800.0
2000-11-29,1.9754446799970573,1.9754446799970573,1.9272631472649675,1.9272631472649675,43400.0
2000-11-30,1.9754446799970573,1.9754446799970573,1.8887179210792957,1.9272631472649675,15300.0
2000-12-01,1.8308999778427109,1.92726315875524,1.8308999778427109,1.8308999778427109,4000.0
2000-12-04,1.927263139151796,2.0236262042103177,1.8983542196342391,1.975444671681056,42400.0
2000-12-05,1.975444691774588,1.975444691774588,1.8308999778427109,1.8308999778427109,6600.0
2000-12-06,1.9272631472649675,1.9272631472649675,1.9272631472649675,1.9272631472649675,5000.0
2000-12-07,1.9272631472649675,1.9272631472649675,1.9272631472649675,1.9272631472649675,13000.0
2000-12-08,1.7923550477260268,1.7923550477260268,1.7923550477260268,1.7923550477260268,2300.0
2000-12-11,1.8309003713140628,1.8309003713140628,1.811627753964525,1.811627753964525,200.0
2000-12-12,1.8501725800197883,1.9272631472649675,1.8501725800197883,1.9272631472649675,11000.0
2000-12-13,1.9272631472649675,1.9272631472649675,1.9272631472649675,1.9272631472649675,0.0
2000-12-14,1.9272631472649675,1.9272631472649675,1.9272631472649675,1.9272631472649675,0.0
2000-12-15,1.917626576083448,1.946535491733232,1.917626576083448,1.946535491733232,11200.0
2000-12-18,1.8308999669269523,1.9272631472649675,1.8308999669269523,1.9272631472649675,10500.0
2000-12-19,1.9272631472649675,1.9272631472649675,1.8405362734733692,1.9272631472649675,16300.0
2000-12-20,1.9272631472649675,1.9754446799970573,1.9272631472649675,1.9272631472649675,51700.0
2000-12-21,1.9272631472649675,1.9272631472649675,1.8983542276257133,1.9272631472649675,7600.0
2000-12-22,1.9272631472649675,1.9272631472649675,1.9272631472649675,1.9272631472649675,23100.0
2000-12-27,1.9272633812769508,1.9272633812769508,1.8501728046712875,1.8501728046712875,3300.0
2000-12-28,1.9658083851707175,1.9658083851707175,1.8308999778427109,1.8308999778427109,2200.0
2000-12-29,1.907990534172132,1.9754446799970573,1.8308999669269523,1.9272631472649675,57600.0
2001-01-02,1.9272631472649675,1.9272631472649675,1.8308999669269523,1.9272631472649675,12600.0
2001-01-03,1.9272631472649675,1.9272631472649675,1.9272631472649675,1.9272631472649675,10000.0
2001-01-04,1.8790817434389564,1.8790817434389564,1.80199117090532,1.8790817434389564,10300.0
2001-01-05,1.8790817434389564,1.8790817434389564,1.8790817434389564,1.8790817434389564,2500.0
2001-01-08,1.9272631472649675,1.9272631472649675,1.9272631472649675,1.9272631472649675,11700.0
2001-01-09,1.9272631472649675,1.9272631472649675,1.9272631472649675,1.9272631472649675,10000.0
2001-01-10,1.8598088865662064,1.9272631472649675,1.8598088865662064,1.9272631472649675,20400.0
2001-01-11,1.879081614532877,1.9272631472649675,1.879081614532877,1.9272631472649675,5600.0
2001-01-12,1.9272631472649675,1.9754446799970573,1.9272631472649675,1.9272631472649675,14100.0
2001-01-15,1.975444671681056,1.975444671681056,1.975444671681056,1.975444671681056,200.0
2001-01-16,1.975444671681056,1.975444671681056,1.975444671681056,1.975444671681056,19300.0
2001-01-17,1.99471728007728,2.119989494111167,1.99471728007728,2.0718079616933904,39600.0
2001-01-18,2.071808164704906,2.2163527761218136,2.071808164704906,2.2163527761218136,13000.0
2001-01-19,2.3127160422667483,2.60180549011317,2.216352739819482,2.409079114966326,32200.0
2001-01-22,2.5536236239863674,2.688531908343612,2.4283514159069823,2.688531908343612,43500.0
2001-01-23,2.698168759264944,2.79453206872837,2.649987219407083,2.649987219407083,13900.0
2001-01-24,2.707804832301392,2.707804832301392,2.5536239181333147,2.6018054538108384,15200.0
2001-01-25,2.553623929394749,2.698168537064761,2.553623929394749,2.553623929394749,22500.0
2001-01-26,2.409079154425383,2.409079154425383,2.2163527761218136,2.2163527761218136,8400.0
2001-01-29,2.312716066134148,2.3994428324587944,2.312716066134148,2.312716066134148,1700.0
2001-01-30,2.409079114966326,2.409079114966326,2.409079114966326,2.409079114966326,4400.0
2001-01-31,2.2741704124769964,2.312715868406835,2.2741704124769964,2.2741704124769964,500.0
2001-02-01,2.168171112950936,2.312715945713403,2.139262192347977,2.139262192347977,4400.0
2001-02-02,2.139262192347977,2.139262192347977,2.139262192347977,2.139262192347977,0.0
2001-02-05,2.148898304287071,2.148898304287071,2.148898304287071,2.148898304287071,500.0
2001-02-06,2.2067159907074867,2.2163522960480053,2.1199892426428213,2.168170769345413,12200.0
2001-02-07,2.071808153064823,2.264534300537903,2.071808153064823,2.264534300537903,4000.0
2001-02-08,2.312716217072434,2.312716217072434,2.1199898273584465,2.293443601075805,10500.0
2001-02-09,2.293443601075805,2.293443601075805,2.293443601075805,2.293443601075805,3000.0
2001-02-12,2.312716066134148,2.312716066134148,2.264534299539432,2.312716066134148,4000.0
2001-02-13,2.3127158176987868,2.3608973493700813,2.3127158176987868,2.3608973493700813,3700.0
2001-02-14,2.370533508691776,2.380169814428424,2.322351980008539,2.380169814428424,3900.0
2001-02-15,2.380169962038599,2.409078881041376,2.2741703626140857,2.3608973493700813,13500.0
2001-02-16,2.3608973493700813,2.409078881041376,2.3608973493700813,2.3608973493700813,23100.0
2001-02-19,2.3608973493700813,2.3608973493700813,2.3608973493700813,2.3608973493700813,1000.0
2001-02-20,2.3127158176987868,2.3608973493700813,2.3127158176987868,2.3608973493700813,4300.0
2001-02-21,2.3608973493700813,2.3608973493700813,2.3608973493700813,2.3608973493700813,1000.0
2001-02-22,2.3608973493700813,2.3608973493700813,2.3608973493700813,2.3608973493700813,0.0
2001-02-23,2.225988830942791,2.380169962038599,2.225988830942791,2.3608973493700813,23000.0
2001-02-26,2.457260672792676,2.60180551285306,2.457260672792676,2.5150785169177534,12800.0
2001-02-27,2.601805756723768,2.649987298010786,2.5536242154367503,2.563260523694154,14000.0
2001-02-28,2.505441977162834,2.553623739212159,2.4668967513215088,2.4668967513215088,19500.0
2001-03-01,2.543987471821161,2.543987471821161,2.457260482598599,2.5247146288568465,23400.0
2001-03-02,2.360897578616537,2.409079114966326,2.3223523495367058,2.409079114966326,4400.0
2001-03-05,2.409078731638366,2.418715037375013,2.3608972029551287,2.380169814428424,14400.0
2001-03-06,2.409079114966326,2.409079114966326,2.360897578616537,2.409079114966326,26000.0
2001-03-07,2.409078966671113,2.4283515800246684,2.409078966671113,2.4283515800246684,3800.0
2001-03-08,2.457260697896072,2.457260697896072,2.409079160632951,2.4187154680855745,19800.0
2001-03-09,2.4476240919249044,2.4765330107569703,2.4476240919249044,2.4572603982022594,20000.0
2001-03-12,2.4572607899513224,2.534351482208021,2.437988174324073,2.437988174324073,47200.0
2001-03-13,2.4476243440461576,2.4476243440461576,2.409079114966326,2.409079114966326,10000.0
2001-03-14,2.409078881041376,2.409078881041376,2.3608973493700813,2.3608973493700813,8000.0
2001-03-15,2.235625216741444,2.5054420334388885,2.235625216741444,2.4283515800246684,24500.0
2001-03-16,2.331989013552801,2.331989013552801,2.331989013552801,2.331989013552801,500.0
2001-03-19,2.254897947377296,2.303079713014899,2.216352718665362,2.303079713014899,6500.0
2001-03-20,2.264534300537903,2.312716067153864,2.264534300537903,2.264534300537903,12000.0
2001-03-21,2.264534300537903,2.264534300537903,2.264534300537903,2.264534300537903,5200.0
2001-03-22,2.264534300537903,2.264534300537903,2.264534300537903,2.264534300537903,0.0
2001-03-23,2.2645342761692717,2.409079114966326,2.2645342761692717,2.409079114966326,3000.0
2001-03-26,2.360897602981173,2.360897602981173,2.312716066134148,2.312716066134148,1500.0
2001-03-27,2.26453425455528,2.303079713014899,2.26453425455528,2.303079713014899,3000.0
2001-03-28,2.312716080147444,2.312716080147444,2.2163527761218136,2.2163527761218136,5500.0
2001-03-29,2.168171226801363,2.264534300537903,2.168171226801363,2.264534300537903,1500.0
2001-03-30,2.3319884664970503,2.3319884664970503,2.0718079616933904,2.0718079616933904,3300.0
2001-04-02,2.20671646869402,2.2163527761218136,2.119989701843876,2.2163527761218136,4500.0
2001-04-03,2.2163527761218136,2.2163527761218136,2.2163527761218136,2.2163527761218136,0.0
2001-04-04,2.0718083482423437,2.20671666418272,2.0718083482423437,2.20671666418272,1400.0
2001-04-05,2.21635229843844,2.21635229843844,2.1199892449293243,2.1199892449293243,8900.0
2001-04-06,2.1681710228530857,2.1681710228530857,2.023626196097146,2.023626196097146,2400.0
2001-04-09,2.071807718174766,2.1199892449293243,2.071807718174766,2.1199892449293243,1900.0
2001-04-10,2.1488984135618323,2.1488984135618323,2.0718079616933904,2.0718079616933904,2300.0
2001-04-11,2.20671666418272,2.20671666418272,2.20671666418272,2.20671666418272,1000.0
2001-04-12,2.264534299539432,2.312716066134148,2.264534299539432,2.312716066134148,10600.0
2001-04-16,2.264533869030568,2.312715626465486,2.2259886468807517,2.2259886468807517,11600.0
2001-04-17,2.3608973493700813,2.3608973493700813,2.3608973493700813,2.3608973493700813,5000.0
2001-04-18,2.3608973493700813,2.3608973493700813,2.3608973493700813,2.3608973493700813,0.0
2001-04-19,2.3127157244880747,2.3127157244880747,2.187443517443961,2.245261353119249,8000.0
2001-04-20,2.331988680872958,2.360897602981173,2.312716066134148,2.312716066134148,20000.0
2001-04-23,2.312716066134148,2.312716066134148,2.312716066134148,2.312716066134148,0.0
2001-04-24,2.264534056279827,2.3608973493700813,2.264534056279827,2.3608973493700813,4000.0
2001-04-25,2.168170858474529,2.380169814428424,2.168170858474529,2.380169814428424,3300.0
2001-04-26,2.168170769345413,2.168170769345413,2.168170769345413,2.168170769345413,200.0
2001-04-27,2.3608976172864136,2.3801702321420004,1.9368996309681,2.2163527761218136,23800.0
2001-04-30,2.245261685790595,2.312716067153864,2.235625378416941,2.264534300537903,121800.0
2001-05-01,2.3127163960645736,2.341625322296916,2.3127163960645736,2.331989013552801,3400.0
2001-05-02,2.264533869030568,2.303079320928032,2.2259886468807517,2.2259886468807517,6800.0
2001-05-03,2.2163527761218136,2.2163527761218136,2.2163527761218136,2.2163527761218136,7900.0
2001-05-04,2.254897517410079,2.254897517410079,2.168170769345413,2.168170769345413,22800.0
2001-05-07,2.235625390977402,2.235625390977402,2.2163527761218136,2.2163527761218136,3000.0
2001-05-08,2.2356258112999114,2.254898429778965,2.2259895020603837,2.254898429778965,12000.0
2001-05-09,2.2356255084677983,2.3416251254918947,2.2356255084677983,2.3416251254918947,49100.0
2001-05-10,2.360897602981173,2.3994428324587944,2.264534299539432,2.312716066134148,22200.0
2001-05-11,2.3608974011345465,2.3608974011345465,2.2741704124769964,2.2741704124769964,23600.0
2001-05-14,2.3127158176987868,2.409078881041376,2.3127158176987868,2.3608973493700813,21900.0
2001-05-15,2.360897404307208,2.409078937099668,2.322352178073242,2.322352178073242,213000.0
2001-05-16,2.4090790919770515,2.553623929394749,2.4090790919770515,2.553623929394749,15600.0
2001-05-17,2.60180549011317,2.6499870264629584,2.409079114966326,2.409079114966326,28700.0
2001-05-18,2.5921692424668423,2.8908950044543444,2.582532934975235,2.8234408520130976,113500.0
2001-05-22,2.987257407959396,3.035439164335871,2.8427128280728944,2.987257407959396,76200.0
2001-05-23,2.9872582390841838,3.006530855097808,2.7945320789479435,2.804168386954755,72500.0
2001-05-24,2.94871262630945,2.9968941601221517,2.890894785734208,2.929440012784369,80800.0
2001-05-25,2.553623929436991,2.8427133745294824,2.553623929436991,2.755986380178354,2400.0
2001-05-28,2.5825328084765315,2.794531792655351,2.5825328084765315,2.794531792655351,2000.0
2001-05-29,2.746349882400299,2.813804257713693,2.6499868173064067,2.813804257713693,15300.0
2001-05-30,2.8138044529484563,2.8138044529484563,2.553623929394749,2.553623929394749,129000.0
2001-05-31,2.563260103247227,2.563260103247227,2.4283515800246684,2.4283515800246684,2000.0
2001-06-01,2.5054421637985045,2.5054421637985045,2.5054421637985045,2.5054421637985045,200.0
2001-06-04,2.5054421637985045,2.6499870012185927,2.5054421637985045,2.5054421637985045,5100.0
2001-06-05,2.553623929394749,2.553623929394749,2.553623929394749,2.553623929394749,1100.0
2001-06-06,2.5054418809860017,2.5536236411857653,2.457260350533898,2.543987335095345,8500.0
2001-06-07,2.457260617030581,2.6114417609463434,2.4090790813530574,2.6018054538108384,2400.0
2001-06-08,2.601805422515726,2.794531792655351,2.601805422515726,2.794531792655351,29300.0
2001-06-11,2.8234404165560183,2.8234404165560183,2.7367134327597014,2.7367134327597014,11900.0
2001-06-12,2.755986380178354,2.8138044529950017,2.755986380178354,2.755986380178354,25100.0
2001-06-13,2.736713991151232,2.746350299122805,2.649987219407083,2.649987219407083,44200.0
2001-06-14,2.7367137207900862,2.794531792655351,2.717441106750892,2.794531792655351,17800.0
2001-06-15,2.804168837681513,2.804168837681513,2.601806107264077,2.746350750599573,99800.0
2001-06-18,2.6018054538108384,2.6018054538108384,2.6018054538108384,2.6018054538108384,3500.0
2001-06-19,2.649987082470197,2.698168619838299,2.621078160049336,2.621078160049336,6100.0
2001-06-20,2.649986454753904,2.7848949571757906,2.6018049287988148,2.7848949571757906,11400.0
2001-06-21,2.563260523694154,2.563260523694154,2.563260523694154,2.563260523694154,100.0
2001-06-22,2.572896394453092,2.572896394453092,2.572896394453092,2.572896394453092,2000.0
2001-06-25,2.649987219407083,2.649987219407083,2.563260447662934,2.649987219407083,9500.0
2001-06-26,2.6499872042410577,2.7752594369022594,2.553624125076828,2.6981687438231723,24300.0
2001-06-27,2.775258650477181,2.83307648159188,2.775258650477181,2.83307648159188,16600.0
2001-06-28,2.688531908343612,2.688531908343612,2.688531908343612,2.688531908343612,4500.0
2001-06-29,2.688531908343612,2.688531908343612,2.688531908343612,2.688531908343612,0.0
2001-07-03,2.5054421637570603,2.553623929394749,2.5054421637570603,2.553623929394749,600.0
2001-07-04,2.553623929394749,2.553623929394749,2.553623929394749,2.553623929394749,0.0
2001-07-05,2.553623739212159,2.553623739212159,2.457260444861177,2.4668967513215088,6400.0
2001-07-06,2.4668967513215088,2.4668967513215088,2.4668967513215088,2.4668967513215088,0.0
2001-07-09,2.495806195157943,2.495806195157943,2.370534184849641,2.370534184849641,2400.0
2001-07-10,2.4187154680855745,2.4187154680855745,2.4187154680855745,2.4187154680855745,1000.0
2001-07-11,2.466896935085864,2.5054421637985045,2.466896935085864,2.5054421637985045,6700.0
2001-07-12,2.5054421637985045,2.5054421637985045,2.5054421637985045,2.5054421637985045,1000.0
2001-07-13,2.495806051859411,2.495806051859411,2.495806051859411,2.495806051859411,1000.0
2001-07-16,2.505442187665904,2.505442187665904,2.409079114966326,2.409079114966326,3800.0
2001-07-17,2.409079114966326,2.409079114966326,2.409079114966326,2.409079114966326,0.0
2001-07-18,2.409079114966326,2.409079114966326,2.409079114966326,2.409079114966326,0.0
2001-07-19,2.4572604127126696,2.4572604127126696,2.3608973493700813,2.3608973493700813,4500.0
2001-07-20,2.389806369506532,2.3994426762485883,2.2356252318859675,2.2838067655962457,10600.0
2001-07-23,2.2838067655962457,2.2838067655962457,2.2838067655962457,2.2838067655962457,0.0
2001-07-24,2.2838068689531346,2.5054421637985045,2.2838068689531346,2.5054421637985045,1300.0
2001-07-25,2.5054421637985045,2.5054421637985045,2.5054421637985045,2.5054421637985045,0.0
2001-07-26,2.505442187665904,2.505442187665904,2.409079114966326,2.409079114966326,6000.0
2001-07-27,2.4572603982022594,2.4572603982022594,2.4572603982022594,2.4572603982022594,3000.0
2001-07-30,2.409078949556993,2.5247146288568465,2.409078949556993,2.5247146288568465,3600.0
2001-07-31,2.505442015640204,2.5247146288568465,2.505442015640204,2.5247146288568465,4500.0
2001-08-01,2.2838067655962457,2.2838067655962457,2.2838067655962457,2.2838067655962457,100.0
2001-08-02,2.312716066134148,2.312716066134148,2.312716066134148,2.312716066134148,1000.0
2001-08-03,2.264533822750597,2.264533822750597,2.168170769345413,2.168170769345413,400.0
2001-08-07,2.264534313260783,2.264534313260783,2.1681712389828447,2.2163527761218136,15100.0
2001-08-08,2.168170769345413,2.168170769345413,2.168170769345413,2.168170769345413,800.0
2001-08-09,2.3030797597802093,2.3030797597802093,2.264534300537903,2.264534300537903,3800.0
2001-08-10,2.177807534175017,2.264534300537903,2.119989689933093,2.264534300537903,16900.0
2001-08-13,2.1778078460051296,2.1778078460051296,2.1778078460051296,2.1778078460051296,700.0
2001-08-14,2.119989701843876,2.2163527761218136,2.119989701843876,2.2163527761218136,3000.0
2001-08-15,2.293443451395337,2.312716066134148,2.293443451395337,2.312716066134148,5000.0
2001-08-16,2.312716066134148,2.3898065250893903,2.312716066134148,2.312716066134148,3800.0
2001-08-17,2.3898064776605823,2.5054421637985045,2.3898064776605823,2.5054421637985045,9900.0
2001-08-20,2.5054421637985045,2.5054421637985045,2.5054421637985045,2.5054421637985045,0.0
2001-08-21,2.5054421637985045,2.5054421637985045,2.4090790920169023,2.5054421637985045,9300.0
2001-08-22,2.4668967513215088,2.4668967513215088,2.4668967513215088,2.4668967513215088,400.0
2001-08-23,2.5054421637985045,2.5054421637985045,2.5054421637985045,2.5054421637985045,5000.0
2001-08-24,2.505441944383964,2.505441944383964,2.3608973493700813,2.3608973493700813,6000.0
2001-08-27,2.351261237430988,2.351261237430988,2.351261237430988,2.351261237430988,2500.0
2001-08-28,2.3608977413603296,2.3608977413603296,2.3416251254918947,2.3416251254918947,4800.0
2001-08-29,2.312715626465486,2.312715626465486,2.2259886468807517,2.2259886468807517,10500.0
2001-08-30,2.3994425747071166,2.3994425747071166,2.3608973493700813,2.3608973493700813,2600.0
2001-08-31,2.27417045885419,2.2838067655962457,2.27417045885419,2.2838067655962457,2800.0
2001-09-04,2.293443601075805,2.293443601075805,2.293443601075805,2.293443601075805,5000.0
2001-09-05,2.4090790920169023,2.5054421637985045,2.4090790920169023,2.5054421637985045,3600.0
2001-09-06,2.5054421637985045,2.5054421637985045,2.5054421637985045,2.5054421637985045,0.0
2001-09-07,2.312716066134148,2.312716066134148,2.312716066134148,2.312716066134148,100.0
2001-09-10,2.322352178073242,2.322352178073242,2.322352178073242,2.322352178073242,500.0
2001-09-11,2.312716080147444,2.312716080147444,2.2163527761218136,2.2163527761218136,7000.0
2001-09-13,2.4861693317154465,2.4861693317154465,2.3608973493700813,2.3608973493700813,1300.0
2001-09-14,2.505442152708105,2.6018054538108384,2.505442152708105,2.6018054538108384,12900.0
2001-09-17,2.5150786636634326,2.6981687438231723,2.5150786636634326,2.6981687438231723,10600.0
2001-09-18,2.7174412088815147,2.7174412088815147,2.6981685941179903,2.7174412088815147,11000.0
2001-09-19,2.7752594036003484,3.420892485748778,2.649987172442359,3.199257176582873,76800.0
2001-09-20,3.2281658144286687,3.2281658144286687,2.8908948414875284,2.8908948414875284,20700.0
2001-09-21,3.21852940046106,3.27634746997654,2.900531051990443,3.21852940046106,131000.0
2001-09-24,3.0836212102029004,3.0836212102029004,2.601805403288312,2.8908948414875284,36600.0
2001-09-25,2.9872574102084157,3.006530020874458,2.8908943568781984,2.939075883543307,17100.0
2001-09-26,2.9968942675133547,3.160711718094478,2.9872579604055054,3.1510754109866284,77600.0
2001-09-27,3.112530100897156,3.1318027146072325,2.987257882033981,3.083621180332041,49400.0
2001-09-28,3.083620690964705,3.112529606942005,2.698168018438752,2.987257407959396,93700.0
2001-10-01,2.8908944986641933,3.073984538719029,2.8908944986641933,3.064348232913388,26300.0
2001-10-02,3.073984988476248,3.1028939101228583,2.9101675360644306,2.958349072142116,73300.0
2001-10-03,2.9872579109713744,3.016167061564208,2.8908948414875284,2.8908948414875284,30800.0
2001-10-04,2.987258211063565,3.006530826896411,2.6981687438231723,2.6981687438231723,90000.0
2001-10-05,2.939075883543307,2.9872574102084157,2.8908943568781984,2.939075883543307,48600.0
2001-10-09,3.0354394713814794,3.0354394713814794,2.9005309534266224,2.9005309534266224,36000.0
2001-10-10,2.919804552349909,2.919804552349909,2.746350750599573,2.746350750599573,3100.0
2001-10-11,2.8427136189820037,2.8908951590160634,2.804168386954755,2.804168386954755,18000.0
2001-10-12,2.794531782154503,2.852349624054827,2.794531782154503,2.84271331707144,17500.0
2001-10-15,2.8812585345391444,2.8908948414875284,2.7945317720036837,2.8908948414875284,14500.0
2001-10-16,2.7656222545023867,2.861985540949626,2.7656222545023867,2.861985540949626,15600.0
2001-10-17,2.8908944579595035,2.9005307636294626,2.861985540949626,2.861985540949626,14600.0
2001-10-18,2.794531792655351,2.794531792655351,2.794531792655351,2.794531792655351,300.0
2001-10-19,2.871622248812128,2.871622248812128,2.794531792655351,2.794531792655351,3600.0
2001-10-22,2.813805147237213,2.813805147237213,2.746350750599573,2.746350750599573,4100.0
2001-10-23,2.7174413596560183,2.7174413596560183,2.6981687438231723,2.6981687438231723,1600.0
2001-10-24,2.794531792655351,2.794531792655351,2.794531792655351,2.794531792655351,5000.0
2001-10-25,2.794531792655351,2.794531792655351,2.794531792655351,2.794531792655351,2000.0
2001-10-26,2.8427133277533363,2.8908948628513222,2.717441106750892,2.794531792655351,57000.0
2001-10-29,2.890894454051849,2.9101670653657155,2.890894454051849,2.9101670653657155,8700.0
2001-10-30,2.9198037060218294,2.929440012784369,2.910167399259289,2.929440012784369,13600.0
2001-10-31,2.9487129862595864,3.0547126033346057,2.93907667832074,3.0547126033346057,41400.0
2001-11-01,3.045076019425801,3.045076019425801,2.939076411957342,2.948712719022867,37300.0
2001-11-02,3.016166755645538,3.025803061616548,2.9872576079848523,3.025803061616548,6500.0
2001-11-05,3.035439164335871,3.0450754696616387,2.987257407959396,2.987257407959396,7900.0
2001-11-06,2.861985728224567,2.910167259727136,2.861985728224567,2.9005309534266224,16800.0
2001-11-07,2.939075787340012,2.987257312428018,2.8908942622520053,2.919803177304809,14500.0
2001-11-08,2.8908949913248705,2.8908949913248705,2.842713454085661,2.8716223764291864,7500.0
2001-11-09,2.842713454085661,2.8716223764291864,2.842713454085661,2.8716223764291864,22100.0
2001-11-12,2.871622248812128,2.871622248812128,2.794531792655351,2.794531792655351,44000.0
2001-11-13,2.7945319295382776,2.8716223894711312,2.7945319295382776,2.8234408520130976,10500.0
2001-11-14,2.8041680891378906,2.84271331707144,2.8041680891378906,2.84271331707144,1600.0
2001-11-15,2.794531805974466,2.948712719022867,2.794531805974466,2.948712719022867,3400.0
2001-11-16,2.84271283021309,2.939075883543307,2.84271283021309,2.939075883543307,15000.0
2001-11-19,2.900531148435914,2.9872579109713744,2.8908948414875284,2.8908948414875284,39000.0
2001-11-20,2.987257407959396,3.083620690964705,2.987257407959396,2.987257407959396,50200.0
2001-11-21,2.9872575146590936,3.0354392727565385,2.861985540949626,2.861985540949626,84900.0
2001-11-22,2.8908948519883766,2.8908948519883766,2.84271331707144,2.84271331707144,5600.0
2001-11-23,2.8427132611924115,2.890894795162247,2.8427132611924115,2.88125848836828,32000.0
2001-11-26,2.948712484929191,2.9679850975302187,2.9005309534266224,2.9005309534266224,39200.0
2001-11-27,2.890894647126108,2.939076178628677,2.890894647126108,2.9005309534266224,20500.0
2001-11-28,2.9390761859306243,2.9390761859306243,2.852349429010533,2.852349429010533,54100.0
2001-11-29,2.939076682080151,3.083621531095448,2.939076682080151,3.006530837738361,47300.0
2001-11-30,3.006530949345202,3.179984728652876,2.9872583327274285,3.131803187108442,62400.0
2001-12-03,3.1414393297781245,3.324529407740863,3.1318030219773334,3.199257176582873,155700.0
2001-12-04,3.228166145575888,3.2378024535127707,3.1896209138283567,3.2088935297021224,53500.0
2001-12-05,3.276347526864757,3.276347526864757,3.131802695187789,3.17998422916422,75000.0
2001-12-06,3.1799841739491885,3.21852940046106,3.17034786732122,3.21852940046106,29000.0
2001-12-07,3.276347611327639,3.314892839502465,3.276347611327639,3.2956202254150515,41300.0
2001-12-10,3.1318024463408216,3.420891856976596,3.1318024463408216,3.3727103268285763,52600.0
2001-12-11,3.3727105278216705,3.7099814887047695,3.3727105278216705,3.6617999556854217,104400.0
2001-12-12,3.661799925502853,3.8545262857393534,3.4979827145873457,3.555800553733995,33600.0
2001-12-13,3.555800853807591,3.555800853807591,3.469073858021066,3.469073858021066,7000.0
2001-12-14,3.56543688964673,3.7099814887047695,3.56543688964673,3.6617999556854217,119800.0
2001-12-17,3.690709164702777,3.690709164702777,3.661800242625852,3.671436549984827,26200.0
2001-12-18,3.700345472061752,3.700345472061752,3.613618705830977,3.671436549984827,44500.0
2001-12-19,3.7099817712099648,3.7099817712099648,3.420892321332824,3.469073858021066,26000.0
2001-12-20,3.469073619316576,3.56543691581006,3.469073619316576,3.517255382437156,3400.0
2001-12-21,3.6328912636179513,3.7581634870691767,3.6328912636179513,3.7099817212816673,49500.0
2001-12-24,3.7196174947548446,3.8545260060557633,3.7196174947548446,3.84488970023053,45200.0
2001-12-27,4.124343303427374,4.14361591636181,3.9508893275221113,4.047252392194292,78800.0
2001-12-28,3.9894349627885792,3.9894349627885792,3.950889732964178,3.979798885080172,3200.0
2001-12-31,3.671436346582205,4.076161692732194,3.671436346582205,4.076161692732194,14400.0
2002-01-02,4.047253110693648,4.124344035612501,4.047253110693648,4.095434881331004,35500.0
2002-01-03,4.0954340686037245,4.124343217148283,4.047252307527903,4.124343217148283,20400.0
2002-01-04,4.027979786088781,4.143615923386781,3.999071096385783,4.143615923386781,36600.0
2002-01-07,4.124342821199422,4.336341538690826,4.114706286111262,4.336341538690826,62800.0
2002-01-08,4.24961523434532,4.355614839637177,4.047252560376937,4.278524384695955,46500.0
2002-01-09,4.336341844007968,4.374887068083969,4.1917970239753055,4.201433559741964,72600.0
2002-01-10,4.355614258922714,4.365250794253249,4.162888147264968,4.162888147264968,33600.0
2002-01-11,4.191796834265982,4.230342056597531,3.999070722608235,4.162888147264968,31900.0
2002-01-14,4.143616686106334,4.143616686106334,3.9508900614645146,3.999071832498825,26700.0
2002-01-15,3.902707912803813,3.9508892140079226,3.873798764485088,3.921980525184522,16600.0
2002-01-16,3.9412535415781713,4.047252690790248,3.902708312865531,4.008707462077607,125700.0
2002-01-17,4.037616331662453,4.047252408420635,3.950889343362112,3.950889343362112,20600.0
2002-01-18,3.642527536628833,3.748527144668976,3.632891229511336,3.6521638437463295,33000.0
2002-01-21,3.681072467524508,3.690708773863014,3.681072467524508,3.690708773863014,6200.0
2002-01-22,3.690709106865738,3.7099817212816673,3.6136186492020217,3.7099817212816673,116700.0
2002-01-23,3.7388906382640488,3.777435864679527,3.603982116062207,3.6617999556854217,72000.0
2002-01-24,3.6617999556854217,3.6617999556854217,3.6328910358738153,3.6617999556854217,71000.0
2002-01-25,3.661800150863826,3.681072765098818,3.632891229511336,3.6521638437463295,164100.0
2002-01-28,3.603982377242244,3.613618684544455,3.5654371480334,3.5654371480334,109300.0
2002-01-29,3.517255332699208,3.546164252314146,3.324528972185283,3.4594372637216613,237400.0
2002-01-30,3.4594373126419957,3.517255382437156,3.4112557792690907,3.517255382437156,87600.0
2002-01-31,3.5558008407311887,3.709981757566565,3.5558008407311887,3.5654371480334,62600.0
2002-02-01,3.758163896318119,4.095434915072024,3.758163896318119,3.999071832498825,68300.0
2002-02-04,4.143615923386781,4.211069839023999,4.027979786088781,4.143615923386781,131200.0
2002-02-05,4.191797720793091,4.365251717464302,4.191797720793091,4.249615566518364,131000.0
2002-02-06,4.451977443675421,4.509795278847079,4.288160014274738,4.288160014274738,49900.0
2002-02-07,4.28816046181593,4.336342225901871,4.14361608854882,4.278524384695955,17800.0
2002-02-08,4.239978173558694,4.317068610615085,3.999070328009851,4.085796839950665,54900.0
2002-02-11,4.047251968926303,4.201433315772601,3.960525449539004,4.056888504133385,72700.0
2002-02-12,4.105071060316599,4.220706748340774,4.105071060316599,4.220706748340774,26600.0
2002-02-13,4.105070697452561,4.143615923386781,3.979798483418673,4.143615923386781,15100.0
2002-02-14,4.14361608854882,4.28816046181593,4.14361608854882,4.278524384695955,37300.0
2002-02-15,4.278523552917718,4.423068357579551,4.278523552917718,4.307432238152924,42600.0
2002-02-18,4.143616439749487,4.153252517686186,4.143616439749487,4.153252517686186,5600.0
2002-02-19,4.278524214156555,4.336342053057885,4.114706774188447,4.143615923386781,25700.0
2002-02-20,4.0472529914918125,4.0472529914918125,3.999071681768936,4.018344297557167,8600.0
2002-02-21,4.143615152381073,4.220705589905236,4.143615152381073,4.182160371143154,32400.0
2002-02-22,4.143616412436394,4.249615566518364,4.143616412436394,4.249615566518364,8100.0
2002-02-25,4.201434193503442,4.201434193503442,4.133979811447688,4.133979811447688,3300.0
2002-02-26,4.12434282564771,4.288159786865564,4.12434282564771,4.239978489858649,28600.0
2002-02-27,4.43270459687688,4.43270459687688,4.239978489858649,4.239978489858649,9500.0
2002-02-28,4.33634262281522,4.529068777808848,4.249615623320388,4.259252160817769,34800.0
2002-03-01,4.288160797001879,4.288160797001879,4.249615566518364,4.249615566518364,27000.0
2002-03-04,4.288160316607156,4.365251228433225,4.288160316607156,4.345978615350543,62600.0
2002-03-05,4.345978078466318,4.3556141540695865,4.1917967333564485,4.239978489858649,44300.0
2002-03-06,4.239978334058844,4.239978334058844,4.211069189320746,4.211069189320746,48900.0
2002-03-07,4.095433762455979,4.191796817908825,4.0472520049819085,4.066524616072479,37200.0
2002-03-08,4.07616157484522,4.162888563510653,3.854526294529936,3.854526294529936,31000.0
2002-03-11,3.854526278303592,3.950889343362112,3.854526278303592,3.950889343362112,31100.0
2002-03-12,4.095434456428735,4.095434456428735,4.008707462077607,4.008707462077607,33800.0
2002-03-13,3.999071832498825,4.056889682042744,3.999071832498825,3.999071832498825,46000.0
2002-03-14,3.999070520176646,3.999070520176646,3.9027074692256383,3.931616154763304,16400.0
2002-03-15,3.931616507074189,3.9508891189914026,3.854526059405333,3.902707818946024,26500.0
2002-03-18,3.931616507074189,3.9508891189914026,3.893071283239759,3.902707818946024,20500.0
2002-03-19,3.999070520176646,4.027979205714312,3.912343544573103,3.931616154763304,30100.0
2002-03-20,3.921980525184522,3.941253137565231,3.883435300423104,3.921980525184522,68300.0
2002-03-21,3.950888911515235,3.950888911515235,3.902707614000037,3.912343689704962,63100.0
2002-03-22,3.8930716862768806,4.018343906455457,3.8930716862768806,3.989434755839109,239700.0
2002-03-25,4.124342821199422,4.336341538690826,4.114706286111262,4.336341538690826,222300.0
2002-03-26,4.317068932665941,4.336341543367764,4.143615436349532,4.239978489858649,66800.0
2002-03-27,4.336341962782341,4.384523723944721,4.259251512518796,4.326705426751733,236900.0
2002-03-28,4.423069449713303,4.53870513819715,4.384524220218686,4.529068601075806,61000.0
2002-04-01,4.557977158655428,4.866339413902114,4.557977158655428,4.798885041333843,72300.0
2002-04-02,4.818158562062834,4.933794257273445,4.683250250983789,4.683250250983789,81000.0
2002-04-03,4.596522982439074,4.625432134307727,4.49052337158119,4.529068601075806,27200.0
2002-04-04,4.480887590297332,4.480887590297332,4.336342740385404,4.38452451018785,6000.0
2002-04-05,4.567613419004902,4.567613419004902,4.326705526622905,4.442341664182721,23000.0
2002-04-08,4.442341428224815,4.451977504470691,4.259251384600005,4.297796608574142,22100.0
2002-04-09,4.43270527447179,4.43270527447179,4.249615215069203,4.374887433528134,12100.0
2002-04-10,4.268887439735572,4.567613153805548,4.268887439735572,4.490522706238498,20500.0
2002-04-11,4.432705552243627,4.519432548841464,4.384524244852351,4.432705552243627,40100.0
2002-04-12,4.403795905822097,4.403795905822097,4.336341538690826,4.336341538690826,24200.0
2002-04-15,4.384523295141061,4.432704592096011,4.239978485285643,4.336341538690826,20000.0
2002-04-16,4.239979423393763,4.239979423393763,4.0472528144467725,4.133979811447688,36700.0
2002-04-17,4.143615431880459,4.336341538690826,4.143615431880459,4.336341538690826,32200.0
2002-04-18,4.384523687987719,4.4327049892596415,4.31706931481264,4.31706931481264,35900.0
2002-04-19,4.336342225901871,4.336342225901871,4.239979157225346,4.278524384695955,13900.0
2002-04-22,4.317069220561211,4.355614444535348,4.268887460845882,4.297796608574142,37800.0
2002-04-23,4.239978489858649,4.239978489858649,4.211069344058272,4.239978489858649,7800.0
2002-04-24,4.336341538690826,4.336341538690826,4.249614560878519,4.336341538690826,10000.0
2002-04-25,4.384523137602431,4.529067482768998,4.307432238152924,4.307432238152924,178800.0
2002-04-26,4.423069449713303,4.529068601075806,4.423069449713303,4.529068601075806,38100.0
2002-04-29,4.644704218060142,4.644704218060142,4.480886781688377,4.519432006776401,33100.0
2002-04-30,4.451977202777047,4.451977202777047,4.336341538690826,4.336341538690826,16300.0
2002-05-01,4.365251228433225,4.500159520011999,4.336342079061531,4.345978615350543,59300.0
2002-05-02,4.423068957944223,4.423068957944223,4.336341971476195,4.423068957944223,58700.0
2002-05-03,4.519432643627345,4.769976642004635,4.519432643627345,4.654340950445887,43300.0
2002-05-06,4.798885373255143,4.914521054660001,4.712158382453823,4.769976223156252,74600.0
2002-05-07,4.808521469845012,4.856703233707309,4.673613174324073,4.673613174324073,53200.0
2002-05-08,4.58688717614827,4.58688717614827,4.432705789553897,4.480887559020028,53200.0
2002-05-09,4.529068342232534,4.673613174324073,4.509795728586687,4.673613174324073,55100.0
2002-05-10,4.721795772256758,4.847068012830866,4.673613999883505,4.847068012830866,43400.0
2002-05-13,4.914521463808173,5.232519843893498,4.914521463808173,5.155429383205588,92000.0
2002-05-14,5.155428280715081,5.251791335967688,5.0301560791390445,5.222882649139552,112000.0
2002-05-15,5.222883544925509,5.299974002349514,5.107247858789498,5.107247858789498,77000.0
2002-05-16,5.203611150883226,5.2228837660552045,5.136156768033611,5.155429383205588,38900.0
2002-05-17,5.155429080185785,5.589063585310702,5.126520388874676,5.589063585310702,236500.0
2002-05-21,7.564507319354282,7.949960018196191,6.986328500839077,7.227236380178356,247700.0
2002-05-22,7.227236519596552,7.709052287569656,6.938146875014561,7.352508729548436,177400.0
2002-05-23,7.0345102605050585,7.612689079020263,7.0345102605050585,7.227236380178356,125900.0
2002-05-24,7.506691579824589,7.516328118247079,7.130875311760867,7.246511015858099,46500.0
2002-05-27,7.034511613795364,7.217601232959885,7.0248750762101775,7.217601232959885,14300.0
2002-05-28,7.227236994091479,7.949960693500627,7.130873926069329,7.949960693500627,44700.0
2002-05-29,8.287231292392512,8.605229614824747,8.094504256623363,8.181231238921358,59600.0
2002-05-30,8.431777079676932,8.431777079676932,7.853597712331348,8.267959622895376,23700.0
2002-05-31,8.383594938564306,9.154500420970493,8.046324421817724,8.990682971497025,57500.0
2002-06-03,9.20268200890306,10.50358412388472,9.20268200890306,10.349403214167548,105800.0
2002-06-04,11.129945588916236,11.46721611040416,9.732679899344584,10.021768655194018,125800.0
2002-06-05,9.20268056035309,9.501405796161515,8.64377439110774,8.672683077381652,53800.0
2002-06-06,8.672684411548103,9.867587376581405,8.576320883823508,9.347226348648146,68300.0
2002-06-07,10.098858228209927,10.455402711315836,9.347225874642408,9.443589397480324,47600.0
2002-06-10,8.720866156668524,8.971410593021467,7.506690121103388,7.949960693500627,132300.0
2002-06-11,7.699415723180625,9.00995519537521,7.130873431531606,9.00995519537521,180200.0
2002-06-12,9.058136740350829,9.684497836443729,8.57632093673662,9.356862942947552,41100.0
2002-06-13,8.672685480770808,9.048502182440904,8.431777550749395,8.7690490203757,67000.0
2002-06-14,9.250861565885623,9.347224151973505,8.817226712023409,8.913590217101788,24900.0
2002-06-17,8.865411640989771,8.865411640989771,8.672685480770808,8.7690490203757,18300.0
2002-06-18,8.990683984167548,9.202683222480813,8.913593519142879,9.202683222480813,2600.0
2002-06-19,9.636316760817284,9.636316760817284,8.91359300375599,9.299045306592369,11600.0
2002-06-20,9.395408412845308,9.539952790062015,9.327954492676277,9.405044949723951,12700.0
2002-06-21,9.49177243510288,9.636316819803625,9.308681900891772,9.308681900891772,12400.0
2002-06-24,9.443589856819544,9.636315992878986,8.942500984074298,9.144863656684386,7900.0
2002-06-25,8.865409327681158,9.27977115327294,8.52813886505184,9.27977115327294,54800.0
2002-06-26,9.617041783995685,9.617041783995685,8.923227776121815,8.923227776121815,7500.0
2002-06-27,8.91359177149897,8.91359177149897,8.576320363900045,8.836501321589042,3200.0
2002-06-28,8.720865305721583,8.720865305721583,8.479957429425353,8.576320028549475,13800.0
2002-07-02,8.86540991412341,9.58813356341049,8.86540991412341,9.00995519537521,51800.0
2002-07-03,9.443590018811742,9.443590018811742,8.769048071537489,8.971410747618838,43500.0
2002-07-04,8.894319797022945,8.894319797022945,8.769048489704701,8.865411104487254,4800.0
2002-07-05,8.846138453090397,8.865410607369936,8.672684469620949,8.759411461355672,15000.0
2002-07-08,8.682319974698858,8.9425,8.682319974698858,8.9425,5400.0
2002-07-09,9.067773641694732,9.636316459865304,9.067773641694732,9.636316459865304,32000.0
2002-07-10,9.63631636806761,10.11813218647099,9.63631636806761,10.021768655194018,18700.0
2002-07-11,10.1277678364557,10.17594959787466,9.443589397480324,9.443589397480324,44500.0
2002-07-12,9.250865543557422,9.732681438138728,9.154501997044806,9.732681438138728,31700.0
2002-07-15,10.021768750663616,10.310858428257726,9.636316459865304,9.636316459865304,25900.0
2002-07-16,10.021767111121353,10.021767111121353,9.183407826545968,9.318316565749932,28400.0
2002-07-17,9.347225680314796,9.347225680314796,9.00995519537521,9.00995519537521,7600.0
2002-07-18,9.009954829440792,9.299043542221929,8.9425,8.9425,14500.0
2002-07-19,9.385771537772694,9.539952446312505,9.270135856367832,9.539952446312505,2700.0
2002-07-22,9.588134289600667,9.588134289600667,9.15450025098379,9.15450025098379,7600.0
2002-07-23,8.80759363702281,8.80759363702281,6.764694183964461,6.938147716042132,43500.0
2002-07-24,6.649058162911349,6.649058162911349,5.3481555887428005,6.1672423606640825,65300.0
2002-07-25,6.263605447170867,6.369605052627844,6.167242378344233,6.369605052627844,31000.0
2002-07-26,5.8299715864790524,5.8299715864790524,4.818158184033805,5.010884327597009,39500.0
2002-07-29,4.972338367093292,5.685425912321067,4.972338367093292,5.540881096173989,19200.0
2002-07-30,6.350331698350467,6.706875241180157,6.157605123675683,6.706875241180157,16500.0
2002-07-31,7.2272367189986415,7.2272367189986415,6.263605156465489,6.408149982744528,30800.0
2002-08-01,5.839607369803825,7.198327762232312,5.839607369803825,6.841784184849642,14500.0
2002-08-02,7.227236802243628,7.70905258905987,6.841784080891566,7.70905258905987,12700.0
2002-08-06,7.275418661486508,7.275418661486508,6.533422358300753,7.034510764874311,20400.0
2002-08-07,7.709052828620803,7.709052828620803,7.41996316374938,7.66087106464378,3800.0
2002-08-08,7.227237377830344,7.333236988030561,6.889966392097336,7.333236988030561,8800.0
2002-08-09,7.4199634425633345,7.4199634425633345,6.841784550590086,7.4199634425633345,9100.0
2002-08-12,7.689779526889583,7.689779526889583,6.938146741173096,7.227236380178356,14700.0
2002-08-13,7.227236380178356,7.227236380178356,7.227236380178356,7.227236380178356,0.0
2002-08-14,6.938147216241166,7.275418638006021,6.45633142457177,6.832148072910549,7600.0
2002-08-15,6.45633124789794,6.793602660433553,6.45633124789794,6.793602660433553,6300.0
2002-08-16,6.735783626666798,6.735783626666798,6.263604435902643,6.456330542439995,3900.0
2002-08-19,6.735784463771759,6.735784463771759,5.926334256223326,5.926334256223326,11900.0
2002-08-20,6.263606374216884,6.263606374216884,6.263606374216884,6.263606374216884,1500.0
2002-08-21,6.359967242752339,6.552693801317722,6.11905938916706,6.11905938916706,3600.0
2002-08-22,6.687603663135989,6.687603663135989,6.022697773772103,6.321423528211755,5300.0
2002-08-23,6.2636055640427175,6.697239611601375,6.2636055640427175,6.697239611601375,2800.0
2002-08-26,6.697239391164063,6.9381472895439975,6.552695019732382,6.649058087185286,3200.0
2002-08-27,6.841784617505092,7.1308742960668,6.841784617505092,7.1308742960668,13900.0
2002-08-28,7.2272366463081825,7.2272366463081825,6.98632875809791,6.98632875809791,6700.0
2002-08-29,7.179055359040163,7.179055359040163,6.986329219540635,7.082692289290399,3900.0
2002-08-30,7.27541840775012,7.564507597905319,7.082691821484658,7.381417547726028,20800.0
2002-09-03,7.612690783567518,7.612690783567518,7.227237998419399,7.468145931700047,5000.0
2002-09-04,7.236873660385384,7.410327185934959,7.082692289290399,7.082692289290399,3300.0
2002-09-05,7.468145207970767,7.554872202585722,7.352509521481076,7.516326973755825,20200.0
2002-09-06,7.603054279281637,7.660872128385078,7.371782882867868,7.371782882867868,29700.0
2002-09-09,7.66087106464378,7.709052828620803,7.564507996185092,7.66087106464378,20000.0
2002-09-10,7.13087418148155,7.323600324428875,7.13087418148155,7.20796463866048,8700.0
2002-09-11,7.207964033631174,7.2754184077483695,6.98632875809791,6.98632875809791,64000.0
2002-09-12,7.111601123686612,7.70905258905987,7.111601123686612,7.70905258905987,79800.0
2002-09-13,7.805416478018009,7.805416478018009,7.227237139279369,7.28505498125416,36300.0
2002-09-16,7.323600535968023,7.37178230284425,7.1308743874538845,7.150147002305298,23000.0
2002-09-17,7.227237403891109,7.227237403891109,6.870693802244705,7.140510408005893,20800.0
2002-09-18,7.583781356203632,7.583781356203632,7.005602429057031,7.005602429057031,23900.0
2002-09-19,7.179054900031469,7.179054900031469,6.745420884135196,6.8899657092657325,32800.0
2002-09-20,6.928510294393301,6.928510294393301,6.649057206064798,6.861055926367517,44400.0
2002-09-23,6.938147564401338,6.938147564401338,6.31178737139629,6.5045135139370185,28600.0
2002-09-24,6.6972392802740845,6.861056721979279,6.359968320025632,6.726148429778966,9300.0
2002-09-25,6.629784497818895,6.629784497818895,6.408149245553298,6.456330542439995,10800.0
2002-09-26,6.2636058317332886,6.350332828749657,6.070879682247341,6.350332828749657,23100.0
2002-09-27,6.263606374216884,6.263606374216884,6.263606374216884,6.263606374216884,1600.0
2002-09-30,6.23469659131867,6.359968816459163,6.23469659131867,6.23469659131867,8700.0
2002-10-01,6.032333857739853,6.032333857739853,5.878152493853447,5.926334256223326,6900.0
2002-10-02,6.311786196315513,6.311786196315513,5.878151767086614,5.878151767086614,9800.0
2002-10-03,5.9263344954187405,6.3117872314491725,5.9263344954187405,6.273242003795666,8600.0
2002-10-04,6.253968484946101,6.282877633374448,6.253968484946101,6.282877633374448,6000.0
2002-10-07,6.282878415322878,6.282878415322878,6.244333185618075,6.244333185618075,6600.0
2002-10-08,5.878152773810627,5.926334538475246,5.68542663414288,5.68542663414288,6500.0
2002-10-09,5.685426502401742,5.685426502401742,5.396336840103466,5.560154284772799,12800.0
2002-10-10,5.550518683474213,5.550518683474213,4.98197584665779,5.155429383205588,53200.0
2002-10-11,5.781789117187728,5.781789117187728,5.251791597647394,5.473426865519403,9900.0
2002-10-15,5.801062259104582,5.974515783046252,5.675790039843475,5.675790039843475,18000.0
2002-10-16,5.829971409925803,6.099788002743236,5.829971409925803,6.070879311831904,13600.0
2002-10-17,5.974515821942749,5.974515821942749,5.781789682975058,5.781789682975058,9200.0
2002-10-18,5.801062296871828,5.935970594149211,5.589063544007367,5.781789682975058,19700.0
2002-10-21,5.598698730981618,5.733607006807782,5.059065168181673,5.213246054840147,14400.0
2002-10-22,5.299974057507791,5.521609354656114,5.299974057507791,5.521609354656114,1200.0
2002-10-23,5.540881636386571,5.617972089982258,5.540881636386571,5.550518172833706,2300.0
2002-10-24,5.010884600545908,5.396337368163761,5.010884600545908,5.271065138276263,12600.0
2002-10-25,5.271064987195124,5.444518980374026,5.271064987195124,5.338519368930851,22900.0
2002-10-28,5.203611095241047,5.444519012062434,5.203611095241047,5.444519012062434,22500.0
2002-10-29,5.454153916369817,5.858879203074839,5.454153916369817,5.695061781361351,48400.0
2002-10-30,5.781789703976753,5.801062317943528,5.646881406209331,5.68542663414288,33000.0
2002-10-31,5.685427506979068,5.781790591606763,5.685427506979068,5.772154053396276,19500.0
2002-11-01,5.8685162807045055,5.8685162807045055,5.801061906853245,5.801061906853245,4000.0
2002-11-04,5.762516815560148,5.926334256223326,5.743244202511265,5.926334256223326,9500.0
2002-11-05,5.96487951765466,6.070879119799087,5.935970368162419,5.935970368162419,37000.0
2002-11-06,5.9359698585802665,5.9359698585802665,5.752879819501291,5.829970725030836,6300.0
2002-11-07,5.974516030481055,6.225060479379576,5.974516030481055,6.225060479379576,46300.0
2002-11-08,6.244331582604119,6.311785947018664,6.167241142984789,6.215422437999238,71600.0
2002-11-11,6.167242452904254,6.18651506690258,6.167242452904254,6.18651506690258,500.0
2002-11-12,6.080515403010612,6.658694277021212,6.080515403010612,6.571967744591606,93900.0
2002-11-13,6.726147551087571,6.745420161741307,6.311786192284622,6.456330542439995,32900.0
2002-11-14,6.456331735698847,6.46596827255438,6.26360559354186,6.302150821973257,4400.0
2002-11-15,6.4563322835481225,6.649058901554211,6.408150973668156,6.514150590596734,46700.0
2002-11-18,6.64905710847263,6.64905710847263,6.446694466860769,6.456330542439995,13900.0
2002-11-19,6.610512504584187,6.610512504584187,6.215423260038523,6.282877633374448,13700.0
2002-11-20,6.263605390375578,6.35996845832844,6.263605390375578,6.35996845832844,5200.0
2002-11-21,6.03233287433314,6.11905938916706,5.964878509910965,6.11905938916706,2600.0
2002-11-22,6.0708792921137,6.3214232703446935,6.0708792921137,6.1672423606640825,11800.0
2002-11-25,5.878152823914684,5.9263345889899925,5.829971518334742,5.897425438045734,11600.0
2002-11-26,5.829970725030836,5.849243336539396,5.829970725030836,5.829970725030836,4100.0
2002-11-27,5.935970758715306,5.974515987577455,5.878152915422084,5.916698144284232,7200.0
2002-11-28,5.839606784145823,6.022696822695193,5.829970708167068,6.022696822695193,3000.0
2002-11-29,6.022696963449553,6.022696963449553,5.955242592040605,5.955242592040605,2700.0
2002-12-02,5.849244426457894,5.849244426457894,5.637245200865567,5.656517815965288,19900.0
2002-12-03,5.695062867840381,6.321423528211755,5.695062867840381,6.321423528211755,51000.0
2002-12-04,6.456331889838243,6.5526954227127,6.23469659131867,6.23469659131867,23600.0
2002-12-05,6.359969261816642,6.62978634566741,6.359969261816642,6.62978634566741,73400.0
2002-12-06,6.986329565846304,7.13087440738358,6.706876419972082,6.851421261509358,38000.0
2002-12-09,6.967056175269755,6.976692251901877,6.774330047673975,6.793602660433553,12900.0
2002-12-10,6.986328937341527,6.986328937341527,6.359968320025632,6.726148429778966,16800.0
2002-12-11,6.716512225726307,6.716512225726307,6.649058306036727,6.697239611601375,8400.0
2002-12-12,6.793603006646582,7.564508015811602,6.793603006646582,7.564508015811602,45400.0
2002-12-13,7.709053311203407,7.757235078196582,7.439236243133318,7.757235078196581,25000.0
2002-12-16,7.901778392253941,7.940323616840911,7.333236099848477,7.940323616840911,15700.0
2002-12-17,8.094504355711832,8.190867874776037,7.564507298335277,7.61268905786738,26300.0
2002-12-18,7.612690045830567,7.612690045830567,7.362145598940866,7.516326973755825,16900.0
2002-12-19,7.227237298404043,7.56450828043049,7.227237298404043,7.4199634425633345,17900.0
2002-12-20,7.2754192634016,7.2754192634016,6.986329579751654,7.159783114244391,13500.0
2002-12-23,7.516327370778267,7.516327370778267,6.967057141695993,7.400691218685148,24400.0
2002-12-24,7.179056236612256,7.371782859166163,7.179056236612256,7.265783239736286,5000.0
2002-12-27,7.564506748964357,8.017413325793543,7.564506748964357,7.892141127704199,12500.0
2002-12-30,8.046324437480767,8.046324437480767,7.593417316349505,7.593417316349505,12400.0
2002-12-31,7.612688732699584,8.24868581767896,7.458507384479737,8.133049232144957,18900.0
2003-01-02,8.373959388294955,8.373959388294955,7.90178005782871,8.190869762662008,17600.0
2003-01-03,8.287233682740855,8.96177574552421,8.190870137061427,8.682322565842925,21500.0
2003-01-06,9.14486371437235,9.530316907913464,8.971410650320028,9.15450025098379,48200.0
2003-01-07,9.154500213157212,9.202681977024602,8.624502648597336,8.749774867056267,17600.0
2003-01-08,9.00995519537521,9.154499557636374,8.576320270610449,9.00995519537521,19300.0
2003-01-09,9.106318964752443,9.30868164925764,8.759411899453855,9.250864264536592,9500.0
2003-01-10,8.91359234964211,9.250863779116749,8.91359234964211,9.15450025098379,40000.0
2003-01-13,8.932864311534379,9.1737721829049,8.43177549796821,8.923227776121815,13400.0
2003-01-14,8.817228765195322,8.961774056471576,7.901778929741876,7.949960693500627,35600.0
2003-01-15,7.709053259360117,8.190869088070125,7.709053259360117,8.046324707053428,8100.0
2003-01-16,8.142686848891602,8.402867822412611,7.824688493915281,8.152323385464388,30700.0
2003-01-17,8.31614055571888,8.31614055571888,7.882506533207861,7.901778686724226,28200.0
2003-01-20,8.383594210512735,8.383594210512735,7.853596679947826,7.853596679947826,1900.0
2003-01-21,7.757234557456329,8.142686829544925,7.757234557456329,7.949960693500627,7500.0
2003-01-22,8.19086679836169,8.412501576496034,8.19086679836169,8.364320742286308,16500.0
2003-01-23,8.769049303965511,8.769049303965511,8.190869885619556,8.219778580839598,18000.0
2003-01-24,8.431775214121052,8.769046590282121,8.431775214121052,8.672683077381652,21600.0
2003-01-27,8.711231223730483,8.76904953468264,8.470323279579759,8.470323279579759,11900.0
2003-01-28,8.287232443963887,8.431776821885629,8.133050610125757,8.210141986540194,9500.0
2003-01-29,8.287231900835634,8.287231900835634,7.564507761115929,7.70905258905987,19900.0
2003-01-30,7.853597592695511,8.287232571094414,7.419963533287365,8.239050804717785,16000.0
2003-01-31,8.190869038341155,8.239050804717785,8.027051584055073,8.239050804717785,9900.0
2003-02-03,8.431776233789106,8.431776233789106,7.815051698423886,7.901778686724226,8400.0
2003-02-04,8.094502261201242,9.087043126167336,8.094502261201242,9.087043126167336,55300.0
2003-02-05,8.817227110933361,9.048499349786615,8.441411445904075,8.614864476305849,59100.0
2003-02-06,9.106318127623425,9.106318127623425,7.998142192771567,8.287231846773562,5900.0
2003-02-07,8.28723183272362,8.335412675816704,8.036687405080611,8.094504784388583,15000.0
2003-02-10,7.815053059327591,8.055960993672976,7.371782882867868,7.371782882867868,26500.0
2003-02-11,7.603053509262349,7.603053509262349,7.323600370483689,7.4199634425633345,53600.0
2003-02-12,7.468144740176557,7.516326502943576,7.236873381683694,7.323599911370845,14800.0
2003-02-13,7.516326691703425,7.853597201561159,7.516326691703425,7.66087106464378,57500.0
2003-02-14,7.805415529859166,7.805415529859166,7.535598507257329,7.68977940046106,6000.0
2003-02-17,7.516326973755825,7.709053117905309,7.516326973755825,7.516326973755825,5200.0
2003-02-18,7.612689779913635,7.699416312003794,7.371781878394186,7.564508015811602,4100.0
2003-02-19,7.709053311203407,7.853597693192164,7.660871544210232,7.757235078196581,10700.0
2003-02-20,7.7572335008622995,7.940323075418517,7.7572335008622995,7.9306865401811955,4900.0
2003-02-21,7.949961227178514,7.949961227178514,7.757235078196582,7.757235078196581,3700.0
2003-02-24,7.815051974177682,7.901778965538181,7.66087106464378,7.66087106464378,20700.0
2003-02-25,7.6608714367020125,7.6608714367020125,7.227237377830344,7.333236988030561,11100.0
2003-02-26,7.140509568770854,7.381417453919617,7.140509568770854,7.36214484148753,9300.0
2003-02-27,7.275419018439729,7.28505509583941,7.140510258881232,7.20796463866048,7100.0
2003-02-28,7.419963031857548,7.419963031857548,7.034510764874311,7.034510764874311,11900.0
2003-03-03,7.082692486279846,7.082692486279846,6.600876664635022,6.822511960971456,10000.0
2003-03-04,6.986328133245705,6.995964668469989,6.600875454684814,6.76469287753534,2500.0
2003-03-05,6.986329329784205,6.986329329784205,6.5045135139370185,6.5045135139370185,11600.0
2003-03-06,6.938148415334378,6.938148415334378,6.215424602924737,6.263606374216884,27700.0
2003-03-07,6.167241638338938,6.215422937223319,6.013060287221136,6.022696822695193,13400.0
2003-03-10,6.003424994342344,6.119060678142992,5.68542663414288,5.68542663414288,39500.0
2003-03-11,5.781789666083862,5.781789666083862,5.550518299998279,5.579426991011297,13800.0
2003-03-12,5.579426461326533,5.579426461326533,5.348155117196775,5.473426865519403,15000.0
2003-03-13,5.348155175957146,5.550517834041706,5.155428594236205,5.290336879794139,35500.0
2003-03-14,5.39633654976413,5.878152321341203,5.39633654976413,5.791425794914152,17800.0
2003-03-17,6.06124155876058,6.543057265876652,6.022696338950914,6.215422437999238,45000.0
2003-03-18,6.311786192284622,6.456330542439995,6.128696161326495,6.456330542439995,22100.0
2003-03-19,6.745421078105693,6.947783747208492,6.359968353172014,6.533422332114609,18900.0
2003-03-20,6.745421990128512,6.841785069516981,6.061243437227273,6.109425206669211,8400.0
2003-03-21,6.244333185618075,6.244333185618075,6.244333185618075,6.244333185618075,500.0
2003-03-24,6.4563314721884,6.581603689225232,6.446695395221524,6.446695395221524,4800.0
2003-03-25,6.504513290005408,6.504513290005408,6.302150617556723,6.35996845832844,1300.0
2003-03-26,6.1768786121224135,6.5045135139370185,6.1768786121224135,6.5045135139370185,1400.0
2003-03-27,6.745421268946178,6.745421268946178,6.571967744591606,6.571967744591606,1300.0
2003-03-28,6.697238893761476,6.745420653657153,6.610512369242699,6.745420653657153,4200.0
2003-03-31,6.899601550130815,7.063418982381739,6.745420653657153,6.745420653657153,14100.0
2003-04-01,6.745421611519221,6.745421611519221,6.543058926414014,6.543058926414014,2200.0
2003-04-02,6.600877394775631,6.600877394775631,6.119061519835871,6.263606374216884,16800.0
2003-04-03,6.408150280158497,6.408150280158497,6.147969764578906,6.369605052627844,3000.0
2003-04-04,6.263604435902643,6.456330542439995,6.263604435902643,6.456330542439995,2400.0
2003-04-07,6.167241382633965,6.456330542439995,6.167241382633965,6.456330542439995,12800.0
2003-04-08,6.600877191881631,6.73578550405931,6.600877191881631,6.62978634566741,14700.0
2003-04-09,6.629785437607215,6.841784184849642,6.629785437607215,6.841784184849642,2500.0
2003-04-10,6.697239391164063,6.74542115463819,6.649058087185286,6.649058087185286,1800.0
2003-04-11,6.697239122593241,6.9381470113123545,6.697239122593241,6.8899657092657325,25800.0
2003-04-14,6.92851138297707,6.92851138297707,6.783966548494461,6.783966548494461,1400.0
2003-04-15,6.745420653657153,6.745420653657153,6.745420653657153,6.745420653657153,5700.0
2003-04-16,6.4659689902202215,6.793603927747071,6.4659689902202215,6.755058695037492,8600.0
2003-04-17,6.793602695690516,6.841783998091842,6.75505746997132,6.803238772372646,4200.0
2003-04-21,6.793602829076742,6.928511121742727,6.726148452996077,6.928511121742727,3200.0
2003-04-22,6.822511536519396,6.832148072910549,6.822511536519396,6.832148072910549,1500.0
2003-04-23,6.841784390388432,6.841784390388432,6.504513416259247,6.783966548494461,9700.0
2003-04-24,6.649058216679174,6.841784355338424,6.649058216679174,6.774330436555367,3700.0
2003-04-25,6.745421189635238,6.745421189635238,6.35996845832844,6.35996845832844,9100.0
2003-04-28,6.446694217081525,6.446694217081525,6.11905938916706,6.11905938916706,18900.0
2003-04-29,6.119059630159797,6.119059630159797,5.878151767086614,5.878151767086614,8400.0
2003-04-30,6.350332599904437,6.5045135139370185,6.340696063029715,6.5045135139370185,6300.0
2003-05-01,6.504513436675671,6.745421341737733,6.504513436675671,6.6876034996622815,17600.0
2003-05-02,6.745421421860612,6.764694036114684,6.485240899682945,6.5045135139370185,14100.0
2003-05-05,6.456331457640786,6.841784184849642,6.456331457640786,6.841784184849642,5700.0
2003-05-06,6.8899659855652216,6.8899659855652216,6.600876323711159,6.649058087185286,13100.0
2003-05-07,6.74542115463819,6.8996020625628365,6.649058087185286,6.649058087185286,7700.0
2003-05-08,6.552694771191162,6.90923833699102,6.45633124789794,6.793602660433553,18700.0
2003-05-09,6.8899660813958,6.8899660813958,6.668330793423784,6.668330793423784,23800.0
2003-05-12,6.649058320270831,7.005601912093038,6.649058320270831,6.995965834757626,27600.0
2003-05-13,6.889965948061506,6.889965948061506,6.649058050992888,6.841784184849642,21500.0
2003-05-14,6.9863290530181255,6.9863290530181255,6.600876323711159,6.649058087185286,7700.0
2003-05-15,6.649058935963771,6.649058935963771,6.4659688546834095,6.523786702535827,10900.0
2003-05-16,6.745421189635238,6.745421189635238,6.35996845832844,6.35996845832844,7700.0
2003-05-20,6.726148257210628,6.98632875809791,6.649057806502594,6.98632875809791,20900.0
2003-05-21,6.841785238886337,6.986330091294971,6.6683316916932265,6.755058695037492,10500.0
2003-05-22,6.8321491707960265,6.841785249240295,6.658695163845001,6.658695163845001,5000.0
2003-05-23,6.938146774249231,6.938146774249231,6.677966281702267,6.745420653657153,16500.0
2003-05-26,6.986330091294971,6.986330091294971,6.745422157112387,6.755058695037492,2300.0
2003-05-27,6.986328024660639,6.986328024660639,6.456330542439995,6.456330542439995,11400.0
2003-05-28,6.3599685362683775,6.3599685362683775,6.263605467134609,6.273242003795666,10800.0
2003-05-29,6.2154233945406965,6.437058672303135,6.196150781669847,6.408149982744528,10200.0
2003-05-30,6.311787812706324,6.398514353165747,6.167242965946752,6.398514353165747,8800.0
2003-06-02,6.070879562823795,6.225060479379576,6.06124302579137,6.225060479379576,7200.0
2003-06-03,6.1672423606640825,6.225060201794312,6.0708792921137,6.1672423606640825,8500.0
2003-06-04,6.07087962059908,6.138333542486492,6.07087962059908,6.138333542486492,1900.0
2003-06-05,6.263606010733096,6.388878241226653,6.167242933236282,6.388878241226653,4800.0
2003-06-06,6.504513456427133,6.504513456427133,6.494876919637614,6.494876919637614,600.0
2003-06-09,6.745421268946178,6.745421268946178,6.571967744591606,6.571967744591606,3800.0
2003-06-10,6.59124028091066,6.59124028091066,6.032334027288711,6.35996845832844,12400.0
2003-06-11,6.225060812751501,6.465968737518987,6.225060812751501,6.398514353165747,11300.0
2003-06-12,6.263605390375578,6.35996845832844,6.263605390375578,6.35996845832844,700.0
2003-06-13,6.263605461495682,6.475604213399116,6.263605461495682,6.475604213399116,6600.0
2003-06-16,6.504513328871483,6.504513328871483,6.456331564859479,6.465968101460022,3300.0
2003-06-17,6.504513436675671,6.745421341737733,6.504513436675671,6.6876034996622815,42800.0
2003-06-18,6.93814725177802,6.93814725177802,6.745421117921265,6.841784184849642,13400.0
2003-06-19,6.793603234643822,7.0345111442482775,6.793603234643822,6.812875849032363,29400.0
2003-06-20,6.938147716042132,6.938147716042132,6.938147716042132,6.938147716042132,100.0
2003-06-23,6.841784432639096,6.841784432639096,6.42742300009244,6.494876919637614,6800.0
2003-06-24,6.408150294813884,6.475604213399116,6.359968530542696,6.475604213399116,3100.0
2003-06-25,6.7454216649435415,6.7454216649435415,6.350332828749657,6.350332828749657,3900.0
2003-06-26,6.331060762126803,6.331060762126803,6.263606374216884,6.263606374216884,2600.0
2003-06-27,6.263606374216884,6.263606374216884,6.263606374216884,6.263606374216884,0.0
2003-06-30,6.726147551087571,6.726147551087571,6.456330542439995,6.456330542439995,4700.0
2003-07-02,6.639421057583852,6.745420653657153,6.639421057583852,6.745420653657153,26600.0
2003-07-03,6.745421042950439,6.745421042950439,6.706875816607493,6.726148429778966,2200.0
2003-07-04,6.745420653657153,6.745420653657153,6.6008758334654365,6.745420653657153,12100.0
2003-07-07,6.697238893761476,6.745420653657153,6.697238893761476,6.745420653657153,13900.0
2003-07-08,6.7357841178798905,6.947783310026493,6.697238893761476,6.745420653657153,20800.0
2003-07-09,6.986329219540635,7.082692289290399,6.822511771218355,7.082692289290399,17200.0
2003-07-10,7.207965382136765,7.487418547982681,7.082693146551928,7.468145931700047,46100.0
2003-07-11,7.4681450083120735,7.4681450083120735,7.227237104818135,7.275418869315067,8000.0
2003-07-14,7.371781199680986,7.371781199680986,7.092328096407048,7.227236380178356,17600.0
2003-07-15,7.082691181886188,7.236872528874365,6.841783315430907,6.861055926367517,31700.0
2003-07-16,6.861055932301738,6.870692467526024,6.697238509451214,6.76469287753534,12800.0
2003-07-17,6.812875849032363,6.841784540867489,6.793603234643822,6.812875849032363,3100.0
2003-07-18,6.947783775055408,7.034510764874311,6.947783775055408,7.034510764874311,1400.0
2003-07-21,6.986328500839077,7.313963363778996,6.986328500839077,7.227236380178356,18400.0
2003-07-22,7.285054216080344,7.487416871484964,7.227236380178356,7.227236380178356,20300.0
2003-07-23,7.400690963567375,8.161960395664938,7.400690963567375,8.046324707053428,49800.0
2003-07-24,8.161959106233581,8.720865305721583,7.9885051412233,8.576320028549475,78200.0
2003-07-25,8.576321477359235,9.347226995535417,8.576321477359235,8.875047698786659,93500.0
2003-07-28,8.961774491472884,9.636316459865304,8.961774491472884,9.636316459865304,100100.0
2003-07-29,9.164136284039154,9.617042452001654,9.15449974795723,9.443589397480324,13100.0
2003-07-30,9.539952673333984,9.539952673333984,9.106318627998936,9.385771761125142,37500.0
2003-07-31,9.395408274785895,10.185585907408804,9.395408274785895,9.973587613138235,75300.0
2003-08-01,10.0121322510866,10.10849485580625,9.395407721120032,9.65558868374349,78500.0
2003-08-05,9.636314283059797,9.636314283059797,9.299042915556486,9.3954064259833,30100.0
2003-08-06,9.39540775898213,9.867587005286037,9.39540775898213,9.867587005286037,40100.0
2003-08-07,9.867586817918458,10.021767718356145,9.742314606565175,9.829041592809038,28600.0
2003-08-08,10.021767108199342,10.021767108199342,9.780859236185025,9.896495823463624,7400.0
2003-08-11,9.877223599585438,10.06031319366088,9.723042695313344,9.877223599585438,33100.0
2003-08-12,10.012132516321795,10.012132516321795,9.539952340421332,9.713406320098672,46400.0
2003-08-13,9.578498065503275,10.021768655194018,9.578498065503275,10.021768655194018,25500.0
2003-08-14,10.06995084701376,10.590311916152544,10.06995084701376,10.310858766411176,53000.0
2003-08-15,10.310859063733414,10.310859063733414,10.021769368322216,10.16631467552322,20700.0
2003-08-18,10.118131492258255,10.118131492258255,9.790496611184716,9.877223599585438,6700.0
2003-08-19,9.886858993652137,10.503582539492363,9.886858993652137,10.416856480101512,19400.0
2003-08-20,10.513220445944082,10.889037094953345,10.407221302424356,10.696310961739888,57900.0
2003-08-21,10.6674018781543,10.792674100663548,10.407221815243354,10.407221815243354,36000.0
2003-08-22,10.503583950397935,10.503583950397935,9.915769012062434,9.915769012062434,47700.0
2003-08-25,9.877222648992436,10.00249485140487,9.539951264113531,9.68449653720046,15100.0
2003-08-26,9.73267947127525,10.041041287413794,9.73267947127525,9.92540560636184,20700.0
2003-08-27,10.17595080605968,10.696311869387172,10.17595080605968,10.686675332161109,78300.0
2003-08-28,10.50358255300953,10.6963095803232,10.426492109680296,10.426492109680296,8900.0
2003-08-29,10.63849392937905,10.840856623103276,10.22413200437449,10.359040773187576,20700.0
2003-09-02,10.551767456270364,10.551767456270364,9.81940710726945,9.857952340427875,26900.0
2003-09-03,9.684498244378702,10.118132302099085,9.636316478189604,10.04104184379283,6000.0
2003-09-04,9.751951863139908,10.06995022353648,9.751951863139908,9.973587613138235,14200.0
2003-09-05,9.973586704325234,10.6095833671651,9.973586704325234,10.580673759588276,5600.0
2003-09-08,10.599948698145427,10.599948698145427,10.27231377316422,10.359040773187576,6900.0
2003-09-09,10.628857743768974,10.93722052283937,10.628857743768974,10.84085698206909,45900.0
2003-09-10,10.696311869387172,10.821583177362935,10.628857027795489,10.686675332161109,12100.0
2003-09-11,10.6963110047947,11.10103634566741,10.532493561156192,11.10103634566741,56700.0
2003-09-12,11.3226711244313,11.3226711244313,10.696310961739888,10.696310961739888,30000.0
2003-09-15,10.792674100663548,11.313035145476178,10.27231305585092,10.407221815243354,33600.0
2003-09-16,10.8312180536759,10.8312180536759,9.809769158107123,9.963950054118214,25100.0
2003-09-17,9.963951271455604,10.407221861139012,9.963951271455604,10.214495717578997,12300.0
2003-09-18,10.359039410993107,10.416857709735948,10.069949755260282,10.0795862915492,15900.0
2003-09-19,9.973587764397951,10.59994795795345,9.973587764397951,10.407221815243354,18800.0
2003-09-22,10.465039687786996,10.542130148474904,10.137405689358769,10.310858766411176,17600.0
2003-09-23,10.330131403715008,10.349403558575636,10.0892234945173,10.214495717578997,113100.0
2003-09-24,10.262677419822747,10.301222651748256,10.021769490540608,10.19522349370081,11600.0
2003-09-25,10.301221130682276,10.35903942952857,9.2797721759868,9.289408712292962,54800.0
2003-09-26,9.16413917333428,9.16413917333428,8.547414454508374,8.624504929487744,80700.0
2003-09-29,8.769048841029255,8.769048841029255,8.528140915934943,8.528140915934943,10500.0
2003-09-30,9.000318405465581,9.000318405465581,8.576320028549475,8.576320028549475,15900.0
2003-10-01,8.624501330233329,8.624501330233329,8.32577609410271,8.479956979717297,18000.0
2003-10-02,8.431777016684393,8.470322246286747,8.296868253580767,8.451050090980951,7800.0
2003-10-03,8.200505625202107,8.460685694830316,7.622326263153794,8.046324707053428,34400.0
2003-10-06,8.046324240135851,8.306504294666153,7.95959724896218,8.152323385464388,38900.0
2003-10-07,8.422141035960815,8.48959588146454,8.1908696430673,8.373959266026958,41500.0
2003-10-08,8.335413853549962,8.518504391539471,8.325778234964307,8.335413853549962,45600.0
2003-10-09,8.335413602933563,8.335413602933563,8.046324836258096,8.27759621719478,27000.0
2003-10-10,8.431774913385947,8.672682768054116,8.335411403922464,8.422138378641492,22500.0
2003-10-14,9.10631705727419,9.10631705727419,8.479956979717297,8.479956979717297,9400.0
2003-10-15,8.479957416596754,8.576320015575096,8.479957416596754,8.566684398970693,4400.0
2003-10-16,8.672685078442447,8.894319922664847,8.489595464475716,8.894319922664847,29300.0
2003-10-17,8.894319280012073,8.894319280012073,8.470321777835359,8.55704876939191,27300.0
2003-10-20,8.528140733890604,8.682321655621243,8.431777198313565,8.489595503457947,30400.0
2003-10-21,8.489595286112648,9.04850157257283,8.489595286112648,9.04850157257283,28200.0
2003-10-22,9.443589856819544,9.443589856819544,9.115954966023146,9.144863656684386,31200.0
2003-10-23,9.250863473627344,9.250863473627344,8.932865127876777,9.096681649907984,18800.0
2003-10-24,9.1545000651795,9.356862734958886,8.981046085656974,9.115954838506797,19500.0
2003-10-27,9.15449994867658,9.15449994867658,9.019591197543647,9.096681649907984,6600.0
2003-10-28,8.96177318201781,9.1063175401993,8.479957429425353,8.576320028549475,24500.0
2003-10-29,8.287231209506738,8.990681758460394,8.287231209506738,8.9425,18300.0
2003-10-30,9.202682303326377,9.202682303326377,8.817229097710854,8.817229097710854,26400.0
2003-10-31,8.913592237065378,9.193045362332663,8.75941132919249,9.13522706238498,10100.0
2003-11-03,9.096682482754307,9.096682482754307,8.479958807375501,8.865411104487254,12700.0
2003-11-04,8.749773559590023,9.395406709561165,8.749773559590023,9.067771867009771,20700.0
2003-11-05,9.009955975491918,9.154500350268286,8.971410747618838,8.971410747618838,4800.0
2003-11-06,8.971411125031798,9.058137202151611,8.875047591799875,9.058137202151611,13500.0
2003-11-07,8.672684094755295,9.21231817611819,8.672684094755295,9.077409426029798,12100.0
2003-11-10,9.058137202151611,9.193045964878149,9.058137202151611,9.058137202151611,7500.0
2003-11-11,8.84613894912705,8.903956334198432,8.84613894912705,8.865411104487254,5700.0
2003-11-12,8.913592451738149,9.809770149071015,8.913592451738149,9.771224921174475,58500.0
2003-11-13,9.973586164383722,9.973586164383722,9.539951264113531,9.68449653720046,25500.0
2003-11-14,9.963950833379156,10.243403959002393,9.86758730634051,9.92540560636184,17500.0
2003-11-17,10.262676336913136,10.590311233203597,10.15667719005064,10.368676402766358,48900.0
2003-11-18,10.551766582460203,11.29376340805239,10.503584815254474,11.29376340805239,57200.0
2003-11-19,11.322671261509358,11.322671261509358,10.975764217525304,11.322671261509358,57600.0
2003-11-20,11.486487493761675,11.486487493761675,11.08176219234798,11.08176219234798,9500.0
2003-11-21,11.072125865073987,12.083939137637415,11.072125865073987,11.900849554502429,46300.0
2003-11-24,11.563579607231572,12.141758955189443,11.32267169874758,11.611761372726518,35400.0
2003-11-25,11.582850970522886,12.421210257963184,11.582850970522886,12.045393645390384,36000.0
2003-11-26,12.055032774438562,13.00902793584256,12.055032774438562,12.999391398295256,50400.0
2003-11-27,13.7221126520248,13.7221126520248,13.018662082116055,13.490841307314303,35400.0
2003-11-28,13.490841059548702,13.490841059548702,13.018661843022246,13.442659300537905,23300.0
2003-12-01,13.635386133104577,14.415928096864542,13.490841767477862,14.17502020815958,83300.0
2003-12-02,13.972658402648396,15.177197920118084,13.972658402648396,14.550837738630134,93600.0
2003-12-03,14.35810976973599,14.570108968678417,13.751022700157886,13.972657516195822,44900.0
2003-12-04,13.876294600225457,13.876294600225457,12.816300397133492,13.500478866334332,32200.0
2003-12-05,13.49084263083709,14.1653845785808,12.75848238174816,14.1653845785808,25800.0
2003-12-08,14.936289589956257,14.936289589956257,14.059384993326368,14.069021529748625,93600.0
2003-12-09,14.309930961515915,14.309930961515915,13.548661963312822,13.98229603993647,31100.0
2003-12-10,13.539023483339,13.539023483339,12.305575354648392,12.594664084926483,40400.0
2003-12-11,12.700665550147862,13.259571838428377,11.80448781387462,12.883755160864268,53600.0
2003-12-12,12.806665361313833,13.481207373050015,12.806665361313833,13.230662908436608,31600.0
2003-12-15,12.787391542038756,13.596841299459255,12.787391542038756,13.06684466422922,36500.0
2003-12-16,13.539024609104088,13.982295196443127,12.768119119950445,13.009027027874035,38400.0
2003-12-17,13.298117627738966,13.558297708549546,13.009027934289918,13.201754090259016,26800.0
2003-12-18,13.249935308341326,13.394479689563292,13.086117852828028,13.086117852828028,18500.0
2003-12-19,12.864482452715857,13.086117283478773,12.76811892343328,12.76811892343328,9200.0
2003-12-22,12.52721123199088,12.951208746256182,12.344121626033091,12.411575546282156,33200.0
2003-12-23,12.093574433779164,12.286300532849282,12.016483994151116,12.23811877833412,25800.0
2003-12-24,12.238121636332965,12.960845365868265,12.238121636332965,12.825937524509085,21700.0
2003-12-29,14.338836842599347,14.406290753580311,13.539022770431366,14.406290753580311,103500.0
2003-12-30,14.599017939641532,14.637563165739298,14.117202153924111,14.22320221493598,89800.0
2003-12-31,14.059383472996553,14.069020008376746,13.211387658341872,13.963019957175792,27500.0
2004-01-02,13.972657842771696,14.290656189122418,13.972657842771696,14.232838809235387,9800.0
2004-01-05,14.473747025097298,15.919194420301867,14.473747025097298,15.495196003073731,188300.0
2004-01-06,16.131193844859506,16.39137483541729,15.39883355920512,15.919195540320688,105200.0
2004-01-07,15.899921500283584,15.899921500283584,14.936289894205787,15.129016031623204,82900.0
2004-01-08,15.4084680724795,15.899920377430565,14.502654831090856,15.687922100738088,100600.0
2004-01-09,15.899922465913102,16.3817382982135,15.880649391505518,15.919195540320688,116600.0
2004-01-12,16.333557622803784,16.381738471350427,14.69538304047612,15.148290184942637,144800.0
2004-01-13,15.1290166680449,15.27356196643148,14.647200844737794,14.65683738176172,83800.0
2004-01-14,14.454473545540294,14.454473545540294,13.73174986826328,14.02083952297222,53300.0
2004-01-15,13.39447756112683,13.567931526223262,12.912661808295065,13.249933202873548,105100.0
2004-01-16,13.211389452798672,13.751023560508482,12.864482402907829,13.558296502689512,73500.0
2004-01-19,13.65466059306604,13.8859319691696,13.65466059306604,13.876295432084264,11900.0
2004-01-20,13.876293482346192,14.599017120364026,13.731749122338876,14.454472760356714,61300.0
2004-01-21,14.743564487736013,14.93629063470829,13.74138760448941,14.281020816011786,31800.0
2004-01-22,14.685744644740469,14.791744703707012,13.972657516195822,13.972657516195822,74600.0
2004-01-23,13.972658904756964,14.358111196602234,13.76065968474669,14.059385900169836,21500.0
2004-01-26,13.924475589891024,14.695381006834571,13.3270241444822,13.346297216426349,31600.0
2004-01-27,13.298116234506924,14.560473113091586,13.298116234506924,14.502655731853734,32700.0
2004-01-28,14.608655009273106,15.369923941740804,13.779932158419266,13.934113068439446,95000.0
2004-01-29,13.539023973403646,14.21356590011966,13.346297839912026,14.069021529748625,50900.0
2004-01-30,14.117202813958237,14.32920202690308,14.117202813958237,14.1653845785808,23300.0
2004-02-02,13.97265908642072,14.213567001703838,13.606478944911494,14.097931312646834,54200.0
2004-02-03,14.146110968879436,14.839924999703303,14.146110968879436,14.454472760356714,49800.0
2004-02-04,14.695380639695989,14.733925863630647,14.281018793155429,14.454472760356714,22200.0
2004-02-05,14.45447608017068,14.59902047337605,14.319567305919051,14.338840381808213,30100.0
2004-02-06,14.550836239257212,15.273559875266862,14.550836239257212,15.22537811573476,70300.0
2004-02-09,15.543378307924526,16.208284686817223,15.543378307924526,16.208284686817223,104600.0
2004-02-10,16.33355812935704,16.7286469812334,16.18901190327118,16.468465979856788,76000.0
2004-02-11,16.381738623963358,17.345370307725908,16.381738623963358,17.20082592275784,85100.0
2004-02-12,17.59590912480406,18.69444830394701,17.52845522264349,17.827180434203576,93600.0
2004-02-13,18.019911755550137,18.549908403309256,17.056280150183422,18.30900050196758,50200.0
2004-02-16,18.36682004611684,18.50172973657947,18.203002580397797,18.347548808606444,11900.0
2004-02-17,19.16663392149248,20.881899008865748,18.983545221871275,20.718081546375156,81800.0
2004-02-18,20.29408313997326,20.47717367808273,19.272634049960217,19.70626905127697,64700.0
2004-02-19,18.80045245066756,20.33262681840697,18.80045245066756,20.21699021945358,44900.0
2004-02-20,20.130262341673813,20.130262341673813,19.07026911494011,20.024264121789223,38300.0
2004-02-23,19.417174361417427,19.60026486109001,18.50172553901693,18.877541235940622,45200.0
2004-02-24,18.752273438536022,19.937541917341715,18.752273438536022,19.60990696716541,44400.0
2004-02-25,19.523174768449923,20.11099058237955,18.771541522998,19.137722528980188,44800.0
2004-02-26,18.308998862138733,20.2362619002586,18.097000589618805,19.927900108236425,51200.0
2004-02-27,19.927902145453267,20.23626396899907,19.272632351427685,19.56172110150652,26100.0
2004-03-01,20.380810845497884,20.91080940300092,20.236266452717658,20.66990146904,95800.0
2004-03-02,20.477172080254118,20.62171645675373,19.648448292616823,19.80262920594728,32800.0
2004-03-03,19.947173028555937,20.332625265662365,19.08953973326524,20.091717387723197,94100.0
2004-03-04,20.091724995537827,20.50608699657008,19.754453471117483,20.072451916889364,89100.0
2004-03-05,20.669898007208857,21.585346900150363,20.669898007208857,20.766259694269063,63100.0
2004-03-08,20.766258929689343,21.53716526365703,20.766258929689343,21.382984364459748,21700.0
2004-03-09,21.614258882640712,22.163528646320295,21.47935103555634,21.63353195736177,56600.0
2004-03-10,21.89370859439832,21.922618203152684,20.24589949300778,21.33480235768335,85600.0
2004-03-11,19.86044726010095,20.86262313786956,19.75444719917088,19.75444719917088,49300.0
2004-03-12,19.850814125976516,20.66990146904,19.24372510312525,20.66990146904,29800.0
2004-03-15,20.71808019134536,20.958988100547053,19.754448554538595,20.04353731038804,15300.0
2004-03-16,20.332628686507917,20.438626920807486,19.465360547610366,19.99535723305288,23400.0
2004-03-17,19.754447453349457,20.40008068753916,19.36899518770965,20.40008068753916,25300.0
2004-03-18,20.71808286444392,21.27698921238407,20.71808286444392,21.007171657592316,36900.0
2004-03-19,21.681711554860048,21.681711554860048,20.40971810438529,20.978260909973468,19200.0
2004-03-22,21.86480084441503,21.922618223997382,20.833715358286454,21.13244063044021,24900.0
2004-03-23,21.04571107713951,21.19989196255597,20.650622328512185,20.9975302396898,11200.0
2004-03-24,21.05534889947988,21.19989325864713,20.091717387723197,20.091717387723197,41400.0
2004-03-25,20.284446186437897,20.39044625969316,19.330451041085272,20.23626533749364,26400.0
2004-03-26,20.94934777988676,20.94934777988676,20.2748068587421,20.2844415559463,14600.0
2004-03-29,20.477171967074995,20.477171967074995,19.754448250589995,20.168810142118428,7900.0
2004-03-30,20.34226457799857,20.71808033072745,20.34226457799857,20.467535882914373,6600.0
2004-03-31,21.103530526925773,21.103530526925773,20.236262501596467,20.24589903763117,33100.0
2004-04-01,20.583173815002198,21.35407844411097,20.23626581291244,20.33262935104644,45900.0
2004-04-02,19.754449673444714,21.296260747261105,19.590632212389565,21.28662420978944,71000.0
2004-04-05,21.286621275291598,21.48898302035494,20.775895887589595,21.07462299408503,59700.0
2004-04-06,21.19989335845457,21.681709116601265,21.19989335845457,21.488982078150087,91000.0
2004-04-07,21.48898282711589,21.922617759754097,21.48898282711589,21.643163728058063,57600.0
2004-04-08,21.537169043262328,21.58534989347385,20.81444526219971,20.95898965081591,27900.0
2004-04-12,21.29626055610152,21.29626055610152,20.226628800108468,20.23626533749364,31200.0
2004-04-13,19.754446326110745,19.754446326110745,17.634456229091718,17.81754673406604,125700.0
2004-04-14,16.86355161558654,18.068091016699864,16.381735855141212,16.805734238967855,105100.0
2004-04-15,16.574468357517762,17.663371526318954,16.574468357517762,17.393553949863442,78500.0
2004-04-16,18.058455861023702,18.55954473129732,17.730820971843375,18.068092397526826,22700.0
2004-04-19,18.453546943235096,18.790818410507192,17.759732771289755,17.92355023608011,39000.0
2004-04-20,17.258639790497604,17.923546031369074,16.140827412268546,16.50700656873067,46900.0
2004-04-21,15.707193576126,16.189009352546815,15.148288267987777,15.948101464336409,60500.0
2004-04-22,15.948101109289,16.449189946726584,15.948101109289,16.063737701767398,33800.0
2004-04-23,15.90955817781836,16.36246437501315,15.842104258872483,15.957739023356435,39700.0
2004-04-26,16.025189847253706,16.372097749667876,15.707191549367742,15.726464619053216,45100.0
2004-04-27,16.3720996799164,16.3720996799164,15.129015027352208,15.312105534988156,50100.0
2004-04-28,14.637562414080143,14.724289398094236,13.490841307314303,13.490841307314303,112000.0
2004-04-29,13.00902671051089,14.550837651204764,13.00902671051089,13.539024278811327,53300.0
2004-04-30,13.751020980374706,14.550834995684136,13.751020980374706,14.396653194560283,37700.0
2004-05-03,13.779932310095512,14.348475111295947,13.490842641130287,13.567933096988922,68500.0
2004-05-04,14.030476488556156,15.302469905409374,14.030476488556156,15.302469905409374,57600.0
2004-05-05,15.890284178454484,15.996284238039156,14.97483438171522,14.97483438171522,38200.0
2004-05-06,14.73392705060109,14.76283574113332,13.500478866334332,13.500478866334332,56800.0
2004-05-07,13.53902489641696,13.54866143349618,11.891214734491626,12.267030490673578,84500.0
2004-05-10,11.62139704850571,13.36556966205594,11.563578750397827,12.816299965489057,92700.0
2004-05-11,12.96084399159438,13.009025752252706,12.440482998263896,12.556118672449491,44000.0
2004-05-12,13.731751708417136,13.828115245897084,13.086118396677556,13.201754090259016,97200.0
2004-05-13,13.712478019262434,13.712478019262434,13.009027351728951,13.481206642456144,86700.0
2004-05-14,13.018664594370623,13.712478762389711,13.018664594370623,13.230662908436608,16300.0
2004-05-17,13.779930145040158,14.348472856913112,13.490840521495706,13.722111852735036,25500.0
2004-05-18,13.751021919177042,14.20392806161655,13.548659267813848,14.20392806161655,24600.0
2004-05-19,14.21356700803154,14.994109058252262,14.21356700803154,14.300294004610594,140000.0
2004-05-20,14.396655497189023,14.454473796731858,13.828113633136422,14.069021529748625,41500.0
2004-05-21,14.724293118172014,14.801383585885674,14.454476481174204,14.627930493025374,185500.0
2004-05-25,15.755378072368272,15.755378072368272,15.321743088420464,15.514470156393164,161300.0
2004-05-26,15.610831454724469,15.70719313692915,15.177196532878291,15.466285255454896,138100.0
2004-05-27,15.899920403003364,16.02519169443647,15.707193359895651,15.707193359895651,55300.0
2004-05-28,15.755375635415543,15.77464870682807,15.418104237621328,15.610831275784095,24200.0
2004-05-31,15.65901572273619,16.381739525324015,15.65901572273619,16.381739525324015,7300.0
2004-06-01,16.381738157773235,16.381738157773235,15.273562120578996,15.292834275830591,25400.0
2004-06-02,15.321742311514347,15.321742311514347,14.570109909101795,14.753200430593898,33500.0
2004-06-03,15.418104192840064,15.418104192840064,14.550836199589062,14.637562263721666,62800.0
2004-06-04,14.464111312294412,14.984472367442695,14.30993039506392,14.878472297603665,22200.0
2004-06-07,15.331377487919774,15.495194921460577,15.321740952066635,15.4759218497543,19600.0
2004-06-08,15.514468761410654,15.514468761410654,14.888107684800133,15.427741772419145,16400.0
2004-06-09,14.984470240263477,15.032651999805864,14.25211006839295,14.25211006839295,44300.0
2004-06-10,14.309931667712211,15.17719986375926,14.309931667712211,14.743565765735736,19400.0
2004-06-11,14.801382437370297,14.801382437370297,14.801382437370297,14.801382437370297,800.0
2004-06-14,14.849562286314727,14.93628927430079,13.587205449379567,13.616114139044695,28700.0
2004-06-15,13.587205320867108,13.924475814412055,13.57756878473965,13.587205320867108,18100.0
2004-06-16,13.577569623359556,14.1653845785808,13.182480807637845,14.1653845785808,33100.0
2004-06-17,14.358111258462062,14.44483825424859,13.73175105176723,13.876295432084264,26200.0
2004-06-18,14.695382198425827,14.820654419248672,14.550837823086782,14.772472654472082,25400.0
2004-06-21,14.695383995068491,14.926655391482262,14.46411259865472,14.743565765735736,16800.0
2004-06-22,14.9170170029064,15.177197980836285,14.454474267463128,15.1675614441002,9700.0
2004-06-23,15.659013368491,15.659013368491,15.013380128393962,15.283196716810563,13700.0
2004-06-24,15.504833420792544,16.47810160943557,15.447016036333194,16.47810160943557,43200.0
2004-06-25,16.478101798223875,16.719009713876325,16.295011267693184,16.719009713876325,28300.0
2004-06-28,16.613010619720367,16.94064555131195,15.69756158919936,15.69756158919936,23400.0
2004-06-29,15.418104366323792,15.562648727161822,15.013379053188544,15.25428693391235,17400.0
2004-06-30,15.56265131574175,16.034830619941587,15.379561700293715,15.986649770975273,23000.0
2004-07-02,16.00592071343478,16.333555589106368,15.99628417732899,16.333555589106368,4000.0
2004-07-05,16.65155502628242,16.767189791211482,16.65155502628242,16.767189791211482,4100.0
2004-07-06,16.67082536035242,16.959915933006172,16.38173662568002,16.776825420790264,21600.0
2004-07-07,17.00809477860224,17.624820158376547,17.00809477860224,17.345366154763305,46900.0
2004-07-08,17.73082220897451,18.06809365819037,17.345369911862758,17.73082220897451,100000.0
2004-07-09,17.634455595294675,17.86572877115076,17.258639900995657,17.682638272756865,24600.0
2004-07-12,17.779001825122737,17.82718266469971,17.277913006404876,17.29718607742815,35900.0
2004-07-13,17.152641615485727,17.152641615485727,16.67082581911836,17.075551161586205,29900.0
2004-07-14,17.056279137548536,17.53809491162639,17.04664260150922,17.104459979763796,27200.0
2004-07-15,16.719006073654015,17.249002637500855,16.719006073654015,17.143004427520168,61600.0
2004-07-16,17.152640766728144,17.489912175092506,17.143006068701176,17.489912175092506,95100.0
2004-07-19,17.345369306507536,17.345369306507536,16.31428375847551,16.603372511724714,51800.0
2004-07-20,16.30464460546164,17.22009524049721,15.880646242478528,16.266098464289914,14800.0
2004-07-21,16.24682838815368,16.26609962213012,15.177196788255912,15.312105534988156,46700.0
2004-07-22,15.42774456202672,16.01556051859411,15.42774456202672,16.01556051859411,40300.0
2004-07-23,15.793920655012172,15.793920655012172,14.936289156136432,14.97483438171522,30500.0
2004-07-26,14.705019258341556,15.418106461634364,13.972658980856142,14.281020816011786,71700.0
2004-07-27,14.454473580983796,15.263924248557393,13.5679324611642,15.215742486155978,48100.0
2004-07-28,14.888107363293583,15.899920681360086,14.454473346690987,15.562649269007698,26200.0
2004-07-29,15.437377975381493,16.275736400220023,15.206105703401532,15.562649269007698,19000.0
2004-07-30,15.986649057984591,16.237193504994814,15.803558531711454,16.237193504994814,18400.0
2004-08-03,16.285375984049303,16.67082831116647,15.899923656932131,16.381739525324015,22600.0
2004-08-04,15.65901615128347,16.23719557677336,15.649379613094103,15.851743239107345,18200.0
2004-08-05,16.005922525540164,16.005922525540164,15.427743159603605,15.514470156393164,29200.0
2004-08-06,16.10228089682262,16.333554065830292,15.871009565796108,16.22755401653354,28000.0
2004-08-09,16.47810203889333,16.47810203889333,16.11192097248372,16.372101966303987,21300.0
2004-08-10,16.37209963683783,16.49737276625223,15.707193359895651,15.707193359895651,21700.0
2004-08-11,15.707196288968252,15.99628690753934,15.312108350095398,15.69756158919936,20300.0
2004-08-12,15.94810243396356,16.140829491442013,15.72646760445035,16.140829491442013,18300.0
2004-08-13,16.38173471938933,17.104458309950626,16.275734671286376,16.959913959434594,38000.0
2004-08-16,16.959916714635217,17.53809604860783,16.959916714635217,17.33573245462577,107900.0
2004-08-17,17.10446513350401,17.817552473441566,17.10446513350401,17.393553949863442,15200.0
2004-08-18,17.258642335825957,18.212637428391343,17.249005798974007,18.00063913159286,32900.0
2004-08-19,18.540268875987405,18.74263243622171,17.9042722660758,18.299361013506307,26700.0
2004-08-20,18.78117608251264,18.78117608251264,18.106635193913423,18.366814279440277,47400.0
2004-08-23,18.30900388509744,18.30900388509744,17.35500864006333,17.5862800475278,33300.0
2004-08-24,17.210462893299955,17.210462893299955,16.921372278106517,17.094826279626258,20000.0
2004-08-25,17.152640787011723,18.11627233320297,17.104459944894685,18.077728027105604,31500.0
2004-08-26,18.71372877823891,18.71372877823891,17.89464141790252,17.89464141790252,10700.0
2004-08-27,17.827186514509794,18.16445797832657,17.538097738656333,18.08736751556688,12200.0
2004-08-30,18.299359587308548,18.69444830394701,17.827180434203576,17.827180434203576,33400.0
2004-08-31,18.251184501791688,18.40536542328247,17.971730432851164,18.3957288859416,30300.0
2004-09-01,18.30900184555284,18.598090613184738,18.222274847666963,18.598090613184738,14300.0
2004-09-02,18.30900290418537,18.646274377911432,18.30900290418537,18.405366444961626,19400.0
2004-09-03,18.068092600625903,18.32827357519045,17.971729072492945,18.30900050196758,17200.0
2004-09-07,17.817547566519508,17.817547566519508,17.046643043212224,17.38391446140217,37500.0
2004-09-08,16.863556209958162,17.91391500093124,16.863556209958162,17.5862800475278,42100.0
2004-09-09,17.1140973733563,17.59591317157698,17.1140973733563,17.277914818270588,5500.0
2004-09-10,17.77900274139681,17.77900274139681,17.422458261015894,17.489912175092506,14700.0
2004-09-13,17.258644444174376,17.836823860052554,17.258644444174376,17.653733313461764,22400.0
2004-09-14,17.827185144220703,18.058456514723083,17.730821613682675,18.00063913159286,37200.0
2004-09-15,18.04881742737097,18.04881742737097,17.769365250080032,17.885,9100.0
2004-09-16,17.76936847204834,17.77900500928585,17.461006632374175,17.750095397573318,25300.0
2004-09-17,17.740456699125108,17.923547208369932,17.63445664040737,17.711547090934456,23000.0
2004-09-20,17.489916811472106,17.82718830924334,17.441735956639842,17.441735956639842,18100.0
2004-09-21,17.750096162930316,18.106640704165688,17.750096162930316,18.106640704165688,28700.0
2004-09-22,17.952455275619172,18.74263470407269,17.875364823816554,18.74263470407269,42300.0
2004-09-23,18.89681600674326,19.3689952637535,18.83899678818425,18.83899678818425,34400.0
2004-09-24,19.031724815289856,19.031724815289856,18.607726380719463,19.031724815289856,17400.0
2004-09-27,19.031722939418177,19.407538652346343,18.55954370477011,18.64627069051989,28500.0
2004-09-28,19.51354193215391,19.542451544837885,19.185907006995265,19.503905394592586,12100.0
2004-09-29,19.272632919730604,19.68699482158185,18.973907624109604,19.272632919730604,41200.0
2004-09-30,19.744813359070044,20.13990220996453,19.706269046729457,20.11099443520449,56800.0
2004-10-01,20.09172088248211,20.09172088248211,19.64844935422102,20.014630421651688,14300.0
2004-10-04,19.27263008426826,19.542447567121258,18.99317606581538,19.282266619868142,41700.0
2004-10-05,19.340083671232367,20.091716893590267,19.340083671232367,19.79299164692725,25700.0
2004-10-06,19.802625844558097,20.18807990043695,19.455719767440748,19.69662763337445,26500.0
2004-10-07,19.696630549494564,19.821901849615017,19.301541737908195,19.301541737908195,13000.0
2004-10-08,19.6580827023284,19.927900190451595,19.359357444822137,19.359357444822137,21400.0
2004-10-12,18.694454977554926,18.694454977554926,18.05845819017079,18.347548808606444,35800.0
2004-10-13,18.05845814005629,18.549910535849587,17.441734429875677,18.549910535849587,62100.0
2004-10-14,18.492089621060227,18.588453141894764,18.01991039075042,18.01991039075042,18100.0
2004-10-15,18.309002136186365,18.549910059030925,18.280092523771646,18.453546522296783,12200.0
2004-10-18,18.405367162159997,18.47282109193733,17.827187732954314,17.9524590542577,11400.0
2004-10-19,18.40536263610728,18.50172615694181,18.01991039075042,18.01991039075042,15100.0
2004-10-20,18.31863581946102,18.752268910228604,18.31863581946102,18.64627069051989,35400.0
2004-10-21,18.64627407506071,18.752272314009485,18.443910458919184,18.549910535849587,21900.0
2004-10-22,18.887181874244348,18.887181874244348,18.106640704165688,18.106640704165688,12800.0
2004-10-25,18.202999058556625,18.38608956434411,17.92354686991589,18.01991039075042,13400.0
2004-10-26,18.010271020410748,18.010271020410748,17.374274456169818,17.461001427473672,24900.0
2004-10-27,17.538098698766436,17.595916089505973,16.767192190985153,16.863555734205526,106600.0
2004-10-28,16.5551900504388,17.326094542550678,16.27573602330994,16.27573602330994,33100.0
2004-10-29,16.237193504994814,16.478101415045234,16.198647357155625,16.237193504994814,34300.0
2004-11-01,16.526282203639656,16.526282203639656,15.851741160663812,16.034829848310427,23300.0
2004-11-02,15.85173952224323,15.890283827981229,15.475921972905326,15.890283827981229,34600.0
2004-11-03,15.99628488833194,16.102283114244393,15.707194306252688,16.102283114244393,14900.0
2004-11-04,16.584100819373692,16.709373970735708,15.948104038866653,16.07337719022867,25400.0
2004-11-05,16.07337766363028,16.545556994096522,16.00592373613248,16.381739525324015,38400.0
2004-11-08,16.381737767064877,16.381737767064877,16.025193254011025,16.025193254011025,25400.0
2004-11-09,16.150464686630873,16.62264391645354,15.909556803783724,16.063737701767398,10500.0
2004-11-10,16.044468294830732,16.11192222335846,15.899923899702506,16.01556051859411,10800.0
2004-11-11,16.140828150759233,16.27573597699963,16.01555686039048,16.063737701767398,18200.0
2004-11-12,16.333553859884745,16.47809821020615,15.899918970939396,16.17937297447776,17100.0
2004-11-15,16.47810351756234,16.47810351756234,15.851743239107345,15.851743239107345,19700.0
2004-11-16,15.8902850519126,16.343191247611088,15.8902850519126,16.140829491442013,13200.0
2004-11-17,16.275736905857,16.516644802452777,16.131192535495806,16.246829134573595,16500.0
2004-11-18,16.237190576926245,16.362461858850317,15.678284399916626,16.044463548447965,61800.0
2004-11-19,16.2757365567298,16.285373092944685,16.092647882590995,16.189009568777166,15000.0
2004-11-22,15.75537591422134,16.564826548058928,15.75537591422134,16.458826491395516,22500.0
2004-11-23,16.51664502234301,16.51664502234301,15.899921387001251,15.899921387001251,18500.0
2004-11-24,15.890287384835364,16.09265100869577,15.82283345620913,15.82283345620913,17900.0
2004-11-25,15.89992378792668,15.9962873299953,15.880650711916616,15.9962873299953,5100.0
2004-11-26,16.00592055980293,16.863552047191806,15.996284023789634,16.497372868593132,33200.0
2004-11-29,16.574464600727012,16.911734197373068,16.564828063968342,16.564828063968342,22600.0
2004-11-30,16.57446380575458,16.593735040366138,15.899920968853111,16.005921030132836,23800.0
2004-12-01,16.005922417900532,16.38173817614025,15.89992234743024,16.092649414106855,77700.0
2004-12-02,16.25646626317542,16.25646626317542,14.936290133028182,15.177198038399606,34600.0
2004-12-03,15.167561559080742,15.938467961978311,15.080834565779996,15.18683463269901,24700.0
2004-12-06,15.418106247715157,15.418106247715157,14.531565064952275,15.04228957709043,29500.0
2004-12-07,14.945924972492088,15.061560643659517,14.637562263721666,14.637562263721666,23500.0
2004-12-08,13.982294991123194,14.53156471904632,13.982294991123194,14.36774727054456,60300.0
2004-12-09,14.020840679830636,14.43520166407802,14.020840679830636,14.261748592133598,34900.0
2004-12-10,14.281021293362071,14.67611013760897,14.26174913751604,14.377384829564589,28200.0
2004-12-13,14.473747091042105,15.398832545956797,14.473747091042105,14.91701674536004,24200.0
2004-12-14,14.917016943229084,15.119379618923622,14.502655974133202,14.550837738630134,15600.0
2004-12-15,14.839925632694124,15.369923173645482,14.801380407115332,14.97483438171522,17700.0
2004-12-16,15.032653878332685,15.17719825603193,14.772472895685157,14.820654661248485,23300.0
2004-12-17,15.08083485331031,15.08083485331031,14.7628364844718,14.849563479426074,13100.0
2004-12-20,14.936289610737992,15.129015744497766,14.676108640919283,14.676108640919283,46600.0
2004-12-21,14.676109307692638,14.936290289332042,14.521928393679987,14.811018066949078,9900.0
2004-12-22,14.811017264755142,14.96519817041705,14.647199822741689,14.647199822741689,11600.0
2004-12-23,14.839926885126667,15.080834795073471,14.71465558066619,14.839926885126667,23100.0
2004-12-24,14.839926885126667,14.839926885126667,14.839926885126667,14.839926885126667,100.0
2004-12-29,14.599015832107884,14.599015832107884,14.175018406241294,14.396653194560283,21500.0
2004-12-30,14.165384136999082,14.387019879757466,14.069021529748625,14.069021529748625,28300.0
2004-12-31,14.069021882396092,14.203929719726412,13.94374966273885,13.94374966273885,12500.0
2005-01-04,13.24029766545325,13.606477775490806,12.922299318129443,13.057208069929814,54000.0
2005-01-05,13.009027027874035,13.3173888559392,12.845209576966734,13.009027027874035,31200.0
2005-01-06,13.211389461229604,13.211389461229604,12.806664109936648,12.960845021097636,26800.0
2005-01-07,13.24993585899899,13.30775416528512,12.960846165549942,13.201754090259016,28900.0
2005-01-10,13.29811654322396,13.58720621309658,13.230661704892889,13.375206999324565,49900.0
2005-01-11,13.779932682840132,13.895568369756,13.635387384952235,13.645023921942911,23000.0
2005-01-12,13.770297069220035,13.779933606856895,13.230662908436608,13.230662908436608,37900.0
2005-01-13,13.39447756112683,13.452295855822516,13.105388844620265,13.249933202873548,17200.0
2005-01-14,13.172843657359437,13.240297573294766,13.028299289214962,13.240297573294766,11900.0
2005-01-17,13.44265911092774,13.972656614589605,13.24029646112923,13.404113888060907,12300.0
2005-01-18,13.404114598842227,13.837748608836067,13.153570177426888,13.741386006054466,26000.0
2005-01-19,13.972658277817365,14.06902180595032,13.683568612409209,13.731750376475684,18700.0
2005-01-20,13.876294022624707,14.011202771144053,13.77029488242494,13.77993141853146,22700.0
2005-01-21,14.001567673154296,14.406293041291455,14.001567673154296,14.281020816011786,16800.0
2005-01-24,14.676109039735149,14.74356387762714,14.387020290735,14.550837738630134,53700.0
2005-01-25,14.93628980688168,14.93628980688168,14.30992963418938,14.30992963418938,24500.0
2005-01-26,14.502654520022691,14.65683541576133,14.454472760356714,14.454472760356714,14800.0
2005-01-27,14.70501864982774,14.70501864982774,14.377383754037467,14.550837738630134,17300.0
2005-01-28,14.64720040287273,14.69538216754808,14.146112439624956,14.36774727054456,21600.0
2005-01-31,14.281020075688945,14.281020075688945,13.972658256518663,14.126839166103805,19900.0
2005-02-01,14.309929607230544,14.309929607230544,13.914839879840637,13.914839879840637,38400.0
2005-02-02,14.213567615405308,14.5508390789604,14.0882953837703,14.43520246591977,15400.0
2005-02-03,14.261748592133598,14.44483820112792,14.155748522566212,14.261748592133598,81600.0
2005-02-04,13.953385839472093,14.348475587601186,13.953385839472093,14.261748592133598,29700.0
2005-02-07,14.261747843500975,14.338838297872002,13.914839879840637,13.914839879840637,25100.0
2005-02-08,14.03047804671287,14.069023278201469,13.702843119564358,14.03047804671287,19800.0
2005-02-09,14.213564637212835,14.454472512419834,13.876293244326794,14.406290753580311,15700.0
2005-02-10,14.55083686993186,15.562649269007698,14.55083686993186,15.562649269007698,54200.0
2005-02-11,16.01555916360117,16.372101852220133,15.813195557157218,16.352828777705177,44100.0
2005-02-14,16.574466607873436,16.776828390366823,16.285375984049303,16.381739525324015,60300.0
2005-02-15,16.52628279870993,16.52628279870993,15.832468656899875,15.938468728919498,20100.0
2005-02-16,15.899921312058172,16.381737109393267,15.745740403949451,16.285373582329967,15900.0
2005-02-17,16.285374147958002,16.632282122242227,16.285374147958002,16.603372511724714,22500.0
2005-02-18,16.092647531397787,16.853915495947035,16.092647531397787,16.699734595836272,12500.0
2005-02-21,16.56483040440591,16.863555734205526,16.56483040440591,16.863555734205526,8300.0
2005-02-22,16.959919635807196,17.152644888338727,16.911736944188004,16.940646559159518,32900.0
2005-02-23,16.94064161542242,17.29718607742815,16.584097153416693,17.29718607742815,42000.0
2005-02-24,17.345371522488474,17.345371522488474,16.140831833426773,16.439557161679197,63100.0
2005-02-25,16.44919180416585,16.497374488964827,16.005922131904185,16.237193504994814,48400.0
2005-02-28,16.526280984372807,16.526280984372807,16.102282580824536,16.189009568777166,42300.0
2005-03-01,16.42028469086966,16.42028469086966,15.71683216839885,15.765014855133323,15000.0
2005-03-02,15.46628876760873,16.381739660288094,15.46628876760873,15.9962873299953,19500.0
2005-03-03,15.94810086184676,16.08301052397525,15.56264862286804,15.63010253494166,28200.0
2005-03-04,16.005920894638365,16.2757365567298,15.93846697911551,16.189009568777166,24100.0
2005-03-07,16.27573576344469,16.381735818660616,16.0830105624845,16.217918386954757,35600.0
2005-03-08,16.140827244428607,16.72864303372297,16.140827244428607,16.65155258905987,57800.0
2005-03-09,16.593736378354265,16.853917365393606,16.38173807668231,16.47810160943557,78900.0
2005-03-10,16.381737109393267,16.478100636456567,16.083011829680302,16.285373582329967,28000.0
2005-03-11,16.38173807668231,16.622645989574696,16.38173807668231,16.47810160943557,13800.0
2005-03-14,16.044467577303216,16.17937726630705,16.044467577303216,16.07337719022867,11900.0
2005-03-15,16.015556392708486,16.285372037310193,16.015556392708486,16.160100750599575,10800.0
2005-03-16,16.73827938058485,16.863550662508914,16.044463548447965,16.044463548447965,24500.0
2005-03-17,15.84210670091798,15.91919716845118,15.466289063459602,15.851743239107345,43400.0
2005-03-18,16.09264960499954,16.09264960499954,15.524106773339092,15.543378009850132,11600.0
2005-03-21,15.41810541462319,15.41810541462319,14.83029047652733,14.86883570330426,49600.0
2005-03-22,14.791744703707012,15.17719695724718,13.972657516195822,13.972657516195822,38200.0
2005-03-23,14.020840853275498,14.647201065415295,14.020840853275498,14.097931312646834,47300.0
2005-03-24,14.078657500069172,14.242474947390894,13.73175045108885,13.94374966273885,54300.0
2005-03-28,13.876296095646255,13.876296095646255,13.201754090259016,13.201754090259016,35400.0
2005-03-29,13.442662261810884,13.63538842131894,13.047573405071654,13.047573405071654,28900.0
2005-03-30,13.394480246228111,13.91484132684008,13.009027934289918,13.201754090259016,39000.0
2005-03-31,13.30775240071417,13.635386362922883,13.221025412280133,13.635386362922883,40800.0
2005-04-01,13.635385668010706,13.635385668010706,13.201751666930871,13.490841307314303,34100.0
2005-04-04,13.29811617437057,13.346297937844698,12.816300377610702,13.29811617437057,38800.0
2005-04-05,13.298116399720609,13.567932993161056,13.143935489183212,13.143935489183212,22000.0
2005-04-06,13.490841177199052,13.510114248567694,13.163206315857146,13.461932489136714,32500.0
2005-04-07,13.442658764406533,13.79920229648148,13.442658764406533,13.722111852735036,31500.0
2005-04-08,13.673930448128718,14.06902013125198,13.404113888060907,13.404113888060907,30000.0
2005-04-11,13.8184767456962,13.82811328187367,13.587205391381032,13.606477544745292,12200.0
2005-04-12,13.77029427910998,13.77029427910998,13.365568970274756,13.461932489136714,19800.0
2005-04-13,13.49084225058964,13.59684139457905,13.269207426159772,13.288479580071169,8400.0
2005-04-14,13.201752424970197,13.201752424970197,12.334484373012346,12.459756588337935,50000.0
2005-04-15,12.536847465727568,12.874117977808115,12.353756945206351,12.353756945206351,28400.0
2005-04-18,11.910486795852355,12.941573280438984,11.910486795852355,12.845209748387273,21100.0
2005-04-19,12.922298437692875,13.52938640094571,12.922298437692875,13.461932489136714,21500.0
2005-04-20,13.635386454939256,13.934112648340106,13.37520640687204,13.452296859557933,47300.0
2005-04-21,13.61611452671283,13.61611452671283,13.143935266445926,13.29811617437057,7400.0
2005-04-22,13.567931526223262,13.616113285304564,13.201751443792247,13.249933202873548,23100.0
2005-04-25,13.20175266753226,13.51975102035892,13.105390059427918,13.500478866334332,32000.0
2005-04-26,13.779930500255452,13.953383543660888,13.404113888060907,13.404113888060907,48700.0
2005-04-27,13.404116332870714,13.404116332870714,12.681392583055333,12.700665657499314,26000.0
2005-04-28,12.38266763496867,12.960846099949553,12.38266763496867,12.777756482453308,15300.0
2005-04-29,12.87411898582103,13.481207057888426,12.758483293854498,12.758483293854498,37700.0
2005-05-02,12.864480789257954,12.960843387089522,12.54648247033163,12.63320853268286,26200.0
2005-05-03,12.527211223925324,13.24029841149868,12.527211223925324,13.211389719837795,20200.0
2005-05-04,13.298116101985777,13.683568369699284,13.298116101985777,13.683568369699284,23000.0
2005-05-05,13.731750659632112,13.731750659632112,13.288480075263308,13.39447922320275,20300.0
2005-05-06,13.009027700925056,13.384844387566242,13.009027700925056,13.355934775446377,19100.0
2005-05-09,13.35593179699587,13.577567512201524,13.172842222687356,13.52938575507068,49400.0
2005-05-10,13.490842329826688,13.837749373185575,13.249934431079785,13.500478866334332,37000.0
2005-05-11,13.48120554956747,13.48120554956747,13.115025439814136,13.452296859557933,38000.0
2005-05-12,13.10538866232278,13.182479108184271,12.363391972167625,12.63320853268286,45700.0
2005-05-13,12.633209529601372,12.9126626476493,12.353756411553444,12.440483399739128,24300.0
2005-05-16,12.479028995771186,12.604301213644202,11.891214052512298,11.920122743101238,27800.0
2005-05-17,11.910483949072738,12.430844875998476,11.910483949072738,12.430844875998476,24200.0
2005-05-18,12.527211060967058,12.777755502744176,12.527211060967058,12.575392825768922,136900.0
2005-05-19,12.652483148640105,12.652483148640105,12.112849042724228,12.353756945206351,33400.0
2005-05-20,12.112847673848115,12.112847673848115,11.920121557440588,12.064666833989197,24500.0
2005-05-24,12.575393201280042,12.9126637269828,12.575393201280042,12.854846342686676,20100.0
2005-05-25,13.009027201480732,13.057208967506588,12.681392295293806,12.845209748387273,10100.0
2005-05-26,13.009024981907862,13.047570204353892,12.74884404115422,12.787390182590842,11200.0
2005-05-27,12.82593581803132,13.654658586801071,12.82593581803132,13.654658586801071,21600.0
2005-05-30,14.396654177440874,14.44483593614461,14.12683761528682,14.20392806161655,43200.0
2005-05-31,13.866657865605498,14.984470278701249,13.490841242999595,14.454472760356714,80800.0
2005-06-01,14.647202159665149,14.965200558076337,14.4544759968388,14.936291863400092,53500.0
2005-06-02,14.936292690251024,15.235018948412035,14.396658485473065,14.493022031716198,58600.0
2005-06-03,14.743564487736013,14.81101840942862,14.21356689431918,14.281020816011786,29700.0
2005-06-06,14.743565038493603,14.791746806784232,14.18465873190023,14.18465873190023,20600.0
2005-06-07,14.049749439645057,14.589383570158189,13.934113751461688,14.281020816011786,13900.0
2005-06-08,14.377382312487391,14.65683541576133,13.914838706280852,14.454472760356714,40800.0
2005-06-09,14.17502076475056,14.444837353377247,14.01120332047954,14.29065644559057,29000.0
2005-06-10,13.982294669495966,14.811017510684598,13.80884068825086,14.695381829518093,26900.0
2005-06-13,14.98447370008112,14.98447370008112,14.550839602057597,14.743565765735736,8000.0
2005-06-14,14.98447159043472,14.98447159043472,14.39665572523576,14.51229232615314,12800.0
2005-06-15,14.627927669029294,14.69538158550871,14.464110227015846,14.647199822741689,15200.0
2005-06-16,14.839927245106775,15.177198694809972,14.753201167374392,15.10974477246564,89400.0
2005-06-17,15.129015744497766,15.225379270872995,14.64719995060299,14.676108640919283,42500.0
2005-06-20,14.936290442706976,14.936290442706976,14.203930174635822,14.242475403534788,44300.0
2005-06-21,14.069020279684882,14.406290753580311,13.86665762775138,14.406290753580311,21800.0
2005-06-22,14.329202765708292,14.358111458376058,14.21356707604647,14.319566228488782,11300.0
2005-06-23,14.348475587601186,14.560473888754451,14.261748592133598,14.261748592133598,27500.0
2005-06-24,14.521927904941528,14.521927904941528,14.107566942225615,14.107566942225615,10900.0
2005-06-27,13.88592951211542,14.078655624766348,13.88592951211542,13.963019957175792,9000.0
2005-06-28,13.49084223584253,13.779931896123012,13.49084223584253,13.683568369699284,44900.0
2005-06-29,13.712476820402228,14.45447357152258,13.712476820402228,14.22320221493598,28600.0
2005-06-30,14.35810999440877,14.45447351879702,13.81847683100846,13.81847683100846,82600.0
2005-07-04,13.837749010093932,14.348474403709645,13.837749010093932,14.02083952297222,3000.0
2005-07-05,14.020838828185497,14.020838828185497,13.37520563495906,13.490841307314303,26600.0
2005-07-06,13.731749656989509,13.982294081815146,13.7028409676606,13.77993141853146,28600.0
2005-07-07,13.876294503556036,13.924476266767902,13.539023999054391,13.683568369699284,6700.0
2005-07-08,13.789569150115016,13.86665960766918,13.587206469287644,13.625751698064729,18400.0
2005-07-11,13.847386688895462,14.358111205660332,13.847386688895462,14.261748592133598,19600.0
2005-07-12,14.435200250085792,14.45447332229771,13.943748855560576,14.17502020815958,21800.0
2005-07-13,14.020840361016852,14.175021274346376,13.991931669515251,13.991931669515251,14200.0
2005-07-14,14.011202157274248,14.011202157274248,13.461932489136714,13.461932489136714,13900.0
2005-07-15,13.49084230927638,13.702841517168116,13.29811617437057,13.29811617437057,12600.0
2005-07-18,13.683570131565729,13.683570131565729,13.03793681077225,13.03793681077225,15800.0
2005-07-19,12.768118558593766,13.394478724060578,12.768118558593766,13.288479580071169,13300.0
2005-07-20,13.490842572017598,13.548660873110734,13.404115579873256,13.548660873110734,10400.0
2005-07-21,13.68356810598001,14.02083952297222,13.57756896414936,14.02083952297222,10200.0
2005-07-22,13.972658180114262,13.972658180114262,13.818477271372204,13.914839879840637,6400.0
2005-07-25,14.06902125922537,14.06902125922537,13.770295068814333,13.81847683100846,5600.0
2005-07-26,13.55829639343265,13.847386058840804,13.55829639343265,13.731750376475684,29300.0
2005-07-27,13.972659131692607,14.146113125335493,13.702842523018717,13.702842523018717,8700.0
2005-07-28,13.731750154337073,13.934112824950088,13.712477081425977,13.885931061663046,15100.0
2005-07-29,13.972658768311272,14.117203146594056,13.779932624270645,13.828114390028489,9000.0
2005-08-02,13.963021913012074,13.963021913012074,13.567933096988922,13.567933096988922,12400.0
2005-08-03,13.82811142144136,14.512289775150808,13.80883835167942,14.396653194560283,32700.0
2005-08-04,14.358110718080328,14.550837776570576,14.117202813958237,14.1653845785808,17300.0
2005-08-05,14.232838725624202,14.232838725624202,13.90520384488678,14.02083952297222,6800.0
2005-08-08,14.069021507376949,14.11720235143022,13.8184770747409,13.86665883778486,21800.0
2005-08-09,13.70284067233104,14.271383424493171,13.70284067233104,14.117201607083777,9800.0
2005-08-10,14.454474621974493,14.454474621974493,14.242475403534788,14.242475403534788,8100.0
2005-08-11,14.242477546676756,14.550840343260257,14.242477546676756,14.493022031716198,80300.0
2005-08-12,14.55083815371729,14.55083815371729,14.020840567113408,14.242475403534788,14400.0
2005-08-15,14.22320361326598,14.319566228488782,13.857023469841485,14.319566228488782,46800.0
2005-08-16,14.454472723278473,14.52192663524344,14.049747413507427,14.25211006839295,23600.0
2005-08-17,14.069023107343623,14.203930956419969,13.828115183717816,14.001568263814656,14200.0
2005-08-18,14.001568195857782,14.252112655770391,13.8281151166028,13.98229603993647,9600.0
2005-08-19,13.702842761944122,14.02084114317358,13.702842761944122,13.751024529795115,5200.0
2005-08-22,13.972657355519097,13.972657355519097,13.73174947007911,13.741386006054466,11500.0
2005-08-23,14.069020329697034,14.069020329697034,13.43302276493762,13.442659300537905,13400.0
2005-08-24,13.558296763862792,13.577569837612234,12.941573107732466,13.009027027874035,13000.0
2005-08-25,13.009025848288452,13.355932873406177,12.62357359815765,13.163206748340777,13900.0
2005-08-26,12.960843865769736,13.423387477012346,12.960843865769736,13.307751803949357,17800.0
2005-08-29,13.548660301122023,13.548660301122023,13.182480193633248,13.240297573294766,18400.0
2005-08-30,12.96084633647162,13.124663800953403,12.845210641365211,13.028301181193468,11600.0
2005-08-31,12.816299209123082,13.249933202873548,12.816299209123082,13.249933202873548,10000.0
2005-09-01,14.069022665714382,14.069022665714382,13.5197519921755,13.702842523018717,13500.0
2005-09-02,13.712476744258684,13.991930780654071,13.529387151058634,13.616114139044695,22600.0
2005-09-06,13.885930660957126,13.885930660957126,13.49084186758771,13.606477544745292,20600.0
2005-09-07,13.74138622294373,13.74138622294373,13.539023559220492,13.587205320867108,7000.0
2005-09-08,13.731749727299928,14.030475915197083,13.722113191144064,13.79920364240965,19100.0
2005-09-09,13.82811343759134,13.92447604347913,13.693204686559625,13.837749054886643,9500.0
2005-09-12,13.77029509429176,14.02083952297222,13.77029509429176,14.02083952297222,13200.0
2005-09-13,13.490841925174903,13.972657708216868,13.490841925174903,13.616114139044695,12400.0
2005-09-14,13.799203274347434,14.21356512809082,13.673931064634536,14.117201607083777,19300.0
2005-09-15,14.27138567493445,14.599019676243271,14.21356736941478,14.377384829564589,57500.0
2005-09-16,14.888108449385037,15.418106027891971,14.37738394452852,15.398832954241556,154700.0
2005-09-19,15.71683153029451,16.08301258268328,14.839926885126667,14.839926885126667,87300.0
2005-09-20,15.032654113483414,15.15792541932061,14.560473906365528,14.666473976061122,14700.0
2005-09-21,15.090471894603382,15.418106811383812,14.849563975675506,15.36028850648518,29200.0
2005-09-22,15.360286697118758,15.360286697118758,14.78210831119291,14.984470976014626,22200.0
2005-09-23,14.984471383635052,15.109743600407748,14.676108650428914,14.86883570330426,17500.0
2005-09-26,14.502656455895432,15.707195094387844,14.502656455895432,15.65901424728112,32700.0
2005-09-27,15.418104414352554,15.659012295826814,15.244650445614084,15.466285255454896,13400.0
2005-09-28,16.381736755788058,16.381736755788058,15.302469503332668,16.005921030132836,89900.0
2005-09-29,16.005919245541005,16.295007950277267,15.928828801745926,16.044463548447965,29500.0
2005-09-30,15.899919909590254,16.073373875408233,15.28319541256346,15.408467619099712,31000.0
2005-10-03,15.659013849142449,15.659013849142449,14.878471831383122,15.177198038399606,16200.0
2005-10-04,15.186833451077604,15.51446832517047,14.94592556353763,14.94592556353763,19700.0
2005-10-05,15.129016797947536,15.129016797947536,14.521928745089044,14.685746199939308,25000.0
2005-10-06,14.926653878986372,15.244652246580708,14.9073817240668,15.03265394751165,29600.0
2005-10-07,15.273562360946393,15.948103428210777,15.15792575165394,15.938468728919498,30700.0
2005-10-11,15.948104103742573,16.22755818254724,15.331380396010378,15.678288400600552,27400.0
2005-10-12,15.495195296170936,15.851739779434052,14.96519775831002,15.157923885080171,50500.0
2005-10-13,15.32174125103095,15.32174125103095,14.64719935099015,15.138651661201989,60300.0
2005-10-14,15.138651731900085,15.57228574688064,14.772471631541425,15.553012674708292,12600.0
2005-10-17,16.083010655300747,16.083010655300747,15.447013996297333,15.447013996297333,6300.0
2005-10-18,15.813193727296902,15.813193727296902,14.839925632694124,14.97483438171522,17900.0
2005-10-19,14.830291071393932,14.85919976288853,14.627928392950286,14.791745843070892,24300.0
2005-10-20,14.791744515730354,14.994107176014944,13.71247638155212,14.72428968297506,51800.0
2005-10-21,14.213565074908368,15.225378365733873,14.213565074908368,14.888106962461825,10400.0
2005-10-24,15.10974313073632,15.10974313073632,14.753199564384849,14.97483438171522,11900.0
2005-10-25,15.177198824945464,15.553014588647155,15.051926597381303,15.341016282606994,20200.0
2005-10-26,15.466287083392055,15.48556015730336,14.791746038329906,14.839926885126667,12800.0
2005-10-27,14.984470221254185,15.138651116401729,14.724289271449738,14.83028932610664,18300.0
2005-10-28,15.30247047890029,15.30247047890029,14.627928517985907,14.820654661248485,8000.0
2005-10-31,14.984470640051237,15.013379328951704,14.599017472418824,14.72428968297506,10900.0
2005-11-01,14.512292899551246,14.936290416701688,14.512292899551246,14.839926885126667,8000.0
2005-11-02,14.464110913847112,15.254288552381489,14.464110913847112,15.18683463269901,7400.0
2005-11-03,15.321740846438017,15.51446788620957,15.129014725657097,15.25428693391235,21500.0
2005-11-04,15.032653295665918,15.37956034009241,14.917016695199717,15.100107213445613,7100.0
2005-11-07,14.984473086774877,15.206107936185637,14.753201699826915,15.023018317932866,14400.0
2005-11-08,14.579746708141382,15.23501651223471,14.579746708141382,15.01338075891284,6800.0
2005-11-09,15.03265118634995,15.832465226905422,15.03265118634995,15.832465226905422,19500.0
2005-11-10,15.832465226905422,15.89991913522028,15.55301122047969,15.832465226905422,21100.0
2005-11-11,15.899919171417354,16.22755401653354,15.620465164355428,16.22755401653354,19000.0
2005-11-14,16.38173756652995,16.38173756652995,15.302470260660982,15.977012211955246,35600.0
2005-11-15,16.275737122539958,16.28537365908985,15.899921387001251,15.899921387001251,23000.0
2005-11-16,16.333555437978898,17.39354866806966,16.333555437978898,17.28755044784937,87900.0
2005-11-17,18.116270582004777,18.125907117092936,17.28754878221548,17.345366154763305,124700.0
2005-11-18,17.345368939241897,17.518822922711344,17.027370582208384,17.518822922711344,59200.0
2005-11-21,17.68264060090765,18.203000720143024,17.34536916619098,18.164456411079623,92100.0
2005-11-22,18.029545284768517,18.164454950596863,17.210459943718515,17.673002643178084,41600.0
2005-11-23,17.653731303672313,17.673004377536508,16.969553723326896,17.43209646817857,28000.0
2005-11-24,17.393548018428923,17.393548018428923,16.92136879913767,17.355003713783333,7500.0
2005-11-25,17.586277348836667,17.827185257724842,17.383915587601713,17.634458195421708,16800.0
2005-11-28,17.586279790617095,18.15482268157147,17.200827450473888,17.9524590542577,107300.0
2005-11-29,17.595911666805947,17.79827340252194,17.441730771599115,17.759729097710856,20800.0
2005-11-30,17.393547550496304,17.393547550496304,16.873187504901818,16.873187504901818,32700.0
2005-12-01,16.96955517886234,17.730823281979543,16.96955517886234,17.5380980407514,42400.0
2005-12-02,17.53809572296474,17.53809572296474,16.91173371730204,17.075551161586205,23800.0
2005-12-05,17.05627868091466,17.19118650589066,16.458826328341445,16.825005498125417,53300.0
2005-12-06,17.143007712141646,17.470640777925468,16.584099597969015,17.43209646817857,39800.0
2005-12-07,17.489916811472106,17.952459634596302,17.393553263825783,17.441735956639842,36100.0
2005-12-08,17.634456580122325,17.663366188214148,17.26827740086582,17.306821707006932,21700.0
2005-12-09,17.441733460833674,17.70191445085389,16.719009713876325,16.719009713876325,49100.0
2005-12-12,16.969550711970086,17.200822043355327,16.025190478003907,16.044463548447965,148700.0
2005-12-13,15.909561526055445,16.295013885424492,15.56265348363238,16.054105931071106,72100.0
2005-12-14,15.447012460538204,16.29500730890707,15.447012460538204,15.726464619053216,37600.0
2005-12-15,15.996284952525246,16.429918070412178,15.996284952525246,16.304646770928777,38700.0
2005-12-16,16.18901010507003,16.410646769391874,16.025192659952875,16.102283114244393,18100.0
2005-12-19,16.38173727718462,16.54555472347572,16.005921539567968,16.121556302843203,37900.0
2005-12-20,16.709374742400424,16.709374742400424,15.765016065669746,15.82283345620913,51300.0
2005-12-21,15.678286351569035,16.295009978700197,15.678286351569035,16.246829134573595,20200.0
2005-12-22,16.256468536486086,16.91173658682486,15.90956051608542,16.863555734205526,50600.0
2005-12-23,16.998461332223318,16.998461332223318,16.516645518153663,16.603372511724714,24600.0
2005-12-28,16.950279863242503,17.335732132740116,16.902099018798328,17.075551161586205,33500.0
2005-12-29,17.34536344275529,17.374273043499652,16.969547822982797,17.374273043499652,21200.0
2005-12-30,17.422456593081606,17.64409138610984,17.104458287177273,17.143004427520168,23700.0
2006-01-03,17.65373015384272,18.019911181486165,17.46100494169792,17.99100157257283,57200.0
2006-01-04,17.991002924852964,18.32827436893383,17.73082193902074,18.28009168378999,49200.0
2006-01-05,18.116275475963004,18.164458164419948,17.701915383123055,17.92355023608011,48100.0
2006-01-06,18.30900152383833,18.492092053711545,18.212637990327085,18.31863806098761,42600.0
2006-01-09,18.30899637538592,18.838992903691526,18.135542431436875,18.251179006729902,72000.0
2006-01-10,18.38609333157923,18.41500294514744,17.991004469388706,18.20300278827724,50500.0
2006-01-11,18.26081788316327,18.347544866260733,18.0199100052217,18.14518129303957,31800.0
2006-01-12,18.26081528806579,18.26081528806579,17.817543899897636,17.827180434203576,44400.0
2006-01-13,18.0295463404455,18.309000386470068,17.77900374205429,18.28972731336877,50600.0
2006-01-16,18.309002136186365,18.501729209654645,18.27045598630007,18.453546522296783,37000.0
2006-01-17,17.923548674758727,18.501728020005427,17.923548674758727,18.00063913159286,62200.0
2006-01-18,17.807909774701685,18.01990988215036,16.959914858850706,17.15264005709895,84800.0
2006-01-19,17.538094955734504,17.846456757842848,17.383914054680332,17.711547090934456,60300.0
2006-01-20,17.711549984601664,18.029548374727312,16.86355489026048,17.094826279626258,48300.0
2006-01-23,17.104460937716986,17.152641782630663,16.5455546820038,16.911733882099437,39400.0
2006-01-24,16.863550939542602,17.326093609911712,16.786460494481084,17.258639700230532,56300.0
2006-01-25,17.933183859007947,18.694451833078965,17.48027585103405,18.520997858789503,346300.0
2006-01-26,18.52099812701277,19.75444719917088,18.40536336779938,19.75444719917088,181700.0
2006-01-27,19.75444835977456,20.448262469761605,19.58099437278243,19.80262920594728,140600.0
2006-01-30,19.706265142853564,20.419352240714844,19.706265142853564,20.29407911496633,109900.0
2006-01-31,20.44826267136613,21.08425940462008,19.77372162839029,20.04353731038804,353600.0
2006-02-01,19.60990546978556,20.04353863215557,19.224453157240568,19.503905394592586,110100.0
2006-02-02,19.658085960254645,20.80480817734746,19.658085960254645,20.23626533749364,176200.0
2006-02-03,20.23626210594757,20.23626210594757,19.359357561728345,19.378630633420958,60300.0
2006-02-06,19.72553944221268,19.744812516551388,19.205179300938237,19.532814212770177,63700.0
2006-02-07,19.17626975719389,19.17626975719389,17.846458868809762,17.933185865658896,153000.0
2006-02-08,17.971729437954533,18.53063570691353,17.653731075236166,17.77900421575091,55300.0
2006-02-09,18.18373116740825,18.54991040831502,18.077731091206616,18.106640704165688,102700.0
2006-02-10,17.779002843379313,18.222272474414723,17.239367851708394,17.711547090934456,50000.0
2006-02-13,17.653732596755628,17.81755006063742,16.83464527734665,17.094826279626258,64900.0
2006-02-14,17.056283301836103,17.76937060101367,16.988827533091587,17.5862800475278,68000.0
2006-02-15,17.730819327806145,17.759728934634936,16.969551394460304,17.15264005709895,65800.0
2006-02-16,17.181552698550608,17.981366915598816,17.181552698550608,17.788639845329694,50200.0
2006-02-17,18.010274010740773,18.308999273730027,17.673002603891593,17.856093111263657,87500.0
2006-02-20,18.501732968586225,18.501732968586225,18.30900585596225,18.434277192580463,14500.0
2006-02-21,18.308997137813613,18.790812851966603,17.91390839924665,18.790812851966603,42900.0
2006-02-22,18.655905040157712,19.128084219469912,18.414997183081216,18.790812851966603,70200.0
2006-02-23,18.694453586119494,18.694453586119494,18.251183910685185,18.28009168378999,41500.0
2006-02-24,18.800452884715387,19.34972260696689,18.694452819725992,19.320812997065765,121200.0
2006-02-27,19.031720318807928,19.282264705587934,18.328269831683897,18.328269831683897,49100.0
2006-02-28,18.935353996197748,18.935353996197748,17.875359236735274,18.17408625233467,59200.0
2006-03-01,18.694453936424363,18.81972708216427,18.26082078989322,18.337911249586416,68300.0
2006-03-02,18.935359953767467,20.08208203493777,18.675178989152293,19.937537667256453,95800.0
2006-03-03,19.937538458955636,20.53498902589092,19.802628784178776,19.908628849078863,70800.0
2006-03-06,20.563899796131235,20.563899796131235,19.15699661509146,19.532814212770177,324600.0
2006-03-07,20.12062954282363,20.12062954282363,18.54991064497411,19.397905751461,153200.0
2006-03-08,19.12808777108035,19.12808777108035,18.16445616385193,18.713725885895105,98100.0
2006-03-09,19.07990296875147,19.51353787903359,18.82936039612315,18.877541235940622,149000.0
2006-03-10,18.829363490500366,19.39790447810797,18.328274586933414,19.33045055608579,76400.0
2006-03-13,19.841175855726497,19.860448929876235,19.24372342295506,19.291906108329417,93900.0
2006-03-14,19.29190525959065,19.95680974667098,19.19554173106292,19.72553838099329,51100.0
2006-03-15,20.09172148113709,20.95898965081591,20.09172148113709,20.95898965081591,87900.0
2006-03-16,21.10352782400576,21.10352782400576,20.236259909755315,20.881893037538177,71600.0
2006-03-17,21.007169842077168,21.190260375504725,20.785534997285765,21.026442916749872,28900.0
2006-03-20,21.084261571548183,21.296261729742067,20.583174465775528,20.66990146904,54600.0
2006-03-21,20.66989925320182,21.961165787845577,20.04353722166484,20.814443630486707,171100.0
2006-03-22,21.15171672762525,21.248078428048306,20.785535649283823,20.95898965081591,142700.0
2006-03-23,20.958986393868056,22.01898147563696,20.958986393868056,21.864800573341263,175100.0
2006-03-24,21.9997108905517,23.77279330539095,21.9997108905517,23.599339311202964,213200.0
2006-03-27,24.090790345729403,24.45696955027266,23.127158731900227,23.127158731900227,214600.0
2006-03-28,23.560794278444945,23.87879264538676,22.722433944881168,22.83807055012432,124400.0
2006-03-29,23.127157235598865,24.090788787082147,22.61643185163944,23.608973011340503,135600.0
2006-03-30,24.47623959063697,24.572603107675075,23.175336705575575,23.319882900123343,132500.0
2006-03-31,23.059707867217966,23.396979344325345,22.018985659960293,23.156071408960315,126100.0
2006-04-03,23.65715597183584,23.994427412648427,22.83807055012432,22.83807055012432,94000.0
2006-04-04,22.539345029658456,23.339159272632752,22.539345029658456,22.982616570453523,815600.0
2006-04-05,22.83807053852582,23.608975113150382,22.83807053852582,23.44515766129498,124900.0
2006-04-06,24.235337887642945,24.34133796717189,23.28134268582751,23.96552217681537,154600.0
2006-04-07,23.965518464158915,23.965518464158915,23.14643124464748,23.416246913676144,97900.0
2006-04-10,24.138968668208296,24.437695760618837,23.657152911653387,23.801699109004858,154800.0
2006-04-11,23.705339350514294,24.03297426398339,22.356255385749414,22.3851631594204,80500.0
2006-04-12,22.63570398254736,23.676425941354783,22.45261348074403,23.213883256991757,90800.0
2006-04-13,23.12715743355976,23.396974931957903,22.64534165369393,23.26206526376816,758700.0
2006-04-17,23.984790090255125,23.984790090255125,23.61861088860956,23.878791863400096,64600.0
2006-04-18,24.119698256357307,24.66896794346167,23.714972933546505,24.360606142840364,95500.0
2006-04-19,24.428062156899525,25.006241501757437,23.994427188760728,24.8038779039655,95500.0
2006-04-20,24.717146603780662,24.717146603780662,21.98043310786457,22.39479493011669,181700.0
2006-04-21,22.72243238091424,23.73424479572828,22.72243238091424,23.705337024893304,101900.0
2006-04-24,22.83806986279288,23.12715861022816,22.471888822194664,22.50079843213076,108000.0
2006-04-25,23.599338087840675,23.599338087840675,22.59716216156839,22.741706536571524,84100.0
2006-04-26,22.74170738342293,23.281340594587384,22.74170738342293,22.915161375078316,79900.0
2006-04-27,22.69352152317682,23.04042945795557,21.874436202920045,21.874436202920045,129800.0
2006-04-28,22.982615335148186,23.35843109237544,22.423709048869533,23.3391580181634,225000.0
2006-05-01,23.31988680517531,23.5993390296024,22.548980377758877,22.73207090699273,76600.0
2006-05-02,23.021157340558972,23.021157340558972,20.949349857726904,21.864800573341263,158700.0
2006-05-03,21.97080087192228,22.279164543645905,21.363713741490177,21.90334695053888,105000.0
2006-05-04,22.009345544819794,22.96334059325518,21.970799399195062,22.789886613906678,83300.0
2006-05-05,23.146430897797263,23.290975266608243,22.500797668325603,23.136794361479016,61700.0
2006-05-08,23.31988437905872,23.83060792718245,22.770612848501354,23.83060792718245,138100.0
2006-05-09,24.302792914395724,25.46878832799889,24.042613729757555,25.44951525121628,138800.0
2006-05-10,25.439874402367572,25.439874402367572,24.71715068731179,25.150785651537845,111100.0
2006-05-11,25.150785470538047,25.651874350486157,23.9558824908028,24.322061695083992,231800.0
2006-05-12,24.31242333657044,24.31242333657044,22.732068197597812,23.55115537498532,90700.0
2006-05-15,22.64534116588045,22.64534116588045,21.199893857419998,21.382984364459748,166100.0
2006-05-16,21.49862221834173,22.115347741997294,20.49644622912148,21.026442916749872,177700.0
2006-05-17,21.199896009398064,21.681711827793468,20.091719994684908,20.428991435157997,120400.0
2006-05-18,20.23626414941277,20.79517041906777,19.56172127590642,19.78335794678972,135500.0
2006-05-19,19.35935943261671,20.32299105459671,18.810089702165143,20.168810142118428,155600.0
2006-05-23,20.04353691825801,20.920441543557967,20.04353691825801,20.554262337447145,121000.0
2006-05-24,19.715905569552685,20.4771755669799,19.330453220594123,19.686997792119403,74100.0
2006-05-25,20.043539031837856,20.33262965049747,19.580996247560435,20.18808526015848,61500.0
2006-05-26,20.13990363929645,20.448265511832087,19.947178387952547,20.41935773502046,58300.0
2006-05-29,20.42899306602574,20.573537455487195,20.42899306602574,20.573537455487195,10200.0
2006-05-30,21.04571131500697,21.04571131500697,19.609900654599823,19.69662763337445,85200.0
2006-05-31,19.57135936309975,19.985721289250957,19.465361125652464,19.70626905127697,46500.0
2006-06-01,19.27263252325026,19.860448403363456,18.8004532469884,19.78335794678972,52400.0
2006-06-02,19.754447636885654,20.178446052019453,19.754447636885654,20.033901680809254,79100.0
2006-06-05,20.236265955961503,20.6409913486,19.91826756445852,19.966448414875288,66500.0
2006-06-06,19.96644611505628,20.120627024208723,19.330449405307068,19.88935566048005,92100.0
2006-06-07,19.195543298795485,20.40971944625328,19.195543298795485,19.4460877582374,112200.0
2006-06-08,19.311181937049984,19.50390719209344,18.37645792525391,19.465362876277457,151300.0
2006-06-09,19.17626979112129,19.494268167470214,18.819727103872083,19.147362017441463,146000.0
2006-06-12,18.93535747930462,19.465355875518,18.39572438608873,18.463178292993074,197700.0
2006-06-13,17.653734291076315,18.37645814145105,16.892466124432136,17.441735956639842,343400.0
2006-06-14,17.44173076337172,18.21263523904222,17.44173076337172,17.962090824953993,229100.0
2006-06-15,18.309001659077108,19.282269862564775,18.309001659077108,19.147362017441463,325200.0
2006-06-16,19.12808520491329,20.091716682863783,19.02208515418477,19.368993074400915,1502700.0
2006-06-19,19.35936179593005,19.580996654926203,19.012453781514047,19.050999933329912,157000.0
2006-06-20,19.272632214405107,19.75444801976524,18.98354346638161,19.523176653750145,102100.0
2006-06-21,19.63881175578599,20.01462934026276,19.22445169994881,19.80262920594728,107900.0
2006-06-22,19.85081178038429,20.332627591374287,19.58099426455657,20.168810142118428,83900.0
2006-06-23,19.976083389558163,20.70844365407696,19.976083389558163,20.428991435157997,61700.0
2006-06-26,20.71807616250989,20.71807616250989,20.294077810130787,20.61207611491984,59200.0
2006-06-27,20.95898712693965,20.95898712693965,19.937538154008653,20.033901680809254,81000.0
2006-06-28,20.669896819028075,20.669896819028075,19.70626529996814,19.927900108236425,97900.0
2006-06-29,20.139898034091924,21.05534869663388,20.139898034091924,20.843348589781808,73600.0
2006-06-30,21.219169266696923,21.63353116817633,21.036078739488968,21.276986650769413,117300.0
2006-07-04,21.38298720154828,21.537168121202235,21.363714127096145,21.373350664322217,25500.0
2006-07-05,21.623894053053515,21.82625581088784,21.14207824337396,21.56607483254533,101700.0
2006-07-06,21.5660753144128,21.970800677105977,21.305896168238355,21.662438846098123,67100.0
2006-07-07,21.296260204495237,21.88407427143288,21.122806210389147,21.373350664322217,46600.0
2006-07-10,20.958986072592246,21.710619338248133,20.958986072592246,21.604619280301694,70400.0
2006-07-11,21.93225463895553,22.5875243972026,21.681710211509213,22.491160873110733,65100.0
2006-07-12,22.847703830342244,23.37770230098916,22.211707135951045,22.365888041380337,108000.0
2006-07-13,22.35625585816648,22.442982856975163,21.537168557185343,21.67207640511816,49100.0
2006-07-14,21.835894894177965,21.97080274846735,21.42153295545292,21.681713964138176,36200.0
2006-07-17,20.57353792785929,21.43116958460605,20.56390138994305,20.66990146904,63500.0
2006-07-18,20.862620484937462,20.97825706742764,19.764081222195884,20.592804855762267,88500.0
2006-07-19,20.457899589982127,21.103532872207712,20.24590128760264,20.910807644039508,44200.0
2006-07-20,20.852986162926623,20.891532307174447,19.860446842302466,19.860446842302466,36500.0
2006-07-21,20.42899081618393,20.42899081618393,19.27263215187864,19.320812997065765,39000.0
2006-07-24,19.600267771549984,20.583172488820985,19.224452018821097,20.467535882914373,43000.0
2006-07-25,20.602443948934138,21.729893057366667,20.35190133637714,21.51789475521017,24000.0
2006-07-26,21.54680110849532,21.999707255612783,21.305893231478983,21.83588982572243,54000.0
2006-07-27,21.87444012968995,22.52007343643887,21.28662420978944,21.28662420978944,35000.0
2006-07-28,21.28662089168517,21.99007147563041,21.28662089168517,21.99007147563041,27700.0
2006-07-31,21.440804050329,22.597162756775287,21.440804050329,22.47188961395317,37500.0
2006-08-01,22.153888905443036,23.55115537498532,22.134615833508903,23.55115537498532,50400.0
2006-08-02,23.95588095802851,24.177515773754145,23.319884281088044,23.608973011340503,69400.0
2006-08-03,23.358430586049995,23.666792414832457,22.8477051583906,23.22352274545303,49300.0
2006-08-04,23.406613738774723,23.965520024118995,22.75134392051284,22.915161375078316,58400.0
2006-08-08,23.358429698046667,23.695701124698704,23.213885326047627,23.252429634189376,37700.0
2006-08-09,23.41624355552096,23.98478625941216,23.2909722754346,23.51260706834645,58600.0
2006-08-10,23.878791642820914,23.878791642820914,22.886250435926385,23.252429634189376,45400.0
2006-08-11,23.39697641700889,23.570428564865608,22.770614393041843,22.963341452413463,42000.0
2006-08-14,23.12715890148491,23.570428564865608,22.809160540108756,22.963341452413463,75200.0
2006-08-15,23.608969648687587,24.95805326101638,23.608969648687587,24.861689751996952,235100.0
2006-08-16,24.601515645449723,25.49769149813412,24.601515645449723,25.2953297424258,125100.0
2006-08-17,25.17005760732705,25.17005760732705,24.370243471701944,24.91951317667587,104400.0
2006-08-18,24.65933426483613,25.0062422497236,23.917337447374173,23.94624705877531,70900.0
2006-08-21,24.29315171644097,25.43987383331376,24.29315171644097,25.43987383331376,72300.0
2006-08-22,25.05442291190524,25.35314820891237,24.871332383683416,25.12187683336025,67000.0
2006-08-23,25.391693289212288,25.574783809733503,24.572606053176774,24.707513890412702,70700.0
2006-08-24,25.01587771037349,25.0351507852276,24.42806363117598,24.505154092610805,71200.0
2006-08-25,24.524425519484,25.112239559181862,24.399152379331944,24.96769518345227,40700.0
2006-08-28,24.572605994422364,24.890604351419164,24.283517247327616,24.283517247327616,36200.0
2006-08-29,24.28351426158347,24.66896648964423,23.849879356276865,24.65932995419506,47500.0
2006-08-30,25.16042033997372,25.16042033997372,24.331696619434982,24.784602785925443,40400.0
2006-08-31,25.054420467914024,26.586594789721115,25.054420467914024,26.586594789721115,105700.0
2006-09-01,26.480597302715434,27.742956087649404,26.104781547343528,27.53095594832658,92200.0
2006-09-05,28.42713510307936,28.716223877409565,27.70441132927226,28.02240971622812,166800.0
2006-09-06,27.983861561308142,28.080223247531453,27.203318669433592,27.2322282780894,77600.0
2006-09-07,26.52877723549639,26.981683402362776,26.11441537488309,26.162596217194785,91300.0
2006-09-08,26.01805713986236,26.06623799196572,25.28569679240472,26.06623799196572,144300.0
2006-09-11,24.717149998476376,24.842423134864458,23.416246980034167,23.618610570360527,177400.0
2006-09-12,23.5704287607985,24.18715425312545,23.127159093733056,23.81133666802489,103400.0
2006-09-13,23.65715600420889,24.55333372262985,23.65715600420889,24.254608429150014,38000.0
2006-09-14,24.283518662321523,24.32206297312213,22.84770586587309,22.97297901143349,65700.0
2006-09-15,22.84770331604433,23.753517493537764,22.49116066950781,23.628246199939312,89000.0
2006-09-18,23.84987965044921,24.40878584752635,23.38733697107114,24.12933366797839,61800.0
2006-09-19,24.235333151022083,24.28351583138268,22.799522359940028,22.818795432084265,47100.0
2006-09-20,22.93442722038294,23.51260644400207,22.664611597213483,22.809155943622997,33600.0
2006-09-21,22.88625303219532,23.608976812159383,22.65498164316462,22.982616570453523,57900.0
2006-09-22,23.705339043896448,23.705339043896448,22.529707250308352,22.529707250308352,77300.0
2006-09-25,22.57788607177424,22.64533998189865,21.81661631355603,22.32734166418272,55100.0
2006-09-26,22.35625186597265,23.30061030882977,22.35625186597265,22.847702320820613,49200.0
2006-09-27,23.608973755191865,23.96551824918616,23.001886667341594,23.763154661248485,101500.0
2006-09-28,24.54369757888804,24.54369757888804,23.52224853973429,23.72461214293336,59100.0
2006-09-29,23.262067551898983,24.360608887876403,23.262067551898983,23.72461214293336,76800.0
2006-10-02,23.936611127430723,24.331699970004145,23.271704752229432,23.271704752229432,53800.0
2006-10-03,22.92479649339585,22.92479649339585,21.199895058664357,21.24807590315057,72100.0
2006-10-04,21.257713654450377,21.961166154826397,20.525353380923203,21.49862156661136,158100.0
2006-10-05,22.163526292247408,22.6260690085353,21.729891346989145,22.365888041380337,92200.0
2006-10-06,22.35625380493204,22.934431293247076,21.66243787818376,22.442980795775576,108100.0
2006-10-10,22.442981136113534,23.12715869871956,22.259890615113864,22.72243334797272,52400.0
2006-10-11,23.608974535491424,23.608974535491424,22.44298116515334,22.52007162072957,25100.0
2006-10-12,22.828430386797496,23.329517361967447,22.49115899956188,23.281336522925724,49500.0
2006-10-13,23.38733829386893,23.984788829029007,23.38733829386893,23.83060792718245,324300.0
2006-10-16,24.26424763687701,24.26424763687701,23.714977836220324,24.00406662457173,40700.0
2006-10-17,23.666790879804854,23.83060832046803,23.3391559984785,23.705337024893304,129800.0
2006-10-18,23.89806270892035,24.167880215930417,23.27170254269916,23.416246913676144,118800.0
2006-10-19,23.608972875339937,24.476240899082697,23.608972875339937,24.360606142840364,189900.0
2006-10-20,24.58224230882353,24.58224230882353,23.608974173363823,23.657155018116903,61400.0
2006-10-23,23.512611965314548,23.9751547176333,23.29097712624284,23.926973870176504,64600.0
2006-10-24,23.92697032202728,24.57260350730715,23.474064173958,24.370241772419146,82000.0
2006-10-25,24.553334729710016,25.68078386719576,24.25460942397767,25.68078386719576,146200.0
2006-10-26,26.027687733748834,26.027687733748834,24.948419616085804,25.23751017662937,96000.0
2006-10-27,24.986969393853173,25.459148689642863,24.986969393853173,24.996605931071105,86800.0
2006-10-30,25.34351030586555,25.93132616911638,25.34351030586555,25.43987383331376,75400.0
2006-10-31,26.220415504723725,26.750413998649133,25.439874406957443,26.750413998649133,162700.0
2006-11-01,27.67550172890488,27.67550172890488,26.201146405993576,26.403508180518035,164800.0
2006-11-02,26.316775495326787,27.24186268211191,26.316775495326787,26.808227776121814,69700.0
2006-11-03,26.490234512723404,27.290048729077668,26.490234512723404,27.261140955149475,34700.0
2006-11-06,27.15513713162444,27.36713540906616,26.692594432852697,26.692594432852697,74600.0
2006-11-07,26.731139741077264,27.164774686173768,26.596231908372296,26.904593719115866,48800.0
2006-11-08,26.98168550664555,27.05877596314528,26.4324157743373,26.7889584464055,48500.0
2006-11-09,27.232226759346705,28.407856542730865,27.17440938324092,28.09949475285838,72100.0
2006-11-10,28.25367633742047,28.25367633742047,27.48277184392274,27.84895101883884,74000.0
2006-11-13,27.70441092593349,28.147680618517267,26.894960164015515,28.147680618517267,55200.0
2006-11-14,28.23440000185126,28.282582675863534,27.376768622224706,27.781493894022383,74100.0
2006-11-15,27.106955628130866,28.98603795066232,27.106955628130866,28.725856982069093,136000.0
2006-11-16,28.90894813210616,29.092038651577628,27.656227781574124,27.66586248019451,124200.0
2006-11-17,27.530956549770732,28.39822468618082,27.318958243798072,28.051318534405716,100800.0
2006-11-20,28.18622339368148,29.352216709958277,28.07058679668791,28.244040773187574,222700.0
2006-11-21,28.86076633828125,30.35439454081116,28.86076633828125,30.22912324506882,143400.0
2006-11-22,30.604941488390576,31.43366345929162,30.17130650979354,30.547124103904817,101300.0
2006-11-23,31.057847742820048,31.057847742820048,30.45076060999052,30.9711207469899,13700.0
2006-11-24,31.125300361456425,32.47438608990067,31.125300361456425,31.491481403627787,118500.0
2006-11-27,32.19492832894673,32.763471062062195,31.655293364578046,31.732385649186053,207700.0
2006-11-28,31.44330186898452,32.06002553879603,31.115666959901773,31.982933242088084,105200.0
2006-11-29,31.55893789235464,32.917658430147256,31.55893789235464,32.85983920531834,164700.0
2006-11-30,33.20674226721462,34.29564694590011,33.20674226721462,34.20891995952759,176600.0
2006-12-01,34.01618924330084,34.17037012732634,33.389831010180714,34.064370080315896,118200.0
2006-12-04,33.55364901254804,34.430553542965846,33.55364901254804,33.97764555522437,212800.0
2006-12-05,33.88129107576477,34.43056086123827,33.15856728688245,33.86201800027899,155800.0
2006-12-06,33.05256083810399,34.131827125513546,32.744199041701265,33.50546883480413,109900.0
2006-12-07,33.25492836259493,34.59437951392839,32.975477963217564,34.11256366373977,146000.0
2006-12-08,34.498016638953224,34.59438202155406,33.56329632148768,33.84274674112143,119500.0
2006-12-11,34.08364707607359,34.970190018304045,33.29346949493485,34.835282188738304,143700.0
2006-12-12,34.59437951392839,34.902741363972055,33.6982017385005,34.11256366373977,130200.0
2006-12-13,33.842737088798295,34.604006852386725,33.621102285974274,34.5943721548563,88300.0
2006-12-14,34.690734660386234,34.844915556282785,34.31491895638606,34.382372868593144,60900.0
2006-12-15,34.305284644448435,34.68110406890858,32.93692949084706,33.0236564848051,170300.0
2006-12-18,32.78274115189146,33.29346462510478,32.34910628031311,33.06219514423774,132600.0
2006-12-19,32.82129977844243,34.83529034741725,32.82129977844243,34.7292902633717,69800.0
2006-12-20,34.56546520672625,34.61364605257074,33.75601449826491,33.75601449826491,54800.0
2006-12-21,33.87164789675304,34.0932826954118,32.93692418748414,33.30310517811974,64400.0
2006-12-22,33.48619073447867,33.70782551261301,32.83092109653276,33.45728296914523,61000.0
2006-12-27,33.87164704482547,34.69073230952661,33.87164704482547,34.69073230952661,27600.0
2006-12-28,34.979824766424485,35.25927880004585,34.58473597529045,34.87382470705343,38000.0
2006-12-29,35.0280165036864,35.0280165036864,34.3052926115116,34.498019717950974,22500.0
2007-01-02,34.33420147274461,35.46164889489075,34.33420147274461,35.1725600950556,26800.0
2007-01-03,35.172549164966235,35.654364906952075,33.68855579741888,33.74637500980364,137200.0
2007-01-04,33.7463754816729,34.43055296262854,33.24528666188551,33.274194430500906,76600.0
2007-01-05,32.7538384859394,32.76347318415821,29.978578551658792,32.33947661923921,198900.0
2007-01-08,32.28165316269753,32.975468974144015,31.95401832684361,32.850195857974576,92400.0
2007-01-09,32.63819620665944,32.686377044003045,31.50111080073137,32.1756535514287,115800.0
2007-01-10,31.799844892035757,32.11784510541838,31.25057513797763,32.04075280788451,104000.0
2007-01-11,31.98292425171813,33.341644353575134,31.98292425171813,32.68637471960532,52400.0
2007-01-12,32.686383889204194,34.20892366465681,32.686383889204194,33.765653986726186,98800.0
2007-01-15,33.82346586988025,34.63291651736955,33.53437714062606,34.20891995952759,22100.0
2007-01-16,34.20891714808442,34.20891714808442,33.245285679124294,33.63073973709327,36900.0
2007-01-17,33.630744384544165,34.39201055649108,33.447652027524214,33.823467764198874,52900.0
2007-01-18,34.20891744341585,34.681098484706155,32.85983190483986,33.30310517811974,65500.0
2007-01-19,33.72711152108718,33.948746384253006,33.293476494909086,33.948746384253006,56200.0
2007-01-22,34.05474690687979,34.584743645312244,33.46693093888683,33.84274674112143,52900.0
2007-01-23,34.401649383360926,35.77964288659428,34.401649383360926,35.70255059294853,63100.0
2007-01-24,35.4616457892288,37.1961821122959,35.4616457892288,37.16727433763313,149000.0
2007-01-25,37.73581468023324,38.19835742392591,36.65654827828365,37.25399886272466,144400.0
2007-01-26,37.3696312537156,37.75508535360067,36.55054588641322,37.56235830365813,103600.0
2007-01-29,37.09981333648445,38.29471803279732,37.09981333648445,37.50453680842046,113600.0
2007-01-30,37.48526978350271,38.13090117507629,37.44672363822473,37.78399321950008,81100.0
2007-01-31,38.01526259455003,38.68980536526976,37.62017383506541,38.3718052126307,126400.0
2007-02-01,38.99816985181916,39.04635069393762,38.23690004807457,38.728350519223056,119100.0
2007-02-02,38.52599128715607,38.52599128715607,37.35035954785417,38.23690253964525,117600.0
2007-02-05,38.25617312011448,38.86326202350242,38.063446075678016,38.728350519223056,164800.0
2007-02-06,38.88253336460957,39.76907634297999,38.815079447076926,39.70162242544736,186700.0
2007-02-07,39.61490103921151,39.990716826049166,38.94035809249512,39.46072010933034,80100.0
2007-02-08,39.65344208946694,40.08707337174858,39.12344176496652,39.817257698157725,134000.0
2007-02-09,39.84616882907115,40.40507697258267,38.757267668306696,38.8921755164748,114200.0
2007-02-12,38.294729354545176,39.335449787183286,38.20800234549503,38.82472610942333,112100.0
2007-02-13,39.27762648897586,39.48962663936181,38.7090836387289,39.00781078918517,86000.0
2007-02-14,39.36435219159164,39.68235240668923,38.87290165803356,39.32580971857992,114100.0
2007-02-15,39.59562680268181,39.6245345774485,38.95963002607164,39.41253810255394,44400.0
2007-02-16,38.88253425152125,39.22944222158081,38.786172560266,39.08489968469792,50900.0
2007-02-19,39.21980891601105,39.21980891601105,38.69944694243737,39.171628068671936,17800.0
2007-02-20,38.54525951871636,39.036709960156536,38.24653243409984,39.036709960156536,87700.0
2007-02-21,39.07525945633814,40.06780247380479,38.1598087289889,39.50889439834175,145700.0
2007-02-22,40.08707616310872,40.115987612980106,39.3354446337889,39.99071446610576,79400.0
2007-02-23,40.42434499451892,40.800160717715,39.97143698145559,40.27979878899918,106100.0
2007-02-26,40.76161286832118,40.76161286832118,39.682346587048485,40.115981509512416,87600.0
2007-02-27,38.71871270399408,39.451071002736334,36.17472621494096,37.11908461309176,172100.0
2007-02-28,37.11909505113557,38.5452695846521,36.15546331151928,38.10199986665981,144000.0
2007-03-01,38.15017932291378,38.20799854852253,36.63727784113521,37.02272831730393,174100.0
2007-03-02,36.28073261968994,37.00345634776374,33.65965338956748,34.86419293635714,234200.0
2007-03-05,33.56329187744301,35.211101104117915,33.50547265553822,34.093288545699714,164300.0
2007-03-06,35.00873791674149,36.12655042967116,34.960553395800176,35.80855023608012,135500.0
2007-03-07,36.1361864140536,36.96491021063663,35.558008901813935,36.26145955622529,140900.0
2007-03-08,36.868545153973,37.43708797208114,36.37709463199754,36.52164084926485,88300.0
2007-03-09,36.32890643190812,36.733629876799576,35.43272888854876,35.827817636355185,69500.0
2007-03-12,35.65437014300499,36.50236700270284,35.48091615634036,36.184366801830045,74800.0
2007-03-13,35.702546531908524,36.39636239194965,34.25709927413114,34.3052801141979,232700.0
2007-03-14,33.43801884901654,35.12437422939671,33.43801884901654,35.12437422939671,201300.0
2007-03-15,35.36527613384592,36.34818068685858,35.21109524372407,35.875999643131586,143800.0
2007-03-16,36.08800622007217,37.29254578899338,35.88564445472453,36.19400629029132,129600.0
2007-03-19,36.32890951039171,37.186540986161496,36.31927113652768,37.03236008800022,63800.0
2007-03-20,37.59126687636236,37.59126687636236,36.68545450106352,36.724000647066745,91900.0
2007-03-21,37.109461776866176,38.00563971198951,36.73364593490424,38.00563971198951,61400.0
2007-03-22,38.44890286313508,38.54526455413526,37.68763300595982,38.09235651931605,133700.0
2007-03-23,37.822537683257934,38.6127152465127,37.39854113193864,38.6127152465127,77100.0
2007-03-26,38.85362251757986,39.26798436445975,38.44889904442044,39.26798436445975,81000.0
2007-03-27,39.23907686782723,39.23907686782723,37.947810477502,38.35253395347313,96100.0
2007-03-28,38.5452613332565,39.0270770999222,38.333261219615565,38.6127152465127,183200.0
2007-03-29,38.33325965439584,39.1619833273765,38.26580574389392,38.67053288286787,111200.0
2007-03-30,38.98852871564552,38.98852871564552,38.439259067290735,38.73798614880184,124600.0
2007-04-02,38.54526166335138,39.94252813384038,38.43926160562314,39.86543584605163,95500.0
2007-04-03,39.7498026676904,40.76161509131178,39.7498026676904,40.39543406170954,90600.0
2007-04-04,40.66525612142313,41.821614829683895,40.482163756404354,41.74452253368377,130200.0
2007-04-05,41.67706985264937,41.85052384784727,41.29161571310667,41.38798108597391,176500.0
2007-04-09,41.34943117381432,42.197427998058274,41.34943117381432,41.60961214293336,48700.0
2007-04-10,41.92761220626276,42.746701328644434,41.92761220626276,42.746701328644434,84600.0
2007-04-11,42.83342357544249,43.50796640260746,42.43833478289714,42.775604358498285,218000.0
2007-04-12,42.83342258975595,42.83342258975595,42.014333577060754,42.58287633139268,165900.0
2007-04-13,43.26706622548775,43.54651663396007,43.02615829255288,43.36342792827635,63200.0
2007-04-16,43.92233152590606,43.92233152590606,43.07433466096134,43.43087733532784,195400.0
2007-04-17,43.36342325032603,43.55615031107562,42.968334429972685,42.987607503643936,118300.0
2007-04-18,43.21887336962438,43.21887336962438,42.1010609232535,42.43833416994597,170900.0
2007-04-19,41.879427191823,41.879427191823,39.94252935161088,40.68452610236795,123700.0
2007-04-20,41.73489180273737,41.73489180273737,40.925440997590144,41.339802938079984,109000.0
2007-04-23,41.84088300030867,41.84088300030867,40.790528067841976,40.88688975905233,88400.0
2007-04-24,40.95434613998783,40.95434613998783,39.749806547635245,39.99071446610576,141700.0
2007-04-25,39.74979732163603,40.520701746620766,39.74979732163603,40.45324783918224,155100.0
2007-04-26,39.6919809090976,39.903981019397776,39.123438166352805,39.26798436445975,93200.0
2007-04-27,39.50888834870065,40.22197721924689,39.43179607038769,40.03888489623469,63200.0
2007-04-30,40.13526594575277,40.13526594575277,38.82472610942333,38.82472610942333,67500.0
2007-05-01,38.54526802167935,38.61272194664024,37.89963654677857,38.19836002133013,58500.0
2007-05-02,37.35036806241454,39.59563198771362,36.96491753651866,38.87290811619973,79300.0
2007-05-03,39.451076429515794,39.99071144953079,38.93071815860305,39.778711320960106,59800.0
2007-05-04,40.12562281365015,41.04107365046896,39.74017234485913,40.10634973881613,84200.0
2007-05-07,40.75198570261532,41.00252832858946,40.00035047276642,40.66525870209288,67700.0
2007-05-08,40.665257950887465,40.665257950887465,39.557080039790144,40.32798465465808,50500.0
2007-05-09,39.797980403613465,40.751977210562806,39.797980403613465,40.51106933441992,83800.0
2007-05-10,39.84615955504989,40.69415627240598,39.36434382318249,39.3932552667489,65900.0
2007-05-11,39.4896152791224,40.66524679165993,39.4896152791224,40.03888489623469,85200.0
2007-05-14,39.557076756538336,39.923257796693626,38.27544862993909,38.64162599413153,140700.0
2007-05-15,37.9863569122524,39.1812617452805,37.88999522008882,38.16944927371129,117300.0
2007-05-16,38.092351953092944,38.63198691551012,37.42744754258447,38.52598686253867,127100.0
2007-05-17,37.78399724594774,38.41035930759329,37.379273705288,38.41035930759329,66800.0
2007-05-18,38.41035872528586,39.24871724391647,38.1019968868019,38.6994474893692,86100.0
2007-05-22,40.57852469943976,40.6556133110668,39.51852780085783,39.643800930209686,77700.0
2007-05-23,39.59562873768282,41.0603494381749,39.59562873768282,39.83653667508027,70700.0
2007-05-24,39.5667176429657,40.04853347734976,37.30218101578276,37.74545070118496,64500.0
2007-05-25,38.14054104077902,38.59344539963536,37.6490868591746,38.09235651931605,79700.0
2007-05-28,38.09235996775952,38.64162974330348,38.09235996775952,38.38145241885695,16000.0
2007-05-29,38.35253924927032,38.612720238019165,37.04199960637075,37.22509197398831,142200.0
2007-05-30,37.051634839032445,37.95744719728819,36.72399995609522,37.78399321950008,87300.0
2007-05-31,38.198354459505325,39.036712887639,37.976719641767126,39.02707818946024,64700.0
2007-06-01,39.02707521013353,39.98107199936025,38.80544040931493,38.9981674418414,52900.0
2007-06-04,39.03671973660283,39.74017413384105,38.72835787730323,39.23908519348839,47300.0
2007-06-05,39.26798973183594,39.60525933890207,38.79580860598031,38.98853567114512,65700.0
2007-06-06,38.78617491641866,38.82472106564749,37.79363546753651,38.593447846237616,79400.0
2007-06-07,38.58380851634629,38.75726249109615,37.12872280327388,37.26363063342095,58200.0
2007-06-08,36.90709161145811,37.83217711702816,36.7529106938631,37.40818051263264,66600.0
2007-06-11,37.408173318491,38.02489687026602,37.09981154260349,37.11908461309176,30500.0
2007-06-12,37.09980912143181,37.09980912143181,36.03017767289374,36.0687238113547,85700.0
2007-06-13,36.30000207220473,37.07091032408033,36.24218652648815,37.07091032408033,41500.0
2007-06-14,37.44672256489879,38.121265384077965,37.20581467776069,37.369630276552535,150000.0
2007-06-15,37.803267123494734,38.29472129668982,37.59126699576643,38.15980978525002,70400.0
2007-06-18,38.43925965386777,38.78616757937769,38.08271703085477,38.08271703085477,69000.0
2007-06-19,38.21762648994251,38.32362654683247,37.67799150757658,38.20799179202641,33100.0
2007-06-20,38.20799742702579,38.35253997286017,37.17691182769539,37.19618122636948,55500.0
2007-06-21,37.12872052636679,37.80326331169872,36.69508929204712,37.75508247188125,74300.0
2007-06-22,37.49490799057686,37.65872728535689,36.57945717235328,36.71436501748797,31600.0
2007-06-25,36.0398274065402,37.31182096903331,35.87600810442043,36.213281408331376,127200.0
2007-06-26,35.876012600645346,35.876012600645346,34.24747613079926,34.48838408837219,120700.0
2007-06-27,34.228196504603346,35.28818984474282,34.11256173636121,35.12437422939671,133500.0
2007-06-28,34.88346150295504,35.615819835351964,34.63291525105641,34.93164234340861,56400.0
2007-06-29,35.24000610780495,35.558006289347205,34.9027365297717,35.317098397619816,43600.0
2007-07-03,35.45200317483136,35.69291104580581,34.94127598871109,35.105095252474165,72900.0
2007-07-04,35.22073452754584,35.22073452754584,34.93164578041771,35.03764584542269,18200.0
2007-07-05,35.21110180331253,35.480917492299994,34.59437812793373,35.46164441794902,206500.0
2007-07-06,35.336369204335256,36.69509329682668,35.037645759287805,36.61800100393516,113600.0
2007-07-09,36.82036145708396,37.6201774257238,36.810726758794566,37.34072338781618,134300.0
2007-07-10,37.5816263756838,37.78398809701424,36.71435660432159,36.743268047341815,78400.0
2007-07-11,36.99381422799641,37.3407221705087,36.74327164505008,37.10944898351297,56000.0
2007-07-12,37.27326642998579,38.22725954917563,37.26362805652028,38.08271703085477,85400.0
2007-07-13,38.44890899428428,38.63199770676552,37.437092697621424,37.92854695759426,54800.0
2007-07-16,38.015262348149534,38.015262348149534,36.608361279685504,36.97453859276254,80900.0
2007-07-17,37.02272673569454,37.379273097772064,36.37709528581259,36.454187583330885,68800.0
2007-07-18,36.67581457994576,37.995988646880754,36.13617964063256,37.995988646880754,94400.0
2007-07-19,38.063450016467954,38.603085061567086,37.50454189733352,38.545265839461216,218000.0
2007-07-20,38.54526453361555,38.93071864933687,38.18872186594921,38.68017237132916,107200.0
2007-07-23,38.4778107592301,38.99817271461878,38.03454109766028,38.497083832684815,36200.0
2007-07-24,38.49707845464734,38.5163515254096,36.76254252162908,36.82999643131584,82000.0
2007-07-25,36.90708933548889,36.96490855450759,35.44236887068052,36.13618479505365,77500.0
2007-07-26,35.60618287914591,35.953090789947325,34.2667357493,35.056913245697764,88100.0
2007-07-27,34.690739798768185,35.56764446330964,34.34383181262642,34.65219365009398,54300.0
2007-07-30,34.78709492350032,36.271088283475976,34.66182547791607,36.05908818177592,88600.0
2007-07-31,36.7239996030767,37.080542253563685,35.317098397619816,35.317098397619816,112000.0
2007-08-01,35.26891524379572,35.35564223521336,33.736740846059185,34.63291853205392,110700.0
2007-08-02,34.45945375551736,35.056907809682464,34.19927653872234,34.748546086999305,100700.0
2007-08-03,34.81601004625066,36.386726876382255,34.81601004625066,36.02054952234328,87900.0
2007-08-07,35.66400137682036,37.80326455386389,35.66400137682036,37.4370835424865,182000.0
2007-08-08,37.870718549561744,39.123438808521406,37.8225377080561,38.20799179202641,121300.0
2007-08-09,37.43708393007518,38.61271558742727,36.8974526192612,37.88035723305289,138100.0
2007-08-10,37.27327352491831,38.77654026295254,36.83963853548891,37.19618122636948,174700.0
2007-08-13,36.72399750156646,37.11908627435212,35.98200079639093,36.29036258607914,128300.0
2007-08-14,36.280728526997926,36.58909032211392,35.191823870265665,35.2303700136458,89800.0
2007-08-15,34.96055318587801,35.548369048589215,32.19493152993608,32.20456622848879,187800.0
2007-08-16,30.29657637471936,30.73984600443613,26.78895629121815,29.68948747039088,339100.0
2007-08-17,30.69166727272397,32.19493207589134,29.10167547726027,29.10167547726027,166300.0
2007-08-20,29.544941908930845,29.872576768918776,28.600583471545047,28.85112788435825,221900.0
2007-08-21,28.90894621785165,29.44857936595012,28.552401739119706,29.44857936595012,71800.0
2007-08-22,29.487128734784136,31.568571105095018,29.39076520258918,31.31802849456224,202200.0
2007-08-23,31.414387294685284,31.414387294685284,29.11130846110563,29.34258165225978,226600.0
2007-08-24,29.00531553458619,30.258036052452887,28.83186152854706,29.872583726800183,106300.0
2007-08-27,29.37149177924907,29.814763286881583,29.111310796811388,29.23658393856944,87500.0
2007-08-28,29.23658362517865,29.612399370461446,28.68731389346333,28.97640264552988,100400.0
2007-08-29,29.06312986110693,29.77621704791081,28.802948879467525,29.62203613389816,94400.0
2007-08-30,29.130582762719715,29.795489079889958,28.889674863250352,29.005311463707475,82000.0
2007-08-31,29.872578171286538,30.219486118849048,29.57385290420844,29.91112431567407,46600.0
2007-09-04,29.872575391669034,31.607111292121875,29.776211877648063,31.298749517639692,81000.0
2007-09-05,30.9614829552828,31.31802560209868,30.47003064066133,30.922936810772253,143000.0
2007-09-06,31.327663365891578,34.642558598932546,31.327663365891578,34.35346983873928,185800.0
2007-09-07,34.68110211824969,35.1147333876871,33.091108543770034,33.447651198448945,161500.0
2007-09-10,34.62328979835257,34.729289881231765,33.44765786236667,33.84274674112143,167200.0
2007-09-11,34.074021310126724,35.32674192500652,33.86202113611378,34.96056080879243,143900.0
2007-09-12,35.076193857269644,35.10510163073088,34.09328912399413,34.430558734252024,144500.0
2007-09-13,33.78492937429911,34.39201471026669,33.55365614443292,33.86201800027899,62700.0
2007-09-14,34.15109762787599,34.70036726614091,33.37055849769022,33.40910096236883,55700.0
2007-09-17,33.871651022894056,34.23782837136317,33.26456210690812,33.55365084158053,52700.0
2007-09-18,33.63073655492471,34.23782167623381,32.37801282304046,33.968006066763095,105100.0
2007-09-19,34.28601741219435,34.70037565842864,33.2356587194552,33.89092488901533,102100.0
2007-09-20,34.69074192308323,35.7314659452381,34.30528776466366,35.0761960815028,162900.0
2007-09-21,35.70254924201403,35.70254924201403,34.46910199805694,35.21109875448823,103300.0
2007-09-24,35.67363981699977,35.876001556836165,34.844916109903004,35.0858239933166,59900.0
2007-09-25,34.45,35.21,34.45,34.9,44552.0
2007-09-26,34.41,35.45,34.025,34.46,62182.0
2007-09-27,34.325,35.835,34.325,35.77,68162.0
2007-09-28,35.895,36.18,35.325,35.915,80301.0
2007-10-01,35.46,36.125,35.085,35.72,84821.0
2007-10-02,35.075,35.075,33.83,34.825,57012.0
2007-10-03,34.93,34.98,33.88,33.88,37297.0
2007-10-04,33.735,34.785,33.705,34.64,65506.0
2007-10-05,34.255,35.305,34.005,35.035,70712.0
2007-10-09,34.555,35.885,34.555,35.835,41214.0
2007-10-10,36.125,36.75,35.895,36.31,70596.0
2007-10-11,36.53,37.495,34.585,35.77,112225.0
2007-10-12,35.99,36.105,35.285,35.535,48342.0
2007-10-15,36.135,37.54,36.135,37.225,61845.0
2007-10-16,37.34,37.34,35.78,36.075,51108.0
2007-10-17,36.955,36.955,34.795,35.635,78175.0
2007-10-18,35.365,36.615,35.365,36.365,65550.0
2007-10-19,36.045,36.175,34.845,35.295,67732.0
2007-10-22,33.82,34.555,33.155,34.4,122415.0
2007-10-23,34.045,34.825,33.83,34.825,58348.0
2007-10-24,34.735,35.105,34.055,34.6,53305.0
2007-10-25,35.17,35.97,35.17,35.815,49827.0
2007-10-26,36.855,37.33,36.29,37.0,52967.0
2007-10-29,37.485,38.64,36.855,38.64,93021.0
2007-10-30,38.06,38.13,37.58,37.755,78586.0
2007-10-31,38.56,38.975,37.665,38.965,142763.0
2007-11-01,38.59,38.725,37.695,38.185,121414.0
2007-11-02,37.79,38.57,37.445,38.34,125792.0
2007-11-05,38.525,38.735,37.725,38.35,221402.0
2007-11-06,40.15,40.925,39.755,40.565,182686.0
2007-11-07,41.29,42.465,39.64,40.135,258894.0
2007-11-08,41.945,41.945,38.735,40.53,189133.0
2007-11-09,40.895,40.895,38.995,39.565,114525.0
2007-11-12,38.545,38.85,36.79,37.185,215668.0
2007-11-13,37.29,38.16,36.77,37.385,94048.0
2007-11-14,38.38,38.955,37.82,38.015,120717.0
2007-11-15,37.33,37.485,36.31,36.885,141734.0
2007-11-16,37.675,38.535,36.8,37.435,175352.0
2007-11-19,38.015,38.025,36.435,37.105,166577.0
2007-11-20,38.015,38.275,36.595,37.495,156749.0
2007-11-21,38.545,38.545,36.165,36.83,119770.0
2007-11-22,36.53,37.77,36.53,37.77,16341.0
2007-11-23,37.675,38.59,37.195,37.5,108990.0
2007-11-26,38.83,38.9,36.115,36.345,178433.0
2007-11-27,35.93,36.325,34.465,34.97,139430.0
2007-11-28,34.69,35.77,34.465,35.77,116424.0
2007-11-29,35.51,35.94,34.765,35.375,80881.0
2007-11-30,35.17,35.2,33.83,34.69,108937.0
2007-12-03,34.69,37.03,34.69,36.24,102083.0
2007-12-04,36.54,37.08,35.285,35.4,79754.0
2007-12-05,35.44,35.825,35.17,35.805,53961.0
2007-12-06,35.315,38.555,35.2,38.555,73665.0
2007-12-07,38.16,38.16,37.28,37.905,62982.0
2007-12-10,38.35,38.83,37.29,37.29,54729.0
2007-12-11,37.33,38.245,36.27,37.675,67600.0
2007-12-12,37.195,37.965,36.04,36.77,75960.0
2007-12-13,35.94,36.365,34.035,34.795,149169.0
2007-12-14,34.735,34.92,32.985,33.485,83608.0
2007-12-17,32.665,32.905,31.54,32.25,118662.0
2007-12-18,32.375,33.135,31.8,32.455,120498.0
2007-12-19,32.58,32.75,31.79,32.34,101119.0
2007-12-20,32.28,32.405,31.48,32.365,51101.0
2007-12-21,32.53,34.17,32.53,34.17,85332.0
2007-12-24,33.965,34.315,33.405,33.425,17413.0
2007-12-27,34.855,34.855,33.955,34.33,74059.0
2007-12-28,34.6,35.65,34.46,35.315,85138.0
2007-12-31,35.055,35.65,34.525,34.735,33598.0
2008-01-02,35.18,38.025,35.18,38.025,202695.0
2008-01-03,37.82,38.83,37.29,38.175,133129.0
2008-01-04,38.03,38.03,36.165,36.325,74537.0
2008-01-07,35.895,36.25,33.965,33.965,170788.0
2008-01-08,35.315,37.185,35.17,36.065,118504.0
2008-01-09,36.31,36.31,34.805,35.43,103292.0
2008-01-10,35.545,37.225,35.17,36.82,102543.0
2008-01-11,37.05,37.465,36.18,36.585,136351.0
2008-01-14,38.06,38.735,37.07,38.735,138556.0
2008-01-15,38.11,38.62,35.73,36.135,147955.0
2008-01-16,35.375,35.41,33.33,34.17,249234.0
2008-01-17,34.805,35.885,33.4,33.665,148557.0
2008-01-18,33.725,34.585,32.34,33.435,196381.0
2008-01-21,31.8,32.27,30.595,30.595,38194.0
2008-01-22,29.87,33.795,29.4,33.54,153718.0
2008-01-23,32.395,34.12,31.385,34.12,154450.0
2008-01-24,34.735,35.375,34.045,34.45,96435.0
2008-01-25,34.98,35.67,33.945,34.33,92597.0
2008-01-28,34.835,34.87,33.775,34.16,122307.0
2008-01-29,34.36,34.4,33.53,33.82,106531.0
2008-01-30,33.05,34.285,33.0,33.62,128797.0
2008-01-31,33.6,34.13,33.29,33.56,143110.0
2008-02-01,33.92,34.495,33.165,34.07,157909.0
2008-02-04,34.055,34.055,32.26,32.385,135772.0
2008-02-05,32.26,32.605,31.68,32.02,132179.0
2008-02-06,32.57,32.975,31.835,32.07,65399.0
2008-02-07,31.645,32.33,31.085,31.15,76804.0
2008-02-08,31.42,32.78,31.075,32.78,71954.0
2008-02-11,32.57,33.235,31.665,32.715,71175.0
2008-02-12,32.905,32.905,30.45,30.845,100440.0
2008-02-13,31.305,32.715,30.795,32.715,76895.0
2008-02-14,32.605,32.74,31.48,31.81,53271.0
2008-02-15,31.99,32.51,31.44,31.99,40631.0
2008-02-19,32.695,34.35,32.695,33.92,150528.0
2008-02-20,33.38,34.845,33.37,34.845,120668.0
2008-02-21,34.66,34.805,32.465,32.715,1186657.0
2008-02-22,32.665,33.05,31.575,32.425,130331.0
2008-02-25,32.33,32.52,31.78,32.48,99372.0
2008-02-26,32.375,33.725,32.125,33.37,84367.0
2008-02-27,33.87,35.48,33.86,35.345,159507.0
2008-02-28,35.315,35.96,34.995,35.96,79760.0
2008-02-29,35.65,36.48,34.765,35.49,91890.0
2008-03-03,36.115,36.885,35.96,36.615,101919.0
2008-03-04,36.615,36.98,33.93,34.765,139661.0
2008-03-05,35.255,36.23,34.745,36.23,114623.0
2008-03-06,36.22,36.615,35.12,36.065,114919.0
2008-03-07,35.67,35.67,34.42,34.805,110935.0
2008-03-10,34.06,34.06,32.435,33.485,129869.0
2008-03-11,33.55,33.64,32.28,33.64,170543.0
2008-03-12,34.205,34.205,32.965,33.53,70453.0
2008-03-13,34.1,35.325,33.61,34.98,133279.0
2008-03-14,35.46,35.835,33.755,34.555,114722.0
2008-03-17,34.805,34.805,33.32,33.63,206179.0
2008-03-18,33.485,33.92,31.665,31.71,172249.0
2008-03-19,31.085,31.42,30.355,30.835,181282.0
2008-03-20,29.39,31.095,28.945,31.095,146711.0
2008-03-24,30.545,31.115,29.465,29.725,114282.0
2008-03-25,30.17,31.315,30.17,30.865,398098.0
2008-03-26,31.555,32.185,30.96,32.0,135778.0
2008-03-27,31.99,31.99,30.495,30.825,120830.0
2008-03-28,30.345,31.16,29.965,30.595,85470.0
2008-03-31,30.835,30.835,29.38,30.16,162359.0
2008-04-01,29.445,29.765,28.635,29.215,134936.0
2008-04-02,28.965,29.825,28.955,29.61,123936.0
2008-04-03,29.05,30.015,29.05,29.475,386120.0
2008-04-04,29.6,30.355,29.1,30.355,69882.0
2008-04-07,30.835,31.46,30.37,30.505,74598.0
2008-04-08,30.275,30.39,29.245,29.65,93704.0
2008-04-09,30.495,30.495,29.535,29.93,69231.0
2008-04-10,29.91,30.035,29.05,29.65,73355.0
2008-04-11,30.275,30.275,29.445,29.565,62432.0
2008-04-14,29.16,29.775,28.675,28.955,111853.0
2008-04-15,29.035,29.695,29.035,29.555,90914.0
2008-04-16,29.755,30.18,29.36,30.015,101981.0
2008-04-17,30.065,30.565,29.39,29.775,83268.0
2008-04-18,29.06,29.06,27.945,28.235,86435.0
2008-04-21,28.24,28.425,27.375,27.395,58659.0
2008-04-22,27.445,28.0,27.2,27.3,62566.0
2008-04-23,27.0,27.155,26.49,27.075,47158.0
2008-04-24,26.43,26.69,25.475,25.475,55274.0
2008-04-25,25.565,26.51,25.565,26.115,55027.0
2008-04-28,26.19,26.69,25.475,25.475,63600.0
2008-04-29,24.81,25.275,23.87,24.145,77587.0
2008-04-30,24.475,25.09,24.14,25.055,107801.0
2008-05-01,24.85,24.85,24.09,24.445,51636.0
2008-05-02,24.515,25.515,24.515,25.275,62058.0
2008-05-05,26.15,26.15,25.225,25.44,79922.0
2008-05-06,26.93,26.93,25.025,25.33,54462.0
2008-05-07,24.67,25.295,24.67,25.15,57425.0
2008-05-08,25.43,26.7,25.43,26.44,65618.0
2008-05-09,26.5,27.385,26.5,26.815,116693.0
2008-05-12,27.645,27.645,26.625,26.895,60260.0
2008-05-13,26.7,27.395,26.25,26.915,48040.0
2008-05-14,27.22,28.34,27.055,27.375,54596.0
2008-05-15,28.405,28.425,27.635,28.11,45120.0
2008-05-16,28.905,28.955,28.205,28.655,51987.0
2008-05-20,29.475,29.67,29.08,29.215,98134.0
2008-05-21,29.65,30.11,29.295,29.32,90820.0
2008-05-22,29.83,29.83,28.715,28.905,48118.0
2008-05-23,29.39,29.485,28.455,28.755,37220.0
2008-05-26,28.415,29.34,28.235,28.905,17562.0
2008-05-27,28.57,28.57,27.81,27.81,51085.0
2008-05-28,27.78,28.495,27.55,28.3,39579.0
2008-05-29,27.705,28.09,27.56,27.655,46999.0
2008-05-30,28.33,28.79,28.09,28.53,63504.0
2008-06-02,28.905,29.185,28.35,28.61,42889.0
2008-06-03,28.455,28.87,28.0,28.0,52190.0
2008-06-04,28.33,28.495,28.03,28.235,40419.0
2008-06-05,27.99,29.09,27.99,28.86,53336.0
2008-06-06,28.87,30.09,28.87,28.87,63599.0
2008-06-09,29.205,29.36,28.56,28.755,52716.0
2008-06-10,28.375,28.56,26.655,27.105,55762.0
2008-06-11,27.085,28.58,26.795,28.115,103180.0
2008-06-12,27.175,27.98,27.175,27.395,52236.0
2008-06-13,28.925,28.925,27.675,28.0,25544.0
2008-06-16,28.89,29.435,28.165,28.165,47540.0
2008-06-17,28.905,29.08,28.375,28.475,98116.0
2008-06-18,29.15,29.15,28.03,28.145,37605.0
2008-06-19,28.54,28.59,27.585,27.585,46079.0
2008-06-20,27.605,28.235,27.04,27.04,94283.0
2008-06-23,26.885,27.675,26.74,27.54,69724.0
2008-06-24,27.54,27.79,26.93,26.95,70374.0
2008-06-25,26.645,27.085,26.25,26.885,80657.0
2008-06-26,27.145,28.425,27.145,27.8,100949.0
2008-06-27,28.09,28.705,27.53,28.225,93021.0
2008-06-30,28.62,28.85,27.57,28.145,66360.0
2008-07-02,28.665,28.81,27.82,27.855,78279.0
2008-07-03,27.945,28.78,26.99,27.47,56765.0
2008-07-04,28.135,28.405,27.27,27.635,10102.0
2008-07-07,27.52,27.76,26.635,26.93,61041.0
2008-07-08,27.625,27.625,26.2,26.94,64850.0
2008-07-09,27.075,27.75,26.73,26.73,61554.0
2008-07-10,26.595,27.46,26.525,26.835,44377.0
2008-07-11,26.835,27.645,26.835,27.57,63483.0
2008-07-14,27.31,29.68,27.31,29.68,102502.0
2008-07-15,30.345,30.39,27.875,28.725,147506.0
2008-07-16,28.725,29.035,27.73,27.975,61554.0
2008-07-17,28.28,28.675,27.3,27.49,77473.0
2008-07-18,27.49,28.61,27.415,28.195,81511.0
2008-07-21,28.27,29.38,28.26,28.26,73925.0
2008-07-22,28.935,28.935,27.625,28.04,57750.0
2008-07-23,27.22,27.965,27.22,27.56,83285.0
2008-07-24,27.8,28.155,27.325,27.53,97744.0
2008-07-25,27.945,28.03,27.48,27.895,57635.0
2008-07-28,28.905,28.905,27.53,27.865,355218.0
2008-07-29,28.1,28.145,27.375,28.11,56455.0
2008-07-30,27.655,28.235,27.355,28.165,65459.0
2008-07-31,28.655,28.655,27.83,28.08,55125.0
2008-08-01,27.665,28.31,27.665,27.675,46183.0
2008-08-05,26.75,28.395,26.75,27.375,70435.0
2008-08-06,27.375,28.59,27.375,28.125,76662.0
2008-08-07,28.715,28.715,27.895,28.53,88687.0
2008-08-08,28.425,28.425,26.52,26.98,62861.0
2008-08-11,26.98,27.02,25.41,25.535,72622.0
2008-08-12,25.33,25.98,25.15,25.515,87903.0
2008-08-13,25.485,27.065,25.485,26.93,73056.0
2008-08-14,26.355,26.855,25.545,25.9,31725.0
2008-08-15,25.12,25.67,24.165,24.33,79688.0
2008-08-18,24.57,25.005,24.33,24.58,64154.0
2008-08-19,24.505,25.68,24.245,25.46,56987.0
2008-08-20,25.68,25.88,24.66,24.935,85768.0
2008-08-21,25.995,28.11,25.16,27.71,83465.0
2008-08-22,27.71,27.945,26.365,26.835,68695.0
2008-08-25,26.565,26.97,25.39,25.595,76145.0
2008-08-26,25.595,25.72,25.055,25.485,49820.0
2008-08-27,26.875,26.875,25.35,25.735,44162.0
2008-08-28,26.015,26.2,25.2,26.065,74421.0
2008-08-29,26.295,26.295,25.595,25.99,48518.0
2008-09-02,24.57,25.025,23.615,23.995,60090.0
2008-09-03,23.615,23.76,21.74,22.22,787980.0
2008-09-04,22.27,22.355,20.985,21.325,82818.0
2008-09-05,21.855,21.855,19.61,20.255,111691.0
2008-09-08,20.725,20.805,19.6,19.6,77485.0
2008-09-09,19.27,19.3,16.17,16.42,181040.0
2008-09-10,16.535,16.89,15.6,16.88,164157.0
2008-09-11,16.495,16.785,15.4,16.47,124479.0
2008-09-12,16.815,17.7,16.16,17.585,112882.0
2008-09-15,17.49,17.49,16.37,16.4,107150.0
2008-09-16,15.9,16.005,14.915,15.705,221662.0
2008-09-17,15.93,19.705,15.205,18.85,203231.0
2008-09-18,21.18,21.18,17.41,18.935,198645.0
2008-09-19,18.585,20.33,18.585,20.33,91817.0
2008-09-22,20.705,23.52,19.995,21.775,139307.0
2008-09-23,22.305,23.03,21.47,22.105,134951.0
2008-09-24,22.355,22.355,20.96,21.38,128438.0
2008-09-25,21.13,21.44,20.235,20.545,87521.0
2008-09-26,21.2,21.22,18.665,18.975,106266.0
2008-09-29,18.79,19.04,16.88,17.065,136816.0
2008-09-30,17.005,17.275,16.16,16.475,118370.0
2008-10-01,17.25,18.23,16.805,16.845,79800.0
2008-10-02,16.755,17.005,14.07,14.07,101277.0
2008-10-03,14.22,15.9,14.22,14.55,110411.0
2008-10-06,14.49,16.38,11.785,13.105,155021.0
2008-10-07,13.75,14.84,12.605,13.105,121093.0
2008-10-08,13.115,14.56,12.625,14.355,118534.0
2008-10-09,14.165,14.935,13.54,13.575,83958.0
2008-10-10,13.49,14.25,10.56,11.725,157526.0
2008-10-14,12.67,13.48,12.45,12.94,139275.0
2008-10-15,12.545,13.49,11.36,11.42,94531.0
2008-10-16,10.925,11.37,9.58,9.975,113878.0
2008-10-17,9.695,10.28,9.47,9.635,87009.0
2008-10-20,9.925,11.465,9.83,11.465,65197.0
2008-10-21,10.62,11.17,10.3,10.31,75767.0
2008-10-22,10.165,10.215,8.49,8.575,109028.0
2008-10-23,8.585,9.2,7.64,7.87,138467.0
2008-10-24,6.805,9.155,6.62,8.865,123319.0
2008-10-27,8.67,8.67,7.485,7.485,104893.0
2008-10-28,7.96,8.19,7.305,7.96,66471.0
2008-10-29,8.43,10.1,8.22,9.925,115803.0
2008-10-30,10.215,10.6,9.425,10.0,79203.0
2008-10-31,10.04,10.455,9.76,9.885,88534.0
2008-11-03,9.945,10.52,9.75,10.12,71137.0
2008-11-04,10.465,12.005,10.31,12.005,139708.0
2008-11-05,12.045,12.63,11.275,11.58,89041.0
2008-11-06,12.065,12.525,10.12,10.12,82682.0
2008-11-07,11.07,11.31,10.12,10.495,63746.0
2008-11-10,11.66,12.365,11.16,11.87,133075.0
2008-11-11,11.12,11.39,10.02,10.65,85835.0
2008-11-12,10.765,10.78,9.49,9.49,64303.0
2008-11-13,10.07,10.52,8.605,10.52,79376.0
2008-11-14,10.995,11.475,10.455,10.61,93973.0
2008-11-17,10.445,10.445,9.55,9.665,74022.0
2008-11-18,10.07,10.08,9.24,9.445,124117.0
2008-11-19,9.455,10.495,8.67,8.67,85233.0
2008-11-20,8.53,9.155,8.065,8.21,91310.0
2008-11-21,8.825,10.26,8.815,10.26,132967.0
2008-11-24,10.89,11.705,10.58,10.58,130473.0
2008-11-25,10.705,11.15,10.05,10.9,98395.0
2008-11-26,10.435,12.16,10.415,12.11,76258.0
2008-11-27,12.235,12.9,12.19,12.345,14740.0
2008-11-28,12.19,12.75,11.67,12.75,61862.0
2008-12-01,11.63,11.63,10.36,10.61,70205.0
2008-12-02,11.15,11.16,10.26,10.755,352825.0
2008-12-03,10.32,11.09,10.07,10.58,58370.0
2008-12-04,10.58,11.245,10.0,10.235,132590.0
2008-12-05,10.29,10.31,9.52,10.155,51004.0
2008-12-08,10.8,11.44,10.65,10.925,47160.0
2008-12-09,10.985,11.265,10.655,11.11,63987.0
2008-12-10,11.705,12.815,11.66,12.67,105732.0
2008-12-11,13.01,13.74,12.315,12.66,90810.0
2008-12-12,12.65,13.73,12.18,13.73,60838.0
2008-12-15,13.835,15.235,13.605,15.015,110045.0
2008-12-16,15.015,16.67,14.945,16.67,117087.0
2008-12-17,16.855,17.51,16.71,17.51,700.0
2008-12-18,16.97,17.105,15.255,15.995,103929.0
2008-12-19,15.54,16.9,15.36,16.9,149979.0
2008-12-22,17.395,17.5,15.515,15.89,81281.0
2008-12-23,16.15,16.585,15.63,15.93,46892.0
2008-12-24,17.335,17.335,15.61,15.985,20714.0
2008-12-29,17.79,19.215,17.79,18.405,91484.0
2008-12-30,18.31,18.665,17.52,18.135,64068.0
2008-12-31,18.055,18.81,17.72,18.74,39517.0
2009-01-02,18.55,20.225,18.55,20.05,54238.0
2009-01-05,18.79,19.225,18.395,18.45,96359.0
2009-01-06,18.26,21.11,18.165,20.05,90407.0
2009-01-07,19.485,20.275,18.695,18.695,189862.0
2009-01-08,19.755,21.045,19.3,21.045,66690.0
2009-01-09,21.2,21.585,20.235,20.6,121414.0
2009-01-12,19.6,20.09,18.705,19.175,75800.0
2009-01-13,18.945,20.1,18.665,19.745,87309.0
2009-01-14,19.03,19.485,17.66,18.405,89319.0
2009-01-15,18.595,20.32,17.68,20.32,138555.0
2009-01-16,20.715,21.535,20.025,21.525,128556.0
2009-01-19,21.2,22.43,20.285,22.055,52229.0
2009-01-20,22.16,22.895,20.85,21.245,221113.0
2009-01-21,21.42,22.615,20.245,22.615,84610.0
2009-01-22,22.54,23.61,21.97,22.97,105599.0
2009-01-23,23.23,24.685,23.23,24.415,140335.0
2009-01-26,24.58,24.675,22.635,22.76,142620.0
2009-01-27,22.95,24.745,21.855,22.48,95400.0
2009-01-28,23.55,23.55,21.97,22.105,129263.0
2009-01-29,21.845,24.165,21.845,24.09,105298.0
2009-01-30,24.765,24.765,23.215,23.875,97361.0
2009-02-02,23.125,23.875,22.025,23.105,92355.0
2009-02-03,23.405,24.09,23.06,23.84,164442.0
2009-02-04,23.985,24.735,23.56,24.175,159852.0
2009-02-05,24.38,24.455,23.76,24.31,238759.0
2009-02-06,24.57,24.86,24.12,24.265,97905.0
2009-02-09,23.995,24.92,23.57,23.905,141268.0
2009-02-10,24.34,24.84,23.3,23.51,466023.0
2009-02-11,23.3,24.945,23.195,24.505,168298.0
2009-02-12,24.27,24.465,23.25,23.87,96330.0
2009-02-13,23.3,23.975,22.865,23.885,68085.0
2009-02-17,24.62,25.16,24.185,24.535,97699.0
2009-02-18,24.33,24.525,23.445,23.54,83911.0
2009-02-19,23.22,23.76,22.26,22.645,129640.0
2009-02-20,22.815,23.615,22.585,22.71,98754.0
2009-02-23,22.375,22.945,21.9,22.81,65499.0
2009-02-24,21.14,21.14,18.53,18.79,210458.0
2009-02-25,18.81,19.975,18.705,18.965,115275.0
2009-02-26,18.405,19.115,17.99,18.945,114978.0
2009-02-27,19.415,19.495,18.21,18.645,129459.0
2009-03-02,18.655,19.06,16.72,17.48,193440.0
2009-03-03,16.87,17.17,15.86,16.16,184502.0
2009-03-04,16.525,16.94,16.215,16.515,92403.0
2009-03-05,16.995,17.835,16.6,17.45,79783.0
2009-03-06,18.02,18.615,16.98,17.095,204791.0
2009-03-09,17.615,17.615,15.85,15.85,85011.0
2009-03-10,15.67,15.67,14.385,15.02,109104.0
2009-03-11,14.935,15.745,14.935,15.07,107411.0
2009-03-12,15.515,16.305,15.225,15.755,143266.0
2009-03-13,17.105,17.24,16.13,16.845,98830.0
2009-03-16,16.865,16.865,16.12,16.34,80448.0
2009-03-17,16.065,16.255,15.61,15.695,84526.0
2009-03-18,15.67,17.295,14.76,17.005,153968.0
2009-03-19,17.905,19.27,17.825,18.635,226973.0
2009-03-20,18.635,18.705,17.915,18.5,143524.0
2009-03-23,18.79,20.04,18.635,19.63,153142.0
2009-03-24,18.895,20.09,18.81,20.05,116600.0
2009-03-25,19.765,20.825,19.495,20.185,113145.0
2009-03-26,20.965,21.2,20.68,20.92,72464.0
2009-03-27,20.61,20.61,19.455,19.8,102407.0
2009-03-30,19.26,20.13,19.26,19.85,102464.0
2009-03-31,19.655,20.05,19.145,19.775,76563.0
2009-04-01,19.475,20.435,19.475,20.435,93229.0
2009-04-02,19.51,19.8,19.29,19.64,155381.0
2009-04-03,19.61,19.61,18.5,18.5,58239.0
2009-04-06,17.74,18.83,17.74,18.5,88434.0
2009-04-07,18.5,19.64,18.5,18.955,73206.0
2009-04-08,19.995,19.995,18.715,19.57,160559.0
2009-04-09,19.57,19.57,18.955,19.06,54288.0
2009-04-13,19.655,20.195,19.56,19.685,48007.0
2009-04-14,19.29,19.86,19.125,19.415,77471.0
2009-04-15,19.225,19.495,18.58,18.645,161521.0
2009-04-16,18.79,18.975,18.29,18.51,175116.0
2009-04-17,18.55,18.55,17.805,18.065,53870.0
2009-04-20,18.31,19.1,18.31,18.48,65164.0
2009-04-21,18.56,18.955,17.565,17.895,76270.0
2009-04-22,17.96,18.695,17.865,18.405,64970.0
2009-04-23,18.55,19.755,18.165,19.115,73290.0
2009-04-24,19.31,20.36,19.28,20.185,55850.0
2009-04-27,19.55,20.88,19.55,20.64,69694.0
2009-04-28,20.38,20.38,19.505,19.54,62049.0
2009-04-29,19.935,20.84,19.925,20.7,124492.0
2009-04-30,19.81,20.235,19.28,19.28,57173.0
2009-05-01,19.27,20.09,19.27,19.995,101677.0
2009-05-04,19.445,20.64,19.445,20.38,136675.0
2009-05-05,20.525,22.02,20.525,21.285,105784.0
2009-05-06,21.97,23.215,21.97,22.905,107435.0
2009-05-07,23.78,23.85,22.355,22.54,191167.0
2009-05-08,22.54,22.875,21.815,22.585,67057.0
2009-05-11,22.16,22.305,21.555,21.96,77241.0
2009-05-12,22.595,23.665,22.46,23.31,91324.0
2009-05-13,23.27,24.09,22.335,22.335,129053.0
2009-05-14,22.335,22.77,21.44,22.595,70441.0
2009-05-15,22.98,22.98,21.44,21.44,60305.0
2009-05-19,22.055,23.685,21.68,23.395,93405.0
2009-05-20,23.705,25.055,23.675,24.255,90964.0
2009-05-21,24.3,24.475,23.53,24.195,88848.0
2009-05-22,24.55,24.8,23.465,23.53,60175.0
2009-05-25,23.53,23.915,23.53,23.85,14753.0
2009-05-26,23.03,23.125,22.26,22.645,96137.0
2009-05-27,22.55,23.185,21.775,22.405,111720.0
2009-05-28,22.76,25.235,22.76,24.995,187395.0
2009-05-29,25.525,26.015,24.84,24.935,143629.0
2009-06-01,25.44,26.68,25.245,25.565,137778.0
2009-06-02,25.535,26.19,25.17,25.775,165243.0
2009-06-03,25.1,25.535,23.975,24.28,155596.0
2009-06-04,24.86,25.65,24.785,25.325,86710.0
2009-06-05,24.27,24.84,23.75,24.185,102609.0
2009-06-08,23.26,23.84,22.27,23.75,110870.0
2009-06-09,23.8,24.155,23.395,24.09,68226.0
2009-06-10,24.06,24.57,24.005,24.39,51751.0
2009-06-11,23.905,24.695,23.52,24.34,69914.0
2009-06-12,23.405,24.04,23.185,23.59,55709.0
2009-06-15,23.145,23.34,21.615,21.69,191217.0
2009-06-16,22.035,22.655,21.11,21.48,110681.0
2009-06-17,21.49,21.49,20.785,21.17,89109.0
2009-06-18,20.735,20.795,19.695,20.025,117962.0
2009-06-19,20.04,20.93,20.005,20.91,101988.0
2009-06-22,20.285,20.285,19.3,19.3,63146.0
2009-06-23,19.28,20.185,19.0,20.08,97645.0
2009-06-24,20.475,21.17,20.455,20.67,85052.0
2009-06-25,21.075,21.95,20.94,21.95,95988.0
2009-06-26,22.21,22.395,21.38,21.69,88973.0
2009-06-29,21.69,21.95,21.16,21.295,89040.0
2009-06-30,21.585,21.63,20.765,21.36,68428.0
2009-07-02,20.475,21.2,20.41,21.095,62293.0
2009-07-03,20.765,21.2,20.765,21.085,7070.0
2009-07-06,20.235,20.545,19.89,20.14,60729.0
2009-07-07,19.905,20.89,19.905,20.195,196388.0
2009-07-08,20.035,20.035,18.56,19.165,107943.0
2009-07-09,19.26,20.245,18.98,19.58,89760.0
2009-07-10,19.455,19.745,18.83,18.98,213572.0
2009-07-13,18.975,19.755,18.31,19.755,99831.0
2009-07-14,19.755,19.955,19.395,19.58,59554.0
2009-07-15,20.515,20.6,19.935,20.14,82899.0
2009-07-16,20.225,20.36,19.78,20.225,79505.0
2009-07-17,20.265,20.735,20.11,20.59,69153.0
2009-07-20,21.085,21.525,21.075,21.36,83729.0
2009-07-21,21.67,21.67,20.4,20.775,66164.0
2009-07-22,20.485,21.085,20.255,20.59,64424.0
2009-07-23,20.57,21.2,20.475,20.815,88318.0
2009-07-24,20.86,21.14,20.65,20.825,63456.0
2009-07-27,21.15,21.36,20.965,21.325,82026.0
2009-07-28,20.965,20.965,19.755,20.12,85538.0
2009-07-29,19.995,19.995,19.125,19.35,84952.0
2009-07-30,20.04,20.16,19.685,19.905,95492.0
2009-07-31,20.13,20.62,19.63,20.505,69543.0
2009-08-04,21.305,22.115,21.065,21.875,94387.0
2009-08-05,21.875,22.16,21.085,21.37,83553.0
2009-08-06,21.47,21.99,21.075,21.615,80423.0
2009-08-07,22.035,22.035,20.57,20.66,138688.0
2009-08-10,20.245,20.245,19.455,19.52,106211.0
2009-08-11,19.61,20.005,19.29,19.385,88012.0
2009-08-12,18.405,19.175,18.375,18.81,144436.0
2009-08-13,19.31,19.645,19.04,19.37,74655.0
2009-08-14,19.54,19.59,19.03,19.435,63369.0
2009-08-17,18.655,18.83,18.31,18.355,94288.0
2009-08-18,18.46,18.81,18.28,18.3,82815.0
2009-08-19,18.175,18.98,18.145,18.185,199494.0
2009-08-20,18.26,18.75,18.26,18.32,73254.0
2009-08-21,18.955,19.115,18.615,18.98,55193.0
2009-08-24,19.495,19.495,18.55,18.605,86094.0
2009-08-25,18.72,19.125,18.58,18.98,221516.0
2009-08-26,18.98,18.98,18.52,18.665,68076.0
2009-08-27,18.74,19.02,18.32,18.905,43337.0
2009-08-28,19.415,19.725,19.05,19.37,69730.0
2009-08-31,18.935,19.27,18.645,19.27,65025.0
2009-09-01,19.28,19.28,18.22,18.375,140622.0
2009-09-02,18.645,19.985,18.47,19.86,190719.0
2009-09-03,20.545,21.72,20.33,21.66,197010.0
2009-09-04,21.085,22.22,21.085,22.065,170159.0
2009-09-08,23.125,23.61,22.375,22.45,175827.0
2009-09-09,22.645,23.125,21.45,21.775,93582.0
2009-09-10,21.63,23.07,21.63,22.74,114838.0
2009-09-11,23.61,23.76,22.24,22.565,133910.0
2009-09-14,22.305,22.76,22.0,22.035,121021.0
2009-09-15,22.16,23.26,22.16,23.03,93929.0
2009-09-16,23.705,24.445,23.61,23.935,119217.0
2009-09-17,23.8,24.1,22.645,23.32,189731.0
2009-09-18,23.125,23.61,22.48,23.435,129424.0
2009-09-21,22.74,23.51,21.93,23.3,215626.0
2009-09-22,23.705,24.14,22.835,22.865,106579.0
2009-09-23,22.815,23.02,22.105,22.155,114365.0
2009-09-24,22.18,22.48,21.11,21.48,98650.0
2009-09-25,21.23,21.43,20.745,20.835,93687.0
2009-09-28,20.9,21.495,20.785,21.045,61901.0
2009-09-29,21.1,21.67,21.005,21.39,80833.0
2009-09-30,21.805,22.24,21.035,22.24,118659.0
2009-10-01,21.825,21.93,20.495,20.495,124757.0
2009-10-02,19.85,21.095,19.54,20.255,97037.0
2009-10-05,20.235,21.18,20.025,21.1,69541.0
2009-10-06,21.94,23.115,21.9,22.47,126846.0
2009-10-07,22.55,23.175,22.23,23.175,76823.0
2009-10-08,23.49,23.61,22.75,22.97,113358.0
2009-10-09,22.355,22.8,22.095,22.55,57393.0
2009-10-13,22.645,22.675,21.835,22.16,84331.0
2009-10-14,22.55,22.55,21.585,21.845,191966.0
2009-10-15,21.345,21.9,21.275,21.69,83811.0
2009-10-16,21.39,21.92,21.39,21.545,44785.0
2009-10-19,21.67,21.9,21.14,21.71,51415.0
2009-10-20,21.865,22.01,20.85,21.005,107946.0
2009-10-21,20.805,21.7,20.715,20.795,95147.0
2009-10-22,20.795,21.005,20.475,20.6,48928.0
2009-10-23,20.785,21.355,20.14,20.195,125389.0
2009-10-26,20.285,20.705,19.415,19.505,120043.0
2009-10-27,19.51,19.87,19.175,19.735,54201.0
2009-10-28,19.435,19.86,18.145,18.27,150025.0
2009-10-29,18.965,19.84,18.53,19.78,108212.0
2009-10-30,19.51,19.78,18.615,19.54,121035.0
2009-11-02,19.51,20.14,18.955,19.215,121068.0
2009-11-03,18.83,20.84,18.83,20.705,128199.0
2009-11-04,21.18,21.275,20.12,20.475,141696.0
2009-11-05,20.91,20.91,19.84,20.1,68768.0
2009-11-06,19.58,20.9,19.58,19.935,161823.0
2009-11-09,20.11,20.305,19.715,20.175,141962.0
2009-11-10,20.08,20.215,19.475,19.78,85752.0
2009-11-11,20.225,20.565,19.915,20.565,100061.0
2009-11-12,20.245,20.62,19.715,19.82,88875.0
2009-11-13,19.83,20.195,19.6,19.87,93271.0
2009-11-16,20.485,21.565,20.36,21.41,160706.0
2009-11-17,21.315,22.085,21.315,21.96,119043.0
2009-11-18,22.355,22.935,21.765,22.045,107069.0
2009-11-19,21.93,22.51,21.37,22.29,87260.0
2009-11-20,21.7,22.26,21.68,22.23,78725.0
2009-11-23,22.69,22.99,21.99,22.21,104420.0
2009-11-24,22.26,22.26,21.575,21.765,89781.0
2009-11-25,21.91,22.825,21.73,22.69,114805.0
2009-11-26,22.54,22.54,21.885,22.405,42722.0
2009-11-27,21.44,22.585,21.44,22.045,89611.0
2009-11-30,22.045,22.405,21.795,21.855,75458.0
2009-12-01,22.365,23.995,22.365,23.85,231265.0
2009-12-02,24.09,25.17,23.995,24.765,169385.0
2009-12-03,24.765,25.255,24.195,24.37,121907.0
2009-12-04,24.145,24.145,22.915,24.07,199663.0
2009-12-07,23.165,24.88,23.145,24.225,128866.0
2009-12-08,23.705,24.27,23.395,23.635,98523.0
2009-12-09,23.56,24.735,23.56,24.27,103031.0
2009-12-10,24.08,24.08,22.895,23.33,163246.0
2009-12-11,23.425,23.51,22.71,23.33,77265.0
2009-12-14,23.81,23.81,23.145,23.415,70726.0
2009-12-15,23.32,23.665,23.06,23.125,77629.0
2009-12-16,23.205,23.82,23.205,23.375,70923.0
2009-12-17,23.22,23.22,21.68,21.68,112097.0
2009-12-18,21.875,22.42,21.65,22.2,121640.0
2009-12-21,22.52,22.52,21.76,22.125,80342.0
2009-12-22,22.085,22.43,21.66,21.865,75750.0
2009-12-23,22.085,22.865,22.085,22.845,58168.0
2009-12-24,22.885,22.97,22.71,22.835,18696.0
2009-12-29,22.895,22.895,22.18,22.315,30998.0
2009-12-30,22.365,22.43,21.97,22.115,39036.0
2009-12-31,22.24,22.585,22.045,22.16,32181.0
2010-01-04,22.55,22.95,22.48,22.935,45062.0
2010-01-05,22.96,23.48,22.845,23.34,42389.0
2010-01-06,23.465,24.02,23.465,23.54,65592.0
2010-01-07,23.53,23.905,23.155,23.885,45272.0
2010-01-08,23.945,24.09,23.445,23.885,39055.0
2010-01-11,24.235,24.61,23.84,23.85,43899.0
2010-01-12,23.625,23.725,22.945,23.195,70453.0
2010-01-13,23.135,23.83,22.905,23.53,46938.0
2010-01-14,23.61,23.715,23.135,23.475,45235.0
2010-01-15,23.22,23.28,22.69,23.175,46689.0
2010-01-18,22.835,23.27,22.835,23.27,15936.0
2010-01-19,23.26,23.26,22.885,23.02,43086.0
2010-01-20,22.645,22.645,21.235,21.265,177765.0
2010-01-21,21.245,21.245,19.8,19.8,135787.0
2010-01-22,19.745,20.215,19.1,19.83,109985.0
2010-01-25,19.935,19.935,18.925,19.225,109912.0
2010-01-26,19.03,19.685,18.75,19.135,91170.0
2010-01-27,19.07,19.32,18.51,18.965,88275.0
2010-01-28,19.04,19.415,18.23,18.75,129739.0
2010-01-29,18.865,18.865,17.78,17.895,92117.0
2010-02-01,18.115,18.895,18.115,18.685,58330.0
2010-02-02,19.08,19.135,18.32,18.52,78525.0
2010-02-03,18.53,18.83,18.27,18.3,81047.0
2010-02-04,18.155,18.155,17.19,17.555,132488.0
2010-02-05,17.125,18.675,16.96,18.54,127114.0
2010-02-08,18.55,18.76,17.845,17.905,66270.0
2010-02-09,18.065,18.635,17.99,18.45,71800.0
2010-02-10,18.445,18.55,17.99,18.405,63651.0
2010-02-11,18.435,18.74,18.2,18.53,82945.0
2010-02-12,17.575,18.0,17.21,18.0,210256.0
2010-02-16,18.21,18.21,17.75,17.97,100859.0
2010-02-17,17.875,17.925,17.5,17.915,93401.0
2010-02-18,17.825,18.125,17.565,17.69,70943.0
2010-02-19,17.615,17.97,17.535,17.555,76941.0
2010-02-22,17.815,17.815,17.45,17.565,43574.0
2010-02-23,17.395,17.585,16.995,17.055,95539.0
2010-02-24,16.805,17.325,16.66,16.795,84208.0
2010-02-25,16.765,17.44,16.45,17.44,113878.0
2010-02-26,17.44,17.585,17.15,17.16,71375.0
2010-03-01,17.41,17.43,17.125,17.365,50037.0
2010-03-02,17.345,17.93,17.345,17.915,102812.0
2010-03-03,17.97,18.155,17.78,17.78,67045.0
2010-03-04,17.825,17.825,17.43,17.535,67682.0
2010-03-05,17.585,18.445,17.585,18.25,107339.0
2010-03-08,18.5,18.5,17.78,17.795,64329.0
2010-03-09,17.7,17.75,17.41,17.43,57137.0
2010-03-10,17.605,17.66,16.845,17.25,103973.0
2010-03-11,17.25,17.365,16.96,17.15,82185.0
2010-03-12,17.105,17.21,16.765,16.94,72252.0
2010-03-15,16.865,16.99,16.7,16.745,72267.0
2010-03-16,16.92,17.535,16.89,17.535,103510.0
2010-03-17,17.545,17.855,17.365,17.655,78915.0
2010-03-18,17.825,17.905,17.23,17.375,80399.0
2010-03-19,17.42,17.42,16.805,16.805,103247.0
2010-03-22,16.67,17.15,16.565,17.15,88473.0
2010-03-23,16.98,17.555,16.98,17.5,70725.0
2010-03-24,17.15,17.275,16.91,17.025,70944.0
2010-03-25,17.15,17.25,16.67,16.68,77300.0
2010-03-26,16.73,17.45,16.73,17.275,74839.0
2010-03-29,17.535,17.635,17.24,17.265,55638.0
2010-03-30,17.395,17.4,17.005,17.105,36360.0
2010-03-31,17.345,17.48,17.25,17.305,57099.0
2010-04-01,17.525,18.185,17.525,18.105,133491.0
2010-04-05,18.355,18.79,18.175,18.58,138177.0
2010-04-06,18.55,18.79,18.385,18.415,51011.0
2010-04-07,18.54,19.225,18.53,19.09,158535.0
2010-04-08,19.09,19.225,18.74,18.76,68951.0
2010-04-09,18.99,19.225,18.82,18.82,57639.0
2010-04-12,18.935,19.145,18.685,18.685,49655.0
2010-04-13,18.635,18.8,18.24,18.675,54041.0
2010-04-14,18.83,19.125,18.665,19.1,93277.0
2010-04-15,19.03,19.03,18.655,18.78,42405.0
2010-04-16,18.21,18.585,18.155,18.585,63532.0
2010-04-19,18.115,18.81,17.865,18.81,54699.0
2010-04-20,18.695,18.695,18.125,18.145,48262.0
2010-04-21,18.24,18.405,18.085,18.405,53117.0
2010-04-22,18.145,18.55,18.01,18.55,40230.0
2010-04-23,18.645,19.06,18.3,18.955,65818.0
2010-04-26,19.165,19.205,18.81,18.865,37435.0
2010-04-27,18.79,19.36,18.74,19.32,68483.0
2010-04-28,19.26,19.84,19.125,19.56,86638.0
2010-04-29,19.745,20.025,19.33,19.85,71487.0
2010-04-30,19.995,20.84,19.985,20.11,153730.0
2010-05-03,20.43,20.43,19.655,19.965,50363.0
2010-05-04,20.06,20.16,18.83,19.35,87058.0
2010-05-05,18.52,19.6,18.52,19.135,79387.0
2010-05-06,19.04,19.745,18.73,19.58,252618.0
2010-05-07,19.455,19.455,18.56,18.84,120435.0
2010-05-10,19.3,19.3,18.75,19.135,130071.0
2010-05-11,19.455,20.16,19.175,19.955,133453.0
2010-05-12,20.455,20.58,19.955,20.09,140053.0
2010-05-13,20.09,20.12,19.405,19.6,86304.0
2010-05-14,19.85,20.175,19.155,19.665,88417.0
2010-05-17,19.655,19.665,18.49,18.615,104120.0
2010-05-18,18.52,18.99,18.395,18.685,85388.0
2010-05-19,18.405,18.595,17.655,18.27,85188.0
2010-05-20,17.97,18.135,17.49,17.655,100705.0
2010-05-21,17.345,17.73,16.91,17.51,93795.0
2010-05-25,16.96,18.01,16.96,17.925,334161.0
2010-05-26,18.165,18.635,18.055,18.435,107418.0
2010-05-27,18.695,18.75,18.26,18.325,62490.0
2010-05-28,18.415,18.415,18.05,18.29,52619.0
2010-05-31,18.175,18.695,18.02,18.27,3285.0
2010-06-01,18.27,18.79,18.155,18.19,244601.0
2010-06-02,17.825,18.04,17.77,18.0,61384.0
2010-06-03,18.05,18.05,17.555,17.825,54947.0
2010-06-04,17.51,17.915,17.49,17.49,42716.0
2010-06-07,17.345,18.04,17.275,17.66,45485.0
2010-06-08,17.815,18.81,17.68,18.345,210277.0
2010-06-09,18.185,18.3,17.875,18.105,59017.0
2010-06-10,18.23,18.625,18.01,18.345,64711.0
2010-06-11,18.31,18.685,18.175,18.22,36349.0
2010-06-14,18.26,18.445,18.04,18.19,41781.0
2010-06-15,18.19,18.355,18.125,18.29,51297.0
2010-06-16,18.29,18.355,18.03,18.115,37170.0
2010-06-17,18.31,18.85,18.24,18.58,72582.0
2010-06-18,18.74,19.03,18.51,18.79,71792.0
2010-06-21,19.05,19.05,17.94,18.095,84914.0
2010-06-22,17.875,18.445,17.875,18.3,52112.0
2010-06-23,18.165,18.52,18.03,18.31,50548.0
2010-06-24,18.065,18.605,18.065,18.175,49985.0
2010-06-25,18.45,18.81,18.335,18.645,46244.0
2010-06-28,18.605,19.135,18.24,18.25,70610.0
2010-06-29,18.02,18.56,17.825,18.075,56055.0
2010-06-30,18.29,18.57,18.0,18.3,52438.0
2010-07-02,17.48,17.865,17.295,17.365,55429.0
2010-07-05,17.47,17.835,17.035,17.275,12874.0
2010-07-06,17.525,17.525,16.47,16.65,80382.0
2010-07-07,16.65,17.005,16.495,16.92,52306.0
2010-07-08,17.2,17.25,16.335,16.41,69122.0
2010-07-09,16.525,16.87,16.485,16.65,54138.0
2010-07-12,16.67,16.865,16.555,16.71,41084.0
2010-07-13,16.95,17.18,16.71,16.765,63205.0
2010-07-14,16.805,16.92,16.575,16.65,47638.0
2010-07-15,16.765,16.9,16.44,16.755,53095.0
2010-07-16,16.515,16.785,16.38,16.46,55947.0
2010-07-19,16.46,16.46,15.89,16.09,63094.0
2010-07-20,16.1,16.785,15.965,16.555,65236.0
2010-07-21,16.745,16.745,16.07,16.215,44471.0
2010-07-22,16.39,16.495,16.15,16.205,58427.0
2010-07-23,16.205,16.44,16.055,16.11,57197.0
2010-07-26,16.18,16.18,15.87,15.88,25255.0
2010-07-27,15.83,15.88,15.62,15.795,69524.0
2010-07-28,15.735,16.15,15.715,16.025,34486.0
2010-07-29,16.1,16.325,15.955,16.255,40135.0
2010-07-30,16.315,16.315,16.09,16.255,25642.0
2010-08-03,16.265,16.43,16.07,16.34,59560.0
2010-08-04,16.475,16.845,16.44,16.765,183979.0
2010-08-05,16.72,16.815,16.525,16.72,121713.0
2010-08-06,16.855,17.25,16.7,16.89,76183.0
2010-08-09,16.91,17.005,16.64,16.765,46359.0
2010-08-10,16.38,16.785,16.38,16.72,49625.0
2010-08-11,16.755,17.025,16.495,16.545,211491.0
2010-08-12,16.485,16.855,16.475,16.495,55490.0
2010-08-13,16.275,16.485,16.265,16.35,31711.0
2010-08-16,16.38,16.72,16.38,16.67,49860.0
2010-08-17,16.72,17.23,16.525,17.045,86375.0
2010-08-18,16.93,17.585,16.89,17.345,75502.0
2010-08-19,17.51,17.73,17.17,17.525,41736.0
2010-08-20,17.295,17.43,16.92,17.355,33914.0
2010-08-23,17.285,17.345,17.045,17.055,32952.0
2010-08-24,16.91,17.075,16.765,16.9,46774.0
2010-08-25,17.035,17.66,16.96,17.565,109348.0
2010-08-26,17.615,18.185,17.565,17.95,121344.0
2010-08-27,18.115,18.385,17.925,18.145,105458.0
2010-08-30,18.065,18.125,17.825,17.96,108538.0
2010-08-31,18.355,18.645,17.96,18.095,131533.0
2010-09-01,18.115,18.655,17.535,17.795,121111.0
2010-09-02,17.875,18.72,17.875,18.675,102833.0
2010-09-03,18.31,18.51,18.145,18.445,67519.0
2010-09-07,18.445,18.8,18.445,18.695,53412.0
2010-09-08,18.645,18.965,18.425,18.5,67717.0
2010-09-09,18.5,18.675,18.21,18.445,130188.0
2010-09-10,18.5,18.645,18.355,18.5,46347.0
2010-09-13,18.45,19.195,18.45,18.655,88677.0
2010-09-14,19.175,20.265,19.02,19.78,227261.0
2010-09-15,19.745,20.09,19.52,19.645,113476.0
2010-09-16,19.755,20.43,19.755,20.305,175275.0
2010-09-17,20.57,20.57,20.025,20.035,125463.0
2010-09-20,20.475,20.525,20.11,20.17,69007.0
2010-09-21,20.255,20.255,19.495,20.08,165970.0
2010-09-22,20.32,20.58,20.06,20.32,73838.0
2010-09-23,20.33,20.785,20.225,20.525,106555.0
2010-09-24,20.715,20.735,19.995,19.995,131182.0
2010-09-27,20.215,20.215,19.505,19.705,99788.0
2010-09-28,19.61,20.42,19.435,20.42,145094.0
2010-09-29,20.43,20.495,20.13,20.32,168548.0
2010-09-30,20.445,20.475,19.6,19.755,173805.0
2010-10-01,19.755,20.39,19.755,20.035,171053.0
2010-10-04,19.88,20.12,19.655,19.975,205392.0
2010-10-05,20.225,20.91,20.225,20.465,121352.0
2010-10-06,20.62,21.815,20.505,20.88,265438.0
2010-10-07,22.055,22.16,20.815,21.23,212122.0
2010-10-08,21.13,21.515,21.12,21.44,137275.0
2010-10-12,21.63,22.045,21.17,22.0,114847.0
2010-10-13,22.02,22.935,21.885,22.935,236645.0
2010-10-14,23.125,23.635,22.815,23.29,285173.0
2010-10-15,23.105,23.695,22.835,23.655,170037.0
2010-10-18,23.34,24.695,23.34,24.455,262753.0
2010-10-19,23.895,23.895,22.51,22.69,334287.0
2010-10-20,22.46,23.475,22.46,23.22,118832.0
2010-10-21,23.23,23.365,22.29,22.29,132786.0
2010-10-22,22.305,22.97,21.97,22.97,69335.0
2010-10-25,23.23,23.425,22.945,23.26,104485.0
2010-10-26,23.205,23.53,22.935,23.32,153536.0
2010-10-27,23.155,23.365,22.645,23.215,80912.0
2010-10-28,23.215,23.625,23.085,23.175,112612.0
2010-10-29,23.51,24.215,23.435,23.895,198758.0
2010-11-01,23.895,24.02,23.355,23.675,131138.0
2010-11-02,23.8,23.8,23.405,23.59,72995.0
2010-11-03,23.6,23.625,22.815,23.415,231241.0
2010-11-04,24.005,25.285,24.005,24.955,363068.0
2010-11-05,24.255,25.295,24.255,24.61,435121.0
2010-11-08,24.955,25.735,24.735,25.495,174494.0
2010-11-09,25.97,26.585,23.975,24.405,460289.0
2010-11-10,24.715,25.045,23.85,24.92,231964.0
2010-11-11,25.045,25.585,24.535,25.585,279224.0
2010-11-12,24.775,25.485,24.465,24.795,197015.0
2010-11-15,24.795,25.13,24.38,24.425,125562.0
2010-11-16,24.32,24.465,23.345,23.705,249427.0
2010-11-17,23.61,24.01,23.455,23.54,156582.0
2010-11-18,24.415,24.91,24.09,24.65,140809.0
2010-11-19,24.485,24.86,24.255,24.535,78304.0
2010-11-22,24.455,25.785,24.28,25.7,166728.0
2010-11-23,25.535,26.255,25.485,25.575,272759.0
2010-11-24,25.725,25.845,25.34,25.525,64948.0
2010-11-25,25.15,25.67,25.11,25.545,27950.0
2010-11-26,25.12,25.43,24.93,25.215,54992.0
2010-11-29,25.005,25.44,24.64,25.255,55196.0
2010-11-30,25.535,26.21,25.535,25.69,168424.0
2010-12-01,26.115,26.41,25.97,26.305,127327.0
2010-12-02,26.375,27.055,26.295,26.76,147028.0
2010-12-03,26.98,27.365,26.885,27.105,101734.0
2010-12-06,27.685,28.425,27.445,28.425,137881.0
2010-12-07,28.905,28.975,27.0,27.0,182685.0
2010-12-08,26.99,27.22,26.22,26.7,133550.0
2010-12-09,26.72,27.315,26.72,27.065,81632.0
2010-12-10,26.855,27.375,26.74,27.26,43256.0
2010-12-13,27.875,27.875,26.97,26.97,101278.0
2010-12-14,27.01,27.2,26.72,26.845,83370.0
2010-12-15,26.025,26.71,25.725,25.855,145394.0
2010-12-16,25.86,25.86,24.91,25.62,193854.0
2010-12-17,25.37,25.99,25.245,25.565,130578.0
2010-12-20,25.99,26.68,25.71,26.15,112909.0
2010-12-21,26.51,27.01,25.95,26.97,106925.0
2010-12-22,26.98,27.55,26.66,26.825,127173.0
2010-12-23,26.065,27.105,26.065,26.845,64823.0
2010-12-24,26.555,26.865,26.555,26.785,1893.0
2010-12-29,26.97,27.54,26.94,27.065,57523.0
2010-12-30,27.175,27.325,26.785,27.03,56437.0
2010-12-31,27.085,27.365,26.795,26.795,67987.0
2011-01-04,26.25,26.275,24.715,25.1,163546.0
2011-01-05,24.995,24.995,24.3,24.465,218184.0
2011-01-06,24.38,24.465,23.32,23.32,196216.0
2011-01-07,23.0,23.925,23.0,23.355,132203.0
2011-01-10,23.415,23.415,22.935,23.27,149176.0
2011-01-11,23.76,24.67,23.76,24.415,182983.0
2011-01-12,24.28,24.505,23.615,23.75,178074.0
2011-01-13,23.85,23.885,22.595,22.675,143552.0
2011-01-14,22.295,22.555,21.9,22.365,169325.0
2011-01-17,22.16,22.575,22.065,22.42,16106.0
2011-01-18,22.75,23.28,22.74,22.97,222384.0
2011-01-19,23.895,24.155,23.05,23.085,235846.0
2011-01-20,22.54,22.905,22.075,22.16,231550.0
2011-01-21,21.97,22.43,21.68,21.74,217110.0
2011-01-24,21.74,22.21,21.38,21.46,185201.0
2011-01-25,21.2,21.71,20.735,21.515,220744.0
2011-01-26,21.65,22.51,21.38,22.295,137521.0
2011-01-27,22.295,22.415,21.15,21.74,195681.0
2011-01-28,21.68,23.0,21.545,22.55,172942.0
2011-01-31,22.74,22.77,22.025,22.29,169526.0
2011-02-01,22.595,22.79,22.19,22.77,119148.0
2011-02-02,22.77,22.77,22.2,22.45,86963.0
2011-02-03,22.5,23.28,22.19,23.27,197824.0
2011-02-04,23.32,23.48,22.81,22.905,176725.0
2011-02-07,23.29,23.32,22.885,23.01,100586.0
2011-02-08,23.32,23.875,23.26,23.655,168222.0
2011-02-09,24.005,24.005,23.04,23.215,117523.0
2011-02-10,23.085,23.405,22.635,23.405,143943.0
2011-02-11,23.415,23.615,22.895,23.06,96883.0
2011-02-14,23.165,23.905,23.155,23.665,127965.0
2011-02-15,23.78,24.205,23.705,24.12,128439.0
2011-02-16,24.08,24.09,23.465,23.885,138316.0
2011-02-17,23.75,24.485,23.75,24.255,188854.0
2011-02-18,24.425,25.295,24.415,24.93,218485.0
2011-02-22,25.44,25.735,25.205,25.35,278763.0
2011-02-23,25.69,26.2,25.245,25.66,172716.0
2011-02-24,25.255,25.595,24.38,24.4,157000.0
2011-02-25,24.6,25.14,24.505,25.13,86326.0
2011-02-28,25.33,25.745,24.91,25.34,80303.0
2011-03-01,25.775,26.525,25.7,26.525,170376.0
2011-03-02,26.635,27.345,26.015,26.97,299049.0
2011-03-03,27.105,27.105,25.855,26.065,251978.0
2011-03-04,26.125,27.75,26.105,27.655,274915.0
2011-03-07,28.425,28.495,27.365,27.665,329339.0
2011-03-08,27.31,28.01,26.625,27.73,265901.0
2011-03-09,27.365,27.365,27.365,27.365,0.0
2011-03-10,26.035,26.45,25.515,25.63,250477.0
2011-03-11,25.1,26.565,24.755,26.385,154154.0
2011-03-14,26.125,26.595,25.755,26.075,170163.0
2011-03-15,24.81,25.87,24.81,25.765,215336.0
2011-03-16,25.89,26.125,25.205,25.63,158363.0
2011-03-17,25.63,26.115,25.515,25.87,162144.0
2011-03-18,26.16,26.5,25.92,26.095,245055.0
2011-03-21,26.655,27.22,26.315,27.05,176430.0
2011-03-22,26.98,27.46,26.825,27.31,210241.0
2011-03-23,27.47,28.57,27.385,28.475,235105.0
2011-03-24,28.485,28.62,27.595,27.875,244114.0
2011-03-25,27.945,28.52,27.58,27.925,202737.0
2011-03-28,27.48,27.77,27.135,27.28,79767.0
2011-03-29,26.99,28.05,26.94,27.905,235840.0
2011-03-30,28.405,28.78,27.915,28.54,394327.0
2011-03-31,28.8,29.6,28.8,29.285,209685.0
2011-04-01,28.905,30.565,28.705,29.725,249722.0
2011-04-04,30.4,30.835,30.055,30.12,143073.0
2011-04-05,30.035,31.625,29.815,31.625,244414.0
2011-04-06,31.945,32.01,30.97,31.365,232156.0
2011-04-07,31.305,32.04,31.24,31.645,184420.0
2011-04-08,31.885,32.925,31.885,32.385,321560.0
2011-04-11,32.33,32.465,30.89,31.365,227027.0
2011-04-12,31.375,31.585,30.255,31.055,278147.0
2011-04-13,31.23,31.51,30.73,31.335,203581.0
2011-04-14,31.325,32.185,31.025,31.44,278677.0
2011-04-15,31.97,31.97,30.96,31.285,141682.0
2011-04-18,31.125,31.295,29.87,31.17,307623.0
2011-04-19,30.67,31.415,30.575,31.27,127953.0
2011-04-20,31.78,32.5,31.575,31.945,220311.0
2011-04-21,32.31,32.665,31.97,32.205,158354.0
2011-04-25,32.405,32.56,31.24,32.07,644805.0
2011-04-26,30.835,30.92,29.9,30.19,352772.0
2011-04-27,30.275,32.28,29.755,32.075,327031.0
2011-04-28,32.26,32.86,31.315,31.875,389968.0
2011-04-29,31.8,32.05,31.23,31.71,196661.0
2011-05-02,29.87,30.74,28.3,28.675,402235.0
2011-05-03,28.705,28.82,27.75,28.185,335039.0
2011-05-04,28.1,29.165,27.83,28.83,252028.0
2011-05-05,28.135,28.89,26.795,27.385,374589.0
2011-05-06,27.73,28.59,27.56,28.02,309417.0
2011-05-09,28.52,29.15,28.27,29.08,342273.0
2011-05-10,29.37,29.39,28.475,28.57,176265.0
2011-05-11,28.215,28.215,25.14,25.35,599384.0
2011-05-12,24.535,27.29,24.535,26.4,468274.0
2011-05-13,26.575,27.25,26.055,26.375,330240.0
2011-05-16,26.255,27.27,26.005,26.055,213165.0
2011-05-17,25.9,26.18,25.225,25.88,244357.0
2011-05-18,26.065,26.645,26.015,26.265,141758.0
2011-05-19,26.255,26.265,25.43,25.995,210001.0
2011-05-20,26.15,26.48,25.465,26.275,308618.0
2011-05-24,26.41,27.415,26.41,26.92,141693.0
2011-05-25,27.04,27.665,26.97,27.315,192827.0
2011-05-26,27.075,27.46,26.67,27.375,1122415.0
2011-05-27,27.49,27.99,27.49,27.695,109568.0
2011-05-30,27.885,28.175,27.54,27.71,13807.0
2011-05-31,27.74,27.8,26.905,27.56,86990.0
2011-06-01,27.415,27.875,27.02,27.18,297690.0
2011-06-02,27.3,27.82,26.085,26.605,155589.0
2011-06-03,26.535,26.795,26.23,26.46,127321.0
2011-06-06,26.285,26.95,25.63,25.795,127512.0
2011-06-07,25.795,25.99,25.14,25.545,112688.0
2011-06-08,25.08,25.35,24.265,24.62,116125.0
2011-06-09,24.62,25.325,24.415,25.14,166834.0
2011-06-10,24.93,24.93,24.31,24.515,129020.0
2011-06-13,24.185,24.675,23.405,23.445,239859.0
2011-06-14,23.455,24.215,23.455,23.975,267647.0
2011-06-15,23.665,24.225,23.445,23.725,127714.0
2011-06-16,23.715,23.945,22.76,22.96,135965.0
2011-06-17,23.125,23.685,22.845,22.845,182855.0
2011-06-20,22.925,23.355,22.655,23.08,94422.0
2011-06-21,23.06,24.435,23.06,24.38,87999.0
2011-06-22,24.54,25.19,24.35,24.67,134085.0
2011-06-23,24.155,24.38,23.625,24.35,114049.0
2011-06-24,24.56,24.56,23.82,23.915,69646.0
2011-06-27,23.86,23.885,23.28,23.645,59539.0
2011-06-28,23.465,24.07,23.465,23.885,104651.0
2011-06-29,24.07,24.81,23.685,24.735,200655.0
2011-06-30,24.985,25.16,24.495,24.83,114331.0
2011-07-04,24.705,24.745,24.485,24.715,17899.0
2011-07-05,24.705,25.35,24.54,25.1,135263.0
2011-07-06,25.525,25.595,25.025,25.275,153005.0
2011-07-07,25.305,25.66,25.265,25.265,98725.0
2011-07-08,25.305,25.835,25.005,25.16,99792.0
2011-07-11,25.215,25.555,24.39,24.59,134941.0
2011-07-12,24.35,25.18,24.35,24.91,106267.0
2011-07-13,25.325,26.785,25.315,26.39,294436.0
2011-07-14,26.865,27.155,26.275,26.52,243295.0
2011-07-15,26.325,26.865,26.325,26.76,64279.0
2011-07-18,27.18,28.0,27.18,27.57,146738.0
2011-07-19,27.605,27.73,26.355,26.49,141342.0
2011-07-20,26.14,27.18,26.055,27.03,86800.0
2011-07-21,27.075,27.075,26.43,26.525,635688.0
2011-07-22,26.875,27.49,26.855,27.18,76157.0
2011-07-25,27.625,27.83,26.595,26.625,100802.0
2011-07-26,26.625,26.95,26.43,26.635,55490.0
2011-07-27,26.835,27.145,25.535,25.575,102970.0
2011-07-28,25.545,25.745,24.84,25.68,72933.0
2011-07-29,25.805,25.855,24.955,25.19,53163.0
2011-08-02,25.68,26.905,25.68,26.4,128482.0
2011-08-03,26.68,27.5,26.41,26.655,143041.0
2011-08-04,27.47,27.47,23.885,24.945,442450.0
2011-08-05,24.62,25.275,23.52,24.07,337970.0
2011-08-08,24.185,25.17,23.355,23.655,174421.0
2011-08-09,23.22,24.205,22.95,24.165,231789.0
2011-08-10,23.705,25.71,23.695,25.15,209185.0
2011-08-11,24.955,26.23,24.245,25.555,250343.0
2011-08-12,25.42,25.42,24.36,25.14,136648.0
2011-08-15,25.09,26.295,24.89,25.95,102538.0
2011-08-16,25.555,26.46,25.555,25.795,155705.0
2011-08-17,25.805,26.17,25.08,25.325,101925.0
2011-08-18,25.63,25.735,24.06,24.34,93573.0
2011-08-19,24.57,25.18,24.195,24.255,110182.0
2011-08-22,24.29,26.565,24.29,26.47,189697.0
2011-08-23,25.825,26.45,25.39,25.65,144136.0
2011-08-24,25.535,25.535,24.4,24.88,169458.0
2011-08-25,24.57,25.825,24.33,25.275,117055.0
2011-08-26,25.72,26.095,24.67,26.095,154322.0
2011-08-29,26.095,26.69,25.265,26.255,164392.0
2011-08-30,26.25,27.0,26.25,26.885,151350.0
2011-08-31,26.51,27.435,26.18,26.75,185561.0
2011-09-01,26.73,26.855,26.17,26.48,59022.0
2011-09-02,26.94,28.56,26.74,28.56,331015.0
2011-09-06,28.57,29.985,28.11,29.465,409369.0
2011-09-07,28.51,29.475,28.165,29.445,159762.0
2011-09-08,29.495,30.11,29.07,29.255,171177.0
2011-09-09,28.905,30.09,28.215,28.32,233177.0
2011-09-12,27.49,27.53,24.91,25.6,669272.0
2011-09-13,25.87,25.87,25.015,25.485,297931.0
2011-09-14,25.595,25.725,24.84,24.9,302713.0
2011-09-15,24.405,24.62,23.57,24.37,266594.0
2011-09-16,24.535,24.81,23.76,23.995,424212.0
2011-09-19,24.33,25.065,23.945,24.63,400178.0
2011-09-20,24.675,25.725,24.515,24.945,258216.0
2011-09-21,24.86,25.16,24.165,24.215,220836.0
2011-09-22,23.51,23.51,21.7,22.345,354822.0
2011-09-23,20.62,21.93,20.16,20.815,494375.0
2011-09-26,19.905,21.23,19.905,21.14,415482.0
2011-09-27,22.29,22.29,20.495,20.65,274861.0
2011-09-28,20.33,21.025,19.145,19.225,266391.0
2011-09-29,19.26,19.495,18.46,18.54,297036.0
2011-09-30,18.105,19.03,18.105,18.57,243761.0
2011-10-03,18.645,19.175,17.845,17.95,160982.0
2011-10-04,17.46,17.825,16.505,17.325,450550.0
2011-10-05,17.285,18.52,16.98,18.32,350002.0
2011-10-06,18.85,19.04,18.355,18.84,154513.0
2011-10-07,19.155,19.155,17.71,18.02,247098.0
2011-10-11,18.78,18.98,18.185,18.85,148201.0
2011-10-12,18.885,19.06,18.55,18.645,431245.0
2011-10-13,18.25,18.55,17.835,18.2,128861.0
2011-10-14,18.405,18.705,18.075,18.55,99679.0
2011-10-17,18.74,18.74,17.575,17.815,101871.0
2011-10-18,17.67,18.03,16.66,17.96,138079.0
2011-10-19,17.595,17.595,16.565,16.69,135534.0
2011-10-20,16.62,16.68,15.92,16.295,194757.0
2011-10-21,16.67,16.805,16.275,16.46,111019.0
2011-10-24,16.525,17.47,16.525,17.305,144549.0
2011-10-25,17.49,18.145,17.065,17.69,192022.0
2011-10-26,17.875,19.475,17.855,18.335,633665.0
2011-10-27,19.145,19.165,18.22,18.57,277910.0
2011-10-28,18.46,19.385,18.385,19.135,197816.0
2011-10-31,18.57,19.06,18.425,18.75,1218045.0
2011-11-01,18.0,18.115,17.25,17.825,540077.0
2011-11-02,18.105,18.595,17.79,18.135,187416.0
2011-11-03,18.58,18.975,18.27,18.935,237690.0
2011-11-04,19.06,19.215,18.47,18.85,313207.0
2011-11-07,18.855,20.38,18.855,20.265,337803.0
2011-11-08,20.58,20.59,19.52,19.54,204229.0
2011-11-09,19.415,19.645,18.685,18.865,235529.0
2011-11-10,15.465,15.995,14.29,14.88,776828.0
2011-11-11,15.03,15.965,14.78,15.66,364389.0
2011-11-14,15.66,15.775,15.155,15.4,146519.0
2011-11-15,15.525,15.535,14.87,14.88,225266.0
2011-11-16,14.83,14.895,14.455,14.51,255086.0
2011-11-17,14.34,14.35,13.49,13.615,315637.0
2011-11-18,13.74,14.04,13.46,13.56,127260.0
2011-11-21,13.48,13.54,13.075,13.49,186220.0
2011-11-22,13.595,13.955,13.325,13.78,140588.0
2011-11-23,13.56,13.77,13.065,13.385,152400.0
2011-11-24,13.51,13.585,13.395,13.52,20236.0
2011-11-25,13.18,13.855,13.18,13.375,117948.0
2011-11-28,13.79,14.24,13.78,14.03,207439.0
2011-11-29,14.07,14.375,13.76,13.855,180943.0
2011-11-30,14.405,14.49,13.97,14.455,83649.0
2011-12-01,14.645,14.645,14.05,14.23,182516.0
2011-12-02,14.75,14.75,13.82,13.905,285536.0
2011-12-05,13.925,14.3,13.5,13.51,164681.0
2011-12-06,13.49,14.095,13.27,13.98,173281.0
2011-12-07,14.125,14.125,13.75,13.99,125649.0
2011-12-08,13.955,14.29,13.54,14.155,218857.0
2011-12-09,14.915,15.34,14.79,14.85,274921.0
2011-12-12,14.685,14.695,14.085,14.405,194811.0
2011-12-13,14.415,14.79,13.675,13.79,239011.0
2011-12-14,13.49,13.51,12.67,13.2,268153.0
2011-12-15,13.405,13.405,12.47,12.795,272743.0
2011-12-16,12.99,13.73,12.96,13.52,186752.0
2011-12-19,13.49,13.49,12.885,12.97,154971.0
2011-12-20,13.045,13.925,13.045,13.925,241107.0
2011-12-21,13.96,13.96,13.405,13.5,205448.0
2011-12-22,13.49,13.49,13.01,13.26,154736.0
2011-12-23,13.135,13.355,13.085,13.19,76875.0
2011-12-28,12.765,12.765,12.42,12.535,207101.0
2011-12-29,12.38,12.865,12.235,12.865,121205.0
2011-12-30,13.105,13.635,13.01,13.585,126690.0
2012-01-03,14.145,14.52,13.855,14.405,187816.0
2012-01-04,14.215,14.61,14.105,14.29,183185.0
2012-01-05,13.845,14.83,13.845,14.6,312627.0
2012-01-06,14.88,14.885,14.475,14.54,275173.0
2012-01-09,14.705,14.77,14.52,14.655,139060.0
2012-01-10,15.05,15.415,14.995,15.205,207661.0
2012-01-11,15.205,15.32,14.635,14.84,219209.0
2012-01-12,15.07,15.535,14.915,14.985,206675.0
2012-01-13,14.915,14.925,14.29,14.61,251397.0
2012-01-16,14.31,14.985,14.31,14.965,31278.0
2012-01-17,15.265,15.265,14.35,14.485,155882.0
2012-01-18,14.365,14.925,14.365,14.82,126728.0
2012-01-19,14.925,15.215,14.82,14.995,214949.0
2012-01-20,14.88,15.39,14.8,15.13,218620.0
2012-01-23,15.215,15.705,15.14,15.38,147082.0
2012-01-24,15.41,15.41,14.85,14.925,145402.0
2012-01-25,14.76,16.325,14.645,16.225,364187.0
2012-01-26,16.63,16.835,16.035,16.235,296764.0
2012-01-27,16.235,17.17,16.235,17.035,290225.0
2012-01-30,16.865,17.365,16.65,16.835,201205.0
2012-01-31,17.14,17.43,16.555,16.65,213517.0
2012-02-01,16.995,17.17,16.65,17.105,192187.0
2012-02-02,17.055,17.48,16.865,17.395,147465.0
2012-02-03,17.16,17.17,16.6,16.795,246554.0
2012-02-06,16.62,16.815,16.565,16.69,156410.0
2012-02-07,16.62,16.785,16.205,16.475,199102.0
2012-02-08,16.64,16.775,16.37,16.39,127868.0
2012-02-09,16.745,16.745,16.215,16.36,180509.0
2012-02-10,16.19,16.19,15.725,15.995,176342.0
2012-02-13,16.015,16.07,15.725,15.82,213133.0
2012-02-14,15.715,15.92,15.41,15.66,121366.0
2012-02-15,15.85,15.85,15.415,15.495,139882.0
2012-02-16,15.225,15.82,15.12,15.695,214860.0
2012-02-17,15.795,15.85,15.32,15.32,153349.0
2012-02-21,15.61,15.975,15.61,15.84,363776.0
2012-02-22,15.85,16.34,15.765,16.1,248672.0
2012-02-23,16.47,16.785,16.34,16.47,391508.0
2012-02-24,16.515,16.62,16.015,16.17,137309.0
2012-02-27,16.19,16.36,15.83,16.19,180354.0
2012-02-28,16.35,17.085,16.09,17.085,317200.0
2012-02-29,17.14,17.47,16.2,16.4,417072.0
2012-03-01,16.45,16.61,16.09,16.295,202942.0
2012-03-02,16.255,16.255,15.715,15.83,240613.0
2012-03-05,15.93,15.93,14.885,15.255,299756.0
2012-03-06,14.745,14.87,14.435,14.665,293204.0
2012-03-07,14.81,14.84,14.475,14.675,541565.0
2012-03-08,14.81,14.915,14.51,14.76,145652.0
2012-03-09,14.715,15.12,14.58,14.78,512711.0
2012-03-12,15.415,15.705,14.75,14.78,266696.0
2012-03-13,14.85,15.34,14.78,15.175,352092.0
2012-03-14,14.935,15.03,14.175,14.35,377611.0
2012-03-15,14.475,14.49,13.885,13.97,332814.0
2012-03-16,13.955,14.22,13.835,14.085,212227.0
2012-03-19,14.02,14.59,13.905,13.97,229173.0
2012-03-20,13.99,14.32,13.8,14.28,254332.0
2012-03-21,14.395,14.54,14.125,14.165,241382.0
2012-03-22,14.145,14.145,13.825,13.865,165064.0
2012-03-23,13.905,14.59,13.905,14.375,229616.0
2012-03-26,14.695,14.725,14.32,14.475,203993.0
2012-03-27,14.745,14.745,14.25,14.29,172481.0
2012-03-28,14.25,14.29,13.855,13.935,263970.0
2012-03-29,13.81,14.375,13.73,14.355,220351.0
2012-03-30,14.475,14.58,14.23,14.475,174949.0
2012-04-02,14.49,14.87,14.395,14.655,155294.0
2012-04-03,14.725,14.725,13.98,14.105,195646.0
2012-04-04,13.7,13.955,13.395,13.585,267887.0
2012-04-05,13.585,13.685,13.18,13.29,158608.0
2012-04-09,13.28,13.565,13.16,13.17,149725.0
2012-04-10,13.19,13.355,12.92,13.25,240894.0
2012-04-11,13.365,13.49,13.19,13.355,151157.0
2012-04-12,13.44,14.07,13.295,13.935,168929.0
2012-04-13,13.78,13.875,13.53,13.645,182865.0
2012-04-16,13.76,13.8,13.145,13.28,186422.0
2012-04-17,13.295,13.425,13.0,13.035,186299.0
2012-04-18,12.875,13.125,12.835,12.93,131461.0
2012-04-19,12.96,13.395,12.96,13.125,115646.0
2012-04-20,13.27,13.27,12.895,12.895,86772.0
2012-04-23,12.72,12.775,12.44,12.625,131470.0
2012-04-24,12.63,12.815,12.47,12.73,120768.0
2012-04-25,12.73,13.27,12.7,13.2,141129.0
2012-04-26,13.25,13.43,13.075,13.125,132415.0
2012-04-27,13.18,13.355,12.98,13.19,80674.0
2012-04-30,13.155,13.75,12.865,13.75,189922.0
2012-05-01,13.915,14.05,13.675,13.825,167185.0
2012-05-02,13.565,13.69,13.2,13.27,168053.0
2012-05-03,13.035,13.115,12.545,12.815,180284.0
2012-05-04,12.805,13.0,12.545,12.63,188018.0
2012-05-07,12.565,12.71,12.035,12.275,161997.0
2012-05-08,12.105,12.235,11.725,12.055,212177.0
2012-05-09,11.765,12.4,11.61,12.075,251126.0
2012-05-10,12.315,12.325,11.745,11.795,156620.0
2012-05-11,11.545,11.755,11.41,11.475,203542.0
2012-05-14,11.41,11.455,10.715,10.725,242359.0
2012-05-15,10.695,10.84,10.06,10.195,438269.0
2012-05-16,10.135,10.465,9.81,9.945,315560.0
2012-05-17,10.205,10.425,9.925,9.985,364521.0
2012-05-18,10.38,10.395,9.875,10.01,252756.0
2012-05-22,10.515,10.86,10.34,10.775,281928.0
2012-05-23,10.61,11.275,10.245,11.255,291852.0
2012-05-24,11.475,11.475,10.8,11.045,164151.0
2012-05-25,11.13,11.265,10.965,11.255,100395.0
2012-05-28,11.515,11.515,11.285,11.495,21013.0
2012-05-29,11.515,11.565,11.005,11.13,198721.0
2012-05-30,10.975,11.265,10.685,11.11,139693.0
2012-05-31,11.13,11.285,10.64,10.975,171407.0
2012-06-01,11.09,11.725,11.05,11.575,206704.0
2012-06-04,11.765,11.91,11.34,11.84,151626.0
2012-06-05,11.91,12.22,11.87,12.21,151425.0
2012-06-06,12.44,12.94,12.365,12.605,264829.0
2012-06-07,12.66,12.67,11.94,12.305,174855.0
2012-06-08,12.035,12.585,11.88,12.45,147600.0
2012-06-11,12.565,12.605,12.19,12.255,133831.0
2012-06-12,12.365,12.66,12.23,12.585,105331.0
2012-06-13,12.595,12.805,12.4,12.505,150543.0
2012-06-14,12.65,12.65,12.245,12.49,182962.0
2012-06-15,12.625,12.71,12.035,12.12,144658.0
2012-06-18,12.015,12.7,11.92,12.575,146048.0
2012-06-19,12.535,12.845,12.38,12.75,124104.0
2012-06-20,12.575,13.095,12.43,12.775,162237.0
2012-06-21,12.16,12.615,11.805,11.805,183248.0
2012-06-22,11.795,11.84,11.305,11.475,146708.0
2012-06-25,11.32,11.815,11.255,11.725,100630.0
2012-06-26,11.62,11.725,11.14,11.215,141492.0
2012-06-27,11.265,11.33,10.985,11.305,90237.0
2012-06-28,11.14,11.235,10.515,10.695,232165.0
2012-06-29,11.225,11.235,10.85,11.045,196982.0
2012-07-03,11.545,11.785,11.34,11.725,115343.0
2012-07-04,12.035,12.15,11.575,11.815,36084.0
2012-07-05,11.755,11.815,11.44,11.445,117208.0
2012-07-06,11.255,11.58,11.14,11.485,189320.0
2012-07-09,11.485,11.58,11.275,11.43,72748.0
2012-07-10,11.535,11.63,10.63,10.78,157091.0
2012-07-11,10.675,10.735,10.425,10.675,135137.0
2012-07-12,10.465,11.16,10.36,11.045,146068.0
2012-07-13,11.185,11.245,10.945,11.07,85229.0
2012-07-16,11.07,11.465,11.05,11.39,951747.0
2012-07-17,11.565,11.6,11.215,11.36,193924.0
2012-07-18,11.255,11.505,11.205,11.32,97018.0
2012-07-19,11.33,11.475,11.285,11.445,207551.0
2012-07-20,11.43,11.515,11.36,11.475,540129.0
2012-07-23,11.285,11.44,11.1,11.265,122500.0
2012-07-24,11.265,11.525,11.225,11.455,181031.0
2012-07-25,11.735,12.22,11.7,12.17,401527.0
2012-07-26,12.505,12.585,12.035,12.37,137283.0
2012-07-27,12.38,12.44,11.93,12.315,119191.0
2012-07-30,12.22,12.615,12.14,12.615,76642.0
2012-07-31,12.66,12.73,12.345,12.345,88107.0
2012-08-01,12.245,12.285,11.65,11.86,121464.0
2012-08-02,11.785,12.305,11.705,11.975,107118.0
2012-08-03,12.065,12.245,11.97,12.15,87897.0
2012-08-07,12.625,12.73,12.46,12.585,142511.0
2012-08-08,12.525,13.035,12.515,12.515,125919.0
2012-08-09,12.5,13.01,12.46,12.895,76281.0
2012-08-10,12.825,12.94,12.39,12.41,193725.0
2012-08-13,12.325,12.49,12.075,12.13,101463.0
2012-08-14,12.13,12.255,11.825,11.835,83116.0
2012-08-15,11.825,11.96,11.7,11.95,60173.0
2012-08-16,12.035,12.275,11.985,12.265,55694.0
2012-08-17,12.245,12.345,11.94,11.995,67509.0
2012-08-20,11.9,12.73,11.88,12.66,167930.0
2012-08-21,12.885,13.425,12.885,13.19,216549.0
2012-08-22,13.305,13.425,13.035,13.365,160814.0
2012-08-23,13.645,14.5,13.635,14.33,423095.0
2012-08-24,14.405,14.5,14.155,14.22,186558.0
2012-08-27,14.26,14.485,13.81,13.905,131161.0
2012-08-28,13.865,14.115,13.7,13.73,102827.0
2012-08-29,13.825,13.845,13.2,13.355,172403.0
2012-08-30,13.345,13.49,13.115,13.115,112084.0
2012-08-31,13.23,14.195,12.98,14.105,226436.0
2012-09-04,14.34,14.885,14.105,14.745,294451.0
2012-09-05,14.725,14.895,14.32,14.465,387395.0
2012-09-06,14.84,14.84,14.185,14.29,248642.0
2012-09-07,14.745,14.79,14.24,14.27,379496.0
2012-09-10,14.405,14.51,13.865,13.925,407204.0
2012-09-11,14.135,14.3,13.945,14.07,208103.0
2012-09-12,14.31,14.31,13.655,14.195,151058.0
2012-09-13,14.165,14.905,13.895,14.87,450596.0
2012-09-14,15.07,15.14,14.705,15.02,293597.0
2012-09-17,15.165,15.6,14.88,15.235,297812.0
2012-09-18,15.185,15.39,15.08,15.32,209778.0
2012-09-19,15.415,15.61,15.255,15.485,181397.0
2012-09-20,15.205,15.65,15.14,15.36,227051.0
2012-09-21,15.62,15.93,15.235,15.87,378948.0
2012-09-24,15.6,15.6,14.85,14.895,229120.0
2012-09-25,15.02,15.3,14.465,14.54,183864.0
2012-09-26,14.3,15.005,13.845,14.82,221609.0
2012-09-27,14.975,15.54,14.955,15.525,165436.0
2012-09-28,15.515,15.62,15.185,15.245,238236.0
2012-10-01,15.445,15.57,14.985,15.09,146979.0
2012-10-02,14.985,15.155,14.705,14.84,131565.0
2012-10-03,14.935,14.935,14.485,14.55,85589.0
2012-10-04,14.635,15.145,14.6,15.1,122203.0
2012-10-05,14.965,15.14,14.665,14.735,141165.0
2012-10-09,14.215,14.5,13.855,13.855,205429.0
2012-10-10,13.74,14.175,13.69,14.03,130317.0
2012-10-11,14.03,14.35,13.98,13.98,117582.0
2012-10-12,13.905,14.165,13.55,13.74,125095.0
2012-10-15,13.49,13.825,13.315,13.8,123667.0
2012-10-16,13.895,14.445,13.895,14.23,124874.0
2012-10-17,14.215,14.695,14.085,14.51,107312.0
2012-10-18,14.59,14.6,14.105,14.105,106725.0
2012-10-19,14.05,14.55,13.97,14.455,198251.0
2012-10-22,14.485,14.8,14.24,14.51,187039.0
2012-10-23,14.095,14.435,14.095,14.175,111919.0
2012-10-24,14.29,14.32,13.74,13.8,141832.0
2012-10-25,14.185,14.34,14.0,14.195,76114.0
2012-10-26,14.195,14.425,14.0,14.125,94976.0
2012-10-29,14.115,14.215,14.07,14.215,10655.0
2012-10-30,14.165,14.395,14.085,14.375,19939.0
2012-10-31,14.405,14.8,14.125,14.615,194946.0
2012-11-01,14.705,15.05,14.655,14.955,160724.0
2012-11-02,14.685,14.685,14.27,14.31,156323.0
2012-11-05,14.33,14.475,13.635,13.635,198471.0
2012-11-06,13.73,14.08,13.345,14.0,176298.0
2012-11-07,14.22,14.22,13.54,14.05,159371.0
2012-11-08,13.865,14.5,13.685,14.385,187140.0
2012-11-09,14.375,14.675,14.27,14.28,125619.0
2012-11-12,14.35,14.35,13.865,13.885,96033.0
2012-11-13,13.835,14.085,13.685,13.825,132589.0
2012-11-14,13.935,13.935,12.76,12.93,180932.0
2012-11-15,12.92,12.92,12.265,12.47,181024.0
2012-11-16,12.37,13.135,12.085,12.875,200151.0
2012-11-19,13.22,13.52,13.075,13.415,109944.0
2012-11-20,13.415,13.615,13.055,13.115,220711.0
2012-11-21,12.795,13.29,12.795,13.25,101342.0
2012-11-22,13.25,13.425,13.095,13.295,14954.0
2012-11-23,13.105,13.645,13.095,13.585,105300.0
2012-11-26,13.585,13.625,13.22,13.51,77376.0
2012-11-27,13.5,13.605,13.125,13.155,142929.0
2012-11-28,12.765,12.815,12.4,12.585,294700.0
2012-11-29,12.615,13.155,12.585,13.125,156138.0
2012-11-30,12.99,13.26,12.785,12.94,159390.0
2012-12-03,13.19,13.2,12.555,12.565,206321.0
2012-12-04,12.38,12.92,12.275,12.73,163179.0
2012-12-05,13.585,13.585,12.785,12.865,339338.0
2012-12-06,12.95,13.44,12.855,12.96,170752.0
2012-12-07,13.115,13.295,12.96,13.115,91590.0
2012-12-10,13.18,13.79,13.18,13.77,148825.0
2012-12-11,13.835,14.085,13.645,13.96,184330.0
2012-12-12,14.105,14.725,13.97,14.58,190914.0
2012-12-13,14.185,14.385,13.97,14.125,139985.0
2012-12-14,14.135,14.56,14.06,14.5,90176.0
2012-12-17,14.455,14.485,14.105,14.26,108947.0
2012-12-18,14.28,14.395,13.79,13.885,95940.0
2012-12-19,13.82,13.945,13.665,13.7,101728.0
2012-12-20,13.49,13.76,13.2,13.685,191390.0
2012-12-21,13.77,13.925,13.52,13.595,96930.0
2012-12-24,13.71,13.71,13.365,13.55,88317.0
2012-12-27,13.645,14.32,13.585,14.165,131609.0
2012-12-28,14.25,14.29,13.74,13.885,129537.0
2012-12-31,13.925,14.34,13.875,14.29,79791.0
2013-01-02,14.615,14.645,14.425,14.635,138329.0
2013-01-03,14.625,14.655,13.895,13.945,121512.0
2013-01-04,13.935,14.105,13.675,14.085,117677.0
2013-01-07,13.895,14.01,13.76,13.825,79751.0
2013-01-08,13.825,14.365,13.825,14.32,124988.0
2013-01-09,14.175,14.445,13.99,14.395,57210.0
2013-01-10,13.955,13.96,13.16,13.26,438972.0
2013-01-11,13.17,13.17,12.67,12.875,348133.0
2013-01-14,13.03,13.085,12.795,12.805,139767.0
2013-01-15,12.7,12.775,12.45,12.68,206211.0
2013-01-16,12.575,12.795,12.525,12.72,102503.0
2013-01-17,12.605,12.9,12.575,12.7,122217.0
2013-01-18,12.815,12.9,12.48,12.49,121929.0
2013-01-21,12.545,12.785,12.515,12.66,24612.0
2013-01-22,12.68,12.805,12.41,12.71,115769.0
2013-01-23,12.73,12.74,12.525,12.535,81438.0
2013-01-24,12.42,12.48,12.13,12.17,165611.0
2013-01-25,12.12,12.26,11.9,11.95,199191.0
2013-01-28,11.84,11.985,11.4,11.505,132257.0
2013-01-29,11.515,11.755,11.515,11.59,82640.0
2013-01-30,11.63,12.045,11.575,11.765,143264.0
2013-01-31,11.745,11.745,11.455,11.59,184153.0
2013-02-01,11.765,11.97,11.705,11.735,75280.0
2013-02-04,11.59,11.825,11.545,11.555,70078.0
2013-02-05,11.44,11.67,11.11,11.36,151819.0
2013-02-06,11.195,11.485,11.195,11.245,130295.0
2013-02-07,11.1,11.43,11.1,11.305,57347.0
2013-02-08,11.31,11.39,11.215,11.38,47284.0
2013-02-11,11.32,11.37,11.235,11.275,61610.0
2013-02-12,11.215,11.35,11.14,11.175,57180.0
2013-02-13,11.16,11.245,11.005,11.025,75077.0
2013-02-14,11.08,11.195,10.935,11.025,66529.0
2013-02-15,10.86,10.985,10.64,10.675,140976.0
2013-02-19,10.62,11.015,10.62,10.715,148058.0
2013-02-20,10.655,10.655,10.0,10.03,196138.0
2013-02-21,10.05,10.8,10.05,10.425,174304.0
2013-02-22,10.54,10.54,10.215,10.37,79767.0
2013-02-25,10.395,10.685,10.395,10.56,106046.0
2013-02-26,10.65,10.84,10.415,10.665,92327.0
2013-02-27,10.52,10.655,10.425,10.485,63285.0
2013-02-28,10.465,10.485,10.02,10.215,150095.0
2013-03-01,10.3,10.485,9.54,9.925,180291.0
2013-03-04,9.955,9.975,9.185,9.3,226617.0
2013-03-05,9.48,9.605,9.175,9.22,168181.0
2013-03-06,9.175,9.905,9.175,9.855,158176.0
2013-03-07,10.01,10.185,9.715,9.78,191903.0
2013-03-08,9.645,10.06,9.49,9.905,94681.0
2013-03-11,9.965,10.07,9.78,9.885,73686.0
2013-03-12,10.07,10.3,10.03,10.26,131118.0
2013-03-13,10.33,10.38,9.915,9.975,175444.0
2013-03-14,9.935,10.165,9.79,9.985,111822.0
2013-03-15,10.09,10.125,9.945,10.125,95869.0
2013-03-18,10.165,10.29,10.03,10.175,135293.0
2013-03-19,10.175,10.78,10.155,10.6,225414.0
2013-03-20,10.6,10.62,10.29,10.34,104818.0
2013-03-21,10.38,10.915,10.38,10.81,98971.0
2013-03-22,10.61,10.84,10.505,10.64,91031.0
2013-03-25,10.56,10.775,10.36,10.57,95240.0
2013-03-26,10.505,10.505,10.185,10.32,47135.0
2013-03-27,10.215,10.515,10.12,10.485,60069.0
2013-03-28,10.37,10.405,10.205,10.33,45382.0
2013-04-01,10.405,10.405,9.915,10.06,84412.0
2013-04-02,9.885,9.925,9.5,9.5,132191.0
2013-04-03,9.51,9.675,8.555,8.855,305788.0
2013-04-04,8.875,9.21,8.575,9.185,192072.0
2013-04-05,9.28,9.55,9.22,9.31,214765.0
2013-04-08,9.25,9.53,9.125,9.145,68855.0
2013-04-09,9.25,9.83,9.155,9.655,180162.0
2013-04-10,9.605,9.635,9.175,9.25,97688.0
2013-04-11,9.25,9.385,8.905,8.905,96821.0
2013-04-12,8.51,8.615,8.325,8.375,259289.0
2013-04-15,7.745,7.785,7.305,7.335,363946.0
2013-04-16,7.525,7.66,7.075,7.08,255323.0
2013-04-17,7.12,7.19,6.465,6.525,312840.0
2013-04-18,6.6,6.93,6.425,6.785,305688.0
2013-04-19,6.92,7.055,6.65,6.9,481274.0
2013-04-22,7.065,7.11,6.735,6.92,261308.0
2013-04-23,6.765,6.86,6.61,6.695,146341.0
2013-04-24,6.775,7.12,6.68,7.12,431761.0
2013-04-25,7.42,7.42,7.12,7.275,315703.0
2013-04-26,7.235,7.275,6.745,6.93,159218.0
2013-04-29,7.025,7.075,6.83,6.945,149220.0
2013-04-30,6.89,6.965,6.735,6.965,200233.0
2013-05-01,6.81,6.945,6.68,6.93,230992.0
2013-05-02,7.015,7.025,6.735,6.82,187177.0
2013-05-03,6.82,7.005,6.775,6.785,186757.0
2013-05-06,6.745,6.945,6.725,6.94,103617.0
2013-05-07,6.84,6.84,6.64,6.66,186328.0
2013-05-08,6.715,7.035,6.695,7.005,296673.0
2013-05-09,6.93,7.005,6.725,6.725,249232.0
2013-05-10,6.65,6.83,6.465,6.82,277941.0
2013-05-13,6.765,6.765,6.56,6.64,138033.0
2013-05-14,6.56,6.735,6.525,6.63,129996.0
2013-05-15,6.545,6.55,6.3,6.36,293514.0
2013-05-16,6.33,6.505,6.215,6.415,133768.0
2013-05-17,6.29,6.425,6.215,6.245,157680.0
2013-05-21,6.525,6.765,6.465,6.66,207277.0
2013-05-22,6.745,6.995,6.66,6.87,183294.0
2013-05-23,6.92,6.995,6.81,6.87,121977.0
2013-05-24,6.805,7.1,6.805,6.93,159729.0
2013-05-27,7.045,7.15,7.045,7.15,51564.0
2013-05-28,7.15,7.18,6.89,6.975,137576.0
2013-05-29,7.015,7.61,6.995,7.585,170780.0
2013-05-30,7.845,8.265,7.73,8.055,313206.0
2013-05-31,8.075,8.15,7.745,7.88,295580.0
2013-06-03,7.91,8.19,7.845,7.92,146055.0
2013-06-04,7.835,7.94,7.805,7.845,126788.0
2013-06-05,7.87,8.055,7.755,7.845,122208.0
2013-06-06,7.755,7.91,7.72,7.91,106415.0
2013-06-07,7.71,7.71,7.21,7.255,175458.0
2013-06-10,7.225,7.515,7.225,7.295,142733.0
2013-06-11,7.215,7.285,7.035,7.09,118931.0
2013-06-12,7.13,7.36,7.08,7.13,83081.0
2013-06-13,7.08,7.305,6.995,7.255,85440.0
2013-06-14,7.335,7.42,7.075,7.1,117073.0
2013-06-17,7.09,7.13,6.88,6.945,101154.0
2013-06-18,6.86,6.975,6.805,6.83,104841.0
2013-06-19,6.82,6.91,6.66,6.68,1139282.0
2013-06-20,6.265,6.545,6.185,6.265,282256.0
2013-06-21,6.415,6.525,6.215,6.275,221049.0
2013-06-24,6.14,6.175,5.82,5.83,232368.0
2013-06-25,5.885,6.03,5.85,6.015,141890.0
2013-06-26,5.705,5.88,5.655,5.705,131976.0
2013-06-27,5.77,5.945,5.635,5.86,212154.0
2013-06-28,5.79,6.485,5.78,6.475,170760.0
2013-07-02,6.475,6.525,6.07,6.185,153345.0
2013-07-03,6.275,6.415,6.195,6.225,164506.0
2013-07-04,6.265,6.3,6.235,6.29,25363.0
2013-07-05,6.195,6.31,5.975,6.285,86162.0
2013-07-08,6.4,6.41,6.1,6.1,84468.0
2013-07-09,6.215,6.36,6.185,6.29,75486.0
2013-07-10,6.35,6.35,6.205,6.32,75316.0
2013-07-11,6.525,6.765,6.505,6.765,138950.0
2013-07-12,6.64,6.685,6.435,6.57,72176.0
2013-07-15,6.55,6.685,6.485,6.525,103566.0
2013-07-16,6.62,6.82,6.56,6.795,115521.0
2013-07-17,6.91,6.985,6.59,6.62,152111.0
2013-07-18,6.68,6.735,6.445,6.65,111161.0
2013-07-19,6.685,6.91,6.65,6.91,113273.0
2013-07-22,7.21,7.66,7.15,7.605,234652.0
2013-07-23,7.575,7.93,7.39,7.825,255206.0
2013-07-24,7.755,7.87,7.255,7.42,267074.0
2013-07-25,7.505,7.795,7.46,7.65,199901.0
2013-07-26,7.605,7.815,7.475,7.72,144558.0
2013-07-29,7.73,7.835,7.62,7.63,126332.0
2013-07-30,7.565,7.855,7.485,7.72,133130.0
2013-07-31,7.72,7.745,7.34,7.595,169581.0
2013-08-01,7.66,7.66,7.265,7.285,120784.0
2013-08-02,7.275,7.4,7.005,7.015,167591.0
2013-08-06,6.89,6.985,6.525,6.545,189746.0
2013-08-07,6.475,6.83,6.445,6.545,115968.0
2013-08-08,6.66,7.535,6.64,7.505,794772.0
2013-08-09,7.505,7.9,7.43,7.795,266848.0
2013-08-12,8.035,8.835,8.035,8.585,406456.0
2013-08-13,8.67,8.75,8.275,8.48,223750.0
2013-08-14,8.555,9.065,8.53,8.865,348907.0
2013-08-15,8.71,9.385,8.585,9.25,439990.0
2013-08-16,9.405,9.56,8.96,9.135,235852.0
2013-08-19,9.21,9.29,8.98,9.04,167577.0
2013-08-20,9.135,9.46,9.075,9.375,149423.0
2013-08-21,9.24,9.425,9.03,9.085,247941.0
2013-08-22,9.22,9.52,9.185,9.365,189881.0
2013-08-23,9.345,9.8,9.335,9.615,240240.0
2013-08-26,9.8,10.04,9.665,9.77,260993.0
2013-08-27,10.02,10.08,9.05,9.065,311615.0
2013-08-28,9.165,9.345,8.545,8.595,357926.0
2013-08-29,8.44,9.165,8.325,8.79,315767.0
2013-08-30,8.635,8.76,8.44,8.555,169636.0
2013-09-03,8.79,8.95,8.595,8.67,212496.0
2013-09-04,8.5,8.52,8.265,8.42,213860.0
2013-09-05,8.365,8.41,8.055,8.115,244935.0
2013-09-06,8.23,8.265,8.055,8.16,213713.0
2013-09-09,8.15,8.15,7.99,8.045,162160.0
2013-09-10,7.485,7.805,7.485,7.69,300786.0
2013-09-11,7.67,7.765,7.515,7.69,153328.0
2013-09-12,7.38,7.505,7.065,7.1,215956.0
2013-09-13,7.09,7.21,6.91,7.18,232702.0
2013-09-16,7.025,7.025,6.64,6.65,352761.0
2013-09-17,6.705,6.775,6.505,6.545,253755.0
2013-09-18,6.515,7.4,6.285,7.295,553618.0
2013-09-19,7.38,7.43,6.82,6.86,452057.0
2013-09-20,6.725,6.84,6.465,6.84,417131.0
2013-09-23,6.695,6.775,6.3,6.33,321453.0
2013-09-24,6.285,6.41,6.04,6.3,327544.0
2013-09-25,6.3,6.59,6.285,6.415,351418.0
2013-09-26,6.455,6.545,6.195,6.255,216789.0
2013-09-27,6.33,6.495,6.235,6.275,327765.0
2013-09-30,6.09,6.285,6.09,6.12,210638.0
2013-10-01,5.955,6.05,5.915,6.005,191513.0
2013-10-02,6.02,6.11,5.82,5.88,405443.0
2013-10-03,5.86,5.88,5.635,5.645,257945.0
2013-10-04,5.675,5.715,5.55,5.645,275760.0
2013-10-07,5.685,5.8,5.645,5.78,272669.0
2013-10-08,5.8,5.905,5.58,5.58,255229.0
2013-10-09,5.435,5.52,5.185,5.395,650101.0
2013-10-10,5.455,5.6,5.33,5.385,288598.0
2013-10-11,5.3,5.375,5.205,5.35,328002.0
2013-10-15,5.27,5.675,5.27,5.58,220294.0
2013-10-16,5.55,5.675,5.385,5.49,187213.0
2013-10-17,5.745,6.02,5.655,5.83,312754.0
2013-10-18,5.86,5.915,5.745,5.77,143884.0
2013-10-21,5.83,6.015,5.82,5.945,148895.0
2013-10-22,6.08,6.14,6.005,6.09,573042.0
2013-10-23,6.02,6.14,5.86,5.885,231915.0
2013-10-24,6.09,6.285,5.985,6.205,241492.0
2013-10-25,6.165,6.41,6.06,6.29,266639.0
2013-10-28,6.29,6.415,6.15,6.3,162150.0
2013-10-29,6.275,6.275,5.965,5.975,202654.0
2013-10-30,6.12,6.175,5.83,6.03,257626.0
2013-10-31,5.86,5.87,5.62,5.655,249606.0
2013-11-01,5.6,5.695,5.5,5.56,162031.0
2013-11-04,5.61,5.725,5.54,5.635,120324.0
2013-11-05,5.59,5.945,5.57,5.85,331230.0
2013-11-06,5.975,6.275,5.905,6.08,244735.0
2013-11-07,5.975,6.09,5.925,6.03,120229.0
2013-11-08,5.955,6.32,5.78,6.3,236226.0
2013-11-11,6.11,6.275,6.04,6.255,139529.0
2013-11-12,6.235,6.32,6.04,6.09,134869.0
2013-11-13,6.13,6.185,5.955,5.975,106740.0
2013-11-14,6.06,6.285,6.04,6.195,134299.0
2013-11-15,6.185,6.41,6.185,6.215,186827.0
2013-11-18,6.175,6.245,5.965,6.005,149215.0
2013-11-19,6.005,6.12,6.005,6.05,59736.0
2013-11-20,5.975,6.04,5.72,5.79,168714.0
2013-11-21,5.755,5.79,5.59,5.745,121305.0
2013-11-22,5.895,6.11,5.88,5.935,152940.0
2013-11-25,5.86,6.205,5.83,6.14,132917.0
2013-11-26,6.12,6.12,5.925,5.945,93612.0
2013-11-27,6.03,6.12,5.82,5.935,96783.0
2013-11-28,5.915,6.06,5.905,6.03,12588.0
2013-11-29,6.04,6.235,6.005,6.015,102487.0
2013-12-02,5.985,6.06,5.78,5.82,185877.0
2013-12-03,5.78,6.03,5.735,6.015,157201.0
2013-12-04,6.05,6.205,5.88,6.185,212970.0
2013-12-05,6.005,6.265,5.945,6.06,271329.0
2013-12-06,6.14,6.255,5.905,5.945,95969.0
2013-12-09,6.005,6.185,5.985,6.185,109629.0
2013-12-10,6.38,6.58,6.35,6.55,267649.0
2013-12-11,6.62,6.62,6.255,6.3,154184.0
2013-12-12,6.12,6.33,6.12,6.245,175621.0
2013-12-13,6.32,6.445,6.255,6.425,166948.0
2013-12-16,6.525,7.035,6.475,6.94,321879.0
2013-12-17,6.89,7.09,6.775,7.045,260023.0
2013-12-18,7.1,7.285,6.94,7.075,316302.0
2013-12-19,6.87,7.08,6.735,6.82,375475.0
2013-12-20,6.85,6.965,6.67,6.67,245654.0
2013-12-23,6.68,6.695,6.495,6.68,192774.0
2013-12-24,6.68,6.955,6.68,6.92,72733.0
2013-12-27,7.055,7.2,6.955,7.17,123690.0
2013-12-30,7.075,7.14,6.92,6.94,110101.0
2013-12-31,6.775,7.14,6.755,7.1,97257.0
2014-01-02,7.225,7.67,7.2,7.66,203806.0
2014-01-03,7.73,7.73,7.41,7.47,187598.0
2014-01-06,7.525,7.785,7.44,7.505,168406.0
2014-01-07,7.46,7.66,7.335,7.63,171291.0
2014-01-08,7.555,7.71,7.41,7.555,152501.0
2014-01-09,7.495,7.575,7.37,7.39,164205.0
2014-01-10,7.555,7.98,7.555,7.96,246446.0
2014-01-13,7.95,8.26,7.765,8.095,213135.0
2014-01-14,8.055,8.47,7.865,7.91,317765.0
2014-01-15,7.88,8.16,7.74,8.115,183032.0
2014-01-16,8.17,8.335,8.14,8.19,143820.0
2014-01-17,8.285,8.805,8.265,8.645,284124.0
2014-01-20,8.865,8.94,8.71,8.865,88397.0
2014-01-21,8.635,8.925,8.395,8.825,209074.0
2014-01-22,8.815,8.95,8.655,8.7,192729.0
2014-01-23,8.93,9.24,8.925,8.96,257660.0
2014-01-24,9.175,9.175,8.385,8.635,325305.0
2014-01-27,8.615,8.625,8.125,8.16,267091.0
2014-01-28,8.19,8.5,8.125,8.47,236061.0
2014-01-29,8.585,8.75,8.295,8.7,241749.0
2014-01-30,8.43,8.575,8.335,8.565,222115.0
2014-01-31,8.615,8.72,8.19,8.42,253276.0
2014-02-03,8.44,8.585,8.19,8.24,183019.0
2014-02-04,7.98,8.15,7.72,8.085,337587.0
2014-02-05,8.265,8.785,8.265,8.605,460800.0
2014-02-06,8.595,9.065,8.595,8.835,447100.0
2014-02-07,8.805,9.74,8.805,9.715,708098.0
2014-02-10,9.855,10.155,9.83,9.945,331853.0
2014-02-11,10.03,10.445,10.0,10.135,438500.0
2014-02-12,10.215,10.3,9.77,9.895,372785.0
2014-02-13,9.855,10.505,9.84,10.465,303309.0
2014-02-14,10.81,11.13,10.695,10.935,523466.0
2014-02-18,11.11,11.11,10.81,10.915,260393.0
2014-02-19,10.78,11.06,10.505,10.56,359249.0
2014-02-20,10.56,11.205,10.465,11.205,279794.0
2014-02-21,11.295,11.68,11.025,11.245,313830.0
2014-02-24,11.44,11.725,11.32,11.515,348161.0
2014-02-25,11.455,11.505,11.05,11.295,228333.0
2014-02-26,11.11,11.37,11.06,11.275,281980.0
2014-02-27,11.285,11.6,11.12,11.225,220503.0
2014-02-28,11.07,11.175,10.82,10.995,339839.0
2014-03-03,11.275,11.555,11.225,11.39,368653.0
2014-03-04,11.235,11.495,11.005,11.4,192552.0
2014-03-05,11.4,11.7,11.37,11.565,295242.0
2014-03-06,11.69,11.825,11.66,11.765,155029.0
2014-03-07,11.66,11.795,11.525,11.68,340102.0
2014-03-10,11.62,11.65,11.32,11.495,241314.0
2014-03-11,11.575,11.745,11.285,11.32,239930.0
2014-03-12,11.58,11.735,11.455,11.705,237575.0
2014-03-13,11.64,12.095,11.59,12.065,229796.0
2014-03-14,12.295,12.49,12.085,12.345,381388.0
2014-03-17,12.44,13.03,12.11,12.13,422437.0
2014-03-18,11.815,12.72,11.565,12.555,356149.0
2014-03-19,12.37,12.595,12.2,12.255,261440.0
2014-03-20,12.13,12.46,11.985,12.275,294116.0
2014-03-21,12.39,12.575,11.91,12.085,309725.0
2014-03-24,11.795,11.825,11.1,11.175,259490.0
2014-03-25,11.275,11.495,11.16,11.35,147462.0
2014-03-26,11.305,11.475,10.425,10.57,288623.0
2014-03-27,10.455,10.87,10.25,10.725,341427.0
2014-03-28,10.725,11.16,10.57,10.89,157100.0
2014-03-31,10.82,10.89,10.505,10.57,174718.0
2014-04-01,10.56,10.975,10.53,10.61,162702.0
2014-04-02,10.8,11.045,10.745,11.005,207835.0
2014-04-03,10.9,10.925,10.6,10.81,150511.0
2014-04-04,11.045,11.245,10.86,11.045,211224.0
2014-04-07,11.025,11.485,10.91,11.005,256864.0
2014-04-08,11.295,11.505,11.09,11.43,257241.0
2014-04-09,11.32,11.68,11.16,11.505,158979.0
2014-04-10,11.65,11.725,11.09,11.15,257411.0
2014-04-11,11.185,11.255,10.685,10.82,193982.0
2014-04-14,10.88,11.12,10.765,10.955,189734.0
2014-04-15,10.63,10.64,10.125,10.475,355016.0
2014-04-16,10.475,10.55,10.27,10.435,122867.0
2014-04-17,10.36,10.505,10.165,10.175,153693.0
2014-04-21,10.07,10.245,9.75,10.09,175934.0
2014-04-22,10.12,10.32,9.925,10.32,289360.0
2014-04-23,10.31,10.765,10.145,10.54,187727.0
2014-04-24,10.405,10.65,10.205,10.225,182841.0
2014-04-25,10.32,10.675,10.3,10.58,175676.0
2014-04-28,10.58,10.695,10.135,10.215,201737.0
2014-04-29,10.125,10.61,10.125,10.495,116267.0
2014-04-30,10.405,10.59,10.225,10.455,139462.0
2014-05-01,10.175,10.59,10.165,10.38,117510.0
2014-05-02,10.405,10.925,10.405,10.775,173713.0
2014-05-05,10.925,10.995,10.61,10.65,98219.0
2014-05-06,10.6,10.685,10.35,10.385,87253.0
2014-05-07,10.31,10.415,9.885,9.965,183373.0
2014-05-08,9.975,10.07,9.76,9.8,109864.0
2014-05-09,9.78,9.78,8.67,8.835,385313.0
2014-05-12,8.96,8.96,8.24,8.275,414480.0
2014-05-13,8.22,8.42,8.19,8.325,199270.0
2014-05-14,8.45,8.665,8.355,8.555,230402.0
2014-05-15,8.47,8.47,8.115,8.15,200477.0
2014-05-16,8.075,8.095,7.865,8.065,157753.0
2014-05-20,8.135,8.26,8.055,8.125,114397.0
2014-05-21,8.035,8.035,7.66,7.92,175445.0
2014-05-22,8.005,8.035,7.785,7.92,80843.0
2014-05-23,7.89,7.89,7.61,7.72,111453.0
2014-05-26,7.7,7.72,7.565,7.63,38209.0
2014-05-27,7.545,7.545,7.025,7.045,193414.0
2014-05-28,7.065,7.075,6.785,6.995,220369.0
2014-05-29,6.92,7.055,6.82,6.82,157919.0
2014-05-30,6.86,6.955,6.68,6.81,125087.0
2014-06-02,6.82,6.91,6.63,6.705,169325.0
2014-06-03,6.685,6.83,6.62,6.745,96823.0
2014-06-04,6.85,6.985,6.705,6.92,127604.0
2014-06-05,6.965,7.4,6.965,7.325,183748.0
2014-06-06,7.285,7.305,7.08,7.12,146054.0
2014-06-09,7.16,7.285,7.12,7.14,99432.0
2014-06-10,7.21,7.585,7.2,7.555,115490.0
2014-06-11,7.565,7.93,7.565,7.88,174404.0
2014-06-12,7.99,8.275,7.91,8.16,181723.0
2014-06-13,8.19,8.375,7.87,8.305,294555.0
2014-06-16,8.42,8.545,7.95,8.005,335024.0
2014-06-17,7.93,8.17,7.63,8.005,249011.0
2014-06-18,8.045,8.265,7.98,8.25,195252.0
2014-06-19,8.555,8.885,8.4,8.835,465073.0
2014-06-20,8.76,8.795,8.44,8.605,291102.0
2014-06-23,8.655,8.96,8.545,8.875,291425.0
2014-06-24,9.075,9.385,8.615,8.635,446410.0
2014-06-25,8.585,8.79,8.46,8.69,270541.0
2014-06-26,8.605,8.76,8.51,8.72,156321.0
2014-06-27,8.69,8.875,8.4,8.615,206035.0
2014-06-30,8.45,8.95,8.375,8.895,289192.0
2014-07-02,8.72,9.185,8.72,8.94,281311.0
2014-07-03,8.77,9.0,8.645,8.905,182614.0
2014-07-04,8.905,9.095,8.895,9.02,32991.0
2014-07-07,8.895,9.06,8.845,8.925,132822.0
2014-07-08,9.155,9.25,8.875,9.125,493498.0
2014-07-09,9.23,9.58,9.02,9.51,449060.0
2014-07-10,9.975,9.975,9.03,9.05,483924.0
2014-07-11,9.065,9.51,8.96,9.5,258455.0
2014-07-14,9.105,9.455,9.05,9.185,268255.0
2014-07-15,9.5,9.54,8.915,8.915,424189.0
2014-07-16,8.96,9.25,8.96,9.155,321597.0
2014-07-17,9.29,10.165,9.175,10.02,608768.0
2014-07-18,9.875,9.895,9.595,9.77,391747.0
2014-07-21,10.04,10.04,9.435,9.705,319440.0
2014-07-22,9.625,9.715,9.455,9.48,274814.0
2014-07-23,9.415,9.715,9.24,9.28,258862.0
2014-07-24,9.195,9.21,8.98,9.075,261236.0
2014-07-25,9.075,9.655,9.075,9.655,308183.0
2014-07-28,9.605,9.955,9.52,9.915,322020.0
2014-07-29,9.975,10.02,9.78,9.885,236434.0
2014-07-30,9.79,9.85,9.58,9.81,303605.0
2014-07-31,9.625,9.78,9.54,9.645,228433.0
2014-08-01,9.72,9.895,9.32,9.53,359881.0
2014-08-05,9.06,9.115,8.74,9.095,310363.0
2014-08-06,9.345,9.605,9.25,9.425,244668.0
2014-08-07,9.335,9.83,9.115,9.8,435140.0
2014-08-08,9.855,10.27,9.79,10.03,397286.0
2014-08-11,10.09,10.425,10.09,10.29,307363.0
2014-08-12,10.395,10.65,10.175,10.26,336070.0
2014-08-13,10.415,10.415,10.04,10.165,188922.0
2014-08-14,10.205,10.28,9.875,9.895,171033.0
2014-08-15,9.705,10.0,9.55,9.915,211211.0
2014-08-18,9.82,10.09,9.76,10.07,140614.0
2014-08-19,10.05,10.11,9.76,9.915,160519.0
2014-08-20,9.855,10.08,9.79,9.935,140521.0
2014-08-21,9.8,9.8,9.415,9.56,208905.0
2014-08-22,9.605,9.635,9.425,9.58,116542.0
2014-08-25,9.56,9.57,9.3,9.31,119145.0
2014-08-26,9.49,9.75,9.375,9.73,184342.0
2014-08-27,9.655,9.85,9.625,9.635,94320.0
2014-08-28,9.83,9.83,9.665,9.74,97307.0
2014-08-29,9.685,9.965,9.605,9.84,156704.0
2014-09-02,9.635,9.675,9.435,9.47,146184.0
2014-09-03,9.49,9.56,9.21,9.22,177130.0
2014-09-04,9.25,9.28,8.385,8.43,309888.0
2014-09-05,8.43,8.67,8.23,8.45,281793.0
2014-09-08,8.335,8.385,8.095,8.115,201950.0
2014-09-09,8.015,8.23,7.525,8.015,405662.0
2014-09-10,7.795,8.125,7.795,7.9,168705.0
2014-09-11,7.815,8.265,7.745,8.265,224033.0
2014-09-12,8.19,8.305,8.0,8.015,185819.0
2014-09-15,8.17,8.17,7.815,7.91,151598.0
2014-09-16,7.91,8.035,7.72,7.9,233075.0
2014-09-17,7.88,7.9,7.585,7.64,278461.0
2014-09-18,7.565,7.585,7.35,7.35,200759.0
2014-09-19,7.335,7.495,6.86,6.93,442382.0
2014-09-22,6.94,6.94,6.545,6.715,294474.0
2014-09-23,6.88,7.15,6.83,7.065,193054.0
2014-09-24,7.025,7.065,6.715,6.85,209661.0
2014-09-25,6.785,7.065,6.745,7.045,198519.0
2014-09-26,7.015,7.12,6.89,6.94,104643.0
2014-09-29,6.92,7.16,6.805,6.83,123211.0
2014-09-30,6.785,6.88,6.525,6.58,298452.0
2014-10-01,6.61,6.745,6.465,6.505,386398.0
2014-10-02,6.495,6.505,6.225,6.35,192273.0
2014-10-03,6.225,6.265,5.955,5.965,234982.0
2014-10-06,6.08,6.08,5.85,6.02,257401.0
2014-10-07,6.06,6.12,5.62,5.675,279101.0
2014-10-08,5.8,6.35,5.54,6.33,460454.0
2014-10-09,6.455,6.465,5.895,6.04,430942.0
2014-10-10,5.995,6.36,5.76,5.955,388851.0
2014-10-14,5.985,6.29,5.985,6.165,345616.0
2014-10-15,6.1,6.415,6.02,6.225,390509.0
2014-10-16,6.225,6.58,6.15,6.32,398209.0
2014-10-17,6.37,6.37,6.02,6.03,310777.0
2014-10-20,6.155,6.215,6.07,6.215,189807.0
2014-10-21,6.455,6.455,6.165,6.195,228370.0
2014-10-22,6.13,6.13,5.85,5.86,225970.0
2014-10-23,5.86,5.88,5.59,5.8,419281.0
2014-10-24,5.885,5.885,5.645,5.735,230824.0
2014-10-27,5.725,5.73,5.54,5.705,185866.0
2014-10-28,5.83,5.985,5.695,5.975,230397.0
2014-10-29,5.895,5.985,5.55,5.625,327681.0
2014-10-30,5.55,5.675,5.175,5.195,455468.0
2014-10-31,4.935,5.06,4.675,4.73,641186.0
2014-11-03,4.77,5.135,4.665,5.115,402300.0
2014-11-04,5.07,5.115,4.675,4.695,377937.0
2014-11-05,4.53,4.665,4.305,4.325,535772.0
2014-11-06,4.43,4.99,4.365,4.77,740850.0
2014-11-07,4.935,5.715,4.875,5.685,637036.0
2014-11-10,5.725,5.725,5.095,5.185,579497.0
2014-11-11,5.29,5.635,5.225,5.52,407902.0
2014-11-12,5.59,5.78,5.215,5.405,541195.0
2014-11-13,5.51,5.54,5.185,5.25,307887.0
2014-11-14,5.105,5.79,4.935,5.725,516558.0
2014-11-17,5.665,5.975,5.58,5.885,372922.0
2014-11-18,6.11,6.43,6.02,6.39,420026.0
2014-11-19,6.36,6.435,5.925,5.945,761863.0
2014-11-20,6.155,6.465,5.915,6.32,537148.0
2014-11-21,6.485,6.64,6.195,6.32,576475.0
2014-11-24,6.265,6.445,6.1,6.235,360933.0
2014-11-25,6.31,6.63,6.235,6.57,661222.0
2014-11-26,6.55,6.57,6.33,6.35,396616.0
2014-11-27,6.3,6.3,5.985,6.015,166998.0
2014-11-28,5.965,6.05,5.52,5.55,430034.0
2014-12-01,5.655,6.275,5.655,6.225,611797.0
2014-12-02,6.03,6.335,5.88,5.895,581186.0
2014-12-03,6.05,6.505,6.03,6.34,549575.0
2014-12-04,6.515,6.515,5.995,6.02,513471.0
2014-12-05,5.895,6.265,5.77,5.985,417196.0
2014-12-08,6.14,6.205,5.675,6.1,598585.0
2014-12-09,6.35,6.495,6.165,6.31,658969.0
2014-12-10,6.31,6.6,6.12,6.15,540415.0
2014-12-11,6.1,6.31,5.935,5.965,390833.0
2014-12-12,6.005,6.185,5.76,5.885,413054.0
2014-12-15,5.76,5.86,4.96,5.05,841573.0
2014-12-16,5.145,5.29,4.76,4.79,745647.0
2014-12-17,4.845,5.115,4.685,5.105,797623.0
2014-12-18,5.29,5.425,5.095,5.375,584453.0
2014-12-19,5.385,5.715,5.355,5.56,462403.0
2014-12-22,5.56,5.58,5.0,5.03,496507.0
2014-12-23,5.02,5.27,4.845,4.935,257816.0
2014-12-24,4.845,5.31,4.83,5.205,208659.0
2014-12-29,5.52,5.52,5.185,5.195,199057.0
2014-12-30,5.35,5.705,5.28,5.52,366726.0
2014-12-31,5.475,5.725,5.395,5.62,374732.0
2015-01-02,5.455,6.005,5.425,5.995,414230.0
2015-01-05,6.09,6.15,5.78,6.12,561115.0
2015-01-06,6.14,6.715,6.13,6.66,731804.0
2015-01-07,6.495,6.805,6.32,6.465,571304.0
2015-01-08,6.515,6.68,6.205,6.275,425129.0
2015-01-09,6.34,6.66,6.34,6.59,441806.0
2015-01-12,6.725,7.42,6.65,7.235,794677.0
2015-01-13,7.63,7.835,7.075,7.245,1576774.0
2015-01-14,7.285,7.47,6.68,6.91,555150.0
2015-01-15,7.37,7.515,7.225,7.315,556704.0
2015-01-16,7.39,7.96,7.34,7.65,589701.0
2015-01-19,7.89,7.89,7.63,7.865,155959.0
2015-01-20,8.0,8.305,7.865,8.115,809372.0
2015-01-21,8.24,8.335,8.015,8.275,640267.0
2015-01-22,8.395,8.47,8.105,8.135,450681.0
2015-01-23,7.96,8.045,7.495,7.68,531296.0
2015-01-26,7.39,7.94,7.36,7.865,288549.0
2015-01-27,7.9,8.375,7.87,8.24,481464.0
2015-01-28,8.085,8.095,7.46,7.525,749467.0
2015-01-29,7.265,7.4,6.995,7.16,552912.0
2015-01-30,7.39,7.63,7.18,7.545,417307.0
2015-02-02,7.21,7.73,7.21,7.565,380197.0
2015-02-03,7.505,7.545,7.08,7.13,418840.0
2015-02-04,7.325,7.495,7.12,7.45,393118.0
2015-02-05,7.36,7.39,7.08,7.36,372771.0
2015-02-06,7.08,7.21,6.88,6.985,355608.0
2015-02-09,7.075,7.2,6.985,7.035,255611.0
2015-02-10,7.035,7.515,6.84,7.38,613721.0
2015-02-11,7.43,7.495,7.08,7.15,438245.0
2015-02-12,7.18,7.47,7.11,7.37,330305.0
2015-02-13,7.61,7.73,7.5,7.525,447515.0
2015-02-17,7.21,7.35,6.995,7.035,566980.0
2015-02-18,7.075,7.18,6.83,7.09,347232.0
2015-02-19,7.1,7.21,6.88,6.955,269107.0
2015-02-20,6.975,7.18,6.515,6.55,484629.0
2015-02-23,6.475,6.485,6.1,6.175,390043.0
2015-02-24,6.14,6.34,6.13,6.205,307353.0
2015-02-25,6.31,6.475,6.215,6.435,360733.0
2015-02-26,6.58,6.58,6.32,6.39,352075.0
2015-02-27,6.4,6.505,6.31,6.33,202155.0
2015-03-02,6.37,6.425,6.09,6.15,228312.0
2015-03-03,6.14,6.265,5.945,5.955,249018.0
2015-03-04,6.02,6.03,5.625,5.725,279798.0
2015-03-05,5.755,5.82,5.54,5.625,431395.0
2015-03-06,5.375,5.54,5.375,5.5,294928.0
2015-03-09,5.465,5.49,5.165,5.23,324422.0
2015-03-10,5.23,5.26,5.03,5.23,423708.0
2015-03-11,5.115,5.435,5.09,5.425,505510.0
2015-03-12,5.49,5.6,5.375,5.445,475923.0
2015-03-13,5.465,5.695,5.385,5.695,298150.0
2015-03-16,5.695,5.895,5.6,5.8,298023.0
2015-03-17,5.665,5.925,5.625,5.715,251256.0
2015-03-18,5.675,5.995,5.625,5.895,327024.0
2015-03-19,5.84,6.15,5.84,6.1,231441.0
2015-03-20,6.205,6.34,6.08,6.165,255341.0
2015-03-23,6.245,6.37,6.185,6.34,304264.0
2015-03-24,6.31,6.37,6.195,6.29,132832.0
2015-03-25,6.39,6.425,6.23,6.255,178252.0
2015-03-26,6.4,6.41,5.965,6.04,311889.0
2015-03-27,6.03,6.04,5.77,5.88,346029.0
2015-03-30,5.735,5.81,5.58,5.695,301428.0
2015-03-31,5.715,5.755,5.405,5.51,285367.0
2015-04-01,5.675,5.895,5.6,5.83,403504.0
2015-04-02,5.685,5.87,5.6,5.8,201688.0
2015-04-06,6.245,6.245,5.945,6.11,426909.0
2015-04-07,6.06,6.1,5.905,5.975,197790.0
2015-04-08,5.955,6.195,5.83,6.015,255221.0
2015-04-09,5.885,6.205,5.885,6.205,317048.0
2015-04-10,6.29,6.465,6.265,6.435,193223.0
2015-04-13,6.235,6.435,6.175,6.195,254522.0
2015-04-14,6.155,6.285,6.11,6.155,545942.0
2015-04-15,6.245,6.3,6.18,6.265,610244.0
2015-04-16,6.275,6.35,6.075,6.15,293457.0
2015-04-17,6.205,6.465,6.195,6.31,248710.0
2015-04-20,6.255,6.47,6.14,6.425,258522.0
2015-04-21,6.425,6.685,6.39,6.63,248158.0
2015-04-22,6.545,6.68,6.34,6.35,274432.0
2015-04-23,6.36,6.465,6.235,6.35,245495.0
2015-04-24,6.29,6.495,6.07,6.13,321337.0
2015-04-27,6.245,6.63,6.235,6.425,355935.0
2015-04-28,6.41,6.79,6.41,6.67,374651.0
2015-04-29,6.61,6.795,6.485,6.685,342366.0
2015-04-30,6.425,6.55,6.29,6.32,351403.0
2015-05-01,6.245,6.6,6.245,6.465,258634.0
2015-05-04,6.735,6.735,6.475,6.525,297557.0
2015-05-05,6.63,6.67,6.38,6.435,226934.0
2015-05-06,6.505,6.535,6.04,6.13,438314.0
2015-05-07,6.04,6.195,5.975,6.175,236317.0
2015-05-08,6.285,6.285,6.11,6.235,204093.0
2015-05-11,6.205,6.435,6.205,6.4,341915.0
2015-05-12,6.41,6.465,6.245,6.34,328493.0
2015-05-13,6.65,7.43,6.57,7.2,1132448.0
2015-05-14,7.37,7.74,7.275,7.545,820812.0
2015-05-15,7.46,7.7,7.41,7.575,396634.0
2015-05-19,7.325,7.64,7.325,7.495,475482.0
2015-05-20,7.515,7.605,7.295,7.325,295299.0
2015-05-21,7.305,7.44,7.285,7.4,213570.0
2015-05-22,7.41,7.545,7.295,7.35,218076.0
2015-05-25,7.335,7.4,7.295,7.34,45613.0
2015-05-26,7.18,7.275,7.01,7.18,335809.0
2015-05-27,7.235,7.245,7.055,7.21,167580.0
2015-05-28,7.17,7.43,7.13,7.38,282179.0
2015-05-29,7.4,7.65,7.4,7.45,195521.0
2015-06-01,7.64,7.68,7.515,7.585,236100.0
2015-06-02,7.65,7.825,7.585,7.69,379560.0
2015-06-03,7.65,7.845,7.61,7.7,192283.0
2015-06-04,7.595,7.91,7.485,7.795,317465.0
2015-06-05,7.68,7.805,7.585,7.7,220824.0
2015-06-08,7.71,7.72,7.44,7.66,178644.0
2015-06-09,7.68,7.805,7.535,7.575,156990.0
2015-06-10,7.68,7.765,7.545,7.595,112285.0
2015-06-11,7.515,7.66,7.46,7.605,179483.0
2015-06-12,7.595,7.66,7.475,7.485,91198.0
2015-06-15,7.485,7.755,7.305,7.745,230607.0
2015-06-16,7.68,7.7,7.485,7.64,699787.0
2015-06-17,7.64,7.87,7.485,7.815,451221.0
2015-06-18,7.97,8.23,7.88,8.105,389604.0
2015-06-19,8.105,8.26,7.9,8.085,294180.0
2015-06-22,7.765,8.22,7.765,7.9,157952.0
2015-06-23,7.835,8.065,7.815,7.98,177997.0
2015-06-24,7.95,8.2,7.73,7.745,244946.0
2015-06-25,7.755,7.87,7.65,7.71,188643.0
2015-06-26,7.65,7.73,7.37,7.45,192869.0
2015-06-29,7.555,7.71,7.4,7.41,223232.0
2015-06-30,7.47,7.7,7.335,7.565,231974.0
2015-07-02,7.215,7.305,7.045,7.235,242274.0
2015-07-03,7.275,7.36,7.2,7.2,48343.0
2015-07-06,7.09,7.7,7.09,7.605,278513.0
2015-07-07,7.38,7.39,6.85,7.18,278756.0
2015-07-08,7.335,7.35,6.995,7.055,188985.0
2015-07-09,7.225,7.71,7.2,7.39,401991.0
2015-07-10,7.515,7.535,7.37,7.475,165630.0
2015-07-13,7.47,7.805,7.265,7.775,255599.0
2015-07-14,7.835,7.87,7.475,7.495,215551.0
2015-07-15,7.39,7.585,7.255,7.475,264012.0
2015-07-16,7.47,7.92,7.45,7.845,381961.0
2015-07-17,7.795,7.795,7.535,7.565,297969.0
2015-07-20,7.13,7.235,6.715,6.785,686694.0
2015-07-21,6.975,7.265,6.795,6.995,401677.0
2015-07-22,6.89,7.34,6.755,7.13,340725.0
2015-07-23,7.2,7.265,6.65,6.695,465530.0
2015-07-24,6.6,7.065,6.35,6.985,584466.0
2015-07-27,6.83,7.39,6.735,6.765,573034.0
2015-07-28,6.93,7.08,6.66,6.765,466033.0
2015-07-29,6.755,7.37,6.715,7.255,758177.0
2015-07-30,7.17,7.39,6.93,7.14,512823.0
2015-07-31,7.275,7.45,7.11,7.245,427716.0
2015-08-04,7.215,7.295,6.955,7.11,545280.0
2015-08-05,7.12,7.225,6.745,6.775,403770.0
2015-08-06,6.85,7.015,6.705,6.86,656822.0
2015-08-07,6.91,7.17,6.725,6.775,824040.0
2015-08-10,6.93,7.36,6.715,7.34,851213.0
2015-08-11,7.475,7.97,7.39,7.865,893159.0
2015-08-12,7.9,8.355,7.88,8.135,969675.0
2015-08-13,7.93,8.265,7.855,8.075,511340.0
2015-08-14,8.16,8.285,7.91,8.055,334883.0
2015-08-17,8.19,8.575,8.19,8.535,561835.0
2015-08-18,8.305,8.395,8.065,8.285,408485.0
2015-08-19,8.385,8.77,8.365,8.7,529521.0
2015-08-20,8.895,9.115,8.835,8.93,560906.0
2015-08-21,8.875,8.95,8.48,8.555,562430.0
2015-08-24,8.095,8.74,7.97,8.025,577382.0
2015-08-25,8.15,8.355,7.62,7.99,451264.0
2015-08-26,7.785,7.94,7.46,7.495,471363.0
2015-08-27,7.525,7.845,7.46,7.74,579012.0
2015-08-28,7.755,8.4,7.755,8.305,451281.0
2015-08-31,8.045,8.345,8.0,8.16,317843.0
2015-09-01,8.45,8.47,8.0,8.105,241156.0
2015-09-02,8.095,8.25,7.825,7.98,397157.0
2015-09-03,7.855,8.2,7.745,7.795,326393.0
2015-09-04,7.755,7.865,7.47,7.72,131206.0
2015-09-08,7.775,7.98,7.62,7.815,129206.0
2015-09-09,7.7,7.845,7.43,7.47,147407.0
2015-09-10,7.575,7.745,7.38,7.42,171582.0
2015-09-11,7.325,7.61,7.16,7.61,273769.0
2015-09-14,7.515,7.825,7.34,7.64,202836.0
2015-09-15,7.595,7.805,7.485,7.535,145753.0
2015-09-16,7.69,8.065,7.69,8.025,264250.0
2015-09-17,7.94,8.23,7.66,8.17,542623.0
2015-09-18,8.325,8.95,8.325,8.605,614502.0
2015-09-21,8.52,8.635,8.275,8.395,254664.0
2015-09-22,8.18,8.26,7.93,8.045,274763.0
2015-09-23,8.21,8.305,7.91,7.94,173310.0
2015-09-24,8.17,8.575,8.14,8.535,473943.0
2015-09-25,8.43,8.605,8.345,8.545,486179.0
2015-09-28,8.385,8.385,8.025,8.125,271062.0
2015-09-29,8.19,8.365,8.055,8.14,296998.0
2015-09-30,8.035,8.395,7.865,8.385,320866.0
2015-10-01,8.285,8.52,7.785,7.825,742564.0
2015-10-02,8.135,8.645,8.135,8.625,613247.0
2015-10-05,8.73,9.2,8.67,9.135,656562.0
2015-10-06,9.355,9.655,8.99,9.335,812535.0
2015-10-07,9.385,9.51,9.065,9.435,645291.0
2015-10-08,8.925,9.175,8.67,8.7,627382.0
2015-10-09,9.095,9.105,8.545,8.645,596226.0
2015-10-13,8.575,8.95,8.43,8.73,361954.0
2015-10-14,8.915,9.395,8.795,9.335,671994.0
2015-10-15,9.21,9.56,9.135,9.48,552374.0
2015-10-16,9.455,9.675,9.22,9.23,566395.0
2015-10-19,9.185,9.26,8.74,8.805,477830.0
2015-10-20,8.845,9.405,8.845,9.31,570382.0
2015-10-21,9.195,9.28,8.93,9.2,501321.0
2015-10-22,9.22,9.57,9.135,9.325,405394.0
2015-10-23,9.52,9.615,9.29,9.54,466476.0
2015-10-26,9.53,9.54,9.25,9.375,394510.0
2015-10-27,9.335,9.885,9.175,9.74,995758.0
2015-10-28,10.0,10.175,9.355,9.455,698721.0
2015-10-29,9.405,9.5,8.815,8.95,479777.0
2015-10-30,9.0,9.05,8.67,8.68,457501.0
2015-11-02,8.575,8.865,8.45,8.71,419206.0
2015-11-03,8.575,8.67,8.41,8.615,538973.0
2015-11-04,8.655,8.74,8.15,8.2,467712.0
2015-11-05,8.21,8.25,7.765,7.87,429873.0
2015-11-06,7.495,7.68,7.225,7.255,548546.0
2015-11-09,7.215,7.225,6.83,7.19,759828.0
2015-11-10,7.1,7.1,6.745,6.775,511265.0
2015-11-11,6.81,6.83,6.55,6.67,1243226.0
2015-11-12,6.515,6.84,6.475,6.61,599434.0
2015-11-13,6.59,6.715,6.545,6.58,548264.0
2015-11-16,6.65,6.745,6.57,6.695,381805.0
2015-11-17,6.695,6.705,6.165,6.255,406310.0
2015-11-18,6.265,6.435,6.15,6.415,254020.0
2015-11-19,6.465,6.745,6.435,6.685,349142.0
2015-11-20,6.775,6.795,6.36,6.39,329254.0
2015-11-23,6.34,6.505,6.31,6.495,279197.0
2015-11-24,6.63,6.775,6.525,6.725,410119.0
2015-11-25,6.63,6.93,6.525,6.805,329744.0
2015-11-26,6.88,6.94,6.81,6.84,46184.0
2015-11-27,6.685,6.945,6.62,6.785,290730.0
2015-11-30,6.785,6.965,6.695,6.765,265220.0
2015-12-01,6.84,7.1,6.715,7.075,362426.0
2015-12-02,6.94,7.21,6.87,7.08,314034.0
2015-12-03,7.16,7.255,7.035,7.12,337587.0
2015-12-04,7.19,7.61,7.18,7.525,518242.0
2015-12-07,7.475,7.545,7.065,7.13,346254.0
2015-12-08,7.045,7.18,6.86,7.13,277831.0
2015-12-09,7.275,7.515,7.12,7.285,298902.0
2015-12-10,7.245,7.4,7.17,7.17,208471.0
2015-12-11,7.065,7.295,6.955,7.09,345027.0
2015-12-14,7.035,7.11,6.725,6.745,393894.0
2015-12-15,6.88,6.88,6.67,6.735,319468.0
2015-12-16,6.94,7.09,6.83,7.035,518226.0
2015-12-17,6.88,6.91,6.715,6.755,370365.0
2015-12-18,6.88,7.065,6.81,6.92,259811.0
2015-12-21,7.035,7.17,6.93,6.975,168652.0
2015-12-22,6.955,7.08,6.715,6.805,209781.0
2015-12-23,6.765,6.975,6.755,6.84,210635.0
2015-12-24,6.965,7.29,6.785,7.2,242670.0
2015-12-29,6.975,7.035,6.775,6.9,183883.0
2015-12-30,6.765,6.89,6.73,6.795,142172.0
2015-12-31,6.785,6.91,6.715,6.9,215160.0
2016-01-04,7.045,7.215,6.805,6.955,315466.0
2016-01-05,6.955,6.985,6.765,6.89,342009.0
2016-01-06,6.995,7.14,6.945,7.065,251763.0
2016-01-07,7.13,7.265,6.89,7.12,610403.0
2016-01-08,6.955,7.245,6.91,7.08,654888.0
2016-01-11,7.11,7.16,6.755,6.91,699163.0
2016-01-12,6.82,6.88,6.285,6.37,1139544.0
2016-01-13,6.465,6.62,6.285,6.455,457905.0
2016-01-14,6.285,6.425,6.1,6.255,357246.0
2016-01-15,6.515,6.61,6.12,6.165,422519.0
2016-01-18,6.09,6.235,6.09,6.235,39378.0
2016-01-19,6.275,6.275,5.31,5.375,544146.0
2016-01-20,5.52,5.54,5.135,5.29,976885.0
2016-01-21,5.25,5.415,5.09,5.33,399422.0
2016-01-22,5.24,5.55,5.195,5.355,413988.0
2016-01-25,5.445,5.705,5.435,5.445,371252.0
2016-01-26,5.5,5.61,5.445,5.58,334472.0
2016-01-27,5.59,5.62,5.455,5.59,312763.0
2016-01-28,5.51,5.685,5.3,5.54,270794.0
2016-01-29,5.58,5.955,5.53,5.88,238992.0
2016-02-01,5.985,6.185,5.955,6.05,216740.0
2016-02-02,6.005,6.1,5.82,5.985,241446.0
2016-02-03,6.015,6.33,5.985,6.3,316755.0
2016-02-04,6.59,6.955,6.455,6.475,400539.0
2016-02-05,6.34,7.275,6.3,7.225,1227236.0
2016-02-08,7.565,7.855,7.47,7.515,804819.0
2016-02-09,7.585,7.87,7.4,7.495,2085340.0
2016-02-10,7.47,7.595,7.035,7.47,736556.0
2016-02-11,8.105,8.295,7.73,7.9,495352.0
2016-02-12,7.73,8.14,7.73,8.065,427643.0
2016-02-16,7.755,7.95,7.34,7.47,453093.0
2016-02-17,7.515,7.605,7.13,7.275,511155.0
2016-02-18,7.2,7.88,7.16,7.825,544018.0
2016-02-19,7.73,7.98,7.64,7.66,379084.0
2016-02-22,7.41,7.72,7.39,7.64,408489.0
2016-02-23,7.74,7.99,7.605,7.64,300536.0
2016-02-24,7.825,8.115,7.565,7.67,381198.0
2016-02-25,7.62,7.89,7.525,7.815,375067.0
2016-02-26,7.565,7.595,7.13,7.2,715934.0
2016-02-29,7.265,7.63,7.245,7.555,472372.0
2016-03-01,7.595,7.71,7.15,7.39,718154.0
2016-03-02,7.4,7.855,7.325,7.795,659069.0
2016-03-03,7.795,8.45,7.795,8.375,371618.0
2016-03-04,8.605,9.345,8.52,8.605,562097.0
2016-03-07,8.345,8.53,7.525,7.605,3180583.0
2016-03-08,7.72,7.845,7.4,7.525,1435473.0
2016-03-09,7.41,7.585,7.245,7.495,1043320.0
2016-03-10,7.64,7.71,7.325,7.46,992851.0
2016-03-11,7.475,7.515,7.325,7.37,1027399.0
2016-03-14,7.45,7.505,7.035,7.065,755571.0
2016-03-15,7.025,7.075,6.705,6.91,411431.0
2016-03-16,6.9,7.275,6.685,7.245,841999.0
2016-03-17,7.38,7.495,7.12,7.14,782786.0
2016-03-18,7.14,7.4,7.13,7.2,520510.0
2016-03-21,7.18,7.495,7.15,7.325,428100.0
2016-03-22,7.41,7.46,7.035,7.075,516701.0
2016-03-23,6.83,7.12,6.715,6.775,465335.0
2016-03-24,6.82,7.025,6.715,6.965,320534.0
2016-03-28,7.215,7.215,6.695,6.83,247499.0
2016-03-29,6.89,7.275,6.81,7.225,508609.0
2016-03-30,7.245,7.245,6.955,7.025,229384.0
2016-03-31,7.12,7.18,6.93,6.965,301583.0
2016-04-01,6.795,7.065,6.67,7.045,328838.0
2016-04-04,7.045,7.12,6.91,6.965,1106446.0
2016-04-05,7.1,7.225,7.035,7.14,787047.0
2016-04-06,7.1,7.325,6.985,7.285,913718.0
2016-04-07,7.495,7.69,7.46,7.595,873941.0
2016-04-08,7.575,7.87,7.535,7.855,769642.0
2016-04-11,8.045,8.73,7.95,8.71,1495502.0
2016-04-12,8.805,8.98,8.49,8.93,1300212.0
2016-04-13,8.795,9.32,8.67,9.095,851254.0
2016-04-14,9.04,9.05,8.47,8.835,641527.0
2016-04-15,8.79,9.175,8.77,8.97,387080.0
2016-04-18,8.98,9.145,8.855,9.03,339402.0
2016-04-19,9.445,9.895,9.21,9.875,1256658.0
2016-04-20,9.895,10.455,9.83,9.84,1325491.0
2016-04-21,10.26,10.465,10.02,10.35,1361689.0
2016-04-22,10.32,10.63,10.0,10.205,1423664.0
2016-04-25,10.155,10.245,9.955,10.12,857829.0
2016-04-26,10.145,10.56,9.955,10.53,757666.0
2016-04-27,10.6,10.8,10.28,10.58,711617.0
2016-04-28,10.695,11.045,10.58,10.935,709570.0
2016-04-29,11.17,11.6,11.13,11.35,1007158.0
2016-05-02,11.445,11.59,11.06,11.235,887743.0
2016-05-03,11.215,11.39,10.715,10.975,910269.0
2016-05-04,10.725,11.045,10.245,10.3,935241.0
2016-05-05,10.485,10.945,10.475,10.83,512138.0
2016-05-06,11.025,11.505,10.925,11.32,789696.0
2016-05-09,10.955,10.955,10.32,10.475,531149.0
2016-05-10,10.435,10.765,10.185,10.725,524829.0
2016-05-11,11.045,11.205,10.495,10.85,688952.0
2016-05-12,11.15,11.725,11.025,11.475,1067704.0
2016-05-13,11.37,12.055,11.31,11.795,1217435.0
2016-05-16,12.045,12.23,11.64,11.795,713351.0
2016-05-17,11.87,12.49,11.66,12.42,1073911.0
2016-05-18,12.17,12.45,11.64,11.68,818954.0
2016-05-19,11.32,12.335,11.13,12.075,949504.0
2016-05-20,12.22,12.325,11.775,12.23,838741.0
2016-05-24,11.85,11.96,11.265,11.285,562214.0
2016-05-25,11.225,11.755,10.915,11.66,709319.0
2016-05-26,11.86,11.88,11.445,11.67,613394.0
2016-05-27,11.575,11.69,10.88,10.935,587100.0
2016-05-30,10.655,10.935,10.395,10.935,347676.0
2016-05-31,10.935,11.495,10.82,11.41,991465.0
2016-06-01,11.39,11.59,11.16,11.39,748989.0
2016-06-02,11.275,11.58,11.1,11.485,519154.0
2016-06-03,12.035,12.775,11.86,12.595,1450925.0
2016-06-06,12.74,12.855,12.42,12.855,750317.0
2016-06-07,12.66,13.085,12.64,12.895,658217.0
2016-06-08,13.645,13.97,13.395,13.615,1067258.0
2016-06-09,13.625,13.925,13.51,13.855,967830.0
2016-06-10,13.935,14.145,13.415,13.8,1079222.0
2016-06-13,14.155,14.465,13.845,14.06,1584221.0
2016-06-14,14.03,14.33,13.79,14.175,1133614.0
2016-06-15,13.855,14.645,13.655,14.465,1538444.0
2016-06-16,14.935,15.14,13.825,14.05,1428284.0
2016-06-17,14.27,14.475,13.975,14.24,1369544.0
2016-06-20,13.575,14.485,13.45,14.26,871993.0
2016-06-21,14.07,14.23,13.78,13.96,667539.0
2016-06-22,13.865,14.145,13.645,14.115,803871.0
2016-06-23,14.095,14.355,13.955,14.08,694518.0
2016-06-24,15.13,15.425,14.76,15.05,1710288.0
2016-06-27,15.155,15.455,14.435,14.905,1063549.0
2016-06-28,14.76,15.505,14.735,15.37,1169263.0
2016-06-29,15.56,15.92,15.525,15.695,1130464.0
2016-06-30,15.88,16.265,15.755,16.16,1349722.0
2016-07-04,17.295,17.46,16.745,16.795,516044.0
2016-07-05,17.055,17.2,16.515,17.2,1173079.0
2016-07-06,17.395,18.57,17.375,18.445,1614474.0
2016-07-07,18.25,18.25,17.41,17.805,1125920.0
2016-07-08,17.825,18.47,17.76,18.32,1009392.0
2016-07-11,18.155,18.82,18.155,18.81,839718.0
2016-07-12,18.665,18.75,17.845,17.97,1020611.0
2016-07-13,18.175,18.435,17.645,18.375,1484463.0
2016-07-14,17.73,18.075,17.065,18.065,1324725.0
2016-07-15,18.01,18.2,17.73,17.76,781737.0
2016-07-18,17.615,18.02,17.605,17.825,673165.0
2016-07-19,17.835,17.905,17.49,17.555,580273.0
2016-07-20,17.22,17.22,16.305,16.43,841444.0
2016-07-21,16.14,17.035,16.07,16.97,795869.0
2016-07-22,16.765,16.93,16.44,16.73,560643.0
2016-07-25,16.485,16.505,15.785,16.11,470036.0
2016-07-26,16.285,16.73,16.15,16.535,494281.0
2016-07-27,16.745,17.4,16.335,17.25,824704.0
2016-07-28,17.325,17.555,16.845,17.19,724729.0
2016-07-29,17.395,17.78,17.24,17.555,797751.0
2016-08-02,18.145,18.23,17.805,17.875,925672.0
2016-08-03,17.66,17.68,17.17,17.275,880756.0
2016-08-04,17.325,17.605,17.055,17.14,1441273.0
2016-08-05,16.68,17.21,16.38,16.9,914569.0
2016-08-08,16.92,17.67,16.835,17.22,713706.0
2016-08-09,17.355,17.535,17.22,17.315,561240.0
2016-08-10,17.575,17.75,17.345,17.42,854006.0
2016-08-11,18.055,19.705,17.835,19.29,1865149.0
2016-08-12,19.485,19.745,19.03,19.145,1135024.0
2016-08-15,19.26,19.26,18.595,18.77,934187.0
2016-08-16,18.78,18.895,18.445,18.73,871636.0
2016-08-17,18.55,18.55,17.67,18.24,1368689.0
2016-08-18,18.445,18.635,17.96,18.55,865298.0
2016-08-19,18.21,18.585,18.01,18.26,768648.0
2016-08-22,17.845,18.145,17.77,17.98,589829.0
2016-08-23,18.415,19.0,18.19,18.23,1035871.0
2016-08-24,18.02,18.03,16.235,16.315,1065430.0
2016-08-25,16.13,16.9,15.86,16.315,830217.0
2016-08-26,16.61,16.805,15.84,16.14,989015.0
2016-08-29,15.995,16.475,15.9,16.2,434683.0
2016-08-30,16.065,16.2,15.02,15.165,747736.0
2016-08-31,14.935,15.195,14.61,14.83,752448.0
2016-09-01,14.725,15.485,14.635,15.39,736437.0
2016-09-02,15.91,16.215,15.425,15.965,670852.0
2016-09-06,16.4,16.865,16.045,16.785,709026.0
2016-09-07,16.88,16.97,16.245,16.91,618058.0
2016-09-08,16.865,17.105,16.45,16.66,485734.0
2016-09-09,16.37,16.475,14.965,15.185,641472.0
2016-09-12,14.895,16.42,14.895,16.225,1074512.0
2016-09-13,15.985,16.225,15.34,15.56,819747.0
2016-09-14,15.715,16.505,15.715,15.995,671404.0
2016-09-15,15.985,16.16,15.495,15.88,404511.0
2016-09-16,15.58,15.965,15.245,15.37,717668.0
2016-09-19,15.775,15.775,15.465,15.62,360821.0
2016-09-20,15.66,15.91,15.54,15.83,421340.0
2016-09-21,16.235,17.005,16.13,16.91,753375.0
2016-09-22,17.115,17.21,16.295,16.555,607314.0
2016-09-23,16.495,16.745,15.955,16.1,325608.0
2016-09-26,16.16,16.4,15.955,15.955,272850.0
2016-09-27,15.775,15.775,14.975,15.275,385812.0
2016-09-28,15.32,15.88,15.015,15.65,393800.0
2016-09-29,15.495,15.58,15.1,15.455,306182.0
2016-09-30,15.775,15.83,15.185,15.235,342974.0
2016-10-03,15.39,15.39,14.695,14.895,317890.0
2016-10-04,14.355,14.355,13.315,13.615,647939.0
2016-10-05,13.905,13.905,13.22,13.595,509865.0
2016-10-06,13.135,13.53,12.93,13.17,510297.0
2016-10-07,13.51,13.955,13.145,13.46,540412.0
2016-10-11,13.24,13.595,13.2,13.22,243666.0
2016-10-12,13.25,13.73,13.22,13.54,525663.0
2016-10-13,13.585,14.02,13.49,13.645,595314.0
2016-10-14,13.44,13.7,13.23,13.28,587500.0
2016-10-17,13.355,13.585,13.25,13.305,301628.0
2016-10-18,13.685,14.03,13.425,13.97,406328.0
2016-10-19,14.26,14.465,13.875,14.3,484460.0
2016-10-20,14.355,14.475,14.03,14.375,361621.0
2016-10-21,14.32,14.53,14.27,14.35,261576.0
2016-10-24,14.51,14.625,13.75,13.96,388553.0
2016-10-25,13.97,14.635,13.905,14.425,407196.0
2016-10-26,14.355,14.415,13.75,14.02,430964.0
2016-10-27,14.165,14.195,13.625,13.75,355735.0
2016-10-28,13.855,14.115,13.48,13.845,638624.0
2016-10-31,13.895,14.23,13.72,14.185,419594.0
2016-11-01,14.53,15.37,14.53,15.08,755893.0
2016-11-02,15.465,15.83,14.745,14.905,908428.0
2016-11-03,14.82,15.265,14.735,14.975,458848.0
2016-11-04,14.965,15.145,14.52,14.77,480627.0
2016-11-07,14.31,14.425,14.04,14.25,522107.0
2016-11-08,14.23,14.725,13.8,14.145,714946.0
2016-11-09,15.28,16.575,15.12,15.57,1923949.0
2016-11-10,15.57,15.89,14.03,14.125,1282994.0
2016-11-11,14.165,14.28,12.2,12.245,1754968.0
2016-11-14,12.17,12.99,11.85,12.42,1631553.0
2016-11-15,12.46,13.31,12.39,13.21,828445.0
2016-11-16,13.21,13.23,12.765,13.03,529588.0
2016-11-17,13.01,13.405,12.69,12.835,936130.0
2016-11-18,12.7,13.045,12.605,12.99,569273.0
2016-11-21,13.095,13.2,12.835,13.045,523100.0
2016-11-22,13.24,13.7,12.785,13.645,881928.0
2016-11-23,13.21,13.21,12.505,12.68,824372.0
2016-11-24,12.595,12.795,12.515,12.625,70210.0
2016-11-25,12.865,12.885,12.38,12.545,184917.0
2016-11-28,12.67,12.94,12.48,12.895,346798.0
2016-11-29,12.565,13.03,12.535,12.9,326618.0
2016-11-30,12.865,12.91,12.5,12.805,425861.0
2016-12-01,12.68,12.805,12.2,12.38,640668.0
2016-12-02,12.43,12.91,12.43,12.865,712505.0
2016-12-05,12.69,13.375,12.515,13.25,596703.0
2016-12-06,13.295,13.415,12.74,12.845,430827.0
2016-12-07,13.075,13.17,12.765,12.805,571522.0
2016-12-08,12.785,12.835,12.39,12.565,232068.0
2016-12-09,12.44,12.5,11.69,11.785,380483.0
2016-12-12,11.805,12.12,11.59,11.765,341785.0
2016-12-13,11.805,12.11,11.65,11.87,433328.0
2016-12-14,12.045,12.095,11.175,11.205,496610.0
2016-12-15,10.745,10.995,10.425,10.62,555934.0
2016-12-16,10.755,10.955,10.465,10.62,616948.0
2016-12-19,10.58,10.78,10.415,10.58,270725.0
2016-12-20,10.36,10.485,9.945,10.405,433605.0
2016-12-21,10.485,10.55,10.3,10.35,162074.0
2016-12-22,10.34,10.775,10.28,10.405,159051.0
2016-12-23,10.515,10.735,10.415,10.57,154928.0
2016-12-28,10.86,11.63,10.85,11.515,302287.0
2016-12-29,11.68,12.43,11.59,12.315,434225.0
2016-12-30,12.345,12.71,11.495,11.575,411844.0
2017-01-03,11.65,12.305,11.62,12.265,275172.0
2017-01-04,12.43,12.47,12.075,12.265,491560.0
2017-01-05,12.585,13.385,12.48,13.345,584701.0
2017-01-06,12.92,13.335,12.18,12.525,459236.0
2017-01-09,12.835,13.325,12.7,12.845,438811.0
2017-01-10,12.95,13.395,12.76,12.94,399030.0
2017-01-11,12.895,12.91,12.18,12.5,617913.0
2017-01-12,12.855,12.97,12.45,12.605,380030.0
2017-01-13,12.46,12.75,12.2,12.74,321054.0
2017-01-16,12.875,12.875,12.515,12.565,140481.0
2017-01-17,12.96,13.135,12.785,12.98,351745.0
2017-01-18,13.01,13.105,12.49,12.66,415297.0
2017-01-19,12.505,12.825,12.39,12.7,291139.0
2017-01-20,12.765,13.2,12.605,12.9,371087.0
2017-01-23,13.065,13.19,12.865,13.095,482406.0
2017-01-24,13.055,13.25,12.7,12.865,281455.0
2017-01-25,12.625,12.73,12.45,12.72,334670.0
2017-01-26,12.37,12.66,12.295,12.45,278475.0
2017-01-27,12.49,12.92,12.39,12.9,291074.0
2017-01-30,12.95,13.17,12.765,12.895,363976.0
2017-01-31,13.19,13.44,13.065,13.25,593067.0
2017-02-01,13.02,13.44,12.99,13.305,288506.0
2017-02-02,13.72,13.895,13.5,13.78,333742.0
2017-02-03,13.78,13.925,13.69,13.835,289770.0
2017-02-06,14.06,14.84,14.06,14.8,485532.0
2017-02-07,14.615,15.03,14.485,14.6,410664.0
2017-02-08,14.8,15.525,14.8,15.015,584280.0
2017-02-09,15.06,15.14,14.49,14.625,443009.0
2017-02-10,14.445,14.955,14.375,14.8,412442.0
2017-02-13,14.61,14.82,14.6,14.635,250197.0
2017-02-14,14.84,14.885,14.435,14.725,322266.0
2017-02-15,14.51,14.55,14.125,14.32,343732.0
2017-02-16,14.435,14.76,14.395,14.6,240330.0
2017-02-17,14.615,14.705,14.165,14.23,200751.0
2017-02-21,13.97,14.395,13.845,14.05,218062.0
2017-02-22,13.99,14.175,13.615,13.895,289028.0
2017-02-23,14.165,14.355,13.77,13.835,230490.0
2017-02-24,14.185,15.155,13.98,14.54,672719.0
2017-02-27,14.56,15.12,13.395,13.53,554722.0
2017-02-28,13.75,14.405,13.72,14.185,499626.0
2017-03-01,13.97,14.53,13.79,14.455,349191.0
2017-03-02,14.105,14.34,13.075,13.18,722324.0
2017-03-03,13.135,13.655,12.875,13.54,355945.0
2017-03-06,13.47,13.47,12.72,12.93,313605.0
2017-03-07,12.765,13.22,12.585,12.93,288512.0
2017-03-08,12.76,13.16,12.68,12.785,211127.0
2017-03-09,12.785,12.99,12.65,12.66,172514.0
2017-03-10,12.69,13.045,12.615,12.97,332744.0
2017-03-13,13.055,13.835,13.0,13.655,466254.0
2017-03-14,13.645,13.835,12.96,13.035,454884.0
2017-03-15,13.17,14.22,12.99,14.05,611077.0
2017-03-16,14.29,14.385,13.78,14.0,345780.0
2017-03-17,13.98,14.105,13.355,13.405,351441.0
2017-03-20,13.47,13.835,13.46,13.77,245396.0
2017-03-21,13.825,14.24,13.75,14.03,363446.0
2017-03-22,14.195,14.195,13.675,13.76,276463.0
2017-03-23,13.81,13.925,13.295,13.55,286529.0
2017-03-24,13.44,13.75,13.395,13.52,228504.0
2017-03-27,13.75,14.04,13.655,13.97,382706.0
2017-03-28,14.0,14.0,13.325,13.52,249485.0
2017-03-29,13.49,13.675,13.365,13.49,140949.0
2017-03-30,13.395,13.47,13.24,13.365,236307.0
2017-03-31,13.295,13.72,13.21,13.605,467071.0
2017-04-03,13.615,14.405,13.615,14.28,461742.0
2017-04-04,14.405,14.475,14.125,14.435,372736.0
2017-04-05,14.23,14.665,14.175,14.54,429660.0
2017-04-06,14.445,14.635,14.35,14.5,177743.0
2017-04-07,14.79,14.79,14.135,14.33,372660.0
2017-04-10,14.22,14.22,13.81,13.99,321164.0
2017-04-11,14.185,14.61,14.085,14.54,498720.0
2017-04-12,14.59,14.615,14.31,14.49,410917.0
2017-04-13,14.56,14.6,14.08,14.25,323733.0
2017-04-17,14.3,14.3,13.51,13.72,386280.0
2017-04-18,13.73,13.925,13.52,13.895,291246.0
2017-04-19,13.77,13.835,13.16,13.425,410564.0
2017-04-20,13.49,13.78,13.49,13.74,231298.0
2017-04-21,13.78,13.935,13.665,13.865,221010.0
2017-04-24,13.645,13.75,13.375,13.645,348752.0
2017-04-25,13.44,13.53,12.74,13.0,539949.0
2017-04-26,13.055,13.655,12.875,13.46,336375.0
2017-04-27,13.44,13.44,12.99,13.155,250564.0
2017-04-28,13.2,13.635,13.18,13.565,270953.0
2017-05-01,13.415,13.54,13.125,13.325,221207.0
2017-05-02,13.27,13.49,13.155,13.25,165600.0
2017-05-03,13.145,13.335,12.875,13.0,320202.0
2017-05-04,12.71,12.835,11.58,11.94,592533.0
2017-05-05,12.12,12.245,11.88,12.095,324185.0
2017-05-08,11.96,12.075,11.705,12.045,274228.0
2017-05-09,11.92,12.15,11.795,12.105,281183.0
2017-05-10,12.275,12.46,12.14,12.38,298582.0
2017-05-11,12.48,12.97,12.48,12.94,257023.0
2017-05-12,13.18,13.53,13.095,13.47,276328.0
2017-05-15,13.78,13.79,13.24,13.55,245538.0
2017-05-16,13.595,13.7,13.52,13.56,483157.0
2017-05-17,13.865,14.05,13.7,13.835,795371.0
2017-05-18,13.665,13.665,13.095,13.385,205381.0
2017-05-19,13.575,13.635,13.115,13.17,326444.0
2017-05-23,13.52,13.595,12.945,12.97,311235.0
2017-05-24,12.96,13.145,12.37,12.75,294852.0
2017-05-25,12.595,12.71,12.41,12.605,165160.0
2017-05-26,12.785,12.835,12.595,12.615,161750.0
2017-05-29,12.605,12.67,12.525,12.575,55449.0
2017-05-30,12.555,12.555,12.275,12.315,141014.0
2017-05-31,12.38,12.45,12.17,12.365,216975.0
2017-06-01,12.235,12.305,12.085,12.23,249910.0
2017-06-02,12.44,12.555,12.285,12.41,165591.0
2017-06-05,12.44,12.505,12.095,12.38,159629.0
2017-06-06,12.525,12.93,12.5,12.845,397079.0
2017-06-07,12.72,12.93,12.45,12.9,210294.0
2017-06-08,12.785,13.03,12.555,12.95,258244.0
2017-06-09,12.7,12.71,12.325,12.345,311599.0
2017-06-12,12.305,12.69,12.21,12.325,233712.0
2017-06-13,12.255,12.585,12.15,12.505,218791.0
2017-06-14,12.72,12.775,11.6,11.7,383978.0
2017-06-15,11.575,12.23,11.575,11.94,528402.0
2017-06-16,11.93,12.085,11.68,11.7,530419.0
2017-06-19,11.705,11.88,11.575,11.825,189920.0
2017-06-20,11.835,11.975,11.715,11.91,160929.0
2017-06-21,11.91,12.13,11.815,12.085,176847.0
2017-06-22,12.21,12.44,12.095,12.4,183080.0
2017-06-23,12.525,12.75,12.48,12.72,312809.0
2017-06-26,12.535,12.765,12.38,12.65,124695.0
2017-06-27,12.765,12.805,12.44,12.47,139537.0
2017-06-28,12.585,12.69,12.345,12.65,105540.0
2017-06-29,12.75,12.825,12.015,12.15,592812.0
2017-06-30,12.055,12.275,11.92,12.13,268838.0
2017-07-04,12.13,12.19,11.805,11.805,143806.0
2017-07-05,11.63,11.735,11.455,11.69,335580.0
2017-07-06,11.63,11.735,11.525,11.63,105781.0
2017-07-07,11.485,11.575,11.215,11.285,195153.0
2017-07-10,11.185,11.555,11.025,11.525,348007.0
2017-07-11,11.515,11.64,11.295,11.64,220925.0
2017-07-12,11.825,11.89,11.285,11.285,173168.0
2017-07-13,11.465,11.475,11.09,11.16,162408.0
2017-07-14,11.445,11.565,11.38,11.455,230534.0
2017-07-17,11.62,11.84,11.565,11.775,203233.0
2017-07-18,11.815,11.995,11.775,11.9,345286.0
2017-07-19,11.94,11.975,11.86,11.94,178323.0
2017-07-20,11.94,12.065,11.85,11.93,140836.0
2017-07-21,12.005,12.035,11.795,11.9,154157.0
2017-07-24,11.92,11.94,11.65,11.725,375171.0
2017-07-25,11.715,11.86,11.58,11.61,182705.0
2017-07-26,11.62,11.84,11.455,11.795,241033.0
2017-07-27,11.86,11.86,11.535,11.67,243240.0
2017-07-28,11.7,11.795,11.605,11.715,115737.0
2017-07-31,11.735,11.91,11.575,11.68,171952.0
2017-08-01,11.67,11.84,11.565,11.715,123686.0
2017-08-02,11.7,11.795,11.575,11.575,127805.0
2017-08-03,11.69,11.69,11.515,11.58,39512.0
2017-08-04,11.475,11.565,10.78,11.07,293639.0
2017-08-08,11.05,11.34,10.915,11.045,116395.0
2017-08-09,11.215,11.35,11.14,11.245,141770.0
2017-08-10,11.565,12.69,11.525,12.65,684629.0
2017-08-11,12.625,12.625,12.23,12.4,219089.0
2017-08-14,12.245,12.345,12.085,12.21,166449.0
2017-08-15,11.84,12.14,11.84,11.89,130406.0
2017-08-16,11.85,12.295,11.835,12.14,177018.0
2017-08-17,12.22,12.255,11.975,12.2,166511.0
2017-08-18,12.295,12.41,11.92,11.985,164736.0
2017-08-21,11.995,12.105,11.96,12.065,89617.0
2017-08-22,12.025,12.14,11.985,12.025,123404.0
2017-08-23,12.11,12.17,11.995,12.14,116291.0
2017-08-24,12.14,12.2,11.995,12.105,85793.0
2017-08-25,12.14,12.235,11.995,12.085,87614.0
2017-08-28,12.095,12.64,12.095,12.64,178592.0
2017-08-29,12.815,12.9,12.42,12.585,256926.0
2017-08-30,12.505,12.615,12.345,12.39,121496.0
2017-08-31,12.42,12.63,12.325,12.565,88249.0
2017-09-01,12.545,12.575,12.355,12.525,112271.0
2017-09-05,12.63,12.805,12.555,12.805,148894.0
2017-09-06,12.775,12.815,12.355,12.45,222528.0
2017-09-07,12.505,12.665,12.49,12.63,207206.0
2017-09-08,12.63,12.72,12.515,12.595,239443.0
2017-09-11,12.4,12.565,12.2,12.22,172957.0
2017-09-12,12.17,12.585,12.13,12.525,179666.0
2017-09-13,12.49,12.49,12.19,12.23,275577.0
2017-09-14,12.2,12.365,12.19,12.285,141338.0
2017-09-15,12.265,12.39,12.15,12.245,268131.0
2017-09-18,12.11,12.15,11.95,12.055,150033.0
2017-09-19,12.045,12.235,11.985,12.16,155971.0
2017-09-20,12.16,12.295,11.88,12.015,169124.0
2017-09-21,11.805,12.11,11.785,12.015,128932.0
2017-09-22,12.085,12.245,12.085,12.22,78762.0
2017-09-25,12.305,12.785,12.12,12.765,353145.0
2017-09-26,12.63,12.825,12.525,12.64,213376.0
2017-09-27,12.48,12.71,12.41,12.67,156083.0
2017-09-28,12.69,13.045,12.68,13.02,255105.0
2017-09-29,12.96,13.115,12.74,12.74,281973.0
2017-10-02,12.69,12.845,12.605,12.795,168396.0
2017-10-03,12.825,13.045,12.815,13.0,114262.0
2017-10-04,13.135,13.315,13.045,13.295,217533.0
2017-10-05,13.305,13.51,13.29,13.315,257501.0
2017-10-06,13.29,13.55,12.99,13.54,203364.0
2017-10-10,13.49,13.645,13.355,13.365,205065.0
2017-10-11,13.375,13.71,13.375,13.625,166559.0
2017-10-12,13.43,13.7,13.43,13.585,128479.0
2017-10-13,13.44,13.665,12.305,12.46,810516.0
2017-10-16,12.5,12.525,12.14,12.18,303407.0
2017-10-17,12.095,12.21,11.95,12.105,166235.0
2017-10-18,12.035,12.11,11.85,11.87,182652.0
2017-10-19,11.9,12.005,11.87,11.96,190487.0
2017-10-20,11.86,11.97,11.825,11.94,156171.0
2017-10-23,11.835,12.16,11.835,12.055,176397.0
2017-10-24,12.035,12.17,11.975,12.065,158651.0
2017-10-25,12.025,12.19,11.985,12.075,111379.0
2017-10-26,12.055,12.11,11.9,11.975,152448.0
2017-10-27,11.975,12.12,11.87,11.995,147679.0
2017-10-30,11.995,12.18,11.85,12.085,184800.0
2017-10-31,12.085,12.13,11.89,11.94,166701.0
2017-11-01,12.055,12.16,11.95,11.95,190930.0
2017-11-02,11.95,12.095,11.84,11.86,105170.0
2017-11-03,11.85,11.93,11.59,11.805,154323.0
2017-11-06,11.805,11.975,11.805,11.85,167168.0
2017-11-07,11.85,11.97,11.825,11.89,183835.0
2017-11-08,11.705,11.705,10.53,10.765,832992.0
2017-11-09,10.78,10.9,10.505,10.79,249305.0
2017-11-10,10.79,10.82,10.52,10.6,321581.0
2017-11-13,10.61,10.695,10.53,10.63,188212.0
2017-11-14,10.56,10.65,10.515,10.59,75132.0
2017-11-15,10.64,10.705,10.26,10.465,278648.0
2017-11-16,10.415,10.65,10.33,10.63,121799.0
2017-11-17,10.65,10.8,10.54,10.745,209966.0
2017-11-20,10.61,10.745,10.475,10.505,128351.0
2017-11-21,10.52,10.725,10.52,10.655,169044.0
2017-11-22,10.675,10.695,10.6,10.655,123411.0
2017-11-23,10.675,10.725,10.65,10.715,19244.0
2017-11-24,10.675,10.78,10.515,10.58,91299.0
2017-11-27,10.655,10.665,10.26,10.455,178601.0
2017-11-28,10.445,10.64,10.415,10.475,264581.0
2017-11-29,10.445,10.515,10.37,10.425,352692.0
2017-11-30,10.31,10.53,10.26,10.395,378851.0
2017-12-01,10.3,10.455,10.195,10.25,315365.0
2017-12-04,10.215,10.26,10.08,10.1,153670.0
2017-12-05,10.03,10.09,9.81,9.935,240055.0
2017-12-06,9.85,9.975,9.84,9.865,153881.0
2017-12-07,9.75,9.955,9.655,9.81,206968.0
2017-12-08,9.885,10.1,9.79,9.955,143005.0
2017-12-11,10.0,10.05,9.79,9.82,339457.0
2017-12-12,9.77,9.84,9.695,9.74,124043.0
2017-12-13,9.73,10.32,9.72,10.25,303848.0
2017-12-14,10.235,10.455,10.155,10.245,250115.0
2017-12-15,10.34,10.405,10.125,10.225,168453.0
2017-12-18,10.35,10.55,10.32,10.485,215945.0
2017-12-19,10.55,10.59,10.36,10.435,139763.0
2017-12-20,10.465,10.735,10.415,10.695,143929.0
2017-12-21,10.465,10.63,10.465,10.6,146891.0
2017-12-22,10.58,10.725,10.55,10.62,129209.0
2017-12-27,10.59,10.665,10.515,10.56,136639.0
2017-12-28,10.57,10.705,10.465,10.62,194404.0
2017-12-29,10.65,10.675,10.465,10.665,173595.0
2018-01-02,10.695,10.82,10.58,10.78,252968.0
2018-01-03,10.735,10.775,10.32,10.52,347648.0
2018-01-04,10.495,10.56,10.34,10.455,191282.0
2018-01-05,10.36,10.38,10.145,10.235,220332.0
2018-01-08,10.215,10.34,10.11,10.11,206051.0
2018-01-09,9.905,9.905,9.305,9.405,681710.0
2018-01-10,9.455,9.685,9.405,9.56,360949.0
2018-01-11,9.59,9.715,9.56,9.59,190036.0
2018-01-12,9.695,9.82,9.56,9.665,482694.0
2018-01-15,9.81,9.85,9.625,9.85,168669.0
2018-01-16,10.02,11.11,10.02,11.06,910037.0
2018-01-17,11.05,11.455,10.995,11.215,466288.0
2018-01-18,11.255,11.34,10.79,10.83,233658.0
2018-01-19,10.89,11.045,10.82,10.955,193705.0
2018-01-22,10.985,11.08,10.88,10.985,231367.0
2018-01-23,10.955,11.11,10.84,11.07,314479.0
2018-01-24,11.205,11.305,11.08,11.205,441393.0
2018-01-25,11.275,11.305,10.65,10.715,536229.0
2018-01-26,10.735,10.91,10.735,10.81,232721.0
2018-01-29,10.675,10.84,10.32,10.33,323839.0
2018-01-30,10.36,10.425,10.11,10.12,319291.0
2018-01-31,10.205,10.495,9.985,10.245,471571.0
2018-02-01,10.175,10.395,10.08,10.125,352849.0
2018-02-02,9.965,10.26,9.955,10.03,418158.0
2018-02-05,10.01,10.195,9.975,10.135,551033.0
2018-02-06,10.03,10.195,9.985,10.02,382267.0
2018-02-07,10.0,10.245,9.925,9.975,338363.0
2018-02-08,9.965,10.245,9.965,10.07,419088.0
2018-02-09,10.05,10.09,9.435,9.58,462017.0
2018-02-12,9.635,10.215,9.56,10.145,253556.0
2018-02-13,10.12,10.235,10.0,10.07,208309.0
2018-02-14,10.08,10.685,10.04,10.64,365129.0
2018-02-15,10.655,10.755,10.485,10.59,295664.0
2018-02-16,10.52,10.725,10.31,10.445,245896.0
2018-02-20,10.235,10.515,10.235,10.31,303911.0
2018-02-21,10.395,10.54,10.11,10.12,278704.0
2018-02-22,10.165,10.35,10.125,10.175,179465.0
2018-02-23,9.935,10.35,9.345,10.26,475100.0
2018-02-26,10.3,10.765,10.3,10.745,299819.0
2018-02-27,10.655,10.79,10.37,10.495,429706.0
2018-02-28,10.475,10.56,10.26,10.29,271348.0
2018-03-01,10.195,10.79,10.155,10.62,302021.0
2018-03-02,10.725,10.83,10.62,10.695,235307.0
2018-03-05,10.65,10.8,10.53,10.665,219759.0
2018-03-06,10.78,10.925,10.695,10.775,268152.0
2018-03-07,10.705,10.755,10.415,10.415,228891.0
2018-03-08,10.435,10.61,10.28,10.58,135883.0
2018-03-09,10.505,10.745,10.495,10.55,153416.0
2018-03-12,10.455,10.83,10.445,10.8,185862.0
2018-03-13,10.84,11.485,10.83,11.4,622806.0
2018-03-14,11.39,11.525,11.35,11.43,340020.0
2018-03-15,11.39,11.515,11.305,11.37,369457.0
2018-03-16,11.38,11.505,11.265,11.36,321958.0
2018-03-19,11.31,11.455,11.235,11.38,221431.0
2018-03-20,11.32,11.39,11.185,11.285,217021.0
2018-03-21,11.39,11.61,11.31,11.535,277908.0
2018-03-22,11.445,11.6,11.32,11.555,204997.0
2018-03-23,11.88,12.12,11.67,11.995,439990.0
2018-03-26,12.095,12.16,11.825,11.87,430409.0
2018-03-27,11.785,11.96,11.575,11.9,482663.0
2018-03-28,11.84,11.9,11.68,11.765,287573.0
2018-03-29,11.765,11.97,11.61,11.96,318755.0
2018-04-02,11.92,12.255,11.84,12.085,364209.0
2018-04-03,11.995,12.035,11.725,11.775,251459.0
2018-04-04,11.9,12.035,11.69,11.7,232780.0
2018-04-05,11.65,11.815,11.63,11.785,397987.0
2018-04-06,11.85,11.96,11.815,11.87,214115.0
2018-04-09,11.92,12.15,11.805,11.995,194063.0
2018-04-10,12.085,12.17,11.95,12.14,207066.0
2018-04-11,12.23,12.48,11.995,12.17,314814.0
2018-04-12,12.15,12.43,12.015,12.265,264436.0
2018-04-13,12.39,12.48,12.2,12.22,205233.0
2018-04-16,12.21,12.295,12.045,12.255,181191.0
2018-04-17,12.255,12.49,12.17,12.41,166219.0
2018-04-18,12.47,12.67,12.315,12.315,342112.0
2018-04-19,12.345,12.555,12.17,12.555,234854.0
2018-04-20,12.49,12.63,12.42,12.615,174500.0
2018-04-23,12.48,12.665,12.285,12.585,202547.0
2018-04-24,12.625,12.795,12.535,12.73,227299.0
2018-04-25,12.63,12.865,12.595,12.69,194064.0
2018-04-26,12.69,12.765,12.575,12.605,137326.0
2018-04-27,12.49,12.9,12.49,12.775,184440.0
2018-04-30,12.69,12.805,12.49,12.67,175002.0
2018-05-01,12.625,12.73,12.48,12.73,192744.0
2018-05-02,12.67,12.99,12.505,12.76,327864.0
2018-05-03,12.92,12.92,12.535,12.805,87105.0
2018-05-04,12.795,12.9,12.525,12.75,128389.0
2018-05-07,12.75,12.815,12.66,12.69,126970.0
2018-05-08,12.68,12.895,12.68,12.845,120094.0
2018-05-09,12.785,12.885,12.575,12.7,104755.0
2018-05-10,12.795,13.01,12.66,12.805,155360.0
2018-05-11,12.71,14.085,12.71,13.355,589855.0
2018-05-14,13.345,13.355,12.785,13.075,290690.0
2018-05-15,12.895,13.105,12.815,12.885,204511.0
2018-05-16,12.815,12.95,12.595,12.67,151360.0
2018-05-17,12.67,12.76,12.525,12.65,107372.0
2018-05-18,12.615,12.845,12.595,12.765,121589.0
2018-05-22,12.845,12.845,12.67,12.68,120648.0
2018-05-23,12.68,13.045,12.535,13.0,161186.0
2018-05-24,13.035,13.295,13.035,13.29,191344.0
2018-05-25,13.25,13.345,13.155,13.23,176731.0
2018-05-28,13.21,13.21,12.845,12.875,63539.0
2018-05-29,12.825,13.16,12.825,12.98,238687.0
2018-05-30,13.03,13.085,12.76,12.875,111526.0
2018-05-31,12.875,13.01,12.75,12.785,112344.0
2018-06-01,12.75,12.95,12.68,12.855,98990.0
2018-06-04,12.775,12.93,12.72,12.795,6200.0
2018-06-05,12.855,12.95,12.815,12.885,104184.0
2018-06-06,12.885,13.055,12.625,13.055,133114.0
2018-06-07,13.055,13.085,12.855,12.97,94102.0
2018-06-08,12.94,13.21,12.805,12.835,72098.0
2018-06-11,12.795,13.105,12.785,12.97,124727.0
2018-06-12,12.93,12.99,12.775,12.96,67848.0
2018-06-13,12.97,13.115,12.825,13.03,110126.0
2018-06-14,13.085,13.48,13.075,13.48,142734.0
2018-06-15,13.335,13.77,13.315,13.45,320165.0
2018-06-18,13.425,13.51,13.25,13.315,84135.0
2018-06-19,13.03,13.345,12.335,12.38,336814.0
2018-06-20,12.325,12.585,12.285,12.335,195749.0
2018-06-21,12.295,12.565,12.15,12.555,180223.0
2018-06-22,12.615,12.76,12.505,12.74,125185.0
2018-06-25,12.7,12.845,12.605,12.67,149476.0
2018-06-26,12.565,12.72,12.515,12.575,123766.0
2018-06-27,12.505,12.65,12.4,12.5,100237.0
2018-06-28,12.505,12.565,12.365,12.42,111959.0
2018-06-29,12.37,12.595,12.345,12.5,161046.0
2018-07-03,12.525,12.95,12.525,12.95,110494.0
2018-07-04,12.97,13.335,12.825,13.125,100079.0
2018-07-05,13.01,13.085,12.895,13.01,122028.0
2018-07-06,13.0,13.105,12.94,12.96,105881.0
2018-07-09,12.97,13.18,12.785,12.835,139476.0
2018-07-10,12.815,12.98,12.69,12.885,152873.0
2018-07-11,12.855,12.99,12.69,12.74,166663.0
2018-07-12,12.775,12.94,12.64,12.73,113985.0
2018-07-13,12.74,13.01,12.575,12.71,80902.0
2018-07-16,12.72,13.045,12.69,12.775,102910.0
2018-07-17,12.69,13.02,12.69,12.835,122144.0
2018-07-18,13.035,13.145,12.9,13.03,116266.0
2018-07-19,12.865,13.375,12.865,13.075,195122.0
2018-07-20,13.095,13.16,12.99,13.105,190315.0
2018-07-23,13.045,13.17,12.805,12.845,139453.0
2018-07-24,12.92,13.24,12.65,13.2,160290.0
2018-07-25,13.47,13.645,13.19,13.335,330380.0
2018-07-26,13.27,13.605,13.26,13.395,257004.0
2018-07-27,13.43,13.51,12.95,13.03,160563.0
2018-07-30,13.02,13.065,12.795,12.9,92251.0
2018-07-31,12.895,13.16,12.875,13.03,107054.0
2018-08-01,13.0,13.115,12.765,12.99,101966.0
2018-08-02,12.93,13.155,12.93,12.94,79171.0
2018-08-03,13.01,13.21,12.95,12.98,79521.0
2018-08-07,12.93,13.16,12.775,12.825,90737.0
2018-08-08,12.835,12.895,12.555,12.73,106677.0
2018-08-09,12.765,13.085,12.565,12.67,128122.0
2018-08-10,13.02,13.78,12.92,13.01,376809.0
2018-08-13,12.93,13.01,12.19,12.23,266458.0
2018-08-14,12.235,12.235,11.69,11.87,188818.0
2018-08-15,11.755,11.755,11.175,11.205,279740.0
2018-08-16,11.275,11.39,10.65,10.685,240325.0
2018-08-17,10.8,11.08,10.515,10.955,253982.0
2018-08-20,11.025,11.1,10.735,10.955,177476.0
2018-08-21,10.965,11.06,10.765,10.955,127739.0
2018-08-22,11.045,11.045,10.83,10.965,86493.0
2018-08-23,10.9,10.935,10.62,10.715,89092.0
2018-08-24,10.79,11.265,10.685,11.17,160859.0
2018-08-27,11.205,11.43,11.205,11.43,143705.0
2018-08-28,11.41,11.535,11.045,11.16,127641.0
2018-08-29,11.1,11.16,10.88,10.985,119397.0
2018-08-30,10.915,10.985,10.79,10.88,89091.0
2018-08-31,10.89,11.045,10.84,10.945,120511.0
2018-09-04,10.82,10.83,10.53,10.65,174390.0
2018-09-05,10.675,10.79,10.32,10.485,142348.0
2018-09-06,10.56,10.62,10.32,10.465,192346.0
2018-09-07,10.485,10.82,10.33,10.58,199699.0
2018-09-10,10.61,10.83,10.34,10.65,203734.0
2018-09-11,10.57,10.715,10.475,10.64,165875.0
2018-09-12,10.61,10.985,10.465,10.925,164529.0
2018-09-13,11.05,11.17,10.735,10.87,113769.0
2018-09-14,10.87,11.015,10.85,10.965,97533.0
2018-09-17,11.06,11.265,10.83,11.13,214105.0
2018-09-18,11.11,11.215,10.85,11.1,159122.0
2018-09-19,11.16,11.495,11.13,11.33,142190.0
2018-09-20,11.44,11.535,11.245,11.455,132653.0
2018-09-21,11.225,11.43,11.11,11.255,225710.0
2018-09-24,11.275,11.525,11.11,11.255,140214.0
2018-09-25,11.305,11.505,11.17,11.205,81924.0
2018-09-26,11.185,11.195,10.915,10.945,129173.0
2018-09-27,10.985,10.985,10.62,10.765,150773.0
2018-09-28,10.81,11.08,10.78,10.82,104937.0
2018-10-01,10.78,10.84,10.65,10.775,82641.0
2018-10-02,10.915,11.215,10.89,11.175,175344.0
2018-10-03,11.225,11.255,10.995,11.045,215324.0
2018-10-04,11.12,11.265,11.05,11.08,93938.0
2018-10-05,11.11,11.32,11.05,11.13,125488.0
2018-10-09,10.955,11.36,10.955,11.05,143774.0
2018-10-10,11.045,11.34,10.88,11.34,158673.0
2018-10-11,11.36,11.9,11.215,11.88,270632.0
2018-10-12,12.98,13.415,12.335,13.27,530809.0
2018-10-15,13.365,13.7,13.26,13.355,350999.0
2018-10-16,13.46,13.645,13.16,13.355,247432.0
2018-10-17,13.355,13.73,13.345,13.5,411769.0
2018-10-18,13.51,13.72,13.355,13.615,272998.0
2018-10-19,13.7,13.8,13.575,13.76,444867.0
2018-10-22,13.7,13.79,13.53,13.675,130543.0
2018-10-23,13.77,13.925,13.38,13.44,438080.0
2018-10-24,13.405,13.46,13.25,13.295,195897.0
2018-10-25,13.335,13.355,12.72,12.75,303984.0
2018-10-26,12.835,13.19,12.75,12.775,204772.0
2018-10-29,12.795,12.95,12.525,12.615,149815.0
2018-10-30,12.615,12.825,12.46,12.71,211215.0
2018-10-31,12.555,12.815,12.285,12.43,284608.0
2018-11-01,12.615,12.91,12.5,12.825,201136.0
2018-11-02,12.775,12.895,12.525,12.595,206727.0
2018-11-05,12.545,12.805,12.46,12.73,154606.0
2018-11-06,12.775,12.92,12.75,12.825,250682.0
2018-11-07,12.91,12.91,12.47,12.48,207901.0
2018-11-08,12.44,12.505,12.22,12.45,222637.0
2018-11-09,12.505,13.355,12.035,13.29,693836.0
2018-11-12,13.28,13.82,13.115,13.75,302259.0
2018-11-13,13.73,13.935,13.5,13.71,297730.0
2018-11-14,13.665,13.875,13.46,13.8,229302.0
2018-11-15,13.73,13.915,13.625,13.82,171255.0
2018-11-16,13.925,14.155,13.845,14.085,137499.0
2018-11-19,14.04,14.34,13.98,14.185,162649.0
2018-11-20,14.185,14.185,13.7,13.96,162905.0
2018-11-21,14.145,14.415,13.865,14.29,207639.0
2018-11-22,14.395,14.41,14.22,14.405,63003.0
2018-11-23,14.25,14.3,13.895,14.05,97960.0
2018-11-26,14.03,14.35,13.72,13.75,141846.0
2018-11-27,13.73,13.81,13.335,13.375,243327.0
2018-11-28,13.145,13.945,13.095,13.925,251891.0
2018-11-29,14.01,14.135,13.77,13.78,138113.0
2018-11-30,13.76,13.76,13.49,13.585,173037.0
2018-12-03,13.74,13.82,13.48,13.75,176738.0
2018-12-04,13.77,13.97,13.565,13.69,282440.0
2018-12-05,13.585,13.99,13.585,13.99,119137.0
2018-12-06,13.99,14.185,13.77,13.875,240852.0
2018-12-07,13.82,14.33,13.81,14.125,245639.0
2018-12-10,14.33,14.455,14.06,14.3,245142.0
2018-12-11,14.34,14.425,14.07,14.105,137693.0
2018-12-12,14.155,14.705,14.04,14.695,444326.0
2018-12-13,14.695,15.175,14.635,15.06,445073.0
2018-12-14,14.975,14.985,14.27,14.82,330316.0
2018-12-17,14.655,15.11,14.655,15.07,194643.0
2018-12-18,15.04,15.55,14.975,15.435,341839.0
2018-12-19,15.445,15.975,14.955,14.965,587659.0
2018-12-20,15.13,15.515,15.03,15.32,358765.0
2018-12-21,15.29,15.535,15.1,15.425,345624.0
2018-12-24,15.58,16.005,15.505,16.005,170806.0
2018-12-27,15.59,16.025,15.415,15.66,295383.0
2018-12-28,15.66,15.765,15.445,15.485,227731.0
2018-12-31,15.62,15.93,15.38,15.9,243730.0
2019-01-02,15.87,16.015,15.6,15.725,181244.0
2019-01-03,15.82,16.18,15.65,16.13,467856.0
2019-01-04,15.93,16.015,15.54,15.93,266400.0
2019-01-07,15.965,15.995,15.475,15.59,230260.0
2019-01-08,15.41,15.83,15.4,15.65,170939.0
2019-01-09,15.61,16.12,15.56,16.09,288487.0
2019-01-10,15.955,16.035,15.745,15.84,336721.0
2019-01-11,15.9,16.225,15.795,15.83,355379.0
2019-01-14,15.88,15.89,15.58,15.795,203959.0
2019-01-15,15.765,15.89,15.11,15.4,332925.0
2019-01-16,15.35,15.81,15.32,15.525,288294.0
2019-01-17,15.525,15.785,15.525,15.59,516881.0
2019-01-18,15.455,15.525,14.83,14.86,580653.0
2019-01-21,14.8,15.32,14.455,15.225,95898.0
2019-01-22,15.33,15.33,14.915,15.225,429264.0
2019-01-23,15.265,15.57,15.11,15.34,210207.0
2019-01-24,15.275,15.515,15.185,15.515,141699.0
2019-01-25,15.505,16.07,15.495,16.005,223575.0
2019-01-28,15.93,16.42,15.9,16.38,350772.0
2019-01-29,16.525,17.11,16.475,17.035,558766.0
2019-01-30,16.95,17.395,16.73,17.285,846122.0
2019-01-31,17.46,17.655,17.285,17.365,462073.0
2019-02-01,17.315,17.395,16.94,17.395,308195.0
2019-02-04,17.285,17.71,17.23,17.565,252841.0
2019-02-05,17.49,17.7,17.45,17.7,237198.0
2019-02-06,17.605,17.905,17.51,17.585,254695.0
2019-02-07,17.585,17.72,17.47,17.575,553646.0
2019-02-08,17.595,18.05,17.45,17.885,159834.0
2019-02-11,17.78,18.065,17.71,17.77,141704.0
2019-02-12,17.875,17.95,17.085,17.25,249517.0
2019-02-13,17.18,17.545,17.18,17.305,159720.0
2019-02-14,17.285,17.615,17.23,17.595,215373.0
2019-02-15,17.7,17.96,17.555,17.93,744401.0
2019-02-19,17.97,18.135,17.825,17.875,272457.0
2019-02-20,17.885,18.065,17.555,17.635,294351.0
2019-02-21,17.535,18.02,17.46,17.95,281410.0
2019-02-22,17.97,19.27,17.95,18.185,659692.0
2019-02-25,18.165,18.615,18.05,18.24,281267.0
2019-02-26,17.95,18.46,17.66,18.095,294119.0
2019-02-27,17.845,18.075,17.615,17.77,459811.0
2019-02-28,17.76,17.865,17.525,17.595,217083.0
2019-03-01,17.47,17.68,17.125,17.17,256667.0
2019-03-04,17.035,17.22,16.73,17.16,238638.0
2019-03-05,17.105,17.48,17.085,17.47,231698.0
2019-03-06,17.325,17.615,17.325,17.365,254344.0
2019-03-07,17.325,18.105,17.265,17.99,267119.0
2019-03-08,18.26,18.56,18.01,18.53,269420.0
2019-03-11,18.5,18.51,18.23,18.425,243225.0
2019-03-12,18.57,18.84,18.48,18.82,221603.0
2019-03-13,18.185,18.185,17.17,17.575,641793.0
2019-03-14,17.395,17.47,16.68,16.7,450988.0
2019-03-15,16.835,17.025,16.545,16.69,323165.0
2019-03-18,16.755,16.92,16.39,16.43,385706.0
2019-03-19,16.73,16.73,16.36,16.36,246705.0
2019-03-20,16.44,16.795,16.035,16.735,288464.0
2019-03-21,16.745,16.93,16.41,16.525,256004.0
2019-03-22,16.585,16.995,16.545,16.93,240826.0
2019-03-25,17.035,17.78,16.96,17.67,274270.0
2019-03-26,17.525,17.575,17.13,17.525,211503.0
2019-03-27,17.52,17.595,16.995,17.035,185445.0
2019-03-28,16.825,16.865,16.325,16.46,353251.0
2019-03-29,16.485,16.545,16.275,16.275,120017.0
2019-04-01,16.225,16.285,15.64,15.775,257504.0
2019-04-02,15.37,15.9,15.13,15.515,509150.0
2019-04-03,15.515,15.745,15.39,15.435,156769.0
2019-04-04,15.37,15.85,15.145,15.82,453049.0
2019-04-05,15.775,15.85,15.56,15.6,109336.0
2019-04-08,15.67,15.995,15.66,15.975,223045.0
2019-04-09,16.055,16.18,15.955,16.11,112086.0
2019-04-10,16.11,16.16,15.54,15.55,189717.0
2019-04-11,15.535,16.335,15.435,16.15,300592.0
2019-04-12,16.18,16.18,15.695,15.715,141883.0
2019-04-15,15.67,15.88,15.535,15.82,123653.0
2019-04-16,15.58,15.695,15.33,15.33,151860.0
2019-04-17,15.37,15.445,14.8,15.02,334669.0
2019-04-18,14.995,15.275,14.935,15.12,168851.0
2019-04-22,15.145,15.195,14.83,14.83,161969.0
2019-04-23,14.77,15.02,14.735,15.005,179931.0
2019-04-24,15.015,15.54,14.955,15.32,263406.0
2019-04-25,15.28,15.62,15.145,15.215,181983.0
2019-04-26,15.29,15.63,15.29,15.505,144001.0
2019-04-29,15.425,15.535,14.905,14.985,177760.0
2019-04-30,14.985,15.145,14.75,14.86,209379.0
2019-05-01,14.88,15.14,14.59,14.84,289058.0
2019-05-02,14.715,14.745,14.435,14.51,184660.0
2019-05-03,14.61,14.76,14.375,14.405,181224.0
2019-05-06,14.405,14.655,14.34,14.465,83062.0
2019-05-07,14.54,14.965,14.445,14.88,285891.0
2019-05-08,14.965,14.965,14.33,14.475,358505.0
2019-05-09,14.56,14.665,14.35,14.415,210736.0
2019-05-10,14.28,14.28,13.845,13.875,392185.0
2019-05-13,14.125,14.57,14.04,14.56,607813.0
2019-05-14,14.5,14.635,14.195,14.24,157669.0
2019-05-15,14.32,14.445,14.24,14.355,154524.0
2019-05-16,14.28,14.28,14.04,14.145,424584.0
2019-05-17,14.145,14.27,14.07,14.215,152874.0
2019-05-21,14.06,14.3,13.825,14.24,254554.0
2019-05-22,14.25,14.25,13.71,13.73,156589.0
2019-05-23,13.865,14.335,13.8,14.06,337378.0
2019-05-24,14.07,14.215,13.915,14.165,258891.0
2019-05-27,14.145,14.175,13.945,14.06,63071.0
2019-05-28,13.935,14.52,13.875,14.52,433689.0
2019-05-29,14.465,14.57,14.24,14.28,245600.0
2019-05-30,14.32,14.715,14.27,14.645,202298.0
2019-05-31,14.81,15.28,14.745,15.205,242450.0
2019-06-03,15.62,15.695,15.175,15.57,404222.0
2019-06-04,15.34,15.64,15.215,15.62,201822.0
2019-06-05,15.88,15.965,15.3,15.415,250322.0
2019-06-06,15.455,15.535,15.205,15.39,182663.0
2019-06-07,15.475,15.525,15.175,15.3,212381.0
2019-06-10,15.05,15.175,14.895,15.06,290963.0
2019-06-11,14.975,15.29,14.895,15.235,295666.0
2019-06-12,15.33,15.94,15.32,15.785,452905.0
2019-06-13,15.81,16.545,15.805,16.37,419154.0
2019-06-14,16.535,16.775,16.15,16.38,330256.0
2019-06-17,16.475,16.62,16.07,16.37,321086.0
2019-06-18,16.38,16.755,16.255,16.485,301095.0
2019-06-19,16.255,16.64,16.255,16.61,183291.0
2019-06-20,17.085,17.325,16.585,17.21,540910.0
2019-06-21,17.21,17.295,16.88,16.91,312542.0
2019-06-24,17.14,17.71,16.96,17.67,380231.0
2019-06-25,17.79,17.925,17.035,17.545,391609.0
2019-06-26,17.15,17.52,16.995,17.2,342741.0
2019-06-27,17.045,17.21,16.93,17.085,278761.0
2019-06-28,17.14,17.305,16.94,17.265,151639.0
2019-07-02,16.68,17.16,16.495,17.125,278247.0
2019-07-03,17.15,17.315,16.93,16.97,215274.0
2019-07-04,16.88,17.22,16.865,17.035,52447.0
2019-07-05,16.69,16.745,16.4,16.67,291462.0
2019-07-08,16.64,16.775,16.225,16.495,312465.0
2019-07-09,16.485,16.765,16.36,16.755,231084.0
2019-07-10,16.865,17.15,16.855,17.14,237907.0
2019-07-11,17.16,17.4,16.99,17.085,296501.0
2019-07-12,17.105,17.625,17.095,17.525,204293.0
2019-07-15,17.545,17.66,17.395,17.525,232889.0
2019-07-16,17.49,17.925,17.315,17.7,316787.0
2019-07-17,17.74,18.715,17.74,18.715,702071.0
2019-07-18,18.615,19.86,18.51,19.725,839578.0
2019-07-19,19.55,20.285,19.55,19.945,599606.0
2019-07-22,20.005,20.16,19.685,20.005,378340.0
2019-07-23,19.995,20.445,19.6,19.955,348567.0
2019-07-24,20.04,20.525,19.935,20.295,377908.0
2019-07-25,20.205,20.33,19.915,20.035,255490.0
2019-07-26,20.1,20.245,19.995,20.195,187095.0
2019-07-29,20.175,20.61,19.995,20.59,293085.0
2019-07-30,20.735,21.265,20.66,20.965,612788.0
2019-07-31,20.85,20.92,19.57,19.645,541160.0
2019-08-01,19.215,20.95,18.965,20.85,523777.0
2019-08-02,20.84,21.13,20.505,20.7,262887.0
2019-08-06,20.835,21.625,20.705,21.42,419003.0
2019-08-07,22.065,22.565,21.36,21.44,644262.0
2019-08-08,21.1,21.815,20.94,21.605,375540.0
2019-08-09,21.795,21.795,20.68,20.91,344490.0
2019-08-12,21.1,21.39,20.725,20.765,390097.0
2019-08-13,21.085,21.2,19.57,20.255,625218.0
2019-08-14,20.465,20.785,20.12,20.16,309043.0
2019-08-15,20.205,20.835,19.955,20.805,348206.0
2019-08-16,20.6,20.715,19.655,19.915,384580.0
2019-08-19,19.445,19.935,19.04,19.58,334177.0
2019-08-20,19.745,20.57,19.655,20.225,240215.0
2019-08-21,20.035,20.31,19.915,20.15,146798.0
2019-08-22,20.13,20.35,19.905,19.955,164898.0
2019-08-23,20.08,21.4,19.945,21.37,406333.0
2019-08-26,21.46,21.73,20.6,20.735,360702.0
2019-08-27,20.93,22.02,20.755,21.76,283278.0
2019-08-28,21.805,22.115,21.265,21.64,321463.0
2019-08-29,21.72,21.74,20.7,20.92,333083.0
2019-08-30,20.9,21.285,20.735,21.075,223136.0
2019-09-03,21.585,22.25,21.41,21.885,377854.0
2019-09-04,21.97,22.055,21.36,21.75,282556.0
2019-09-05,21.47,21.47,20.15,20.565,397104.0
2019-09-06,20.495,20.775,19.735,19.79,346268.0
2019-09-09,19.86,19.88,18.75,19.0,450429.0
2019-09-10,19.55,19.675,19.08,19.29,448644.0
2019-09-11,19.205,19.715,18.925,19.08,926669.0
2019-09-12,19.495,19.61,18.57,18.605,693198.0
2019-09-13,18.78,19.1,18.155,18.165,271444.0
2019-09-16,18.53,18.585,18.085,18.355,292795.0
2019-09-17,18.54,18.915,18.415,18.685,210958.0
2019-09-18,18.645,18.79,17.71,18.085,501730.0
2019-09-19,18.325,18.78,18.2,18.675,245812.0
2019-09-20,18.695,19.13,18.365,19.09,415961.0
2019-09-23,19.32,19.8,19.02,19.755,379348.0
2019-09-24,19.665,20.31,19.33,20.255,376433.0
2019-09-25,20.195,20.32,19.385,19.755,282578.0
2019-09-26,19.675,19.905,19.455,19.51,288616.0
2019-09-27,19.165,19.475,18.715,19.145,378580.0
2019-09-30,18.75,19.185,18.29,18.51,218653.0
2019-10-01,18.53,19.145,18.345,18.615,329675.0
2019-10-02,18.965,19.26,18.83,19.11,207472.0
2019-10-03,19.125,19.945,19.02,19.495,283648.0
2019-10-04,19.485,19.725,19.08,19.645,304849.0
2019-10-07,19.475,19.775,19.25,19.35,170223.0
2019-10-08,19.745,20.01,19.495,19.975,190898.0
2019-10-09,19.945,19.975,19.36,19.62,187509.0
2019-10-10,19.38,20.185,19.38,20.12,244844.0
2019-10-11,19.82,19.86,18.175,18.26,672652.0
2019-10-15,18.345,18.465,17.825,17.855,225133.0
2019-10-16,17.94,18.165,17.77,18.145,173956.0
2019-10-17,18.05,18.665,17.98,18.53,148126.0
2019-10-18,18.58,18.76,18.24,18.46,194117.0
2019-10-21,18.675,18.675,17.795,17.815,189949.0
2019-10-22,17.885,18.25,17.645,17.99,119408.0
2019-10-23,17.98,18.165,17.815,17.94,183634.0
2019-10-24,18.085,18.52,18.085,18.51,131754.0
2019-10-25,19.02,19.02,18.25,18.49,210033.0
2019-10-28,18.31,18.345,17.69,17.905,222067.0
2019-10-29,17.79,18.345,17.605,18.125,202149.0
2019-10-30,18.155,18.54,18.05,18.54,189702.0
2019-10-31,18.77,18.925,18.31,18.77,255110.0
2019-11-01,18.705,18.705,18.145,18.425,333992.0
2019-11-04,18.435,18.51,18.095,18.145,268809.0
2019-11-05,17.68,17.805,17.125,17.595,408845.0
2019-11-06,18.83,19.175,18.25,19.05,435143.0
2019-11-07,18.8,19.11,18.19,18.21,358474.0
2019-11-08,17.95,18.74,17.925,18.51,274182.0
2019-11-11,18.425,18.665,18.25,18.48,248594.0
2019-11-12,18.46,18.81,18.145,18.8,266712.0
2019-11-13,19.245,19.36,18.975,19.195,239495.0
2019-11-14,19.27,19.465,19.05,19.26,173537.0
2019-11-15,19.08,19.27,18.945,18.955,129424.0
2019-11-18,18.975,19.3,18.895,19.29,201343.0
2019-11-19,19.145,19.735,19.145,19.395,186875.0
2019-11-20,19.395,19.85,19.28,19.685,178700.0
2019-11-21,19.61,19.725,19.04,19.07,175638.0
2019-11-22,19.225,19.225,18.77,18.83,142091.0
2019-11-25,18.635,19.09,18.605,18.705,156764.0
2019-11-26,18.675,19.56,18.63,19.53,204045.0
2019-11-27,19.37,19.55,19.25,19.52,417798.0
2019-11-28,19.52,19.83,19.37,19.8,41000.0
2019-11-29,19.735,20.09,19.52,19.905,129080.0
2019-12-02,19.81,20.41,19.81,20.33,402139.0
2019-12-03,20.64,21.39,20.6,21.36,701751.0
2019-12-04,21.295,21.66,21.15,21.41,695955.0
2019-12-05,21.355,21.89,21.295,21.865,588538.0
2019-12-06,21.585,21.68,21.17,21.21,419568.0
2019-12-09,21.305,21.39,21.045,21.21,124071.0
2019-12-10,21.335,21.38,21.075,21.285,123725.0
2019-12-11,21.345,21.37,20.9,21.16,174152.0
2019-12-12,21.355,21.505,20.835,20.95,209339.0
2019-12-13,21.085,21.46,20.745,21.42,206618.0
2019-12-16,21.46,21.65,21.1,21.14,217019.0
2019-12-17,21.235,21.285,20.975,20.975,262543.0
2019-12-18,20.96,20.975,20.65,20.95,178457.0
2019-12-19,20.975,21.15,20.58,21.15,170119.0
2019-12-20,21.22,21.345,20.9,20.975,216472.0
2019-12-23,21.14,22.24,20.96,22.21,223338.0
2019-12-24,22.365,23.31,22.315,23.29,226176.0
2019-12-27,23.665,23.85,23.385,23.48,232558.0
2019-12-30,23.51,24.215,23.24,24.14,222870.0
2019-12-31,24.3,24.35,23.745,24.08,259912.0
2020-01-02,24.405,24.405,23.56,23.75,211584.0
2020-01-03,24.11,24.29,22.97,23.175,268048.0
2020-01-06,23.695,23.78,22.855,22.935,375270.0
2020-01-07,22.98,23.55,22.935,23.405,166671.0
2020-01-08,23.385,23.395,22.76,22.885,385083.0
2020-01-09,22.71,22.925,22.25,22.325,196727.0
2020-01-10,22.355,22.98,22.345,22.655,314272.0
2020-01-13,22.54,22.605,21.845,21.875,200676.0
2020-01-14,21.69,22.415,21.66,22.395,237000.0
2020-01-15,22.5,22.76,22.17,22.75,236807.0
2020-01-16,22.69,22.835,22.025,22.405,240624.0
2020-01-17,22.48,22.54,22.125,22.29,252212.0
2020-01-20,22.375,22.42,22.16,22.2,46125.0
2020-01-21,21.93,23.02,21.93,22.915,329210.0
2020-01-22,22.915,22.915,22.49,22.71,146916.0
2020-01-23,22.53,23.06,22.295,22.645,240821.0
2020-01-24,22.625,23.385,22.52,23.26,350294.0
2020-01-27,23.645,23.905,22.96,23.26,192982.0
2020-01-28,23.01,23.27,22.18,22.23,168936.0
2020-01-29,22.21,23.085,22.115,23.05,218183.0
2020-01-30,23.115,23.415,22.815,22.945,260718.0
2020-01-31,23.0,23.5,22.945,23.355,220716.0
2020-02-03,23.3,23.3,22.815,23.115,186538.0
2020-02-04,22.655,23.07,22.125,22.415,240047.0
2020-02-05,22.305,22.845,22.085,22.405,232058.0
2020-02-06,22.55,23.02,22.415,22.925,178196.0
2020-02-07,23.05,23.32,22.55,22.605,275630.0
2020-02-10,22.77,23.205,22.685,23.06,147135.0
2020-02-11,23.0,23.26,22.835,23.095,171296.0
2020-02-12,23.04,23.475,22.71,23.135,249944.0
2020-02-13,23.27,23.415,22.98,23.155,199296.0
2020-02-14,23.115,23.345,22.77,23.165,305900.0
2020-02-18,23.33,24.01,23.3,23.925,510256.0
2020-02-19,23.985,23.985,22.97,23.905,300761.0
2020-02-20,23.86,24.37,23.715,23.885,410049.0
2020-02-21,24.57,24.64,23.125,23.925,481385.0
2020-02-24,23.895,24.04,22.51,23.22,541815.0
2020-02-25,22.73,23.78,22.685,23.095,452662.0
2020-02-26,23.125,24.01,22.81,23.745,426088.0
2020-02-27,24.11,24.235,22.115,22.48,372205.0
2020-02-28,20.455,21.39,19.505,20.235,1151252.0
2020-03-02,20.785,21.11,20.42,20.68,641198.0
2020-03-03,20.96,22.655,20.57,21.795,1055245.0
2020-03-04,22.065,22.385,21.505,21.835,344388.0
2020-03-05,22.085,22.605,21.68,22.345,294734.0
2020-03-06,22.47,22.48,21.035,21.65,538949.0
2020-03-09,20.84,21.315,20.38,20.41,279255.0
2020-03-10,20.515,21.1,19.88,20.835,566406.0
2020-03-11,20.455,20.825,18.56,18.72,589592.0
2020-03-12,17.78,18.25,16.13,16.225,965472.0
2020-03-13,16.64,16.775,14.685,14.975,1431725.0
2020-03-16,11.68,16.7,11.68,15.985,1039018.0
2020-03-17,15.89,18.885,15.89,17.125,1807613.0
2020-03-18,16.87,19.495,15.56,15.9,934066.0
2020-03-19,15.87,19.175,13.74,16.785,1142632.0
2020-03-20,17.275,17.79,14.59,15.38,660541.0
2020-03-23,15.965,16.4,14.8,15.89,980961.0
2020-03-24,17.325,19.1,16.94,18.57,777985.0
2020-03-25,18.32,20.515,18.185,19.665,764629.0
2020-03-26,20.12,20.96,17.72,18.28,531618.0
2020-03-27,17.74,18.085,16.205,16.585,467528.0
2020-03-30,16.805,17.605,15.61,16.225,682308.0
2020-03-31,16.19,16.95,15.175,15.465,636677.0
2020-04-01,15.455,16.98,15.145,16.805,620663.0
2020-04-02,17.065,18.46,17.055,17.71,542394.0
2020-04-03,17.79,18.065,16.96,17.075,357423.0
2020-04-06,17.615,18.55,17.43,18.31,491231.0
2020-04-07,18.81,19.215,17.885,18.175,495767.0
2020-04-08,18.26,18.705,18.04,18.425,385982.0
2020-04-09,19.165,19.86,18.75,19.725,509228.0
2020-04-13,19.8,21.265,18.8,21.15,466732.0
2020-04-14,21.605,22.405,20.265,20.745,657064.0
2020-04-15,20.37,21.22,19.935,20.825,368731.0
2020-04-16,21.085,21.325,20.775,21.245,374332.0
2020-04-17,20.755,21.015,20.06,20.435,422724.0
2020-04-20,20.38,21.315,20.08,21.17,360631.0
2020-04-21,20.245,21.72,20.11,21.515,619027.0
2020-04-22,22.02,23.145,21.98,23.03,554945.0
2020-04-23,23.215,24.225,22.895,23.125,521078.0
2020-04-24,23.475,23.905,22.8,23.675,376025.0
2020-04-27,23.85,24.195,23.04,23.625,247075.0
2020-04-28,23.25,23.965,22.915,23.61,318477.0
2020-04-29,23.23,24.435,23.22,24.435,324491.0
2020-04-30,23.935,24.37,23.32,23.5,388315.0
2020-05-01,23.03,24.4,22.925,24.37,339574.0
2020-05-04,24.445,24.975,24.205,24.28,262700.0
2020-05-05,23.645,24.55,23.435,24.455,379205.0
2020-05-06,24.465,24.52,23.695,24.265,315403.0
2020-05-07,24.535,24.82,23.86,24.62,245864.0
2020-05-08,24.425,24.975,24.185,24.31,237817.0
2020-05-11,24.425,24.505,21.69,23.175,965992.0
2020-05-12,23.415,24.975,23.155,24.56,934458.0
2020-05-13,25.045,25.09,23.84,24.4,818828.0
2020-05-14,24.455,26.065,24.33,25.295,613111.0
2020-05-15,26.915,29.16,26.375,28.985,1260602.0
2020-05-19,28.375,30.15,28.09,29.94,1534974.0
2020-05-20,29.92,30.015,28.475,29.4,772610.0
2020-05-21,28.955,29.3,27.45,28.0,749304.0
2020-05-22,28.385,28.82,28.165,28.28,487154.0
2020-05-25,28.125,28.135,27.065,27.75,318216.0
2020-05-26,27.585,27.585,25.575,25.815,641698.0
2020-05-27,25.42,25.485,24.405,25.33,776217.0
2020-05-28,25.795,26.13,24.6,25.07,755395.0
2020-05-29,25.71,26.055,25.255,25.515,1235775.0
2020-06-01,25.96,26.875,25.535,26.815,567385.0
2020-06-02,26.635,26.815,24.505,24.505,629296.0
2020-06-03,23.86,24.185,22.98,23.405,687486.0
2020-06-04,23.76,24.13,23.355,23.82,325161.0
2020-06-05,22.835,23.32,22.325,23.22,379815.0
2020-06-08,23.56,24.225,23.215,24.13,531953.0
2020-06-09,24.505,25.13,24.02,24.14,362570.0
2020-06-10,24.89,25.34,23.76,25.305,545941.0
2020-06-11,25.61,26.25,24.36,24.61,633414.0
2020-06-12,25.055,25.43,24.05,24.215,452285.0
2020-06-15,23.685,24.63,22.95,24.57,369689.0
2020-06-16,24.475,24.67,23.705,23.975,371999.0
2020-06-17,23.915,24.435,23.645,24.07,344604.0
2020-06-18,23.84,24.07,23.375,23.58,317734.0
2020-06-19,23.86,24.935,23.635,24.795,834853.0
2020-06-22,25.37,26.51,25.15,26.095,567088.0
2020-06-23,26.545,26.865,26.16,26.355,676472.0
2020-06-24,26.14,26.805,25.41,25.785,362102.0
2020-06-25,25.725,26.045,25.33,26.045,227416.0
2020-06-26,25.9,26.625,25.33,26.535,431034.0
2020-06-29,26.71,26.94,26.355,26.94,450694.0
2020-06-30,26.905,28.02,26.315,27.875,542206.0
2020-07-02,27.705,27.81,26.905,26.94,485826.0
2020-07-03,26.99,27.3,26.825,27.075,117549.0
2020-07-06,27.365,27.585,26.535,27.055,307779.0
2020-07-07,26.99,28.665,26.885,28.405,443876.0
2020-07-08,28.915,30.065,28.89,29.63,520381.0
2020-07-09,29.92,30.355,28.675,29.84,600789.0
2020-07-10,29.85,29.96,28.975,29.43,333501.0
2020-07-13,29.83,30.1,27.75,27.945,576683.0
2020-07-14,27.82,28.86,27.19,28.86,383722.0
2020-07-15,28.495,28.665,27.76,28.33,384712.0
2020-07-16,28.08,28.3,27.115,27.54,485334.0
2020-07-17,27.885,28.61,27.635,28.445,464778.0
2020-07-20,28.905,29.59,28.635,29.475,419058.0
2020-07-21,30.815,30.825,29.965,30.15,633159.0
2020-07-22,30.7,31.17,30.16,30.875,833317.0
2020-07-23,30.875,30.9,28.885,29.505,551540.0
2020-07-24,30.015,30.64,29.9,30.44,513185.0
2020-07-27,31.69,32.22,31.285,31.595,501214.0
2020-07-28,31.15,31.865,30.74,31.575,448534.0
2020-07-29,31.565,31.605,30.42,30.825,544246.0
2020-07-30,30.035,30.48,29.39,29.66,617585.0
2020-07-31,30.075,31.19,29.84,30.93,440345.0
2020-08-04,30.73,31.49,30.22,31.43,676188.0
2020-08-05,32.465,32.465,30.96,31.035,506743.0
2020-08-06,31.42,31.605,30.065,30.595,622611.0
2020-08-07,29.05,29.435,28.03,28.445,818930.0
2020-08-10,28.53,29.285,27.18,27.26,657622.0
2020-08-11,25.805,26.265,24.59,24.685,950883.0
2020-08-12,25.34,25.39,24.04,24.34,1222071.0
2020-08-13,24.785,25.42,24.63,25.12,657530.0
2020-08-14,25.205,25.4,24.675,25.045,510659.0
2020-08-17,26.005,26.255,25.61,26.16,592942.0
2020-08-18,26.905,26.915,25.63,25.815,520432.0
2020-08-19,25.535,25.86,24.58,24.795,466885.0
2020-08-20,24.795,25.525,24.685,25.2,486801.0
2020-08-21,24.795,24.965,24.31,24.485,280799.0
2020-08-24,24.775,24.9,24.205,24.465,311151.0
2020-08-25,24.255,24.67,23.985,24.62,573744.0
2020-08-26,24.265,25.37,24.205,25.295,635313.0
2020-08-27,25.65,25.835,24.685,25.565,807523.0
2020-08-28,25.92,26.92,25.755,26.585,634344.0
2020-08-31,26.645,27.425,26.575,26.96,460420.0
2020-09-01,27.5,27.51,26.315,26.595,445771.0
2020-09-02,26.285,26.4,25.4,26.25,348507.0
2020-09-03,25.93,26.44,25.505,26.43,325828.0
2020-09-04,26.025,26.295,24.88,25.64,578894.0
2020-09-08,25.07,25.94,24.475,25.495,532387.0
2020-09-09,25.765,26.555,25.765,26.555,295423.0
2020-09-10,26.915,27.0,26.23,26.49,377165.0
2020-09-11,26.605,27.43,26.14,26.22,811762.0
2020-09-14,26.75,28.165,26.275,28.06,1552919.0
2020-09-15,28.61,28.87,28.02,28.24,2348829.0
2020-09-16,28.905,29.43,28.11,28.32,3782200.0
2020-09-17,27.98,28.735,26.805,28.415,2280998.0
2020-09-18,28.59,29.235,27.665,27.665,1267141.0
2020-09-21,27.21,27.69,25.74,25.855,855677.0
2020-09-22,26.015,26.71,25.88,26.295,643025.0
2020-09-23,25.785,25.795,23.77,23.935,797184.0
2020-09-24,23.725,24.57,23.28,24.33,995579.0
2020-09-25,24.08,24.155,23.435,23.715,865826.0
2020-09-28,24.33,24.38,23.3,23.435,852131.0
2020-09-29,23.5,23.955,23.205,23.955,887675.0
2020-09-30,23.905,24.415,23.51,23.945,841767.0
2020-10-01,24.215,24.465,23.975,24.1,533078.0
2020-10-02,24.03,24.13,23.415,23.53,636941.0
2020-10-05,23.53,24.185,23.5,23.875,570359.0
2020-10-06,23.945,23.995,22.595,22.655,658711.0
2020-10-07,22.96,23.125,22.595,22.825,543196.0
2020-10-08,23.08,23.79,23.03,23.34,744533.0
2020-10-09,23.75,24.435,23.705,24.39,651624.0
2020-10-13,24.09,24.64,23.745,24.59,634662.0
2020-10-14,24.81,25.2,24.675,24.91,438406.0
2020-10-15,24.525,25.035,24.185,24.92,771806.0
2020-10-16,24.89,25.08,24.415,24.695,606980.0
2020-10-19,24.775,25.12,24.435,24.445,365889.0
2020-10-20,24.445,24.62,23.905,24.13,492405.0
2020-10-21,24.415,25.35,24.36,25.235,404267.0
2020-10-22,24.86,25.025,24.37,24.67,427114.0
2020-10-23,24.65,24.965,24.195,24.34,279687.0
2020-10-26,24.34,24.8,23.83,23.87,399165.0
2020-10-27,23.85,24.4,23.705,24.39,305087.0
2020-10-28,23.84,23.87,22.47,22.635,580058.0
2020-10-29,22.54,23.445,22.45,23.24,363115.0
2020-10-30,23.375,23.895,22.915,23.76,486354.0
2020-11-02,23.975,24.495,23.405,24.4,415551.0
2020-11-03,24.725,24.845,24.205,24.465,335737.0
2020-11-04,24.475,24.6,23.54,23.665,468731.0
2020-11-05,24.57,26.375,24.54,26.25,567331.0
2020-11-06,26.49,26.73,25.825,25.91,461718.0
2020-11-09,24.245,24.405,23.435,24.225,751109.0
2020-11-10,24.235,24.57,23.105,23.105,721037.0
2020-11-11,22.81,23.095,22.42,22.8,411442.0
2020-11-12,24.3,25.39,23.405,24.995,823904.0
2020-11-13,25.535,25.535,24.65,24.91,346199.0
2020-11-16,25.015,25.015,24.13,24.235,269991.0
2020-11-17,24.11,24.255,23.73,23.82,432629.0
2020-11-18,23.76,23.775,23.01,23.06,479752.0
2020-11-19,22.77,23.205,22.72,22.875,337496.0
2020-11-20,23.26,23.935,23.065,23.26,384875.0
2020-11-23,22.945,23.125,22.18,22.47,456916.0
2020-11-24,22.105,22.355,21.49,21.535,879144.0
2020-11-25,21.795,22.325,21.74,22.24,484045.0
2020-11-26,22.385,22.69,22.295,22.69,100775.0
2020-11-27,21.99,22.22,21.595,22.155,308783.0
2020-11-30,21.94,23.165,21.64,23.165,623610.0
2020-12-01,23.925,24.565,23.56,24.475,664411.0
2020-12-02,24.515,24.525,23.83,24.29,434963.0
2020-12-03,24.415,24.66,23.85,24.31,286126.0
2020-12-04,24.36,24.37,23.745,23.885,274715.0
2020-12-07,23.78,25.35,23.665,25.07,484822.0
2020-12-08,25.255,25.255,24.64,24.715,335601.0
2020-12-09,24.405,24.525,23.29,23.57,484964.0
2020-12-10,23.655,23.935,22.875,23.195,362122.0
2020-12-11,23.33,23.33,22.75,22.905,410826.0
2020-12-14,22.73,23.115,22.055,22.055,348032.0
2020-12-15,22.615,23.105,22.395,22.8,410501.0
2020-12-16,23.05,23.665,22.835,23.635,360727.0
2020-12-17,24.28,24.86,24.06,24.705,563302.0
2020-12-18,24.705,24.93,23.955,24.58,1309906.0
2020-12-21,24.66,25.03,24.255,24.505,435829.0
2020-12-22,24.61,24.705,23.32,23.54,481091.0
2020-12-23,23.725,24.215,23.61,24.07,258912.0
2020-12-24,23.965,24.33,23.83,24.1,185130.0
2020-12-29,24.12,24.63,23.945,24.225,338230.0
2020-12-30,24.29,25.025,24.29,24.93,257042.0
2020-12-31,25.005,25.025,24.31,24.63,251577.0
2021-01-04,25.68,26.67,25.285,26.49,644269.0
2021-01-05,26.74,26.875,25.855,26.095,406777.0
2021-01-06,25.86,25.91,24.755,25.42,788809.0
2021-01-07,25.475,25.735,24.735,24.935,347893.0
2021-01-08,24.33,24.35,22.81,23.145,780435.0
2021-01-11,22.79,23.23,22.585,22.585,492379.0
2021-01-12,22.605,22.655,21.795,22.335,509213.0
2021-01-13,22.355,22.48,21.835,22.02,397263.0
2021-01-14,22.02,22.26,21.71,21.785,367326.0
2021-01-15,21.69,22.055,20.91,20.92,732559.0
2021-01-18,21.1,21.265,20.68,20.89,204930.0
2021-01-19,21.005,21.18,20.59,20.87,471423.0
2021-01-20,21.11,22.2,21.11,22.035,542406.0
2021-01-21,21.97,22.065,21.085,21.605,651204.0
2021-01-22,21.095,21.785,20.825,21.44,497261.0
2021-01-25,21.71,21.71,20.96,21.015,487269.0
2021-01-26,20.96,21.315,20.785,21.13,463563.0
2021-01-27,20.965,20.975,20.255,20.4,500286.0
2021-01-28,21.575,22.44,21.235,21.74,846102.0
2021-01-29,22.655,22.665,21.535,21.66,649375.0
2021-02-01,23.455,23.54,21.795,22.18,962292.0
2021-02-02,22.16,22.27,20.92,20.985,1456615.0
2021-02-03,21.17,21.47,20.975,21.295,309389.0
2021-02-04,20.715,21.255,20.505,20.995,677371.0
2021-02-05,21.14,21.275,20.775,21.19,467966.0
2021-02-08,21.595,21.625,21.2,21.36,389933.0
2021-02-09,21.505,21.63,20.805,21.075,386772.0
2021-02-10,21.245,21.285,20.69,20.96,359573.0
2021-02-11,20.95,21.045,20.445,20.465,441095.0
2021-02-12,20.31,20.455,19.935,20.235,890330.0
2021-02-16,20.225,20.62,19.82,20.04,501015.0
2021-02-17,19.915,19.935,18.46,18.645,883268.0
2021-02-18,18.79,19.32,18.32,18.405,595398.0
2021-02-19,18.53,18.705,18.025,18.32,597553.0
2021-02-22,18.645,19.225,18.55,19.135,662383.0
2021-02-23,18.8,18.85,18.055,18.645,438216.0
2021-02-24,18.395,18.935,18.155,18.78,445064.0
2021-02-25,18.635,18.845,17.98,18.055,624008.0
2021-02-26,17.895,17.925,17.095,17.41,537885.0
2021-03-01,17.635,17.835,16.87,16.995,502154.0
2021-03-02,17.15,18.0,17.075,17.915,730105.0
2021-03-03,17.365,17.565,16.92,17.285,481063.0
2021-03-04,17.24,17.76,16.95,17.53,651655.0
2021-03-05,17.565,18.11,17.41,18.08,571751.0
2021-03-08,18.08,18.31,17.77,17.945,686164.0
2021-03-09,18.65,18.91,18.05,18.165,544118.0
2021-03-10,18.245,18.36,17.855,17.945,569342.0
2021-03-11,18.08,18.485,17.895,18.33,421624.0
2021-03-12,17.935,18.36,17.78,18.31,312388.0
2021-03-15,18.465,18.68,18.34,18.62,424704.0
2021-03-16,18.63,18.65,18.255,18.445,276795.0
2021-03-17,18.33,18.915,18.175,18.785,483571.0
2021-03-18,18.485,19.03,18.28,18.695,468787.0
2021-03-19,18.735,19.095,18.425,18.505,665589.0
2021-03-22,18.415,18.68,18.37,18.4,688583.0
2021-03-23,18.34,18.475,17.585,17.635,369438.0
2021-03-24,17.77,17.77,17.22,17.25,348614.0
2021-03-25,17.19,17.42,17.095,17.26,292542.0
2021-03-26,17.265,17.69,17.085,17.675,400148.0
2021-03-29,17.5,17.685,17.045,17.635,399796.0
2021-03-30,17.18,17.385,16.705,16.85,652658.0
2021-03-31,16.92,17.645,16.795,17.365,328373.0
2021-04-01,17.77,18.445,17.51,18.425,554921.0
2021-04-05,18.55,18.65,18.235,18.38,364224.0
2021-04-06,18.69,19.22,18.56,18.87,427762.0
2021-04-07,18.835,18.87,18.445,18.475,360308.0
2021-04-08,18.755,19.14,18.69,19.12,345581.0
2021-04-09,18.795,19.115,18.6,18.98,315502.0
2021-04-12,18.94,18.985,18.38,18.55,360086.0
2021-04-13,18.785,19.325,18.6,19.015,398561.0
2021-04-14,18.95,19.105,18.465,18.57,579663.0
2021-04-15,18.835,19.885,18.715,19.45,571722.0
2021-04-16,19.84,19.84,19.42,19.665,517242.0
2021-04-19,19.7,19.845,19.32,19.47,412693.0
2021-04-20,19.45,19.99,19.295,19.965,434459.0
2021-04-21,20.08,20.735,20.05,20.6,719745.0
2021-04-22,20.485,20.495,20.02,20.05,617413.0
2021-04-23,20.205,20.34,19.72,19.76,499667.0
2021-04-26,19.72,19.855,19.48,19.625,495430.0
2021-04-27,19.72,19.79,19.21,19.22,612143.0
2021-04-28,19.15,19.54,18.91,19.46,771795.0
2021-04-29,19.26,19.265,18.755,18.96,580739.0
2021-04-30,19.265,19.325,18.835,18.85,648995.0
2021-05-03,19.21,19.875,19.14,19.76,697333.0
2021-05-04,19.76,20.08,19.075,19.115,667661.0
2021-05-05,19.275,19.275,18.745,19.045,497666.0
2021-05-06,19.47,20.98,19.15,20.59,1278279.0
2021-05-07,20.91,20.96,20.205,20.36,915496.0
2021-05-10,20.67,20.825,19.575,19.615,990037.0
2021-05-11,19.325,19.965,19.19,19.875,608485.0
2021-05-12,19.84,20.06,19.605,19.75,1479181.0
2021-05-13,19.585,19.865,19.315,19.655,485138.0
2021-05-14,19.73,20.35,19.685,20.255,699787.0
2021-05-17,20.47,21.745,20.295,21.55,996311.0
2021-05-18,21.59,21.6,20.94,21.435,842352.0
2021-05-19,21.105,22.2,21.095,21.705,1096353.0
2021-05-20,21.715,22.095,21.405,21.785,732927.0
2021-05-21,21.845,22.025,21.435,21.65,827634.0
2021-05-25,21.65,21.91,21.195,21.745,1078553.0
2021-05-26,22.0,22.165,21.535,21.535,982207.0
2021-05-27,21.39,21.87,21.04,21.87,1900111.0
2021-05-28,21.735,22.055,21.475,21.69,865339.0
2021-05-31,21.57,21.795,21.435,21.455,155063.0
2021-06-01,21.715,22.045,21.64,21.845,568837.0
2021-06-02,21.795,21.89,21.445,21.445,596688.0
2021-06-03,21.205,21.39,20.595,20.63,628651.0
2021-06-04,20.94,21.25,20.785,20.97,422666.0
2021-06-07,20.825,21.06,20.625,20.845,333520.0
2021-06-08,20.75,20.875,20.46,20.485,316112.0
2021-06-09,20.47,20.885,20.42,20.525,301343.0
2021-06-10,20.535,21.32,20.47,21.29,436765.0
2021-06-11,21.135,21.33,20.805,20.925,517777.0
2021-06-14,20.495,21.215,20.35,20.935,327118.0
2021-06-15,21.05,21.155,20.565,20.64,532215.0
2021-06-16,20.625,20.97,20.505,20.63,530860.0
2021-06-17,19.875,20.245,19.345,19.385,833686.0
2021-06-18,19.44,19.685,18.975,18.995,632942.0
2021-06-21,19.2,19.42,18.715,19.035,527072.0
2021-06-22,19.005,19.16,18.85,18.955,395984.0
2021-06-23,19.13,19.4,18.8,18.82,337573.0
2021-06-24,18.975,19.1,18.82,18.89,313990.0
2021-06-25,19.09,19.18,18.56,18.655,271599.0
2021-06-28,18.755,18.925,18.375,18.54,333830.0
2021-06-29,18.17,18.59,18.105,18.395,660736.0
2021-06-30,18.395,18.87,18.345,18.755,425158.0
2021-07-02,19.035,19.16,18.765,19.075,498600.0
2021-07-05,19.09,19.595,19.075,19.355,209393.0
2021-07-06,19.595,19.925,19.2,19.355,771483.0
2021-07-07,19.46,19.695,19.245,19.555,403734.0
2021-07-08,19.7,19.73,18.925,19.15,467447.0
2021-07-09,19.17,19.72,19.11,19.49,429796.0
2021-07-12,19.305,19.54,19.11,19.18,537866.0
2021-07-13,19.295,20.15,19.275,19.75,607671.0
2021-07-14,20.07,20.225,19.565,19.76,306287.0
2021-07-15,19.865,20.305,19.76,20.275,374247.0
2021-07-16,20.05,20.1,19.565,19.75,546425.0
2021-07-19,19.42,19.885,19.005,19.17,482126.0
2021-07-20,19.39,19.73,19.025,19.055,409827.0
2021-07-21,18.89,19.305,18.83,19.245,203523.0
2021-07-22,19.255,19.255,18.695,18.9,228044.0
2021-07-23,18.92,18.92,18.56,18.615,294316.0
2021-07-26,18.81,19.265,18.705,19.055,251347.0
2021-07-27,19.1,19.11,18.8,19.09,201908.0
2021-07-28,18.91,19.375,18.89,19.345,193574.0
2021-07-29,19.585,19.905,19.52,19.545,285978.0
2021-07-30,19.365,19.76,19.355,19.675,214727.0
2021-08-03,19.625,19.995,19.42,19.925,367642.0
2021-08-04,20.35,21.445,20.35,20.77,1330124.0
2021-08-05,20.585,20.95,20.175,20.585,689706.0
2021-08-06,19.905,20.295,19.555,20.14,667515.0
2021-08-09,19.695,20.1,19.19,19.245,396752.0
2021-08-10,19.245,19.39,18.85,18.86,450341.0
2021-08-11,19.17,19.74,19.065,19.52,387740.0
2021-08-12,19.55,19.55,18.995,19.08,304561.0
2021-08-13,19.23,19.88,19.23,19.83,350055.0
2021-08-16,19.935,20.17,19.705,19.84,342158.0
2021-08-17,19.84,20.035,19.58,19.685,398433.0
2021-08-18,19.81,19.81,19.09,19.335,320777.0
2021-08-19,19.395,19.46,19.025,19.08,223603.0
2021-08-20,19.12,19.365,18.945,19.14,150458.0
2021-08-23,19.615,19.985,19.325,19.81,233108.0
2021-08-24,20.025,20.055,19.645,19.81,175006.0
2021-08-25,19.645,19.695,19.265,19.45,201109.0
2021-08-26,19.255,19.685,19.2,19.54,276948.0
2021-08-27,19.49,20.44,19.315,20.345,280013.0
2021-08-30,20.305,20.385,19.8,19.955,169890.0
2021-08-31,19.965,20.47,19.89,20.47,285136.0
2021-09-01,20.415,20.685,20.17,20.2,227040.0
2021-09-02,20.17,20.325,19.955,20.1,191158.0
2021-09-03,20.425,20.76,20.25,20.48,583746.0
2021-09-07,20.285,20.315,19.88,19.935,371444.0
2021-09-08,19.935,20.25,19.635,20.015,294548.0
2021-09-09,20.14,20.2,19.385,19.54,290253.0
2021-09-10,19.47,19.47,18.87,18.945,356093.0
2021-09-13,18.935,19.83,18.83,19.54,637146.0
2021-09-14,19.58,20.035,19.42,19.9,268811.0
2021-09-15,19.695,19.935,19.45,19.605,458705.0
2021-09-16,19.13,19.15,18.335,18.585,824933.0
2021-09-17,18.43,18.965,18.355,18.965,581994.0
2021-09-20,18.955,18.955,18.53,18.78,421107.0
2021-09-21,18.965,19.255,18.735,18.76,286627.0
2021-09-22,18.985,19.25,18.8,18.83,646160.0
2021-09-23,18.5,18.715,17.975,18.005,351765.0
2021-09-24,17.965,18.315,17.735,18.015,275160.0
2021-09-27,18.08,18.52,17.905,17.965,319174.0
2021-09-28,17.74,18.18,17.585,17.985,411388.0
2021-09-29,17.975,18.055,17.585,17.625,358452.0
2021-09-30,17.89,18.22,17.615,17.89,588341.0
2021-10-01,17.975,18.14,17.725,17.79,329218.0
2021-10-04,17.735,18.2,17.665,18.055,280017.0
2021-10-05,17.9,18.19,17.56,18.14,414655.0
2021-10-06,18.17,18.52,17.935,18.49,352721.0
2021-10-07,18.355,18.635,18.285,18.335,203044.0
2021-10-08,18.75,18.935,18.265,18.355,306175.0
2021-10-12,18.355,18.575,18.07,18.51,339609.0
2021-10-13,18.57,19.22,18.56,18.985,682253.0
2021-10-14,19.25,19.52,19.21,19.47,746949.0
2021-10-15,19.12,19.45,18.86,19.19,397904.0
2021-10-18,19.12,19.2,18.86,19.015,813833.0
2021-10-19,19.46,19.5,18.91,19.1,178973.0
2021-10-20,19.275,19.51,19.065,19.25,181953.0
2021-10-21,19.1,19.18,18.915,19.075,533166.0
2021-10-22,19.5,20.13,19.275,19.595,561797.0
2021-10-25,19.79,20.12,19.715,19.9,353499.0
2021-10-26,19.715,19.76,19.47,19.665,414674.0
2021-10-27,19.685,20.065,19.55,19.88,217943.0
2021-10-28,19.78,19.965,19.585,19.645,387814.0
2021-10-29,19.49,19.51,18.915,18.955,243898.0
2021-11-01,19.045,19.255,18.79,18.935,259144.0
2021-11-02,18.86,18.89,18.625,18.84,411932.0
2021-11-03,18.85,20.8,18.85,20.685,945101.0
2021-11-04,20.945,21.49,20.59,20.685,490273.0
2021-11-05,20.715,21.14,20.43,21.11,331098.0
2021-11-08,21.25,21.405,20.965,21.025,246421.0
2021-11-09,21.13,21.345,20.88,21.345,223377.0
2021-11-10,21.755,22.615,21.755,22.395,874484.0
2021-11-11,22.915,23.87,22.82,23.715,732763.0
2021-11-12,23.285,24.055,23.285,24.045,566576.0
2021-11-15,23.81,24.26,23.665,24.26,251534.0
2021-11-16,24.31,24.415,23.765,23.975,294159.0
2021-11-17,24.19,24.56,24.085,24.29,313439.0
2021-11-18,24.135,24.435,23.95,24.385,290486.0
2021-11-19,24.085,24.62,23.96,23.975,356113.0
2021-11-22,23.44,23.87,22.82,23.685,444603.0
2021-11-23,23.11,23.715,22.675,22.895,834220.0
2021-11-24,22.87,23.005,22.44,22.83,362250.0
2021-11-25,22.87,22.87,22.535,22.675,112191.0
2021-11-26,23.065,23.24,21.975,22.245,541878.0
2021-11-29,22.255,22.635,21.955,22.51,463125.0
2021-11-30,22.705,23.09,22.265,22.565,1139821.0
2021-12-01,22.74,22.995,21.985,22.06,453426.0
2021-12-02,22.08,22.09,21.32,21.535,335982.0
2021-12-03,21.525,21.64,21.145,21.605,403287.0
2021-12-06,21.41,21.77,21.06,21.77,266133.0
2021-12-07,21.73,22.085,21.585,21.935,241689.0
2021-12-08,21.895,22.02,21.44,21.68,264798.0
2021-12-09,21.43,21.44,20.92,21.27,383795.0
2021-12-10,21.555,21.555,20.93,21.02,234847.0
2021-12-13,21.145,21.195,20.78,20.98,494868.0
2021-12-14,20.71,20.94,20.365,20.6,639496.0
2021-12-15,20.495,20.56,19.82,20.27,544094.0
2021-12-16,20.56,21.505,20.425,21.41,731725.0
2021-12-17,21.505,21.815,21.125,21.29,786966.0
2021-12-20,21.27,21.38,20.92,21.34,454526.0
2021-12-21,21.595,22.08,21.42,21.935,323070.0
2021-12-22,21.875,22.14,21.545,22.07,202881.0
2021-12-23,22.09,22.265,21.805,22.03,183441.0
2021-12-24,21.985,22.325,21.985,22.295,126292.0
2021-12-29,21.895,21.99,21.505,21.595,261141.0
2021-12-30,21.66,21.985,21.565,21.77,162981.0
2021-12-31,21.845,21.885,21.535,21.79,116405.0
2022-01-04,21.29,21.815,21.085,21.555,267853.0
2022-01-05,21.69,22.08,21.06,21.125,439095.0
2022-01-06,20.7,20.785,20.28,20.33,281467.0
2022-01-07,20.25,20.415,19.87,20.095,291747.0
2022-01-10,19.88,20.55,19.725,20.515,487746.0
2022-01-11,20.6,20.845,20.22,20.845,437321.0
2022-01-12,20.92,21.04,20.6,21.01,249023.0
2022-01-13,20.815,20.93,20.435,20.475,202965.0
2022-01-14,20.56,20.56,19.89,20.075,306724.0
2022-01-17,20.18,20.18,19.95,20.085,48588.0
2022-01-18,20.075,20.415,19.715,19.87,320240.0
2022-01-19,20.18,21.495,20.175,21.455,507925.0
2022-01-20,21.575,21.71,21.03,21.05,318401.0
2022-01-21,21.195,21.41,20.775,20.885,419444.0
2022-01-24,20.64,20.795,19.96,20.59,387801.0
2022-01-25,20.385,21.205,20.2,21.125,549657.0
2022-01-26,20.825,21.34,20.315,20.435,1294729.0
2022-01-27,19.95,20.435,19.91,20.085,524120.0
2022-01-28,19.81,19.95,19.54,19.85,386905.0
2022-01-31,20.045,20.395,19.82,20.365,351419.0
2022-02-01,20.69,20.9,20.32,20.61,309507.0
2022-02-02,20.68,20.94,20.365,20.375,485120.0
2022-02-03,20.33,20.405,19.9,19.99,464529.0
2022-02-04,19.86,20.56,19.84,20.26,184525.0
2022-02-07,20.435,21.02,20.28,20.865,276880.0
2022-02-08,20.885,21.31,20.765,21.3,323206.0
2022-02-09,21.34,21.41,20.825,20.885,353885.0
2022-02-10,20.795,21.135,20.29,20.405,401332.0
2022-02-11,20.395,22.04,20.27,21.865,533318.0
2022-02-14,21.935,22.575,21.905,22.305,488817.0
2022-02-15,21.62,21.945,21.165,21.845,561842.0
2022-02-16,22.04,22.38,21.945,22.245,433744.0
2022-02-17,22.605,23.13,22.38,22.915,654210.0
2022-02-18,22.895,23.09,22.605,22.945,512004.0
2022-02-22,22.82,23.015,22.165,22.545,670579.0
2022-02-23,22.275,24.715,22.15,24.64,1105134.0
2022-02-24,25.205,25.445,23.9,24.375,1068881.0
2022-02-25,23.96,24.6,23.84,24.445,657003.0
2022-02-28,24.57,24.69,23.93,24.415,468800.0
2022-03-01,24.62,25.965,24.415,25.67,862480.0
2022-03-02,25.115,25.445,24.845,25.29,340217.0
2022-03-03,25.29,25.515,24.685,25.455,446553.0
2022-03-04,25.75,26.18,25.525,25.935,442637.0
2022-03-07,25.935,26.645,25.545,26.46,527435.0
2022-03-08,26.735,27.7,26.015,26.86,981221.0
2022-03-09,25.515,27.01,25.28,26.95,563983.0
2022-03-10,26.99,27.885,26.96,27.625,607134.0
2022-03-11,26.83,27.895,26.55,27.65,506975.0
2022-03-14,27.035,27.445,26.2,26.57,521879.0
2022-03-15,25.77,26.755,25.65,26.45,669705.0
2022-03-16,25.865,26.275,24.92,25.525,650132.0
2022-03-17,25.915,27.25,25.885,26.345,672004.0
2022-03-18,26.07,26.95,25.585,26.62,789396.0
2022-03-21,26.705,27.01,26.58,26.725,454044.0
2022-03-22,26.675,26.675,25.995,26.1,741110.0
2022-03-23,26.365,26.725,26.005,26.61,249483.0
2022-03-24,26.735,27.75,26.49,26.86,958989.0
2022-03-25,26.725,26.88,26.295,26.805,192603.0
2022-03-28,26.54,26.645,25.79,25.895,203647.0
2022-03-29,25.205,26.245,25.01,26.22,253525.0
2022-03-30,26.19,26.9,26.11,26.58,214805.0
2022-03-31,26.6,27.025,26.51,26.52,219537.0
2022-04-01,26.245,27.225,26.21,27.125,484670.0
2022-04-04,27.125,27.195,26.42,26.83,220239.0
2022-04-05,26.765,27.225,25.985,26.1,254808.0
2022-04-06,26.13,26.675,26.02,26.46,250596.0
2022-04-07,26.53,27.01,26.315,26.85,331331.0
2022-04-08,27.0,28.235,26.99,27.965,340692.0
2022-04-11,28.325,28.685,27.855,28.365,653476.0
2022-04-12,28.57,29.215,28.265,28.655,387633.0
2022-04-13,28.94,29.845,28.795,29.72,420863.0
2022-04-14,29.525,29.925,29.35,29.66,404034.0
2022-04-18,30.07,30.245,29.68,29.72,245021.0
2022-04-19,29.31,29.605,29.075,29.25,320021.0
2022-04-20,28.91,29.875,28.89,29.77,375963.0
2022-04-21,29.35,29.515,27.83,28.19,410177.0
2022-04-22,27.895,28.385,27.535,27.69,397013.0
2022-04-25,26.58,27.135,26.265,26.88,545980.0
2022-04-26,27.25,27.38,26.5,26.51,284171.0
2022-04-27,26.56,27.29,26.365,26.99,408676.0
2022-04-28,27.095,28.14,26.59,27.945,427049.0
2022-04-29,28.21,28.665,27.515,27.575,635463.0
2022-05-02,26.705,27.115,25.855,26.295,460593.0
2022-05-03,26.58,29.38,26.58,28.265,759935.0
2022-05-04,28.235,29.165,28.07,29.0,548154.0
2022-05-05,29.075,29.465,26.83,27.225,552293.0
2022-05-06,26.94,27.76,26.93,27.215,281686.0
2022-05-09,26.45,26.62,25.545,25.585,720380.0
2022-05-10,25.77,26.09,24.635,24.99,575971.0
2022-05-11,25.115,25.95,24.745,24.805,452263.0
2022-05-12,24.305,24.58,23.425,23.875,689931.0
2022-05-13,23.785,24.49,23.48,24.235,541736.0
2022-05-16,24.315,24.675,24.08,24.325,305868.0
2022-05-17,24.87,24.91,24.315,24.54,287684.0
2022-05-18,24.46,24.55,23.875,24.13,331818.0
2022-05-19,24.665,25.695,24.56,25.49,401421.0
2022-05-20,25.49,25.655,25.195,25.595,317455.0
2022-05-24,25.615,25.93,25.125,25.73,337993.0
2022-05-25,25.45,25.575,24.92,25.04,285239.0
2022-05-26,25.02,25.265,24.39,24.685,311811.0
2022-05-27,24.91,24.96,24.325,24.645,254371.0
2022-05-30,24.59,24.805,24.36,24.43,74029.0
2022-05-31,24.37,24.9,23.785,24.07,531635.0
2022-06-01,24.215,25.01,24.09,24.655,280712.0
2022-06-02,25.085,26.425,25.085,26.32,444902.0
2022-06-03,25.93,26.38,25.575,25.76,304056.0
2022-06-06,25.995,26.025,24.675,24.94,287468.0
2022-06-07,24.94,25.245,24.59,25.01,256554.0
2022-06-08,24.85,25.235,24.47,25.075,276296.0
2022-06-09,24.93,25.075,24.04,24.255,296799.0
2022-06-10,23.94,25.86,23.755,25.565,450953.0
2022-06-13,24.56,24.85,23.62,23.65,303719.0
2022-06-14,23.765,23.845,23.08,23.345,312324.0
2022-06-15,24.03,24.135,22.74,23.295,533073.0
2022-06-16,23.08,24.04,22.995,23.755,375273.0
2022-06-17,23.755,24.44,23.57,24.06,1103744.0
2022-06-20,24.205,24.215,23.68,23.98,211275.0
2022-06-21,24.155,24.635,23.92,23.98,543976.0
2022-06-22,23.98,24.595,23.775,23.95,409319.0
2022-06-23,23.855,24.155,23.15,23.235,480550.0
2022-06-24,23.325,23.9,22.74,23.725,811896.0
2022-06-27,21.525,22.835,18.735,22.6,1763043.0
2022-06-28,22.535,22.855,21.495,21.78,1296504.0
2022-06-29,21.915,22.325,21.465,21.68,639183.0
2022-06-30,21.66,21.75,20.84,21.035,575389.0
2022-07-04,21.24,22.16,21.24,21.65,242538.0
2022-07-05,21.425,22.045,20.255,20.535,1023538.0
2022-07-06,20.535,21.035,20.055,20.585,572462.0
2022-07-07,20.79,21.33,20.41,20.91,634496.0
2022-07-08,20.9,21.37,20.77,21.045,510880.0
2022-07-11,20.685,21.565,20.675,21.27,265209.0
2022-07-12,21.165,21.445,20.38,20.705,651252.0
2022-07-13,20.545,21.425,20.43,21.065,440001.0
2022-07-14,20.47,20.975,19.96,20.88,368819.0
2022-07-15,21.065,21.065,20.42,20.83,384129.0
2022-07-18,21.045,21.28,20.79,20.82,363340.0
2022-07-19,20.93,21.25,20.735,20.975,311584.0
2022-07-20,21.035,21.155,20.43,20.48,341348.0
2022-07-21,20.545,20.94,20.35,20.665,662006.0
2022-07-22,20.79,21.3,20.05,20.095,681731.0
2022-07-25,20.095,20.205,19.42,19.56,857960.0
2022-07-26,19.655,20.03,19.635,19.97,583868.0
2022-07-27,19.97,20.36,19.635,20.225,672077.0
2022-07-28,20.78,21.015,20.31,20.44,613580.0
2022-07-29,20.525,20.74,20.085,20.655,651092.0
2022-08-02,21.28,21.445,19.705,19.705,744900.0
2022-08-03,19.89,20.04,18.725,18.755,719500.0
2022-08-04,18.97,19.755,18.845,19.58,411390.0
2022-08-05,19.11,19.895,19.05,19.87,454838.0
2022-08-08,20.075,20.44,20.03,20.165,389100.0
2022-08-09,20.285,20.36,19.825,20.115,192051.0
2022-08-10,20.275,20.47,19.75,19.88,269236.0
2022-08-11,19.97,20.135,19.49,19.55,243407.0
2022-08-12,19.635,19.9,19.46,19.635,244664.0
2022-08-15,19.4,19.625,19.175,19.41,154176.0
2022-08-16,19.28,19.565,18.94,19.265,266783.0
2022-08-17,19.085,19.28,18.535,18.585,248915.0
2022-08-18,18.615,18.85,18.515,18.595,276550.0
2022-08-19,18.495,18.545,18.145,18.26,265621.0
2022-08-22,18.015,18.475,17.945,18.26,221883.0
2022-08-23,18.22,18.795,18.21,18.32,403207.0
2022-08-24,18.26,18.565,18.075,18.565,262414.0
2022-08-25,18.715,18.76,18.36,18.595,182783.0
2022-08-26,18.505,18.605,17.935,18.095,366798.0
2022-08-29,17.93,18.21,17.83,17.85,268590.0
2022-08-30,17.85,17.915,17.425,17.555,343274.0
2022-08-31,17.445,17.76,17.29,17.405,282215.0
2022-09-01,17.065,17.17,16.69,16.77,649401.0
2022-09-02,16.985,17.955,16.985,17.595,293827.0
2022-09-06,17.7,17.975,17.32,17.395,244778.0
2022-09-07,17.435,18.185,17.27,17.995,317957.0
2022-09-08,17.85,18.065,17.69,18.025,190617.0
2022-09-09,18.24,18.32,18.045,18.155,165734.0
2022-09-12,18.605,18.705,18.25,18.585,307509.0
2022-09-13,18.025,18.43,17.92,18.005,244807.0
2022-09-14,18.095,18.32,18.05,18.055,308830.0
2022-09-15,17.93,18.105,17.515,17.7,333704.0
2022-09-16,17.425,18.23,17.24,17.955,711789.0
2022-09-19,17.7,18.32,17.69,18.28,420430.0
2022-09-20,17.985,18.475,17.92,18.44,339908.0
2022-09-21,18.545,19.115,18.36,18.77,449076.0
2022-09-22,19.085,19.39,18.715,18.75,490592.0
2022-09-23,18.165,18.38,17.91,18.115,534645.0
2022-09-26,18.065,18.25,17.39,17.68,456143.0
2022-09-27,17.92,18.185,17.8,17.83,333071.0
2022-09-28,18.185,18.99,18.175,18.95,353926.0
2022-09-29,18.81,19.52,18.595,19.47,518085.0
2022-09-30,19.45,20.225,19.225,19.94,336987.0
2022-10-03,20.185,20.45,20.02,20.07,399681.0
2022-10-04,20.42,20.53,20.04,20.08,469356.0
2022-10-05,19.695,19.91,19.255,19.85,462126.0
2022-10-06,19.93,20.48,19.695,20.46,490230.0
2022-10-07,20.06,20.205,19.48,19.51,399308.0
2022-10-11,19.31,19.52,18.81,18.82,277705.0
2022-10-12,18.88,19.39,18.735,19.065,224810.0
2022-10-13,18.475,19.0,18.045,18.83,279806.0
2022-10-14,18.725,18.8,18.27,18.475,201671.0
2022-10-17,18.87,19.095,18.22,18.33,244523.0
2022-10-18,18.475,18.685,18.35,18.525,165588.0
2022-10-19,18.21,18.28,17.91,17.91,250060.0
2022-10-20,17.985,18.34,17.78,18.045,334969.0
2022-10-21,18.095,18.715,18.095,18.665,264033.0
2022-10-24,18.45,18.685,18.185,18.36,377994.0
2022-10-25,18.41,18.725,18.23,18.675,259616.0
2022-10-26,18.83,19.44,18.81,19.0,315313.0
2022-10-27,19.035,19.125,18.685,18.8,259881.0
2022-10-28,18.675,18.705,18.39,18.605,193375.0
2022-10-31,18.525,18.75,18.25,18.42,334005.0
2022-11-01,18.84,19.025,18.565,18.635,164808.0
2022-11-02,18.685,18.8,17.69,17.69,291021.0
2022-11-03,17.555,17.74,17.38,17.445,277235.0
2022-11-04,18.055,18.645,18.005,18.645,435529.0
2022-11-07,18.735,18.97,18.515,18.685,160178.0
2022-11-08,17.985,18.685,17.545,18.44,555918.0
2022-11-09,18.33,18.96,18.245,18.28,296374.0
2022-11-10,19.055,19.99,18.91,19.725,633189.0
2022-11-11,19.755,19.805,19.235,19.5,384220.0
2022-11-14,19.41,19.48,19.075,19.33,264492.0
2022-11-15,19.47,19.5,18.78,18.91,264147.0
2022-11-16,18.81,18.95,18.705,18.82,187788.0
2022-11-17,18.555,18.76,18.355,18.545,179522.0
2022-11-18,18.545,19.175,18.445,19.065,284959.0
2022-11-21,19.06,19.075,18.79,19.02,177221.0
2022-11-22,19.235,19.705,19.115,19.58,248627.0
2022-11-23,19.52,19.835,19.225,19.795,289746.0
2022-11-24,19.875,19.935,19.755,19.825,30332.0
2022-11-25,19.68,19.73,19.375,19.53,104464.0
2022-11-28,19.45,19.66,18.98,19.065,236427.0
2022-11-29,19.395,19.69,19.345,19.66,270030.0
2022-11-30,19.735,20.25,19.66,20.08,310814.0
2022-12-01,20.675,20.96,20.34,20.96,337487.0
2022-12-02,20.575,21.195,20.4,21.04,596119.0
2022-12-05,20.85,20.94,20.32,20.39,254713.0
2022-12-06,20.575,20.98,20.27,20.36,323524.0
2022-12-07,20.485,21.175,20.465,20.99,506420.0
2022-12-08,21.135,21.195,20.545,20.645,226641.0
2022-12-09,20.78,21.215,20.41,20.415,189562.0
2022-12-12,20.485,20.485,19.995,20.28,240537.0
2022-12-13,20.97,21.105,20.44,21.05,372463.0
2022-12-14,20.98,21.04,20.39,20.695,300684.0
2022-12-15,20.17,20.32,19.825,19.865,341920.0
2022-12-16,19.845,20.28,19.72,20.11,420011.0
2022-12-19,20.09,20.33,19.755,19.895,319221.0
2022-12-20,20.28,21.15,20.28,21.01,291354.0
2022-12-21,21.155,21.345,21.035,21.245,269296.0
2022-12-22,20.98,21.295,20.645,21.265,217396.0
2022-12-23,21.335,21.71,20.94,21.385,226782.0
2022-12-28,21.385,21.67,21.03,21.05,127360.0
2022-12-29,21.245,21.375,20.91,20.93,150564.0
2022-12-30,20.99,21.07,20.745,20.88,137764.0
2023-01-03,21.265,21.955,21.175,21.845,214831.0
2023-01-04,22.18,22.575,22.065,22.445,281134.0
2023-01-05,22.1,22.43,21.845,22.37,383378.0
2023-01-06,22.595,22.96,22.32,22.77,295691.0
2023-01-09,22.84,23.01,22.18,22.18,193833.0
2023-01-10,22.23,22.605,21.945,22.605,151474.0
2023-01-11,22.665,22.685,22.23,22.4,197174.0
2023-01-12,22.77,22.9,22.39,22.755,244247.0
2023-01-13,23.06,23.135,22.79,23.01,214228.0
2023-01-16,22.86,23.01,22.84,22.84,26491.0
2023-01-17,22.475,22.8,22.465,22.535,215181.0
2023-01-18,22.87,23.01,22.1,22.13,383761.0
2023-01-19,22.4,22.595,22.015,22.055,620874.0
2023-01-20,21.885,22.545,21.71,22.535,367531.0
2023-01-23,22.24,22.565,22.005,22.515,186300.0
2023-01-24,22.4,22.86,22.32,22.725,202437.0
2023-01-25,22.485,23.355,22.465,23.265,264824.0
2023-01-26,23.265,23.325,22.31,22.435,245958.0
2023-01-27,22.37,22.635,22.14,22.505,183486.0
2023-01-30,22.39,22.615,22.35,22.465,247316.0
2023-01-31,22.3,22.445,22.045,22.15,251539.0
2023-02-01,22.11,22.99,22.035,22.91,306523.0
2023-02-02,22.97,23.195,22.1,22.2,286755.0
2023-02-03,21.66,21.945,21.255,21.415,412736.0
2023-02-06,21.185,21.48,20.99,21.105,343342.0
2023-02-07,21.115,21.54,21.095,21.415,170478.0
2023-02-08,21.47,21.53,21.145,21.205,210235.0
2023-02-09,21.42,21.49,20.78,20.91,240600.0
2023-02-10,20.31,20.35,18.595,19.145,1383456.0
2023-02-13,18.91,19.065,18.505,18.76,649834.0
2023-02-14,18.73,18.99,18.575,18.84,410525.0
2023-02-15,18.565,18.72,18.37,18.535,503831.0
2023-02-16,18.405,18.74,18.23,18.645,335563.0
2023-02-17,18.405,18.635,18.24,18.565,324927.0
2023-02-21,18.605,18.605,18.15,18.31,447195.0
2023-02-22,18.32,18.715,18.13,18.28,812774.0
2023-02-23,18.28,18.32,18.06,18.18,378017.0
2023-02-24,18.005,18.29,18.005,18.15,300306.0
2023-02-27,18.18,18.475,18.08,18.35,283468.0
2023-02-28,18.27,18.535,18.05,18.395,307874.0
2023-03-01,18.675,18.8,18.295,18.665,469210.0
2023-03-02,18.555,18.575,18.26,18.445,349269.0
2023-03-03,18.685,18.79,18.445,18.76,239916.0
2023-03-06,18.645,18.93,18.435,18.545,238075.0
2023-03-07,18.365,18.365,17.91,18.0,303933.0
2023-03-08,18.03,18.2,17.72,17.745,232439.0
2023-03-09,17.835,18.02,17.675,17.705,356305.0
2023-03-10,17.99,18.2,17.475,17.595,468107.0
2023-03-13,18.28,18.695,18.2,18.495,639133.0
2023-03-14,18.425,18.74,18.22,18.505,317697.0
2023-03-15,18.99,19.17,18.425,18.635,530288.0
2023-03-16,18.615,18.635,18.0,18.475,369066.0
2023-03-17,18.8,19.7,18.655,19.445,760371.0
2023-03-20,19.575,19.7,19.235,19.335,378417.0
2023-03-21,19.14,19.245,18.675,18.77,335399.0
2023-03-22,18.77,19.295,18.585,19.09,357242.0
2023-03-23,19.1,19.74,18.98,19.515,353850.0
2023-03-24,19.575,19.87,19.425,19.69,273948.0
2023-03-27,19.19,19.83,19.13,19.74,361329.0
2023-03-28,19.86,20.515,19.73,20.435,430529.0
2023-03-29,20.235,20.65,20.195,20.265,243458.0
2023-03-30,20.375,20.485,20.245,20.365,321800.0
2023-03-31,20.365,20.535,20.095,20.215,300977.0
2023-04-03,20.185,20.65,20.04,20.465,332952.0
2023-04-04,20.465,21.155,20.375,21.105,255681.0
2023-04-05,21.225,21.395,20.74,20.89,425389.0
2023-04-06,20.93,21.065,20.68,21.035,181163.0
2023-04-10,20.84,20.97,20.68,20.78,155529.0
2023-04-11,20.96,21.285,20.77,20.82,237507.0
2023-04-12,21.015,21.225,20.66,20.93,161209.0
2023-04-13,21.215,21.415,21.005,21.255,343379.0
2023-04-14,21.005,21.075,20.425,20.86,242738.0
2023-04-17,20.6,20.78,20.235,20.435,365339.0
2023-04-18,20.385,20.7,20.265,20.285,394601.0
2023-04-19,19.96,20.475,19.88,20.255,365022.0
2023-04-20,20.255,20.405,19.84,19.9,461296.0
2023-04-21,19.75,20.115,19.73,19.96,384962.0
2023-04-24,19.87,20.08,19.78,19.98,254536.0
2023-04-25,19.86,20.095,19.515,19.88,437418.0
2023-04-26,19.95,20.09,19.58,19.605,331674.0
2023-04-27,19.485,19.66,19.265,19.625,363244.0
2023-04-28,19.585,19.69,19.16,19.19,357808.0
2023-05-01,19.485,19.72,19.04,19.05,277929.0
2023-05-02,19.09,20.155,18.96,20.145,421465.0
2023-05-03,20.07,20.99,20.07,20.7,503563.0
2023-05-04,21.065,22.865,20.96,22.54,941987.0
2023-05-05,21.8,22.76,21.77,22.65,629738.0
2023-05-08,22.47,22.835,22.46,22.69,542465.0
2023-05-09,22.62,23.45,22.305,22.72,652006.0
2023-05-10,22.73,22.815,21.985,22.165,204314.0
2023-05-11,21.95,22.225,21.55,21.61,186855.0
2023-05-12,21.54,21.92,21.4,21.87,124082.0
2023-05-15,21.93,22.25,21.84,22.075,167168.0
2023-05-16,21.93,22.265,21.77,21.9,358261.0
2023-05-17,21.83,21.83,21.345,21.47,150254.0
2023-05-18,21.205,21.225,20.805,21.075,168101.0
2023-05-19,21.185,21.53,21.075,21.265,168343.0
2023-05-23,21.075,21.365,20.905,20.955,176240.0
2023-05-24,21.015,21.105,20.46,20.51,192141.0
2023-05-25,20.4,20.44,19.9,19.925,200119.0
2023-05-26,20.18,20.24,19.625,19.685,203936.0
2023-05-29,19.665,19.815,19.545,19.685,33807.0
2023-05-30,19.705,19.905,19.43,19.575,301436.0
2023-05-31,19.635,20.395,19.535,19.905,345832.0
2023-06-01,19.955,20.62,19.955,20.41,215605.0
2023-06-02,20.34,20.56,19.825,19.945,214000.0
2023-06-05,19.905,20.025,19.745,19.875,172971.0
2023-06-06,19.845,20.055,19.625,19.685,199767.0
2023-06-07,19.685,19.925,19.085,19.18,248678.0
2023-06-08,19.45,19.665,19.18,19.32,194959.0
2023-06-09,19.25,19.31,18.815,18.88,163499.0
2023-06-12,18.825,19.025,18.575,18.95,264762.0
2023-06-13,19.05,19.2,18.515,18.545,294038.0
2023-06-14,18.765,18.91,18.505,18.715,273074.0
2023-06-15,18.615,18.695,18.14,18.615,342931.0
2023-06-16,18.83,19.575,18.745,18.93,393605.0
2023-06-19,18.93,19.13,18.715,18.715,39143.0
2023-06-20,18.525,18.805,18.365,18.405,231100.0
2023-06-21,18.285,18.515,18.17,18.205,302067.0
2023-06-22,18.08,18.265,17.92,18.215,130204.0
2023-06-23,18.535,18.615,18.03,18.13,164422.0
2023-06-26,18.265,18.495,18.17,18.385,146093.0
2023-06-27,18.395,18.535,17.9,18.04,182598.0
2023-06-28,18.08,18.255,17.96,18.02,149001.0
2023-06-29,17.88,18.18,17.76,18.12,241298.0
2023-06-30,18.205,18.655,18.1,18.645,212831.0
2023-07-04,18.815,18.95,18.665,18.735,39069.0
2023-07-05,18.92,18.93,18.385,18.425,183921.0
2023-07-06,18.275,18.525,17.92,18.15,209502.0
2023-07-07,18.235,18.545,18.15,18.19,131274.0
2023-07-10,18.06,18.655,17.91,18.545,233917.0
2023-07-11,18.585,18.705,18.405,18.485,161295.0
2023-07-12,18.785,19.37,18.725,19.21,286355.0
2023-07-13,19.29,19.3,18.93,18.97,211205.0
2023-07-14,19.01,19.46,18.9,19.25,175047.0
2023-07-17,19.13,19.275,18.98,19.23,122094.0
2023-07-18,19.475,19.675,19.31,19.45,335552.0
2023-07-19,19.43,19.615,19.34,19.575,249286.0
2023-07-20,19.475,19.535,19.25,19.26,238348.0
2023-07-21,19.29,19.39,19.18,19.37,141491.0
2023-07-24,19.25,19.595,19.01,19.21,169941.0
2023-07-25,19.23,19.36,19.05,19.26,168269.0
2023-07-26,19.27,19.46,19.18,19.33,122239.0
2023-07-27,19.11,19.14,18.585,18.605,368331.0
2023-07-28,18.805,18.94,18.655,18.785,173289.0
2023-07-31,18.825,19.28,18.815,19.06,214522.0
2023-08-01,18.765,19.06,18.605,18.805,272760.0
2023-08-02,19.565,19.565,18.655,19.05,404241.0
2023-08-03,19.08,19.505,18.685,18.96,328269.0
2023-08-04,19.02,19.475,18.94,19.4,195613.0
2023-08-08,19.12,19.4,19.03,19.27,141476.0
2023-08-09,19.29,19.485,19.14,19.39,190302.0
2023-08-10,19.485,19.665,19.15,19.635,244949.0
2023-08-11,19.655,20.155,19.535,20.125,106385.0
2023-08-14,19.905,20.135,19.685,19.895,137877.0
2023-08-15,19.825,19.995,19.44,19.445,167877.0
2023-08-16,19.415,19.67,19.19,19.435,157235.0
2023-08-17,19.465,19.565,19.24,19.33,129246.0
2023-08-18,19.31,19.31,19.0,19.08,140870.0
2023-08-21,19.08,19.24,18.91,19.17,184579.0
2023-08-22,19.22,19.345,18.97,19.33,232918.0
2023-08-23,19.525,20.205,19.525,20.105,165498.0
2023-08-24,20.035,20.175,19.745,19.885,149220.0
2023-08-25,19.895,19.925,19.345,19.675,243362.0
2023-08-28,19.755,20.225,19.615,20.225,174610.0
2023-08-29,20.135,20.415,19.915,20.265,146563.0
2023-08-30,20.305,20.57,20.215,20.285,169089.0
2023-08-31,20.245,20.345,19.915,19.955,280358.0
2023-09-01,20.235,20.415,19.985,20.025,120926.0
2023-09-05,19.805,20.045,19.495,19.615,211567.0
2023-09-06,19.565,19.715,19.415,19.515,169683.0
2023-09-07,19.575,19.71,19.535,19.655,83604.0
2023-09-08,19.615,19.995,19.585,19.645,82487.0
2023-09-11,19.855,20.155,19.665,19.955,120627.0
2023-09-12,19.815,20.295,19.665,20.015,82836.0
2023-09-13,20.045,20.155,19.76,19.885,118389.0
2023-09-14,19.885,20.245,19.885,19.995,129160.0
2023-09-15,20.255,20.53,20.095,20.265,240880.0
2023-09-18,20.245,20.275,19.965,20.205,123882.0
2023-09-19,20.085,20.185,19.875,19.895,146819.0
2023-09-20,19.905,20.125,19.905,19.975,185854.0
2023-09-21,19.715,19.765,19.385,19.395,167441.0
2023-09-22,19.565,19.635,19.355,19.435,146771.0
2023-09-25,19.615,19.615,19.05,19.25,288212.0
2023-09-26,19.07,19.3,18.125,18.145,324908.0
2023-09-27,18.115,18.125,17.525,17.645,144998.0
2023-09-28,17.635,17.875,17.505,17.845,205239.0
2023-09-29,18.115,18.2,17.705,17.965,193258.0
2023-10-02,17.735,17.925,17.335,17.425,166997.0
2023-10-03,17.375,17.46,17.055,17.345,167284.0
2023-10-04,17.495,17.575,17.07,17.205,149877.0
2023-10-05,17.255,17.355,17.035,17.255,118652.0
2023-10-06,17.185,17.545,17.175,17.355,130889.0
2023-10-10,17.625,17.775,17.515,17.675,161232.0
2023-10-11,17.835,17.935,17.625,17.935,106349.0
2023-10-12,17.975,18.045,17.615,17.715,93290.0
2023-10-13,18.17,18.7,18.015,18.67,215637.0
2023-10-16,18.44,18.83,18.32,18.5,167923.0
2023-10-17,18.52,18.94,18.5,18.9,110934.0
2023-10-18,19.1,19.405,18.9,19.08,268847.0
2023-10-19,19.03,19.385,18.94,19.3,165488.0
2023-10-20,19.3,19.695,19.19,19.31,218623.0
2023-10-23,19.14,19.675,18.87,19.525,287743.0
2023-10-24,19.445,19.825,19.24,19.675,194267.0
2023-10-25,19.465,19.945,19.415,19.445,193895.0
2023-10-26,19.345,19.525,18.63,19.05,328891.0
2023-10-27,19.02,19.565,18.81,19.515,289011.0
2023-10-30,19.615,19.715,19.335,19.465,216876.0
2023-10-31,19.26,19.655,18.94,19.11,291476.0
2023-11-01,19.405,19.415,15.82,16.22,1330942.0
2023-11-02,16.45,16.65,15.295,15.795,1372525.0
2023-11-03,15.87,16.91,15.82,16.7,878644.0
2023-11-06,16.63,17.21,16.59,16.96,331601.0
2023-11-07,16.74,16.88,16.26,16.58,234558.0
2023-11-08,16.43,16.68,16.29,16.4,149878.0
2023-11-09,16.43,16.76,16.105,16.12,1367342.0
2023-11-10,16.09,16.18,15.79,16.11,329712.0
2023-11-13,16.08,16.15,15.66,15.71,314361.0
2023-11-14,15.99,16.46,15.98,16.28,259011.0
2023-11-15,16.32,16.37,15.855,15.95,238057.0
2023-11-16,16.06,16.47,16.05,16.1,353981.0
2023-11-17,16.16,16.25,15.89,15.96,194316.0
2023-11-20,15.62,15.82,15.16,15.38,423803.0
2023-11-21,15.61,15.98,15.52,15.56,357163.0
2023-11-22,15.7,15.71,15.4,15.44,215518.0
2023-11-23,15.38,15.46,15.27,15.28,68548.0
2023-11-24,15.39,15.53,15.23,15.33,271785.0
2023-11-27,15.66,15.79,15.34,15.56,385614.0
2023-11-28,15.69,16.29,15.48,16.09,284251.0
2023-11-29,16.04,16.12,15.85,16.06,369337.0
2023-11-30,16.01,16.18,15.66,16.01,226627.0
2023-12-01,15.98,16.25,15.8,16.2,272103.0
2023-12-04,15.9,16.1,15.7,15.79,284393.0
2023-12-05,15.62,15.73,15.46,15.52,196539.0
2023-12-06,15.68,15.78,15.4,15.46,129637.0
2023-12-07,15.52,15.65,15.4,15.49,247842.0
2023-12-08,15.22,15.43,14.93,15.23,280773.0
2023-12-11,15.0,15.14,14.6,14.64,423903.0
2023-12-12,14.67,14.69,14.3,14.32,259741.0
2023-12-13,14.26,14.625,14.11,14.62,677469.0
2023-12-14,14.78,14.81,13.87,14.18,1155005.0
2023-12-15,14.11,14.61,14.07,14.4,630026.0
2023-12-18,14.42,14.6,14.37,14.57,305766.0
2023-12-19,14.63,15.14,14.51,14.89,569783.0
2023-12-20,14.93,14.97,14.49,14.51,507533.0
2023-12-21,14.65,14.76,14.56,14.6,327269.0
2023-12-22,14.87,14.87,14.61,14.64,465172.0
2023-12-27,14.57,14.72,14.49,14.55,397917.0
2023-12-28,14.53,14.55,14.27,14.29,288942.0
2023-12-29,14.25,14.3,14.03,14.22,224834.0
2024-01-02,14.32,14.37,14.155,14.2,295356.0
2024-01-03,13.96,14.28,13.93,14.14,392573.0
2024-01-04,14.18,14.19,13.96,14.13,295992.0
2024-01-05,14.16,14.2,13.93,14.09,324054.0
2024-01-08,13.92,14.185,13.66,13.96,459126.0
2024-01-09,14.03,14.03,13.77,13.9,212568.0
2024-01-10,13.83,13.89,13.61,13.73,461014.0
2024-01-11,13.8,13.8,13.645,13.74,961588.0
2024-01-12,14.1,14.16,13.76,13.85,414625.0
2024-01-15,13.8,13.92,13.66,13.76,141710.0
2024-01-16,13.65,13.8,13.52,13.72,465896.0
2024-01-17,13.55,13.66,13.44,13.49,322668.0
2024-01-18,13.54,13.55,13.37,13.39,184610.0
2024-01-19,13.44,13.44,13.12,13.15,243153.0
2024-01-22,13.05,13.12,12.88,13.08,247418.0
2024-01-23,13.13,13.33,13.08,13.17,386527.0
2024-01-24,13.36,13.4,12.86,12.88,304717.0
2024-01-25,12.96,13.06,12.72,13.01,428653.0
2024-01-26,13.0,13.01,12.69,12.72,411277.0
2024-01-29,12.83,12.85,12.57,12.71,472245.0
2024-01-30,12.83,12.93,12.72,12.77,255890.0
2024-01-31,12.77,12.98,12.66,12.67,337783.0
2024-02-01,12.74,13.19,12.69,13.19,576695.0
2024-02-02,12.99,13.0,12.68,12.85,344258.0
2024-02-05,12.63,12.74,12.52,12.62,256738.0
2024-02-06,12.61,12.82,12.56,12.74,241020.0
2024-02-07,12.84,12.89,12.6,12.62,412392.0
2024-02-08,12.54,12.96,12.54,12.66,329929.0
2024-02-09,12.6,12.945,12.53,12.85,512654.0
2024-02-12,12.81,13.18,12.8,13.08,415035.0
2024-02-13,11.11,11.24,5.1,6.08,10196532.0
2024-02-14,5.96,6.2,5.64,6.02,4435188.0
2024-02-15,6.0,6.57,5.815,6.48,2681066.0
2024-02-16,6.56,6.68,6.43,6.6,938569.0
2024-02-20,5.93,6.31,5.78,6.24,1195192.0
2024-02-21,6.15,6.29,5.97,6.08,1150388.0
2024-02-22,5.91,6.0,5.75,5.88,881008.0
2024-02-23,5.9,6.29,5.84,6.29,1062120.0
2024-02-26,6.18,6.34,6.06,6.31,718234.0
2024-02-27,6.35,6.39,6.21,6.32,670380.0
2024-02-28,6.15,6.26,5.81,5.82,940056.0
2024-02-29,5.87,6.1,5.76,5.82,1061734.0
2024-03-01,5.85,5.89,5.69,5.78,922574.0
2024-03-04,5.82,5.92,5.6,5.68,988361.0
2024-03-05,5.74,5.91,5.65,5.71,812165.0
2024-03-06,5.74,6.0,5.7,5.92,592087.0
2024-03-07,6.0,6.09,5.78,6.03,501661.0
2024-03-08,6.05,6.06,5.79,5.81,831524.0
2024-03-11,5.81,5.98,5.74,5.87,558384.0
2024-03-12,5.8,5.8,5.51,5.57,698530.0
2024-03-13,5.57,5.76,5.54,5.62,878833.0
2024-03-14,5.57,5.66,5.52,5.55,676774.0
2024-03-15,5.48,5.62,5.37,5.4,737232.0
2024-03-18,5.37,5.515,5.29,5.46,620813.0
2024-03-19,5.45,5.62,5.4,5.45,365544.0
2024-03-20,5.42,5.64,5.35,5.57,515289.0
2024-03-21,5.61,5.67,5.45,5.47,528939.0
2024-03-22,5.48,5.6,5.45,5.5,709270.0
2024-03-25,5.51,5.56,5.37,5.41,671458.0
2024-03-26,5.51,5.66,5.47,5.6,622577.0
2024-03-27,5.6,5.895,5.56,5.87,451738.0
2024-03-28,5.91,6.12,5.85,6.03,844000.0
2024-04-01,6.17,6.4,6.12,6.38,753463.0
2024-04-02,6.44,6.53,6.28,6.45,869677.0
2024-04-03,6.45,6.53,6.33,6.49,779055.0
2024-04-04,6.45,6.64,6.35,6.44,465988.0
2024-04-05,6.48,6.69,6.37,6.61,503175.0
2024-04-08,6.66,6.86,6.42,6.63,629928.0
2024-04-09,6.77,7.17,6.67,6.96,624142.0
2024-04-10,6.84,7.23,6.62,7.2,803166.0
2024-04-11,7.2,7.42,7.07,7.31,664953.0
2024-04-12,7.47,7.6,7.06,7.16,864654.0
2024-04-15,7.15,7.29,6.99,7.16,516392.0
2024-04-16,7.01,7.21,6.92,6.95,407386.0
2024-04-17,6.97,7.1,6.83,6.97,349764.0
2024-04-18,7.0,7.2,6.92,7.07,415338.0
2024-04-19,6.98,7.475,6.97,7.34,553020.0
2024-04-22,7.05,7.25,6.92,7.12,548515.0
2024-04-23,7.08,7.51,7.0,7.33,444280.0
2024-04-24,7.3,7.49,7.26,7.48,352113.0
2024-04-25,7.45,7.56,7.24,7.52,387445.0
2024-04-26,7.66,7.69,7.48,7.59,448372.0
2024-04-29,7.55,7.77,7.425,7.7,584645.0
2024-04-30,7.5,7.7,7.38,7.38,541110.0
2024-05-01,7.43,7.55,7.24,7.4,440643.0
2024-05-02,7.32,7.435,7.26,7.38,290733.0
2024-05-03,7.38,7.5,7.27,7.31,286463.0
2024-05-06,7.43,7.62,7.34,7.39,386706.0
2024-05-07,7.38,7.48,7.33,7.47,314229.0
2024-05-08,7.4,7.495,7.28,7.34,336779.0
2024-05-09,7.38,7.63,7.0,7.4,841376.0
2024-05-10,7.47,7.63,7.14,7.17,558401.0
2024-05-13,7.17,7.42,7.07,7.09,541312.0
2024-05-14,7.14,7.415,7.1,7.41,463658.0
2024-05-15,7.48,7.54,7.27,7.4,374673.0
2024-05-16,7.34,7.48,7.25,7.36,323984.0
2024-05-17,7.48,7.88,7.46,7.83,548326.0
2024-05-21,7.86,7.96,7.7,7.76,496380.0
2024-05-22,7.65,7.74,7.51,7.55,382041.0
2024-05-23,7.53,7.58,7.31,7.33,446870.0
2024-05-24,7.42,7.49,7.33,7.42,280175.0
2024-05-27,7.51,7.55,7.38,7.53,257214.0
2024-05-28,7.56,7.63,7.26,7.31,693864.0
2024-05-29,7.23,7.32,7.14,7.16,309624.0
2024-05-30,7.14,7.33,7.14,7.22,329036.0
2024-05-31,7.23,7.35,7.1,7.27,426911.0
2024-06-03,7.26,7.37,7.03,7.05,341276.0
2024-06-04,6.94,6.99,6.425,6.43,493429.0
2024-06-05,6.69,6.97,6.52,6.76,731443.0
2024-06-06,6.79,7.24,6.78,7.19,410507.0
2024-06-07,6.93,7.07,6.83,6.89,483737.0
2024-06-10,6.9,7.08,6.79,7.08,301218.0
2024-06-11,7.05,7.06,6.82,6.86,229760.0
2024-06-12,7.05,7.08,6.75,6.79,346614.0
2024-06-13,6.73,6.87,6.5,6.5,244515.0
2024-06-14,6.53,6.65,6.36,6.37,305888.0
2024-06-17,6.33,6.405,6.26,6.29,400645.0
2024-06-18,6.26,6.38,6.19,6.29,387369.0
2024-06-19,6.26,6.45,6.22,6.23,39191.0
2024-06-20,6.22,6.47,6.22,6.33,362365.0
2024-06-21,6.33,6.33,6.16,6.22,261699.0
2024-06-24,6.24,6.4,6.23,6.29,187006.0
2024-06-25,6.4,6.4,6.06,6.08,431556.0
2024-06-26,6.1,6.26,5.97,6.26,485656.0
2024-06-27,6.3,6.33,6.2,6.23,311422.0
2024-06-28,6.36,6.36,6.16,6.18,403974.0
2024-07-02,6.12,6.27,5.96,6.1,356060.0
2024-07-03,6.2,6.52,6.11,6.52,524488.0
2024-07-04,6.52,6.58,6.43,6.46,44958.0
2024-07-05,6.48,6.65,6.4,6.44,404863.0
2024-07-08,6.4,6.44,6.24,6.43,249007.0
2024-07-09,6.4,6.43,6.25,6.29,274822.0
2024-07-10,6.35,6.64,6.33,6.64,369938.0
2024-07-11,6.81,7.0,6.715,6.99,451433.0
2024-07-12,6.91,7.12,6.89,6.99,375861.0
2024-07-15,6.98,7.305,6.92,7.19,369734.0
2024-07-16,7.28,7.58,7.23,7.56,305673.0
2024-07-17,7.55,7.67,7.41,7.52,364249.0
2024-07-18,7.56,7.63,7.29,7.35,353372.0
2024-07-19,7.14,7.37,7.1,7.3,255032.0
2024-07-22,7.25,7.365,7.18,7.32,313702.0
2024-07-23,7.32,7.42,7.23,7.38,407457.0
2024-07-24,7.42,7.68,7.41,7.41,292055.0
2024-07-25,7.21,7.62,7.19,7.53,499614.0
2024-07-26,7.64,7.71,7.52,7.6,295833.0
2024-07-29,7.62,7.67,7.41,7.54,304733.0
2024-07-30,7.56,7.7,7.51,7.62,367148.0
2024-07-31,7.67,7.86,7.64,7.66,597007.0
2024-08-01,7.5,7.6,6.72,6.79,1171778.0
2024-08-02,6.78,7.01,6.56,6.65,691616.0
2024-08-06,6.32,6.34,6.04,6.19,778908.0
2024-08-07,6.26,6.32,5.935,5.96,406753.0
2024-08-08,6.05,6.34,6.04,6.2,423558.0
2024-08-09,6.29,6.35,6.18,6.22,316152.0
2024-08-12,6.27,6.51,6.27,6.36,477281.0
2024-08-13,6.32,6.92,6.32,6.85,416000.0
2024-08-14,6.79,6.85,6.54,6.68,385663.0
2024-08-15,6.72,6.85,6.64,6.8,320927.0
2024-08-16,6.86,7.15,6.86,7.08,474354.0
2024-08-19,7.05,7.43,7.0,7.4,491364.0
2024-08-20,7.51,7.57,7.37,7.42,422313.0
2024-08-21,7.42,7.49,7.1,7.4,467352.0
2024-08-22,7.21,7.3,7.11,7.23,318456.0
2024-08-23,7.31,7.6,7.27,7.56,415032.0
2024-08-26,7.6,7.65,7.34,7.43,268094.0
2024-08-27,7.34,7.42,7.23,7.29,241820.0
2024-08-28,7.13,7.15,6.875,6.94,391584.0
2024-08-29,6.95,7.14,6.94,7.02,267942.0
2024-08-30,7.01,7.085,6.945,7.02,226417.0
2024-09-03,6.93,6.99,6.605,6.65,302656.0
2024-09-04,6.6,6.75,6.525,6.55,227248.0
2024-09-05,6.67,6.82,6.6,6.8,219506.0
2024-09-06,6.77,6.81,6.6,6.63,194910.0
2024-09-09,6.64,7.01,6.61,6.85,387612.0
2024-09-10,6.89,7.21,6.85,7.21,386189.0
2024-09-11,7.11,7.24,6.95,7.21,262384.0
2024-09-12,7.31,7.98,7.29,7.87,685535.0
2024-09-13,7.96,8.12,7.93,8.04,707803.0
2024-09-16,8.03,8.09,7.92,8.0,385819.0
2024-09-17,8.0,8.06,7.84,7.87,470012.0
2024-09-18,7.89,8.24,7.73,7.79,425148.0
2024-09-19,8.02,8.04,7.825,7.92,275815.0
2024-09-20,8.0,8.19,7.95,8.18,367408.0
2024-09-23,8.12,8.13,7.675,7.68,465636.0
2024-09-24,7.78,8.12,7.71,8.04,407356.0
2024-09-25,8.01,8.11,7.91,7.96,297504.0
2024-09-26,8.07,8.355,8.02,8.26,389678.0
2024-09-27,8.25,8.35,8.04,8.06,340576.0
2024-09-30,7.92,8.05,7.54,7.68,338462.0
2024-10-01,7.73,7.92,7.73,7.88,588893.0
2024-10-02,7.88,8.07,7.81,7.98,494272.0
2024-10-03,7.89,7.91,7.72,7.81,373972.0
2024-10-04,7.84,8.03,7.76,7.8,230331.0
2024-10-07,7.78,7.85,7.48,7.55,328022.0
2024-10-08,7.48,7.54,7.41,7.54,225824.0
2024-10-09,7.45,7.53,7.35,7.48,207958.0
2024-10-10,7.52,7.9,7.45,7.89,829797.0
2024-10-11,7.92,8.115,7.9,8.06,272265.0
2024-10-15,8.06,8.14,7.79,8.14,363205.0
2024-10-16,8.25,8.35,8.07,8.08,272542.0
2024-10-17,8.13,8.21,7.99,8.05,166108.0
2024-10-18,8.12,8.7,8.1,8.64,510584.0
2024-10-21,8.83,8.88,8.51,8.62,524817.0
2024-10-22,8.75,9.1,8.74,9.03,451773.0
2024-10-23,8.85,8.975,8.72,8.94,377106.0
2024-10-24,9.04,9.04,8.53,8.91,592669.0
2024-10-25,8.79,8.9,8.51,8.56,526219.0
2024-10-28,8.56,8.94,8.52,8.81,401749.0
2024-10-29,8.9,9.18,8.8,8.91,423990.0
2024-10-30,8.85,8.88,8.62,8.78,394571.0
2024-10-31,8.64,8.68,8.39,8.6,481473.0
2024-11-01,8.61,8.71,8.54,8.58,389369.0
2024-11-04,8.6,8.7,8.45,8.47,349250.0
2024-11-05,8.55,8.63,8.33,8.37,281378.0
2024-11-06,8.15,8.64,8.06,8.55,568059.0
2024-11-07,8.18,8.35,7.02,7.32,1713621.0
2024-11-08,7.32,7.925,7.25,7.92,619164.0
2024-11-11,7.64,7.79,7.51,7.66,472341.0
2024-11-12,7.56,7.68,7.3,7.43,437202.0
2024-11-13,7.5,7.65,7.43,7.54,459936.0
2024-11-14,7.41,7.78,7.35,7.75,384357.0
2024-11-15,7.75,8.04,7.745,7.75,266257.0
2024-11-18,8.0,8.15,7.85,7.91,365099.0
2024-11-19,7.93,8.12,7.82,8.11,305227.0
2024-11-20,8.08,8.1,7.94,8.04,344778.0
2024-11-21,8.1,8.4,8.0,8.39,800629.0
2024-11-22,8.41,8.5,8.25,8.27,354940.0
2024-11-25,8.02,8.18,7.9,8.03,436071.0
2024-11-26,8.06,8.09,7.96,8.04,264960.0
2024-11-27,8.09,8.2,8.05,8.09,190622.0
2024-11-28,8.1,8.16,8.07,8.13,45572.0
2024-11-29,8.25,8.28,8.13,8.23,161974.0
2024-12-02,8.15,8.17,7.99,8.02,245765.0
2024-12-03,8.06,8.51,8.05,8.44,286963.0
2024-12-04,8.41,8.48,8.33,8.48,362268.0
2024-12-05,8.5,8.59,8.43,8.54,422187.0
2024-12-06,8.62,9.28,8.55,9.01,802902.0
2024-12-09,9.18,10.34,9.16,10.1,1256911.0
2024-12-10,10.27,10.91,10.17,10.7,974305.0
2024-12-11,10.9,11.765,10.8,11.52,1167344.0
2024-12-12,11.3,11.41,10.86,10.89,642063.0
2024-12-13,10.74,10.85,10.34,10.61,860658.0
2024-12-16,10.64,10.76,10.22,10.55,647320.0
2024-12-17,10.35,10.55,10.28,10.39,557498.0
2024-12-18,10.33,10.51,9.92,9.97,614139.0
2024-12-19,10.06,10.16,9.84,9.89,660989.0
2024-12-20,9.95,10.29,9.86,9.93,743125.0
2024-12-23,9.88,10.24,9.85,10.23,487024.0
2024-12-24,10.25,10.31,10.12,10.31,179876.0
2024-12-27,10.03,10.21,9.89,10.18,573217.0
2024-12-30,10.08,10.1,9.77,9.84,442719.0
2024-12-31,9.82,10.13,9.81,10.04,289165.0
2025-01-02,10.08,10.53,10.05,10.36,509177.0
2025-01-03,10.44,10.49,10.22,10.3,264659.0
2025-01-06,10.26,10.43,10.11,10.25,419528.0
2025-01-07,10.45,10.71,10.18,10.27,388475.0
2025-01-08,10.3,10.785,10.24,10.74,429794.0
2025-01-09,10.71,10.97,10.64,10.89,189149.0
2025-01-10,10.88,11.0,10.67,10.71,601331.0
2025-01-13,10.48,10.54,10.15,10.15,381433.0
2025-01-14,10.11,10.67,10.11,10.59,321586.0
2025-01-15,10.81,10.81,10.37,10.59,257394.0
2025-01-16,10.78,11.22,10.7,11.08,593186.0
2025-01-17,11.08,11.16,10.92,11.02,518834.0
2025-01-20,10.99,11.11,10.82,11.11,81992.0
2025-01-21,11.1,11.45,11.04,11.22,286557.0
2025-01-22,11.32,11.52,11.14,11.21,288496.0
2025-01-23,11.06,11.35,11.03,11.3,192233.0
2025-01-24,11.45,11.67,11.34,11.51,207201.0
2025-01-27,11.29,11.44,10.88,10.92,224972.0
2025-01-28,10.96,11.15,10.865,11.01,170343.0
2025-01-29,11.1,11.52,11.06,11.25,289881.0
2025-01-30,11.46,11.99,11.45,11.81,438039.0
2025-01-31,11.86,11.88,11.58,11.64,296227.0
2025-02-03,11.65,11.96,11.54,11.7,250317.0
2025-02-04,11.6,11.82,11.49,11.72,206414.0
2025-02-05,12.11,13.71,12.05,13.04,873458.0
2025-02-06,13.04,13.23,12.94,13.07,336192.0
2025-02-07,13.05,13.39,12.85,12.9,321643.0
2025-02-10,13.28,13.45,13.06,13.18,308772.0
2025-02-11,12.92,13.34,12.83,12.98,224661.0
2025-02-12,12.97,13.33,12.9,13.17,214412.0
2025-02-13,13.21,13.36,13.05,13.26,236934.0
2025-02-14,13.38,13.38,12.855,12.96,341135.0
2025-02-18,13.13,13.42,13.1,13.27,401992.0
2025-02-19,12.92,15.12,12.76,14.96,1065341.0
2025-02-20,14.9,15.48,14.835,14.87,543350.0
2025-02-21,14.66,14.95,14.55,14.58,470779.0
2025-02-24,14.62,15.21,14.5,14.95,468464.0
2025-02-25,14.68,14.84,14.35,14.64,525249.0
2025-02-26,14.63,15.24,14.59,15.04,495119.0
2025-02-27,14.83,14.98,14.42,14.6,540093.0
2025-02-28,14.38,14.49,14.18,14.43,547035.0
2025-03-03,14.43,14.64,13.77,13.88,312090.0
2025-03-04,13.93,14.28,13.58,14.12,392443.0
2025-03-05,14.06,14.99,13.98,14.96,506742.0
2025-03-06,14.74,15.05,14.41,14.49,256028.0
2025-03-07,14.52,14.82,14.08,14.26,258932.0
2025-03-10,13.93,14.16,13.59,13.71,293975.0
2025-03-11,13.9,14.39,13.8,14.26,280997.0
2025-03-12,14.33,14.82,14.19,14.73,293253.0
2025-03-13,14.75,15.52,14.74,15.43,594527.0
2025-03-14,15.5,15.53,15.25,15.4,281778.0
2025-03-17,15.49,15.72,15.33,15.7,282409.0
2025-03-18,15.88,16.12,15.73,15.81,433817.0
2025-03-19,15.76,16.29,15.61,16.01,680980.0
2025-03-20,15.81,16.32,15.81,15.91,401751.0
2025-03-21,15.69,15.79,15.5,15.56,790385.0
2025-03-24,15.68,15.89,15.38,15.49,289691.0
2025-03-25,15.77,16.19,15.62,15.71,413934.0
2025-03-26,15.64,15.91,15.5,15.55,290863.0
2025-03-27,15.78,16.24,15.7,16.08,302635.0
2025-03-28,16.2,16.39,15.43,15.58,366632.0
2025-03-31,15.63,15.96,14.075,14.42,501201.0
2025-04-01,14.33,14.6,14.0,14.31,461956.0
2025-04-02,14.24,14.59,13.87,14.33,427318.0
2025-04-03,13.25,14.47,13.13,14.2,428642.0
2025-04-04,13.54,13.78,12.51,12.93,513860.0
2025-04-07,12.3,13.96,12.3,13.04,582438.0
2025-04-08,13.7,13.92,13.05,13.21,424800.0
2025-04-09,13.69,14.5,13.45,14.17,487505.0
2025-04-10,14.11,14.64,14.0,14.24,345540.0
2025-04-11,14.63,14.99,14.52,14.8,334412.0
2025-04-14,14.59,15.25,14.59,15.08,243159.0
2025-04-15,15.13,15.29,14.9,15.1,246744.0
2025-04-16,15.48,15.72,15.06,15.23,331053.0
2025-04-17,15.03,15.18,14.9,14.99,195253.0
2025-04-21,15.26,15.39,14.28,14.6,312292.0
2025-04-22,14.94,14.96,14.34,14.35,358507.0
2025-04-23,13.85,14.36,13.79,14.03,330265.0
2025-04-24,14.37,14.42,14.02,14.29,231199.0
2025-04-25,13.87,14.32,13.83,14.22,220546.0
2025-04-28,14.08,14.69,14.0,14.68,251943.0
2025-04-29,14.49,14.69,14.23,14.5,270006.0
2025-04-30,14.34,14.72,14.23,14.68,171649.0
2025-05-01,14.3,14.42,13.87,13.92,254912.0
2025-05-02,14.03,14.1,13.63,13.83,214027.0
2025-05-05,14.22,14.53,13.94,14.46,265441.0
2025-05-06,14.7,15.08,14.56,15.08,260486.0
2025-05-07,14.88,15.94,14.67,15.49,645121.0
2025-05-08,15.14,15.45,14.87,15.01,288081.0
2025-05-09,15.36,16.18,15.0,16.17,513644.0
2025-05-12,15.63,15.67,14.62,14.79,410920.0
2025-05-13,14.78,14.98,14.58,14.69,236742.0
2025-05-14,14.4,14.515,14.24,14.34,246663.0
2025-05-15,14.64,15.3,14.64,15.28,432759.0
2025-05-16,14.83,15.03,14.75,15.02,250652.0
2025-05-20,15.22,15.62,15.02,15.61,393954.0
2025-05-21,15.72,15.86,15.56,15.85,328853.0
2025-05-22,15.76,15.79,15.15,15.49,252064.0
2025-05-23,15.77,15.82,15.41,15.8,296088.0
2025-05-26,15.59,16.05,15.59,15.95,74752.0
2025-05-27,15.55,16.15,15.53,15.87,261579.0
2025-05-28,15.87,16.26,15.76,16.26,195971.0
2025-05-29,16.32,16.41,16.0,16.21,216345.0
2025-05-30,16.1,16.39,15.96,16.25,290331.0
2025-06-02,16.58,17.47,16.55,17.38,435807.0
2025-06-03,17.08,17.3,16.94,17.25,397165.0
2025-06-04,17.24,17.36,15.96,16.89,852819.0
2025-06-05,17.34,17.97,17.23,17.43,725388.0
2025-06-06,17.51,18.25,17.185,17.47,302330.0
2025-06-09,17.46,17.73,17.39,17.51,285920.0
2025-06-10,17.56,17.57,16.79,16.88,225947.0
2025-06-11,16.94,17.11,16.73,16.88,287533.0
2025-06-12,17.02,17.18,16.84,16.91,164600.0
2025-06-13,17.08,17.52,16.91,17.32,441442.0
2025-06-16,17.21,17.92,17.08,17.53,517925.0
2025-06-17,17.62,17.65,17.16,17.57,355435.0
2025-06-18,17.66,18.22,17.48,17.92,319997.0
2025-06-19,18.09,18.11,17.83,17.88,45728.0
2025-06-20,17.83,18.45,17.49,17.52,542764.0
2025-06-23,17.53,18.12,17.49,17.9,335902.0
2025-06-24,17.3,17.42,16.59,16.93,588796.0
2025-06-25,17.0,17.12,16.65,17.02,486946.0
2025-06-26,17.08,17.27,16.83,17.22,363802.0
2025-06-27,16.74,16.92,16.46,16.86,433891.0
2025-06-30,17.02,17.39,16.82,17.37,274793.0
2025-07-02,17.63,17.94,17.26,17.88,317585.0
2025-07-03,17.87,18.26,17.65,17.93,239279.0
2025-07-04,18.05,18.1,17.8,17.98,39736.0
2025-07-07,17.7,18.41,17.48,18.39,254471.0
2025-07-08,18.32,18.39,16.72,16.79,482298.0
2025-07-09,16.82,17.03,16.67,16.95,331185.0
2025-07-10,17.07,17.07,16.64,16.96,549068.0
2025-07-11,17.09,17.5,16.97,17.29,444800.0
2025-07-14,17.41,17.86,17.33,17.41,209969.0
2025-07-15,17.43,17.79,17.1,17.68,393784.0
2025-07-16,17.82,17.86,16.96,16.98,346029.0
2025-07-17,16.87,16.89,16.35,16.67,477338.0
2025-07-18,16.75,16.78,16.06,16.22,444402.0
2025-07-21,16.42,17.3,16.3,17.09,542788.0
2025-07-22,17.11,17.66,16.95,17.5,471444.0
2025-07-23,17.33,17.73,17.23,17.3,194157.0
2025-07-24,17.12,17.32,16.87,17.13,170325.0
2025-07-25,17.06,17.285,16.9,17.11,251097.0
2025-07-28,17.02,17.03,16.59,16.76,221601.0
2025-07-29,16.74,17.01,16.73,16.92,232268.0
2025-07-30,16.73,17.08,16.57,16.69,311156.0
2025-07-31,16.74,16.98,16.44,16.55,247333.0
2025-08-01,16.78,16.95,16.35,16.66,288090.0
2025-08-05,17.4,17.91,17.16,17.9,516667.0
2025-08-06,18.88,21.03,18.82,20.96,1015267.0
2025-08-07,21.21,21.27,20.12,20.4,627205.0
2025-08-08,20.51,20.96,20.3,20.91,530701.0
2025-08-11,20.44,21.465,20.24,21.46,596934.0
2025-08-12,21.88,22.28,21.46,22.24,717258.0
2025-08-13,22.46,22.65,22.2,22.52,434452.0
2025-08-14,22.43,22.87,22.16,22.24,287691.0
2025-08-15,22.85,23.19,22.53,23.17,504573.0
2025-08-18,23.24,23.35,22.75,23.17,270022.0
2025-08-19,23.17,23.17,22.17,22.31,514193.0
2025-08-20,22.55,23.01,22.37,22.82,493480.0
2025-08-21,22.68,23.57,22.57,23.52,348895.0
2025-08-22,23.3,23.73,23.21,23.66,363817.0
2025-08-25,23.64,24.43,23.63,24.28,382875.0
2025-08-26,24.41,25.51,24.33,25.31,518475.0
2025-08-27,25.15,25.48,24.99,25.41,340736.0
2025-08-28,25.7,25.7,24.99,25.15,322181.0
2025-08-29,25.12,26.53,25.11,26.5,358636.0
2025-09-02,27.01,27.56,26.23,27.49,487754.0
2025-09-03,27.71,28.22,27.32,28.06,476980.0
2025-09-04,27.57,28.42,27.44,28.2,390194.0
2025-09-05,28.78,29.29,28.36,29.2,371313.0
2025-09-08,29.69,29.98,29.08,29.53,386358.0
2025-09-09,29.65,29.75,28.83,29.3,400421.0
2025-09-10,29.49,30.51,29.49,30.45,461272.0
2025-09-11,30.45,31.49,30.3,31.46,342805.0
2025-09-12,31.56,31.93,30.52,30.98,343626.0
2025-09-15,30.94,31.78,30.83,31.17,291644.0
2025-09-16,31.19,31.32,29.55,29.64,465435.0
2025-09-17,28.88,30.75,28.7,30.02,325877.0
2025-09-18,29.76,30.07,29.08,30.06,342017.0
2025-09-19,30.0,31.58,29.89,31.52,524308.0
2025-09-22,31.96,32.4,31.33,32.05,454923.0
2025-09-23,32.35,32.8,31.86,31.98,447671.0
2025-09-24,32.33,32.5,31.36,31.7,360013.0
2025-09-25,31.7,33.12,31.67,33.08,538240.0
2025-09-26,33.35,33.76,33.12,33.62,289947.0
2025-09-29,34.42,34.68,34.01,34.21,389964.0
2025-09-30,33.8,34.91,33.51,33.98,631090.0
2025-10-01,34.25,34.5,32.88,33.31,451412.0
2025-10-02,33.63,33.75,31.26,32.83,543793.0
2025-10-03,33.14,33.38,32.18,32.6,530810.0
2025-10-06,33.0,33.77,32.55,32.65,353231.0
2025-10-07,32.69,32.81,32.14,32.48,393041.0
2025-10-08,33.14,33.63,32.47,32.83,429793.0
2025-10-09,33.09,33.12,31.38,32.03,458678.0
2025-10-10,32.29,32.33,30.6,31.42,514218.0
2025-10-14,32.17,33.66,32.15,33.18,628838.0
2025-10-15,33.66,36.46,33.61,35.71,768058.0
2025-10-16,35.92,36.43,35.07,36.27,524730.0
2025-10-17,35.13,35.69,32.62,33.26,458829.0
2025-10-20,33.93,34.28,33.03,34.26,459937.0
2025-10-21,31.48,32.105,29.96,30.98,623580.0
2025-10-22,29.91,31.58,29.77,31.38,498527.0
2025-10-23,32.52,33.01,32.11,32.2,380612.0
2025-10-24,31.61,32.76,31.31,32.03,254169.0
2025-10-27,30.96,31.65,30.06,31.02,361541.0
2025-10-28,30.32,31.86,30.28,31.6,216228.0
2025-10-29,32.65,32.65,30.86,31.22,294596.0
2025-10-30,31.07,32.23,30.94,32.12,268794.0
2025-10-31,31.96,32.25,31.31,31.71,335631.0
2025-11-03,31.62,32.38,31.56,31.71,249026.0
2025-11-04,31.2,31.5,30.51,30.56,234655.0
2025-11-05,27.0,28.13,25.83,27.49,563105.0
2025-11-06,27.53,28.75,27.53,27.92,288147.0
2025-11-07,27.84,28.67,27.55,27.98,290361.0
2025-11-10,29.36,29.93,28.91,29.18,291070.0
2025-11-11,29.27,29.59,28.9,29.15,220981.0
2025-11-12,29.46,30.58,29.02,30.29,349689.0
2025-11-13,30.47,30.48,28.92,29.71,271351.0
2025-11-14,28.03,30.0,27.78,29.82,292956.0
2025-11-17,29.64,30.74,29.55,29.89,249158.0
2025-11-18,30.26,30.31,29.24,29.73,204940.0
2025-11-19,30.29,30.95,29.39,30.11,220954.0
2025-11-20,30.15,30.83,28.16,28.19,304963.0
2025-11-21,28.03,28.88,28.03,28.42,255294.0
2025-11-24,28.6,30.43,28.58,30.39,245653.0
2025-11-25,30.4,30.97,30.27,30.47,227423.0
2025-11-26,30.73,31.81,30.73,31.81,220812.0