Date,Open,High,Low,Close,Volume
1996-09-04,0.4753547498822523,0.4753547498822523,0.4753547498822523,0.4753547498822523,8000.0
1996-09-05,0.4805785883434844,0.4910259392128626,0.4805785883434844,0.4910259392128626,16000.0
1996-09-06,0.4962495100195689,0.4962495100195689,0.4962495100195689,0.4962495100195689,5600.0
1996-09-09,0.4962496401834406,0.4962496401834406,0.48057858895111,0.48057858895111,18400.0
1996-09-10,0.4962496395560009,0.4962496395560009,0.4910259392128626,0.4910259392128626,68000.0
1996-09-11,0.48057858895111,0.48057858895111,0.48057858895111,0.48057858895111,6400.0
1996-09-12,0.4962495100195689,0.4962495100195689,0.4962495100195689,0.4962495100195689,8000.0
1996-09-13,0.48057858895111,0.48057858895111,0.48057858895111,0.48057858895111,2400.0
1996-09-16,0.4962496395560009,0.4962496395560009,0.4910259392128626,0.4910259392128626,42400.0
1996-09-17,0.4962496395560009,0.4962496395560009,0.4805785883434844,0.4910259392128626,125600.0
1996-09-18,0.4596838866047279,0.4910259392128626,0.4596838866047279,0.4910259392128626,13600.0
1996-09-19,0.480578620055022,0.4858023207428523,0.4701312684962632,0.4701312684962632,44000.0
1996-09-20,0.4858022789854391,0.4858022789854391,0.4858022789854391,0.4858022789854391,24000.0
1996-09-23,0.4858022789854391,0.4858022789854391,0.4858022789854391,0.4858022789854391,0.0
1996-09-24,0.48057858895111,0.48057858895111,0.48057858895111,0.48057858895111,12000.0
1996-09-25,0.4649075377187796,0.48057858895111,0.4649075377187796,0.48057858895111,28800.0
1996-09-26,0.4753549283246884,0.4858022789854391,0.4753549283246884,0.4858022789854391,97600.0
1996-09-27,0.4858022789854391,0.4858022789854391,0.4858022789854391,0.4858022789854391,4000.0
1996-09-30,0.4753547498822523,0.4753547498822523,0.4753547498822523,0.4753547498822523,8000.0
1996-10-01,0.4858023207428523,0.4858023207428523,0.4701312684962632,0.4701312684962632,180000.0
1996-10-02,0.4701312189858349,0.4701312189858349,0.4649075188481226,0.4649075188481226,24000.0
1996-10-03,0.4753547498822523,0.4753547498822523,0.4753547498822523,0.4753547498822523,21600.0
1996-10-04,0.4753547498822523,0.4753547498822523,0.4753547498822523,0.4753547498822523,4000.0
1996-10-07,0.4753548257973496,0.4753548257973496,0.4544600791656529,0.4544600791656528,228000.0
1996-10-08,0.4753547498822523,0.4753547498822523,0.4701310516043414,0.4753547498822523,17600.0
1996-10-09,0.4701312684962632,0.4701312684962632,0.4701312684962632,0.4701312684962632,12000.0
1996-10-10,0.4649075188481226,0.4649075188481226,0.4649075188481226,0.4649075188481226,28000.0
1996-10-11,0.4596839169375044,0.4701312684962632,0.4596839169375044,0.4701312684962632,68800.0
1996-10-15,0.4701312684962632,0.4701312684962632,0.4701312684962632,0.4701312684962632,23200.0
1996-10-16,0.4596838288137935,0.4596838288137935,0.4596838288137935,0.4596838288137935,16000.0
1996-10-17,0.4701312684962632,0.4701312684962632,0.4701312684962632,0.4701312684962632,100000.0
1996-10-18,0.470131079156181,0.470131079156181,0.4596837318049756,0.4607284416316552,55200.0
1996-10-21,0.4701312684962632,0.4701312684962632,0.4701312684962632,0.4701312684962632,42400.0
1996-10-22,0.4753549691840935,0.4753549691840935,0.4701312684962632,0.4701312684962632,210400.0
1996-10-23,0.4701311783697426,0.4753548780561633,0.4596838288137935,0.4596838288137935,28000.0
1996-10-24,0.4701312189858349,0.4701312189858349,0.4649075188481226,0.4649075188481226,24800.0
1996-10-25,0.4701312684962632,0.4701312684962632,0.4680417981845114,0.4701312684962632,23200.0
1996-10-28,0.4701310516043414,0.4753547498822523,0.4701310516043414,0.4753547498822523,226400.0
1996-10-29,0.4701311783697426,0.4701311783697426,0.4596838288137935,0.4596838288137935,11200.0
1996-10-30,0.4649075188481226,0.4701312189858349,0.4649075188481226,0.4649075188481226,75200.0
1996-10-31,0.4649074786833219,0.4649074786833219,0.4596838288137935,0.4596838288137935,36000.0
1996-11-01,0.4596838288137935,0.4596838288137935,0.4544601291273727,0.4596838288137935,44000.0
1996-11-04,0.4596838288137935,0.4596838288137935,0.4596838288137935,0.4596838288137935,82400.0
1996-11-05,0.4596838288137935,0.4596838288137935,0.4596838288137935,0.4596838288137935,149600.0
1996-11-06,0.4596838685273068,0.4701312189858349,0.4596838685273068,0.4649075188481226,440000.0
1996-11-07,0.4701312684962632,0.4701312684962632,0.4701312684962632,0.4701312684962632,120800.0
1996-11-08,0.4649075972841495,0.5223681092257433,0.4649075972841495,0.5223681092257433,597600.0
1996-11-11,0.5014732911098803,0.5432626905216256,0.5014732911098803,0.5432626905216256,16000.0
1996-11-12,0.5641575102727536,0.5746048614262139,0.5641575102727536,0.5641575102727536,40800.0
1996-11-13,0.5484862911352375,0.5484862911352375,0.5484862911352375,0.5484862911352375,20800.0
1996-11-14,0.5484864466495283,0.6529600555351527,0.5484864466495283,0.6007232510923405,208000.0
1996-11-15,0.6268413447733938,0.6529597341389519,0.6163939989905454,0.6529597341389519,552000.0
1996-11-18,0.6529598544317915,0.6529598544317915,0.6163941125469878,0.6163941125469878,170400.0
1996-11-19,0.6163941125469878,0.6163941125469878,0.6163941125469878,0.6163941125469878,4800.0
1996-11-20,0.5484864466495283,0.6007232510923405,0.5484864466495283,0.6007232510923405,46400.0
1996-11-21,0.6007232314513545,0.6007232314513545,0.5954995312511056,0.5954995312511056,34400.0
1996-11-22,0.5850520319548245,0.5850520319548245,0.5850520319548245,0.5850520319548245,30400.0
1996-11-25,0.5850520319548245,0.626841473483787,0.5850520319548245,0.5850520319548245,3727200.0
1996-11-26,0.585052180667505,0.6268416328188047,0.585052180667505,0.5954995312511056,134400.0
1996-11-27,0.6007231607641296,0.6111705101183883,0.5902758114098707,0.5902758114098707,72000.0
1996-11-28,0.5902756096249873,0.6529597341389519,0.5902756096249873,0.6529597341389519,3985600.0
1996-11-29,0.6529599334274457,0.6686309817930823,0.6529599334274457,0.6581836328216211,51200.0
1996-12-02,0.6529599522981039,0.6686310011166365,0.6372889034795712,0.6477362527529628,120000.0
1996-12-03,0.6529598473625781,0.6686308936626565,0.6529598473625781,0.6686308936626565,56000.0
1996-12-04,0.6581837616767278,0.6634074122766673,0.6425127102431105,0.6634074122766673,103200.0
1996-12-05,0.6634074122766673,0.6738547632934457,0.6634074122766673,0.6634074122766673,71200.0
1996-12-06,0.663407282398907,0.6686309817930823,0.6529599334274457,0.6581836328216211,48000.0
1996-12-09,0.6529597341389519,0.6529597341389519,0.6477360363390906,0.6529597341389519,15200.0
1996-12-10,0.6477363608430501,0.6634074122766673,0.6477363608430501,0.6634074122766673,67200.0
1996-12-11,0.6477360363390906,0.6529597341389519,0.6477360363390906,0.6529597341389519,70400.0
1996-12-12,0.647736242168431,0.6634072907308862,0.6425125925255394,0.6425125925255394,153600.0
1996-12-13,0.6425126320794755,0.6425126320794755,0.6372889322981159,0.6372889322981159,47200.0
1996-12-16,0.6372886905562422,0.6529597341389519,0.6372886905562422,0.6529597341389519,36000.0
1996-12-17,0.6425125925255394,0.6425125925255394,0.6007231462979558,0.6425125925255394,120800.0
1996-12-18,0.6268416314952844,0.632065331684504,0.6268416314952844,0.632065331684504,16000.0
1996-12-19,0.6425125925255394,0.6425125925255394,0.6425125925255394,0.6425125925255394,800.0
1996-12-20,0.6581836518432451,0.6581836518432451,0.6477362527529628,0.6477362527529628,29600.0
1996-12-23,0.6581836518432451,0.6581836518432451,0.6477362527529628,0.6477362527529628,19200.0
1996-12-24,0.6477362527529628,0.6477362527529628,0.6477362527529628,0.6477362527529628,16000.0
1996-12-27,0.6529598956014334,0.6529598956014334,0.6111704523195645,0.6111704523195645,88800.0
1996-12-30,0.6477363502195552,0.6790784525727491,0.6268416485286915,0.6790784525727491,94400.0
1996-12-31,0.6790782412570813,0.6790782412570813,0.6686308936626565,0.6686308936626565,29600.0
1997-01-02,0.6634074122766673,0.6634074122766673,0.6634074122766673,0.6634074122766673,13600.0
1997-01-03,0.6634074122766673,0.6634074122766673,0.6634074122766673,0.6634074122766673,0.0
1997-01-06,0.6790785002067974,0.6947495524826423,0.6790785002067974,0.6947495524826423,24800.0
1997-01-07,0.6999732033633227,0.7051969040609049,0.6947495524826423,0.6947495524826423,36800.0
1997-01-08,0.6999731915597331,0.7104205927787239,0.6999731915597331,0.7104205927787239,212000.0
1997-01-09,0.7104204621941367,0.7104204621941367,0.6895257134137845,0.6895257134137845,160000.0
1997-01-10,0.7104204621941367,0.7104204621941367,0.6895257134137845,0.6895257134137845,20000.0
1997-01-13,0.7260914457387616,0.7417624945294531,0.7260914457387616,0.7417624945294531,36000.0
1997-01-14,0.7469859190261853,0.7469859190261853,0.731314876005549,0.731314876005549,44000.0
1997-01-15,0.731314876005549,0.736538573618052,0.7051964875767794,0.731314876005549,64000.0
1997-01-16,0.7313150164586636,0.7365387150744068,0.7313150164586636,0.7365387150744068,31200.0
1997-01-17,0.7365387150744068,0.7365387150744068,0.7365387150744068,0.7365387150744068,16800.0
1997-01-20,0.7574336734610052,0.7626573738943926,0.7313152709278671,0.7626573738943926,158400.0
1997-01-21,0.7522099730276178,0.7626573738943926,0.7522099730276178,0.7626573738943926,16000.0
1997-01-22,0.7626572058151151,0.7678808552803817,0.7626572058151151,0.7678808552803817,44000.0
1997-01-23,0.7626573738943926,0.7626573738943926,0.7626573738943926,0.7626573738943926,15200.0
1997-01-24,0.7417626469849935,0.7417626469849935,0.7104205927787239,0.7104205927787239,37600.0
1997-01-27,0.7417622214136823,0.7417622214136823,0.731314876005549,0.731314876005549,44000.0
1997-01-28,0.731314876005549,0.731314876005549,0.731314876005549,0.731314876005549,16000.0
1997-01-29,0.731314876005549,0.731314876005549,0.7156438329849129,0.731314876005549,68000.0
1997-01-30,0.7208677960197917,0.7417624945294531,0.7208677960197917,0.7417624945294531,9600.0
1997-01-31,0.7208677112899011,0.7522097553704885,0.7208677112899011,0.7522097553704885,73600.0
1997-02-03,0.7313151452746224,0.7417624945294531,0.7313151452746224,0.7417624945294531,15200.0
1997-02-04,0.7469861062654997,0.7522097553704885,0.7313150593167635,0.7522097553704885,890400.0
1997-02-05,0.7522098072508049,0.7678808552803817,0.7522098072508049,0.7678808552803817,74400.0
1997-02-06,0.7626573437128099,0.7731046943492395,0.7626573437128099,0.7731046943492395,24800.0
1997-02-07,0.7835519854167552,0.8044466851011113,0.7835519854167552,0.7939993352589332,56000.0
1997-02-10,0.8357886516927917,0.8357886516927917,0.778328161962158,0.809670256327392,20000.0
1997-02-11,0.8148940953962498,0.8148940953962498,0.8148940953962498,0.8148940953962498,800.0
1997-02-12,0.7939993551398362,0.799223055100168,0.7939993551398362,0.799223055100168,25600.0
1997-02-13,0.7939991015669753,0.7939991015669753,0.7783280565076057,0.7783280565076057,12000.0
1997-02-14,0.7939993956220983,0.7939993956220983,0.7731046943492395,0.7731046943492395,8800.0
1997-02-17,0.7626570612651151,0.7783280565076057,0.7626570612651151,0.7783280565076057,13600.0
1997-02-18,0.7678808552803817,0.7678808552803817,0.7469861577855381,0.7678808552803817,96000.0
1997-02-19,0.7678809645446255,0.7835520148040863,0.7678809645446255,0.7835520148040863,70400.0
1997-02-20,0.8044465364861572,0.8044465364861572,0.7835518406619263,0.8044465364861572,100000.0
1997-02-21,0.809670256327392,0.809670256327392,0.809670256327392,0.809670256327392,28800.0
1997-02-24,0.8096702878070785,0.8201176363960503,0.8096702878070785,0.8201176363960503,270400.0
1997-02-25,0.8201178440716249,0.8357888958318521,0.8201178440716249,0.8305651953061429,56800.0
1997-02-26,0.8357885574645092,0.8410122558754144,0.8357885574645092,0.8357885574645092,64000.0
1997-02-27,0.8357885843506693,0.8357885843506693,0.8253412370096623,0.8253412370096623,28000.0
1997-02-28,0.825341544597334,0.8305651953061429,0.825341544597334,0.8305651953061429,25600.0
1997-03-03,0.8253412370096623,0.8253412370096623,0.8253412370096623,0.8253412370096623,1600.0
1997-03-04,0.82534133559898,0.82534133559898,0.8201176363960503,0.8201176363960503,16800.0
1997-03-05,0.8201174933936316,0.8201174933936316,0.7783280565076057,0.7783280565076057,92000.0
1997-03-06,0.7626573143360689,0.7835520148040863,0.7626573143360689,0.7835520148040863,16000.0
1997-03-07,0.7835519854167552,0.7939993352589332,0.7731046355745772,0.7939993352589332,20800.0
1997-03-10,0.7835520449856689,0.7939993956220983,0.7731046943492395,0.7731046943492395,27200.0
1997-03-11,0.8044467052436048,0.8044467052436048,0.799223055100168,0.799223055100168,34400.0
1997-03-12,0.7939991885740416,0.8044465364861572,0.7939991885740416,0.8044465364861572,8800.0
1997-03-13,0.7939991196279077,0.8357885574645092,0.7939991196279077,0.8357885574645092,104800.0
1997-03-14,0.8357885475951043,0.8671306380566726,0.8253412007135414,0.8671306380566726,70400.0
1997-03-17,0.8723541673615556,0.8880251597387434,0.8723541673615556,0.8880251597387434,204000.0
1997-03-18,0.8880252951649148,0.8880252951649148,0.877577898897708,0.877577898897708,320800.0
1997-03-19,0.8619069182154377,0.8619069182154377,0.8619069182154377,0.8619069182154377,24000.0
1997-03-20,0.8566833772156371,0.8566833772156371,0.8566833772156371,0.8566833772156371,12000.0
1997-03-21,0.8566832514743699,0.8566832514743699,0.8357885574645092,0.8357885574645092,157600.0
1997-03-24,0.8357885574645092,0.8357885574645092,0.8357885574645092,0.8357885574645092,0.0
1997-03-25,0.8148938634546484,0.8357885574645092,0.7939991196279077,0.8357885574645092,49600.0
1997-03-26,0.8357887764295295,0.8462361759884132,0.8357887764295295,0.8462361759884132,71200.0
1997-03-27,0.8357886801389192,0.8566833772156371,0.8357886801389192,0.8566833772156371,23200.0
1997-03-31,0.8201179100998683,0.8201179100998683,0.788775853872944,0.788775853872944,19200.0
1997-04-01,0.7835520148040863,0.8253414655570167,0.7835520148040863,0.7835520148040863,233600.0
1997-04-02,0.8253412370096623,0.8253412370096623,0.8253412370096623,0.8253412370096623,9600.0
1997-04-03,0.8096704152975559,0.8096704152975559,0.7835520148040863,0.7835520148040863,18400.0
1997-04-04,0.7835520148040863,0.7835520148040863,0.7835520148040863,0.7835520148040863,0.0
1997-04-07,0.7887755078942337,0.7887755078942337,0.757433415597912,0.757433415597912,12800.0
1997-04-08,0.731314876005549,0.731314876005549,0.731314876005549,0.731314876005549,4000.0
1997-04-09,0.7887755078942337,0.7887755078942337,0.757433415597912,0.757433415597912,864800.0
1997-04-10,0.7574336734610052,0.7626573738943926,0.7574336734610052,0.7626573738943926,52000.0
1997-04-11,0.7626573738943926,0.7626573738943926,0.7626573738943926,0.7626573738943926,0.0
1997-04-14,0.7731045127792094,0.809670256327392,0.7731045127792094,0.809670256327392,16000.0
1997-04-15,0.809670256327392,0.809670256327392,0.809670256327392,0.809670256327392,0.0
1997-04-16,0.7835519956437424,0.8148940953962498,0.7835519956437424,0.8148940953962498,5600.0
1997-04-17,0.8148938896686553,0.8253412370096623,0.8148938896686553,0.8253412370096623,12000.0
1997-04-18,0.820117538430718,0.8253412370096623,0.820117538430718,0.8253412370096623,28000.0
1997-04-21,0.8253412370096623,0.8253412370096623,0.8253412370096623,0.8253412370096623,20000.0
1997-04-22,0.8148940953962498,0.8148940953962498,0.8148940953962498,0.8148940953962498,8000.0
1997-04-23,0.799223055100168,0.799223055100168,0.799223055100168,0.799223055100168,4800.0
1997-04-24,0.799223055100168,0.799223055100168,0.799223055100168,0.799223055100168,0.0
1997-04-25,0.8201176363960503,0.8201176363960503,0.8201176363960503,0.8201176363960503,1600.0
1997-04-28,0.8357885574645092,0.8357885574645092,0.8357885574645092,0.8357885574645092,4000.0
1997-04-29,0.8044465886041487,0.8201176363960503,0.8044465886041487,0.8201176363960503,10400.0
1997-04-30,0.820117538430718,0.8253412370096623,0.820117538430718,0.8253412370096623,48000.0
1997-05-01,0.799223055100168,0.799223055100168,0.799223055100168,0.799223055100168,2400.0
1997-05-02,0.7992229392181066,0.82534133559898,0.7992229392181066,0.8201176363960503,76000.0
1997-05-05,0.809670256327392,0.809670256327392,0.793999209144775,0.809670256327392,24000.0
1997-05-06,0.809670256327392,0.809670256327392,0.809670256327392,0.809670256327392,0.0
1997-05-07,0.8253412370096623,0.8253412370096623,0.8148938896686553,0.8253412370096623,308000.0
1997-05-08,0.8148940953962498,0.8148940953962498,0.8148940953962498,0.8148940953962498,8000.0
1997-05-09,0.8357885843506693,0.8357885843506693,0.8253412370096623,0.8253412370096623,80800.0
1997-05-12,0.8357886801389192,0.8566833772156371,0.8357886801389192,0.8566833772156371,228800.0
1997-05-13,0.8462361759884132,0.8566834759135105,0.8357887764295295,0.8462361759884132,49600.0
1997-05-14,0.8566832199964717,0.8619069182154377,0.8514595217775055,0.8619069182154377,303200.0
1997-05-15,0.8619069041306526,0.877577898897708,0.8619069041306526,0.877577898897708,174400.0
1997-05-16,0.8828016114575455,0.8880253096765116,0.8619069182154377,0.8619069182154377,138400.0
1997-05-20,0.8410124177888283,0.8566834164047962,0.8410124177888283,0.8514597169882138,323200.0
1997-05-21,0.8566834164047962,0.8566834164047962,0.8514597169882138,0.8514597169882138,100800.0
1997-05-22,0.8462361759884132,0.8566834759135105,0.8462361759884132,0.8462361759884132,190400.0
1997-05-23,0.8619070763932604,0.8619070763932604,0.8462360784941657,0.8566833772156371,918400.0
1997-05-26,0.8514595217775055,0.8619069182154377,0.8514595217775055,0.8619069182154377,14400.0
1997-05-27,0.8619071158213786,0.8619071158213786,0.8514597169882138,0.8514597169882138,13600.0
1997-05-28,0.8566832199964717,0.8671306164344038,0.8566832199964717,0.8619069182154377,20800.0
1997-05-29,0.8619071158213786,0.8619071158213786,0.8462361172054107,0.8514597169882138,56000.0
1997-05-30,0.851459678038014,0.8566833772156371,0.8462360784941657,0.8566833772156371,38400.0
1997-06-02,0.846235923192296,0.8619069182154377,0.846235923192296,0.8619069182154377,22400.0
1997-06-03,0.8619069182154377,0.8619069182154377,0.8619069182154377,0.8619069182154377,92000.0
1997-06-04,0.8514595217775055,0.8619069182154377,0.8514595217775055,0.8619069182154377,12000.0
1997-06-05,0.8514597169882138,0.8514597169882138,0.8514597169882138,0.8514597169882138,24800.0
1997-06-06,0.8619071158213786,0.8619071158213786,0.8514597169882138,0.8514597169882138,18400.0
1997-06-09,0.8514597169882138,0.8566834164047962,0.8514597169882138,0.8514597169882138,9600.0
1997-06-10,0.8566833772156371,0.8566833772156371,0.8566833772156371,0.8566833772156371,14400.0
1997-06-11,0.8566832199964717,0.8619069182154377,0.8566832199964717,0.8619069182154377,287200.0
1997-06-12,0.8566832413582302,0.8671306380566726,0.8566832413582302,0.8671306380566726,28800.0
1997-06-13,0.8619070763932604,0.8619070763932604,0.8566833772156371,0.8566833772156371,599200.0
1997-06-16,0.8566832199964717,0.8619069182154377,0.8566832199964717,0.8619069182154377,12000.0
1997-06-17,0.8619069397074515,0.8671306380566726,0.8619069397074515,0.8671306380566726,28800.0
1997-06-18,0.8723543146533699,0.8723543146533699,0.8619069182154377,0.8619069182154377,12800.0
1997-06-19,0.8671306380566726,0.8775779351213561,0.8671306380566726,0.8671306380566726,12800.0
1997-06-20,0.8723545367393418,0.8723545367393418,0.8723545367393418,0.8723545367393418,24000.0
1997-06-23,0.8619069182154377,0.8619069182154377,0.8619069182154377,0.8619069182154377,78400.0
1997-06-24,0.8775777650647918,0.8880251597387434,0.8775777650647918,0.8880251597387434,103200.0
1997-06-25,0.898473135477659,0.9141441379896744,0.898473135477659,0.903696736559128,69600.0
1997-06-26,0.8984729571040818,0.903696557148511,0.8932492574258681,0.8984729571040818,426400.0
1997-06-27,0.8984730567480108,0.8984730567480108,0.8932493564904699,0.8932493564904699,38400.0
1997-06-30,0.893249430069661,0.9402625369925266,0.893249430069661,0.9402625369925266,73600.0
1997-07-02,0.9402625369925266,0.9402625369925266,0.9402625369925266,0.9402625369925266,6400.0
1997-07-03,0.945485928490354,0.9924990200391378,0.945485928490354,0.9924990200391378,348000.0
1997-07-04,0.9663808782519632,0.9663808782519632,0.9611571779022204,0.9611571779022204,6400.0
1997-07-07,0.9924993373000376,0.99772303794943,0.9924993373000376,0.99772303794943,24800.0
1997-07-08,0.997722685213434,1.0186173807900665,0.997722685213434,1.0186173807900665,52800.0
1997-07-09,1.0395123398324144,1.044736039958968,1.0186176389599937,1.0238413390865473,41600.0
1997-07-10,1.0238412998396966,1.0499596998374758,1.0238412998396966,1.0499596998374758,82400.0
1997-07-11,1.0551833997637894,1.0969727999067205,1.0499596998374758,1.0499596998374758,96800.0
1997-07-14,1.0290652150282382,1.0447362184514866,1.0290652150282382,1.0447362184514866,11200.0
1997-07-15,1.0447362184514866,1.055183620489525,1.0447362184514866,1.0447362184514866,47200.0
1997-07-16,1.044735866037204,1.0813016612020163,1.044735866037204,1.0813016612020163,132000.0
1997-07-17,1.0969726593390638,1.0969726593390638,1.0813016612020163,1.0813016612020163,8800.0
1997-07-18,1.0551833997637894,1.0551833997637894,1.044735999911162,1.0499596998374758,44800.0
1997-07-21,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,764800.0
1997-07-22,1.0447362184514866,1.055183620489525,1.0447362184514866,1.0447362184514866,124800.0
1997-07-23,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,4000.0
1997-07-24,1.055183620489525,1.055183620489525,1.0447362184514866,1.0447362184514866,20800.0
1997-07-25,1.0447362184514866,1.0656309228937544,1.0447362184514866,1.0447362184514866,35200.0
1997-07-28,1.055183620489525,1.055183620489525,1.0447362184514866,1.0447362184514866,41600.0
1997-07-29,1.0447362184514866,1.0499599194705058,1.0447362184514866,1.0447362184514866,26400.0
1997-07-30,1.0499598379270891,1.0604071395199457,1.0499598379270891,1.0604071395199457,67200.0
1997-07-31,1.0551835385404182,1.0604071395199457,1.0551835385404182,1.0604071395199457,16000.0
1997-08-01,1.0551833004510875,1.0551833004510875,1.044735901581758,1.0551833004510875,136000.0
1997-08-05,1.0551833004510875,1.0551833004510875,1.0551833004510875,1.0551833004510875,16000.0
1997-08-06,1.0551835385404182,1.0656308401332746,1.0551835385404182,1.0604071395199457,29600.0
1997-08-07,1.065630403817406,1.0708541022919236,1.065630403817406,1.0708541022919236,67200.0
1997-08-08,1.0708541022919236,1.0708541022919236,1.065630403817406,1.0708541022919236,279200.0
1997-08-11,1.0708542422037644,1.0760779413607813,1.0708542422037644,1.0760779413607813,24000.0
1997-08-12,1.0917489391980584,1.1074200366691098,1.0760779413607813,1.0760779413607813,131200.0
1997-08-13,1.086525184490582,1.096972582270475,1.086525184490582,1.096972582270475,16000.0
1997-08-14,1.086525184490582,1.096972582270475,1.086525184490582,1.096972582270475,16000.0
1997-08-15,1.1492093719024026,1.1492093719024026,1.096972582270475,1.096972582270475,44800.0
1997-08-18,1.0760779413607813,1.0760779413607813,1.0760779413607813,1.0760779413607813,4000.0
1997-08-19,1.0708541022919236,1.0708541022919236,1.0708541022919236,1.0708541022919236,8000.0
1997-08-20,1.0813016612020163,1.0917489600821224,1.0813016612020163,1.0813016612020163,37600.0
1997-08-21,1.0917490820668228,1.123091181476649,1.0917490820668228,1.123091181476649,57600.0
1997-08-22,1.1178676810217405,1.1178676810217405,1.1074203791109158,1.1126439802494257,776000.0
1997-08-25,1.123091260058492,1.149209661455201,1.1126438596462902,1.149209661455201,562400.0
1997-08-26,1.1701043626458092,1.17532806285191,1.149209661455201,1.149209661455201,89600.0
1997-08-27,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,0.0
1997-08-28,1.143985822386343,1.143985822386343,1.143985822386343,1.143985822386343,20800.0
1997-08-29,1.1387622217727311,1.1387622217727311,1.1387622217727311,1.1387622217727311,800.0
1997-09-02,1.0813017820194053,1.123091181476649,1.0813017820194053,1.123091181476649,15200.0
1997-09-03,1.123091181476649,1.123091181476649,1.123091181476649,1.123091181476649,9600.0
1997-09-04,1.123091181476649,1.123091181476649,1.123091181476649,1.123091181476649,11200.0
1997-09-05,1.123091181476649,1.123091181476649,1.123091181476649,1.123091181476649,12000.0
1997-09-08,1.086525184490582,1.1074199800503683,1.086525184490582,1.096972582270475,22400.0
1997-09-09,1.086525184490582,1.1074199800503683,1.086525184490582,1.096972582270475,43200.0
1997-09-10,1.107420259073984,1.149209661455201,1.107420259073984,1.149209661455201,323200.0
1997-09-11,1.1492096218246537,1.1492096218246537,1.1387622217727311,1.1387622217727311,84000.0
1997-09-12,1.12831482330406,1.143985822386343,1.12831482330406,1.143985822386343,41600.0
1997-09-15,1.1283149213545998,1.1387622217727311,1.1283149213545998,1.1387622217727311,17600.0
1997-09-16,1.128315020545507,1.133538721030687,1.128315020545507,1.128315020545507,108000.0
1997-09-17,1.1439860223672478,1.1439860223672478,1.128315020545507,1.128315020545507,14400.0
1997-09-18,1.128315020545507,1.128315020545507,1.128315020545507,1.128315020545507,28000.0
1997-09-19,1.1335385019314963,1.138762101773218,1.1335385019314963,1.1335385019314963,28000.0
1997-09-22,1.1439859612491003,1.149209661455201,1.1335386604706932,1.149209661455201,159200.0
1997-09-23,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,37600.0
1997-09-24,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,16000.0
1997-09-25,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,9600.0
1997-09-26,1.1753284469991911,1.1753284469991911,1.1544337389793045,1.1544337389793045,45600.0
1997-09-29,1.154433280886476,1.154433280886476,1.123091181476649,1.123091181476649,2400.0
1997-09-30,1.1230911237320385,1.143985822386343,1.1230911237320385,1.143985822386343,28800.0
1997-10-01,1.1439856450377457,1.2327882250939757,1.1439856450377457,1.2327882250939757,136000.0
1997-10-02,1.1909989223571091,1.1909989223571091,1.1805516228197417,1.1805516228197417,28000.0
1997-10-03,1.201446003636386,1.201446003636386,1.190998607229523,1.1962223054329546,24000.0
1997-10-06,1.211893400043248,1.211893400043248,1.1962223054329546,1.1962223054329546,18400.0
1997-10-07,1.201446502184681,1.201446502184681,1.201446502184681,1.201446502184681,16000.0
1997-10-08,1.1962228018136405,1.201446502184681,1.1962228018136405,1.201446502184681,59200.0
1997-10-09,1.201446502184681,1.201446502184681,1.201446502184681,1.201446502184681,0.0
1997-10-10,1.2275646244803635,1.2275646244803635,1.2275646244803635,1.2275646244803635,4000.0
1997-10-14,1.2275646244803635,1.253683020745903,1.2275646244803635,1.2275646244803635,50400.0
1997-10-15,1.2432359418696894,1.253683342914161,1.2432359418696894,1.253683342914161,8000.0
1997-10-16,1.253683342914161,1.2641307439586322,1.253683342914161,1.253683342914161,593600.0
1997-10-17,1.2745776159241038,1.2745776159241038,1.2327882250939757,1.2327882250939757,92800.0
1997-10-20,1.2432357840040682,1.2432357840040682,1.2432357840040682,1.2432357840040682,15200.0
1997-10-21,1.2327883236602266,1.2327883236602266,1.2275646244803635,1.2275646244803635,126400.0
1997-10-22,1.2536832037878438,1.2536832037878438,1.243235803902763,1.2484595038453032,30400.0
1997-10-23,1.2380121833904565,1.2380121833904565,1.22756478367587,1.2380121833904565,28800.0
1997-10-24,1.2432356223861776,1.2484593215660404,1.2275646244803635,1.2275646244803635,248000.0
1997-10-27,1.2432358652371114,1.2432358652371114,1.1909990625022109,1.1909990625022109,32000.0
1997-10-28,1.1753273068403922,1.1753273068403922,1.1596563159360125,1.1753273068403922,118400.0
1997-10-29,1.211893400043248,1.211893400043248,1.175327612252986,1.1962223054329546,27200.0
1997-10-30,1.1753278319492844,1.2275646244803635,1.1753278319492844,1.2275646244803635,25600.0
1997-10-31,1.2275646244803635,1.2275646244803635,1.2275646244803635,1.2275646244803635,252000.0
1997-11-03,1.2275646244803635,1.2275646244803635,1.2275646244803635,1.2275646244803635,0.0
1997-11-04,1.201446502184681,1.201446502184681,1.201446502184681,1.201446502184681,5600.0
1997-11-05,1.1857752234333534,1.1857752234333534,1.1857752234333534,1.1857752234333534,8000.0
1997-11-06,1.149209661455201,1.17532806285191,1.149209661455201,1.149209661455201,50400.0
1997-11-07,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,0.0
1997-11-10,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,0.0
1997-11-11,1.17532806285191,1.17532806285191,1.149209661455201,1.149209661455201,300800.0
1997-11-12,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,17600.0
1997-11-13,1.149208922243939,1.1753273068403922,1.149208922243939,1.1753273068403922,192000.0
1997-11-14,1.1753284469991911,1.1753284469991911,1.1544337389793045,1.1544337389793045,16000.0
1997-11-17,1.1596565049995562,1.1596565049995562,1.1596565049995562,1.1596565049995562,4000.0
1997-11-18,1.1701040639096492,1.1701040639096492,1.1701040639096492,1.1701040639096492,4000.0
1997-11-19,1.1753273068403922,1.1753273068403922,1.1753273068403922,1.1753273068403922,36000.0
1997-11-20,1.1805518003343154,1.201446502184681,1.1805518003343154,1.201446502184681,35200.0
1997-11-21,1.2118938226395275,1.2118938226395275,1.2118938226395275,1.2118938226395275,1600.0
1997-11-24,1.2118938226395275,1.2223411230556844,1.2118938226395275,1.2118938226395275,9600.0
1997-11-25,1.201446502184681,1.201446502184681,1.201446502184681,1.201446502184681,8000.0
1997-11-26,1.2432355229846244,1.2432355229846244,1.2327882250939757,1.2327882250939757,14400.0
1997-11-27,1.2327882250939757,1.2327882250939757,1.2327882250939757,1.2327882250939757,28000.0
1997-11-28,1.1962223054329546,1.1962223054329546,1.1962223054329546,1.1962223054329546,2400.0
1997-12-01,1.206670102798293,1.206670102798293,1.206670102798293,1.206670102798293,13600.0
1997-12-02,1.2014463844001857,1.2432357840040682,1.2014463844001857,1.2432357840040682,165600.0
1997-12-03,1.201446502184681,1.201446502184681,1.201446502184681,1.201446502184681,3200.0
1997-12-04,1.201446502184681,1.201446502184681,1.201446502184681,1.201446502184681,0.0
1997-12-05,1.201446502184681,1.201446502184681,1.1962228018136405,1.201446502184681,7200.0
1997-12-08,1.2066699069982036,1.222340904639129,1.2014462079066377,1.222340904639129,22400.0
1997-12-09,1.222340904639129,1.222340904639129,1.222340904639129,1.222340904639129,0.0
1997-12-10,1.2066702025557217,1.2066702025557217,1.201446502184681,1.201446502184681,9600.0
1997-12-11,1.2014464642486191,1.2014464642486191,1.149209661455201,1.149209661455201,909600.0
1997-12-12,1.1544337389793045,1.1544337389793045,1.1544337389793045,1.1544337389793045,5600.0
1997-12-15,1.154433200199726,1.154433200199726,1.1335385019314963,1.1335385019314963,46400.0
1997-12-16,1.1335385811578542,1.1335385811578542,1.123091181476649,1.123091181476649,168000.0
1997-12-17,1.1230914009520827,1.1335388026749271,1.11786770009066,1.11786770009066,37600.0
1997-12-18,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,128000.0
1997-12-19,1.1387622624149665,1.1387622624149665,1.1074202604081906,1.1074202604081906,26400.0
1997-12-22,1.1074202604081906,1.1074202604081906,1.1074202604081906,1.1074202604081906,0.0
1997-12-23,1.1492095810458738,1.1492095810458738,1.123091181476649,1.123091181476649,42400.0
1997-12-24,1.1335385019314963,1.1335385019314963,1.1335385019314963,1.1335385019314963,4800.0
1997-12-29,1.1439856691811576,1.1701040639096492,1.1439856691811576,1.1701040639096492,4000.0
1997-12-30,1.1439860223672478,1.1439860223672478,1.128315020545507,1.128315020545507,32000.0
1997-12-31,1.1753273068403922,1.1753273068403922,1.1753273068403922,1.1753273068403922,2400.0
1998-01-02,1.1283142344935226,1.1753273068403922,1.1283142344935226,1.1753273068403922,4800.0
1998-01-05,1.1178676195751471,1.1753281256445285,1.1178676195751471,1.128315020545507,331200.0
1998-01-06,1.1178674035049885,1.138762101773218,1.1178674035049885,1.1335385019314963,42400.0
1998-01-07,1.1753280223206684,1.1753280223206684,1.1387622217727311,1.1387622217727311,11200.0
1998-01-08,1.1387622217727311,1.1387622217727311,1.1387622217727311,1.1387622217727311,800.0
1998-01-09,1.117867278196492,1.117867278196492,1.096972582270475,1.096972582270475,367200.0
1998-01-12,1.044735688605334,1.0656303824506888,1.0186172963902005,1.0656303824506888,100800.0
1998-01-13,1.0656303824506888,1.0656303824506888,1.0656303824506888,1.0656303824506888,5600.0
1998-01-14,1.0656304707459314,1.0656304707459314,1.0186173807900665,1.0186173807900665,10400.0
1998-01-15,1.0186173807900665,1.0186173807900665,1.0186173807900665,1.0186173807900665,1600.0
1998-01-16,1.0447356968440702,1.0447356968440702,1.0290647012449132,1.0290647012449132,8000.0
1998-01-19,1.0238413390865473,1.0238413390865473,1.0238413390865473,1.0238413390865473,4000.0
1998-01-20,1.0238413390865473,1.0238413390865473,1.0238413390865473,1.0238413390865473,0.0
1998-01-21,1.044735901581758,1.0551833004510875,1.044735901581758,1.0551833004510875,16000.0
1998-01-22,1.055183093666015,1.055183093666015,1.013393606011996,1.0290647012449132,43200.0
1998-01-23,1.0290647012449132,1.0290647012449132,1.0290647012449132,1.0290647012449132,8000.0
1998-01-26,1.0186173807900665,1.0186173807900665,1.0186173807900665,1.0186173807900665,8000.0
1998-01-27,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,24000.0
1998-01-28,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,35200.0
1998-01-29,1.096972495030751,1.096972495030751,1.0708541022919236,1.0708541022919236,100000.0
1998-01-30,1.0708541022919236,1.0708541022919236,1.065630403817406,1.0708541022919236,21600.0
1998-02-02,1.0969724730356003,1.0969724730356003,1.0656303824506888,1.0656303824506888,10400.0
1998-02-03,1.0604069002519727,1.0604069002519727,1.0551833004510875,1.0551833004510875,26400.0
1998-02-04,1.0917487432016173,1.0917487432016173,1.0917487432016173,1.0917487432016173,280800.0
1998-02-05,1.0656304885645649,1.096972582270475,1.0656304885645649,1.096972582270475,20000.0
1998-02-06,1.143985818506202,1.143985818506202,1.1021964213393327,1.1021964213393327,12000.0
1998-02-09,1.1335385019314963,1.1335385019314963,1.1335385019314963,1.1335385019314963,3200.0
1998-02-10,1.1387622610429995,1.149209661455201,1.1387622610429995,1.149209661455201,97600.0
1998-02-11,1.1753278319492844,1.2275646244803635,1.1753278319492844,1.2275646244803635,692000.0
1998-02-12,1.2275646244803635,1.2275646244803635,1.2275646244803635,1.2275646244803635,0.0
1998-02-13,1.248459483471255,1.2536831833285482,1.22756478367587,1.2380121833904565,185600.0
1998-02-16,1.2380121833904565,1.2380121833904565,1.2380121833904565,1.2380121833904565,0.0
1998-02-17,1.1805516228197417,1.1805516228197417,1.1805516228197417,1.1805516228197417,2400.0
1998-02-18,1.2118938226395275,1.2118938226395275,1.2118938226395275,1.2118938226395275,4000.0
1998-02-19,1.217116880772769,1.2223405784704466,1.1596565049995562,1.1596565049995562,532000.0
1998-02-20,1.1544337389793045,1.1544337389793045,1.1544337389793045,1.1544337389793045,88000.0
1998-02-23,1.15965709848395,1.201446502184681,1.15965709848395,1.201446502184681,4800.0
1998-02-24,1.1753279232341665,1.2118937206994091,1.1753279232341665,1.1805516228197417,52800.0
1998-02-25,1.1909989223571091,1.1909989223571091,1.1805516228197417,1.1805516228197417,3200.0
1998-02-26,1.2118938226395275,1.2118938226395275,1.2118938226395275,1.2118938226395275,9600.0
1998-02-27,1.1909990625022109,1.1909990625022109,1.1909990625022109,1.1909990625022109,9600.0
1998-03-02,1.2275648230806582,1.2275648230806582,1.2118938226395275,1.2118938226395275,117600.0
1998-03-03,1.2432358235217884,1.2432358235217884,1.2118938226395275,1.2118938226395275,43200.0
1998-03-04,1.2275646244803635,1.2275646244803635,1.2275646244803635,1.2275646244803635,819200.0
1998-03-05,1.2275646244803635,1.2275646244803635,1.201446228214824,1.2275646244803635,64000.0
1998-03-06,1.238012184799146,1.2798015844374666,1.238012184799146,1.2798015844374666,67200.0
1998-03-09,1.2432357840040682,1.2432357840040682,1.2432357840040682,1.2432357840040682,19200.0
1998-03-10,1.2380120228400897,1.2380120228400897,1.2275646244803635,1.2275646244803635,20000.0
1998-03-11,1.253683342914161,1.253683342914161,1.2432359418696894,1.253683342914161,40000.0
1998-03-12,1.25368312797486,1.3006962253471603,1.25368312797486,1.3006962253471603,148800.0
1998-03-13,1.305919984119864,1.305919984119864,1.2745778845742295,1.2798015844374666,86400.0
1998-03-16,1.2693539062997512,1.279801303734766,1.2693539062997512,1.2693539062997512,31200.0
1998-03-17,1.2693539062997512,1.2693539062997512,1.2536829097809952,1.2693539062997512,18400.0
1998-03-18,1.2693541836649418,1.2693541836649418,1.2275647840610593,1.2432357840040682,18400.0
1998-03-19,1.2432357840040682,1.2432357840040682,1.2432357840040682,1.2432357840040682,0.0
1998-03-20,1.2432357840040682,1.2432357840040682,1.2432357840040682,1.2432357840040682,0.0
1998-03-23,1.2275649044060872,1.2275649044060872,1.201446502184681,1.201446502184681,11200.0
1998-03-24,1.1753280999632747,1.201446502184681,1.1753280999632747,1.201446502184681,26400.0
1998-03-25,1.201446422589581,1.2118938226395275,1.201446422589581,1.2118938226395275,23200.0
1998-03-26,1.2327884839199914,1.2432357840040682,1.2327884839199914,1.2432357840040682,36000.0
1998-03-27,1.2432357840040682,1.2536831837219329,1.2432357840040682,1.2432357840040682,130400.0
1998-03-30,1.253683342914161,1.253683342914161,1.248459642391925,1.253683342914161,234400.0
1998-03-31,1.2432357840040682,1.2432357840040682,1.2432357840040682,1.2432357840040682,98400.0
1998-04-01,1.253683342914161,1.258907043436397,1.253683342914161,1.253683342914161,763200.0
1998-04-02,1.253683342914161,1.2693543448470677,1.253683342914161,1.253683342914161,167200.0
1998-04-03,1.2641300851465098,1.305919468277904,1.2641300851465098,1.305919468277904,96000.0
1998-04-06,1.3320380674840782,1.3320380674840782,1.3320380674840782,1.3320380674840782,18400.0
1998-04-07,1.332038596559487,1.3894991049652847,1.332038596559487,1.3894991049652847,109600.0
1998-04-08,1.4051701074242275,1.4208412095169745,1.3894991049652847,1.3894991049652847,16800.0
1998-04-09,1.3999463831194665,1.420841185557448,1.3999463831194665,1.420841185557448,24000.0
1998-04-13,1.4626303521908268,1.5409855496296212,1.4626303521908268,1.5409855496296212,4000.0
1998-04-14,1.462630567287439,1.462630567287439,1.4208411623613175,1.4574068667632234,24000.0
1998-04-15,1.462629752011098,1.462629752011098,1.462629752011098,1.462629752011098,800.0
1998-04-16,1.462630130570695,1.4678538295352015,1.462630130570695,1.4678538295352015,229600.0
1998-04-17,1.467853774996983,1.499195867985735,1.467853774996983,1.4887484704448954,59200.0
1998-04-20,1.4887490045486065,1.514867408137179,1.4887490045486065,1.5096437074927034,97600.0
1998-04-21,1.5200905298508385,1.5253142285058523,1.5044194338857952,1.514866831195824,242400.0
1998-04-22,1.5148671504833564,1.5409855496296212,1.5148671504833564,1.5409855496296212,82400.0
1998-04-23,1.4835249890589062,1.4835249890589062,1.4835249890589062,1.4835249890589062,13600.0
1998-04-24,1.5148673469220102,1.5253147477887852,1.5148673469220102,1.5253147477887852,32000.0
1998-04-27,1.5253144116302302,1.5357617105607635,1.51486701306592,1.5357617105607635,62400.0
1998-04-28,1.5357620490217612,1.5357620490217612,1.5253147477887852,1.5253147477887852,53600.0
1998-04-29,1.51486701306592,1.5357617105607635,1.51486701306592,1.5357617105607635,12000.0
1998-04-30,1.5253147477887852,1.5409857494551484,1.5253147477887852,1.5253147477887852,25600.0
1998-05-01,1.5253144116302302,1.5357617105607635,1.5253144116302302,1.5357617105607635,12800.0
1998-05-04,1.5409857494551484,1.5409857494551484,1.5253147477887852,1.5253147477887852,561600.0
1998-05-05,1.525314262204066,1.525314262204066,1.4887484704448954,1.4887484704448954,36000.0
1998-05-06,1.4626305478314472,1.4626305478314472,1.4521831469219888,1.4521831469219888,9600.0
1998-05-07,1.4521831469219888,1.4521831469219888,1.4521831469219888,1.4521831469219888,0.0
1998-05-08,1.4156172272609673,1.4156172272609673,1.4156172272609673,1.4156172272609673,800.0
1998-05-11,1.462629752011098,1.462629752011098,1.462629752011098,1.462629752011098,13600.0
1998-05-12,1.4626300762265638,1.4887484704448954,1.4626300762265638,1.4887484704448954,7200.0
1998-05-13,1.462630346224952,1.462630346224952,1.4260645477158145,1.4260645477158145,9600.0
1998-05-14,1.4156175088193923,1.4156175088193923,1.3894991049652847,1.3894991049652847,96800.0
1998-05-15,1.4626305911658073,1.4626305911658073,1.3999463831194665,1.420841185557448,4000.0
1998-05-19,1.420841185557448,1.4260647865331413,1.420841185557448,1.420841185557448,32800.0
1998-05-20,1.462629923596512,1.462629923596512,1.4417352303290272,1.4417352303290272,60000.0
1998-05-21,1.462629752011098,1.462629752011098,1.462629752011098,1.462629752011098,800.0
1998-05-22,1.462629752011098,1.462629752011098,1.462629752011098,1.462629752011098,0.0
1998-05-25,1.462629752011098,1.462629752011098,1.462629752011098,1.462629752011098,0.0
1998-05-26,1.3686041296009792,1.4156172272609673,1.305919932965139,1.4156172272609673,44000.0
1998-05-27,1.4156172272609673,1.4156172272609673,1.4156172272609673,1.4156172272609673,0.0
1998-05-28,1.3894991049652847,1.3894991049652847,1.3894991049652847,1.3894991049652847,4000.0
1998-05-29,1.3894991049652847,1.3894991049652847,1.3894991049652847,1.3894991049652847,0.0
1998-06-01,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,3200.0
1998-06-02,1.389498562922998,1.389498562922998,1.3686038679174763,1.3686038679174763,36800.0
1998-06-03,1.38949880570394,1.38949880570394,1.373827706986334,1.373827706986334,9600.0
1998-06-04,1.4103938081218097,1.4103938081218097,1.3894991049652847,1.3894991049652847,6400.0
1998-06-05,1.3894991049652847,1.3894991049652847,1.3894991049652847,1.3894991049652847,8000.0
1998-06-08,1.4365117842697412,1.4417354834120224,1.4103933881921096,1.4103933881921096,536800.0
1998-06-09,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,75200.0
1998-06-10,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,5600.0
1998-06-11,1.410393802932646,1.4312885060122948,1.410393802932646,1.4312885060122948,48800.0
1998-06-12,1.3947225863512736,1.410393586346048,1.3947225863512736,1.3947225863512736,8800.0
1998-06-15,1.4469593858455718,1.4469593858455718,1.3947225863512736,1.3947225863512736,131200.0
1998-06-16,1.399946186593673,1.399946186593673,1.3947225863512736,1.3947225863512736,13600.0
1998-06-17,1.3947225863512736,1.3947225863512736,1.3947225863512736,1.3947225863512736,4000.0
1998-06-18,1.3947225863512736,1.3947225863512736,1.3947225863512736,1.3947225863512736,0.0
1998-06-19,1.379051155821469,1.379051155821469,1.3320380674840782,1.3320380674840782,19200.0
1998-06-22,1.3320380674840782,1.3320380674840782,1.3320380674840782,1.3320380674840782,0.0
1998-06-23,1.3581569051454982,1.3581569051454982,1.3581569051454982,1.3581569051454982,11200.0
1998-06-24,1.3581569051454982,1.3581569051454982,1.3581569051454982,1.3581569051454982,124800.0
1998-06-25,1.3581569051454982,1.3581569051454982,1.3581569051454982,1.3581569051454982,0.0
1998-06-26,1.3581569051454982,1.3581569051454982,1.3581569051454982,1.3581569051454982,28000.0
1998-06-29,1.3581569051454982,1.3581569051454982,1.3581569051454982,1.3581569051454982,16000.0
1998-06-30,1.3842745505306897,1.3842745505306897,1.3842745505306897,1.3842745505306897,220800.0
1998-07-02,1.3842745505306897,1.3842745505306897,1.3842745505306897,1.3842745505306897,0.0
1998-07-03,1.4051696683508748,1.4051696683508748,1.4051696683508748,1.4051696683508748,800.0
1998-07-06,1.3999455433247097,1.3999455433247097,1.3686035577366693,1.3842745505306897,24000.0
1998-07-07,1.3686038679174763,1.3686038679174763,1.3686038679174763,1.3686038679174763,9600.0
1998-07-08,1.3842754042677023,1.3894991049652847,1.3842754042677023,1.3894991049652847,435200.0
1998-07-09,1.3842745505306897,1.3842745505306897,1.358156162784827,1.3842745505306897,71200.0
1998-07-10,1.373827706986334,1.373827706986334,1.373827706986334,1.373827706986334,3200.0
1998-07-13,1.3842745505306897,1.3842745505306897,1.3842745505306897,1.3842745505306897,88800.0
1998-07-14,1.3894991049652847,1.3894991049652847,1.3894991049652847,1.3894991049652847,800.0
1998-07-15,1.3894991049652847,1.3894991049652847,1.3894991049652847,1.3894991049652847,0.0
1998-07-16,1.3581569051454982,1.3581569051454982,1.3581569051454982,1.3581569051454982,23200.0
1998-07-17,1.3894991049652847,1.3894991049652847,1.3894991049652847,1.3894991049652847,47200.0
1998-07-20,1.39994594850964,1.39994594850964,1.39994594850964,1.39994594850964,4800.0
1998-07-21,1.4156171821868413,1.4156171821868413,1.3633803865314873,1.3633803865314873,6400.0
1998-07-22,1.3581561449116466,1.3581561449116466,1.347708750097291,1.347708750097291,38400.0
1998-07-23,1.2536831847550691,1.2798015844374666,1.2536831847550691,1.2798015844374666,4800.0
1998-07-24,1.253683020745903,1.253683020745903,1.2275646244803635,1.2275646244803635,1600.0
1998-07-27,1.22756469026104,1.295472484336862,1.22756469026104,1.2850251850510788,90400.0
1998-07-28,1.305919468277904,1.305919468277904,1.305919468277904,1.305919468277904,8000.0
1998-07-29,1.2432357840040682,1.2432357840040682,1.2432357840040682,1.2432357840040682,192000.0
1998-07-30,1.300696448346682,1.300696448346682,1.253683342914161,1.253683342914161,16000.0
1998-07-31,1.253683342914161,1.253683342914161,1.253683342914161,1.253683342914161,0.0
1998-08-04,1.253683342914161,1.253683342914161,1.253683342914161,1.253683342914161,0.0
1998-08-05,1.201446502184681,1.201446502184681,1.201446502184681,1.201446502184681,7200.0
1998-08-06,1.17532806285191,1.17532806285191,1.149209661455201,1.149209661455201,8000.0
1998-08-07,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,36000.0
1998-08-10,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,39200.0
1998-08-11,1.0969728586617826,1.149209661455201,1.0969728586617826,1.149209661455201,147200.0
1998-08-12,1.123091260058492,1.149209661455201,1.123091260058492,1.149209661455201,32000.0
1998-08-13,1.123091260058492,1.149209661455201,1.123091260058492,1.149209661455201,36800.0
1998-08-14,1.1805519237300297,1.1805519237300297,1.1492098178615888,1.1648808209789054,20000.0
1998-08-17,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,4800.0
1998-08-18,1.1544337389793045,1.1544337389793045,1.1544337389793045,1.1544337389793045,1600.0
1998-08-19,1.1701038007611646,1.1701038007611646,1.1492091096042014,1.1596565049995562,6400.0
1998-08-20,1.1701042206126695,1.1701042206126695,1.0969727255057122,1.143985822386343,66400.0
1998-08-21,1.096972582270475,1.096972582270475,1.096972582270475,1.096972582270475,160800.0
1998-08-24,1.096972582270475,1.096972582270475,1.096972582270475,1.096972582270475,2400.0
1998-08-25,1.096972582270475,1.096972582270475,1.096972582270475,1.096972582270475,152000.0
1998-08-26,1.096972495030751,1.096972495030751,1.0708541022919236,1.0708541022919236,19200.0
1998-08-27,1.0708541022919236,1.0708541022919236,1.0708541022919236,1.0708541022919236,4000.0
1998-08-28,1.0708546239127736,1.0708546239127736,1.0342888164134476,1.0447362184514866,28000.0
1998-08-31,1.1439861392776156,1.1439861392776156,1.0447362184514866,1.0447362184514866,5600.0
1998-09-01,1.0447358105675133,1.0447358105675133,0.9924990200391378,0.9924990200391378,236800.0
1998-09-02,0.9924992379610196,1.0238413390865473,0.9924992379610196,1.0238413390865473,18400.0
1998-09-03,1.01339411197118,1.0708546239127736,1.01339411197118,1.0447362184514866,19200.0
1998-09-04,1.0708543869782885,1.2798015844374666,1.0708543869782885,1.2798015844374666,36000.0
1998-09-08,1.2798014170114431,1.2954724149172572,1.2275646244803635,1.2275646244803635,12800.0
1998-09-09,1.2014463853902748,1.2798015844374666,1.2014463853902748,1.2798015844374666,5600.0
1998-09-10,1.22756478367587,1.2380121833904565,1.22756478367587,1.2380121833904565,464000.0
1998-09-11,1.2380121833904565,1.2380121833904565,1.2380121833904565,1.2380121833904565,0.0
1998-09-14,1.248459642391925,1.253683342914161,1.248459642391925,1.253683342914161,17600.0
1998-09-15,1.2536829205090398,1.2536829205090398,1.2327882250939757,1.2327882250939757,20000.0
1998-09-16,1.2327883165119669,1.2327883165119669,1.1857752234333534,1.1857752234333534,139200.0
1998-09-17,1.1857752234333534,1.1857752234333534,1.1857752234333534,1.1857752234333534,88000.0
1998-09-18,1.1857752234333534,1.1857752234333534,1.1857752234333534,1.1857752234333534,25600.0
1998-09-21,1.1857752102657124,1.222340904639129,1.1805515111741465,1.222340904639129,14400.0
1998-09-22,1.2223409253005009,1.2275646244803635,1.2223409253005009,1.2275646244803635,4800.0
1998-09-23,1.2275646244803635,1.2275646244803635,1.2275646244803635,1.2275646244803635,32000.0
1998-09-24,1.253683342914161,1.253683342914161,1.253683342914161,1.253683342914161,39200.0
1998-09-25,1.253683342914161,1.253683342914161,1.253683342914161,1.253683342914161,0.0
1998-09-28,1.2432357840040682,1.2432357840040682,1.2432357840040682,1.2432357840040682,8000.0
1998-09-29,1.2432357840040682,1.2432357840040682,1.2432357840040682,1.2432357840040682,1600.0
1998-09-30,1.243235783613962,1.243235783613962,1.2380121833904565,1.2380121833904565,12800.0
1998-10-01,1.2380119238561835,1.2380119238561835,1.2327882250939757,1.2327882250939757,16000.0
1998-10-02,1.2327883236602266,1.2327883236602266,1.2275646244803635,1.2275646244803635,48800.0
1998-10-05,1.2275648230806582,1.2275648230806582,1.2118938226395275,1.2118938226395275,69600.0
1998-10-06,1.170104745085763,1.170104745085763,1.1544337389793045,1.1544337389793045,8000.0
1998-10-07,1.1544333616613016,1.1544333616613016,1.149209661455201,1.149209661455201,11200.0
1998-10-08,1.1074198919797864,1.1074198919797864,1.0708541022919236,1.0708541022919236,12000.0
1998-10-09,1.0447357095530958,1.0708541022919236,1.0447357095530958,1.0708541022919236,40800.0
1998-10-13,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,4800.0
1998-10-14,1.1492097228524276,1.1492097228524276,1.070854514476126,1.128315020545507,559200.0
1998-10-15,1.123091181476649,1.123091181476649,1.123091181476649,1.123091181476649,72800.0
1998-10-16,1.149209805625387,1.149209805625387,1.04473618693217,1.11786770009066,12800.0
1998-10-19,1.11786770009066,1.11786770009066,1.11786770009066,1.11786770009066,0.0
1998-10-20,1.128314881317252,1.128314881317252,1.096972781907425,1.123091181476649,282400.0
1998-10-21,1.096972582270475,1.096972582270475,1.096972582270475,1.096972582270475,1600.0
1998-10-22,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,800.0
1998-10-23,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,8800.0
1998-10-26,1.0186177945463195,1.0395124986102515,1.0186177945463195,1.0395124986102515,110400.0
1998-10-27,1.0447362184514866,1.0499599194705058,1.0447362184514866,1.0447362184514866,17600.0
1998-10-28,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,0.0
1998-10-29,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,800.0
1998-10-30,1.1230912213286386,1.1387622217727311,1.1230912213286386,1.1387622217727311,1600.0
1998-11-02,1.1387622217727311,1.1387622217727311,1.1387622217727311,1.1387622217727311,0.0
1998-11-03,1.1387622217727311,1.1387622217727311,1.1387622217727311,1.1387622217727311,0.0
1998-11-04,1.0969728586617826,1.149209661455201,1.0969728586617826,1.149209661455201,48000.0
1998-11-05,1.0969728586617826,1.149209661455201,1.0969728586617826,1.149209661455201,2400.0
1998-11-06,1.149209661455201,1.180551763058011,1.149209661455201,1.149209661455201,1684800.0
1998-11-09,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,800.0
1998-11-10,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,200800.0
1998-11-11,1.096972582270475,1.096972582270475,1.096972582270475,1.096972582270475,92000.0
1998-11-12,1.1492095810458738,1.1492095810458738,1.123091181476649,1.123091181476649,8000.0
1998-11-13,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,6400.0
1998-11-16,1.096972582270475,1.096972582270475,1.096972582270475,1.096972582270475,5600.0
1998-11-17,1.0969728208326237,1.1387622217727311,1.0656307203106476,1.1387622217727311,17600.0
1998-11-18,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,8000.0
1998-11-19,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,0.0
1998-11-20,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,0.0
1998-11-23,1.10742018158863,1.123091181476649,1.10742018158863,1.123091181476649,12800.0
1998-11-24,1.096972582270475,1.096972582270475,1.096972582270475,1.096972582270475,4800.0
1998-11-25,1.11786770009066,1.11786770009066,1.11786770009066,1.11786770009066,4000.0
1998-11-26,1.096972582270475,1.096972582270475,1.096972582270475,1.096972582270475,9600.0
1998-11-27,1.0969726383550755,1.0969726383550755,1.044735846052453,1.0760779413607813,5600.0
1998-11-30,1.076078082178803,1.123091181476649,1.076078082178803,1.123091181476649,8800.0
1998-12-01,1.123091181476649,1.123091181476649,1.123091181476649,1.123091181476649,0.0
1998-12-02,1.11264386098679,1.1230912614115784,1.1074202604081906,1.1074202604081906,6400.0
1998-12-03,1.1074202604081906,1.1074202604081906,1.1074202604081906,1.1074202604081906,11200.0
1998-12-04,1.1074202604081906,1.1074202604081906,1.1074202604081906,1.1074202604081906,0.0
1998-12-07,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,8000.0
1998-12-08,1.1492095810458738,1.1492095810458738,1.123091181476649,1.123091181476649,12000.0
1998-12-09,1.123091181476649,1.123091181476649,1.123091181476649,1.123091181476649,8000.0
1998-12-10,1.123091181476649,1.123091181476649,1.123091181476649,1.123091181476649,10400.0
1998-12-11,1.1230909770864388,1.1230909770864388,1.0708541874545112,1.096972582270475,104000.0
1998-12-14,1.096972495030751,1.096972495030751,1.0708541022919236,1.0708541022919236,798400.0
1998-12-15,1.0708541022919236,1.0708541022919236,1.0708541022919236,1.0708541022919236,209600.0
1998-12-16,1.0708540808204674,1.0708540808204674,1.0656303824506888,1.0656303824506888,37600.0
1998-12-17,1.0656303824506888,1.0656303824506888,1.0656303824506888,1.0656303824506888,800.0
1998-12-18,1.0656303824506888,1.0656303824506888,1.0656303824506888,1.0656303824506888,0.0
1998-12-21,1.0708541022919236,1.0708541022919236,1.0708541022919236,1.0708541022919236,59200.0
1998-12-22,1.0708541022919236,1.0708541022919236,1.0708541022919236,1.0708541022919236,74400.0
1998-12-23,1.0708544585552262,1.1074202604081906,1.04473605712705,1.1074202604081906,17600.0
1998-12-24,1.1074202604081906,1.1074202604081906,1.1074202604081906,1.1074202604081906,0.0
1998-12-29,1.1074199800503683,1.1074199800503683,1.096972582270475,1.096972582270475,2400.0
1998-12-30,1.1021967303930802,1.1021967303930802,1.0447362184514866,1.0447362184514866,36000.0
1998-12-31,1.049959408027614,1.096972495030751,1.049959408027614,1.0708541022919236,11200.0
1999-01-04,1.0760779413607813,1.0760779413607813,1.0760779413607813,1.0760779413607813,27200.0
1999-01-05,1.0760779413607813,1.0760779413607813,1.0760779413607813,1.0760779413607813,8800.0
1999-01-06,1.076077886344458,1.096972582270475,1.0447357926385477,1.096972582270475,29600.0
1999-01-07,1.096972582270475,1.096972582270475,1.096972582270475,1.096972582270475,2400.0
1999-01-08,1.1021964213393327,1.1021964213393327,1.1021964213393327,1.1021964213393327,2400.0
1999-01-11,1.1021964213393327,1.1021964213393327,1.1021964213393327,1.1021964213393327,0.0
1999-01-12,1.1074202604081906,1.1074202604081906,1.1074202604081906,1.1074202604081906,800.0
1999-01-13,1.1074202604081906,1.1074202604081906,1.1074202604081906,1.1074202604081906,9600.0
1999-01-14,1.1387621813646691,1.1387621813646691,1.123091181476649,1.123091181476649,8000.0
1999-01-15,1.1387622217727311,1.1387622217727311,1.1387622217727311,1.1387622217727311,22400.0
1999-01-18,1.1387622217727311,1.1387622217727311,1.1387622217727311,1.1387622217727311,8000.0
1999-01-19,1.1492096218246537,1.1492096218246537,1.1387622217727311,1.1387622217727311,20000.0
1999-01-20,1.1335385811578542,1.1335385811578542,1.123091181476649,1.123091181476649,24800.0
1999-01-21,1.123091102980491,1.1335385019314963,1.123091102980491,1.1335385019314963,21600.0
1999-01-22,1.123091102980491,1.1335385019314963,1.123091102980491,1.1335385019314963,23200.0
1999-01-25,1.1335385019314963,1.1335385019314963,1.1335385019314963,1.1335385019314963,0.0
1999-01-26,1.1335385811578542,1.1335385811578542,1.123091181476649,1.123091181476649,2400.0
1999-01-27,1.1387622217727311,1.1387622217727311,1.1387622217727311,1.1387622217727311,2400.0
1999-01-28,1.1387621813646691,1.1387621813646691,1.123091181476649,1.123091181476649,28800.0
1999-01-29,1.1230912213286386,1.1387622217727311,1.1230912213286386,1.1387622217727311,13600.0
1999-02-01,1.1387621813646691,1.1439858812052714,1.123091181476649,1.123091181476649,16000.0
1999-02-02,1.149208922243939,1.2014456914368454,1.149208922243939,1.1753273068403922,38400.0
1999-02-03,1.17532806285191,1.17532806285191,1.149209661455201,1.149209661455201,32800.0
1999-02-04,1.1701040639096492,1.1701040639096492,1.1701040639096492,1.1701040639096492,2400.0
1999-02-05,1.1701040639096492,1.1701040639096492,1.1701040639096492,1.1701040639096492,0.0
1999-02-08,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,2400.0
1999-02-09,1.1648803650371968,1.1701040639096492,1.1648803650371968,1.1701040639096492,15200.0
1999-02-10,1.149209521958365,1.149209521958365,1.143985822386343,1.143985822386343,21600.0
1999-02-11,1.143985822386343,1.143985822386343,1.143985822386343,1.143985822386343,1600.0
1999-02-12,1.143985822386343,1.143985822386343,1.143985822386343,1.143985822386343,0.0
1999-02-15,1.143985822386343,1.143985822386343,1.143985822386343,1.143985822386343,4000.0
1999-02-16,1.123091181476649,1.123091181476649,1.123091181476649,1.123091181476649,4000.0
1999-02-17,1.1074199800503683,1.1074199800503683,1.096972582270475,1.096972582270475,9600.0
1999-02-18,1.096972582270475,1.096972582270475,1.096972582270475,1.096972582270475,12800.0
1999-02-19,1.096972582270475,1.096972582270475,1.096972582270475,1.096972582270475,0.0
1999-02-22,1.0813017373011289,1.0813017373011289,1.0342885403137712,1.0342885403137712,55200.0
1999-02-23,1.039512517432467,1.0499599194705058,1.039512517432467,1.0447362184514866,323200.0
1999-02-24,1.0186178129901993,1.0447362184514866,1.0186178129901993,1.0447362184514866,11200.0
1999-02-25,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,25600.0
1999-02-26,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,4800.0
1999-03-01,1.0447362184514866,1.0447362184514866,1.0342888164134476,1.0447362184514866,24000.0
1999-03-02,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,2400.0
1999-03-03,1.055183620489525,1.055183620489525,1.0447362184514866,1.0447362184514866,7200.0
1999-03-04,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,12800.0
1999-03-05,1.0447362184514866,1.0447362184514866,1.0342888164134476,1.0447362184514866,86400.0
1999-03-08,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,0.0
1999-03-09,1.0708541022919236,1.0708541022919236,1.0708541022919236,1.0708541022919236,800.0
1999-03-10,1.076078082178803,1.123091181476649,1.076078082178803,1.123091181476649,17600.0
1999-03-11,1.123091181476649,1.123091181476649,1.123091181476649,1.123091181476649,12000.0
1999-03-12,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,16000.0
1999-03-15,1.123091181476649,1.123091181476649,1.1021964817480274,1.123091181476649,48800.0
1999-03-16,1.0447359827689762,1.123091181476649,1.0447359827689762,1.123091181476649,24800.0
1999-03-17,1.123091181476649,1.123091181476649,1.123091181476649,1.123091181476649,24000.0
1999-03-18,1.123091181476649,1.123091181476649,1.123091181476649,1.123091181476649,19200.0
1999-03-19,1.0708541022919236,1.0708541022919236,1.0708541022919236,1.0708541022919236,16800.0
1999-03-22,1.123091181476649,1.123091181476649,1.123091181476649,1.123091181476649,156000.0
1999-03-23,1.123091181476649,1.123091181476649,1.123091181476649,1.123091181476649,16000.0
1999-03-24,1.123091181476649,1.123091181476649,1.123091181476649,1.123091181476649,0.0
1999-03-25,1.070854262688134,1.0969726593390638,1.070854262688134,1.0813016612020163,28800.0
1999-03-26,1.0813020259508126,1.0813020259508126,1.0447362184514866,1.0447362184514866,601600.0
1999-03-29,1.0551833004510875,1.0551833004510875,1.0551833004510875,1.0551833004510875,3200.0
1999-03-30,1.0865253810432514,1.0865253810432514,1.0865253810432514,1.0865253810432514,8000.0
1999-03-31,1.123091181476649,1.123091181476649,1.123091181476649,1.123091181476649,2400.0
1999-04-01,1.1178673353493698,1.1230910345063867,1.0760779413607813,1.0760779413607813,23200.0
1999-04-05,1.123091181476649,1.123091181476649,1.123091181476649,1.123091181476649,15200.0
1999-04-06,1.1387622610429995,1.149209661455201,1.1387622610429995,1.149209661455201,22400.0
1999-04-07,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,17600.0
1999-04-08,1.1492095810458738,1.1492095810458738,1.123091181476649,1.123091181476649,23200.0
1999-04-09,1.123091260058492,1.149209661455201,1.123091260058492,1.149209661455201,17600.0
1999-04-12,1.164880724674168,1.164880724674168,1.128315020545507,1.128315020545507,26400.0
1999-04-13,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,26400.0
1999-04-14,1.1230909770864388,1.1230909770864388,1.096972582270475,1.096972582270475,21600.0
1999-04-15,1.1126439802494257,1.1178676810217405,1.1126439802494257,1.1126439802494257,48800.0
1999-04-16,1.11786770009066,1.11786770009066,1.11786770009066,1.11786770009066,8000.0
1999-04-19,1.149209661455201,1.1544333616613016,1.1439859612491003,1.149209661455201,654400.0
1999-04-20,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,4000.0
1999-04-21,1.1596563159360125,1.1753273068403922,1.1596563159360125,1.1753273068403922,4800.0
1999-04-22,1.1439856691811576,1.1701040639096492,1.1439856691811576,1.1701040639096492,5600.0
1999-04-23,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,16000.0
1999-04-26,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,20000.0
1999-04-27,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,16000.0
1999-04-28,1.1387622217727311,1.1387622217727311,1.1387622217727311,1.1387622217727311,16800.0
1999-04-29,1.1387623218820675,1.1387623218820675,1.128315020545507,1.128315020545507,28800.0
1999-04-30,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,59200.0
1999-05-03,1.1335385811578542,1.1335385811578542,1.096972781907425,1.123091181476649,61600.0
1999-05-04,1.1178674816360472,1.123091181476649,1.1126437817954449,1.123091181476649,51200.0
1999-05-05,1.1283146759763856,1.1283146759763856,1.096972582270475,1.096972582270475,120800.0
1999-05-06,1.1021965601957966,1.1074202604081906,1.1021965601957966,1.1074202604081906,11200.0
1999-05-07,1.143985822386343,1.143985822386343,1.143985822386343,1.143985822386343,16000.0
1999-05-10,1.143985822386343,1.143985822386343,1.143985822386343,1.143985822386343,0.0
1999-05-11,1.128315020545507,1.128315020545507,1.076078214961306,1.128315020545507,514400.0
1999-05-12,1.1283148800887837,1.1283148800887837,1.0865253810432514,1.0865253810432514,48000.0
1999-05-13,1.128315020545507,1.128315020545507,1.128315020545507,1.128315020545507,12800.0
1999-05-14,1.128315020545507,1.1387623218820675,1.128315020545507,1.128315020545507,16000.0
1999-05-17,1.1492095810458738,1.1492095810458738,1.123091181476649,1.123091181476649,31200.0
1999-05-18,1.123091181476649,1.123091181476649,1.123091181476649,1.123091181476649,11200.0
1999-05-19,1.149209661455201,1.149209661455201,1.1439859612491003,1.149209661455201,62400.0
1999-05-20,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,1600.0
1999-05-21,1.123091181476649,1.123091181476649,1.123091181476649,1.123091181476649,800.0
1999-05-25,1.1387621228143214,1.143985822386343,1.133538522876082,1.143985822386343,17600.0
1999-05-26,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,26400.0
1999-05-27,1.149209661455201,1.149209661455201,1.1335386604706932,1.149209661455201,201600.0
1999-05-28,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,0.0
1999-05-31,1.149209661455201,1.149209661455201,1.123091260058492,1.149209661455201,27200.0
1999-06-01,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,5600.0
1999-06-02,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,0.0
1999-06-03,1.1962227640425185,1.1962227640425185,1.149209661455201,1.149209661455201,9600.0
1999-06-04,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,0.0
1999-06-07,1.149209521958365,1.149209521958365,1.143985822386343,1.143985822386343,13600.0
1999-06-08,1.123091181476649,1.123091181476649,1.123091181476649,1.123091181476649,4000.0
1999-06-09,1.107420259073984,1.149209661455201,1.107420259073984,1.149209661455201,357600.0
1999-06-10,1.1387622610429995,1.149209661455201,1.1387622610429995,1.149209661455201,296800.0
1999-06-11,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,8000.0
1999-06-14,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,0.0
1999-06-15,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,0.0
1999-06-16,1.123091260058492,1.149209661455201,1.123091260058492,1.149209661455201,24000.0
1999-06-17,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,0.0
1999-06-18,1.1335385019314963,1.1335385019314963,1.1335385019314963,1.1335385019314963,4000.0
1999-06-21,1.1387622610429995,1.149209661455201,1.1387622610429995,1.149209661455201,21600.0
1999-06-22,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,95200.0
1999-06-23,1.133538374866332,1.133538374866332,1.096972582270475,1.096972582270475,11200.0
1999-06-24,1.096972582270475,1.096972582270475,1.096972582270475,1.096972582270475,16000.0
1999-06-25,1.096972582270475,1.096972582270475,1.096972582270475,1.096972582270475,3200.0
1999-06-28,1.096972582270475,1.096972582270475,1.096972582270475,1.096972582270475,132000.0
1999-06-29,1.0969727217850287,1.1230911199227676,1.0969727217850287,1.1021964213393327,212000.0
1999-06-30,1.1021964213393327,1.1021964213393327,1.1021964213393327,1.1021964213393327,0.0
1999-07-02,1.1021964213393327,1.1021964213393327,1.1021964213393327,1.1021964213393327,0.0
1999-07-05,1.1021964213393327,1.1021964213393327,1.1021964213393327,1.1021964213393327,0.0
1999-07-06,1.1021964213393327,1.1021964213393327,1.1021964213393327,1.1021964213393327,0.0
1999-07-07,1.11264386098679,1.11264386098679,1.1074202604081906,1.1074202604081906,40000.0
1999-07-08,1.11786770009066,1.11786770009066,1.11786770009066,1.11786770009066,5600.0
1999-07-09,1.11786770009066,1.11786770009066,1.11786770009066,1.11786770009066,4800.0
1999-07-12,1.1126439802494257,1.1126439802494257,1.1126439802494257,1.1126439802494257,48000.0
1999-07-13,1.1126439802494257,1.1126439802494257,1.1126439802494257,1.1126439802494257,0.0
1999-07-14,1.123091181476649,1.123091181476649,1.123091181476649,1.123091181476649,800.0
1999-07-15,1.1021964213393327,1.1021964213393327,1.1021964213393327,1.1021964213393327,48000.0
1999-07-16,1.0708542422037644,1.0760779413607813,1.0708542422037644,1.0760779413607813,161600.0
1999-07-19,1.0760779413607813,1.0760779413607813,1.0760779413607813,1.0760779413607813,0.0
1999-07-20,1.0708541022919236,1.0708541022919236,1.0708541022919236,1.0708541022919236,10400.0
1999-07-21,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,32000.0
1999-07-22,1.0656303824506888,1.0656303824506888,1.0656303824506888,1.0656303824506888,2400.0
1999-07-23,1.055183620489525,1.055183620489525,1.0447362184514866,1.0447362184514866,24000.0
1999-07-26,1.0656309228937544,1.0656309228937544,1.0447362184514866,1.0447362184514866,46400.0
1999-07-27,1.0604071395199457,1.0604071395199457,1.0447361373137596,1.0604071395199457,205600.0
1999-07-28,1.0604071395199457,1.0604071395199457,1.0604071395199457,1.0604071395199457,56000.0
1999-07-29,1.044735901581758,1.0551833004510875,1.044735901581758,1.0551833004510875,8000.0
1999-07-30,1.0604071395199457,1.0604071395199457,1.0604071395199457,1.0604071395199457,44000.0
1999-08-03,1.0604071395199457,1.0604071395199457,1.0604071395199457,1.0604071395199457,0.0
1999-08-04,1.0604071395199457,1.0604071395199457,1.0604071395199457,1.0604071395199457,30400.0
1999-08-05,1.0813014992409589,1.0813014992409589,1.0708541022919236,1.0708541022919236,132800.0
1999-08-06,1.0813014992409589,1.0813014992409589,1.065630403817406,1.0708541022919236,18400.0
1999-08-09,1.055183106502131,1.0708541022919236,1.055183106502131,1.0708541022919236,126400.0
1999-08-10,1.0551833004510875,1.0551833004510875,1.0551833004510875,1.0551833004510875,8000.0
1999-08-11,1.0604071395199457,1.0604071395199457,1.0604071395199457,1.0604071395199457,1600.0
1999-08-12,1.0656303824506888,1.0656303824506888,1.0656303824506888,1.0656303824506888,800.0
1999-08-13,1.076077961945075,1.0813016612020163,1.076077961945075,1.0813016612020163,60000.0
1999-08-16,1.0813015852344043,1.096972582270475,1.0813015852344043,1.096972582270475,42400.0
1999-08-17,1.096972582270475,1.096972582270475,1.096972582270475,1.096972582270475,0.0
1999-08-18,1.0865252400410412,1.0865252400410412,1.0760779413607813,1.0760779413607813,9600.0
1999-08-19,1.0760779413607813,1.0760779413607813,1.0760779413607813,1.0760779413607813,24800.0
1999-08-20,1.076077961945075,1.0813016612020163,1.076077961945075,1.0813016612020163,814400.0
1999-08-23,1.0813016612020163,1.0813016612020163,1.0813016612020163,1.0813016612020163,16000.0
1999-08-24,1.0813016612020163,1.0813016612020163,1.0813016612020163,1.0813016612020163,0.0
1999-08-25,1.0917487432016173,1.0917487432016173,1.0917487432016173,1.0917487432016173,50400.0
1999-08-26,1.0865252608251812,1.0865252608251812,1.0813016612020163,1.0813016612020163,33600.0
1999-08-27,1.0813016612020163,1.0813016612020163,1.0813016612020163,1.0813016612020163,80000.0
1999-08-30,1.0865252608251812,1.0865252608251812,1.0813016612020163,1.0813016612020163,51200.0
1999-08-31,1.0760779413607813,1.0760779413607813,1.0760779413607813,1.0760779413607813,31200.0
1999-09-01,1.0760779413607813,1.0760779413607813,1.0760779413607813,1.0760779413607813,0.0
1999-09-02,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,20000.0
1999-09-03,1.086525627336022,1.086525627336022,1.0447362184514866,1.0447362184514866,12800.0
1999-09-07,1.0813016612020163,1.0813016612020163,1.0813016612020163,1.0813016612020163,49600.0
1999-09-08,1.0813017808421237,1.0865253810432514,1.0551833813013358,1.0865253810432514,56000.0
1999-09-09,1.0865253810432514,1.0865253810432514,1.0865253810432514,1.0865253810432514,13600.0
1999-09-10,1.0865253810432514,1.0865253810432514,1.0760780810072084,1.0865253810432514,20000.0
1999-09-13,1.0865253810432514,1.0865253810432514,1.0551833813013358,1.0865253810432514,28800.0
1999-09-14,1.0865252977915163,1.0865252977915163,1.0551833004510875,1.0551833004510875,54400.0
1999-09-15,1.0551833004510875,1.0551833004510875,1.0551833004510875,1.0551833004510875,8000.0
1999-09-16,1.0551833004510875,1.065630599686637,1.0551833004510875,1.0551833004510875,16000.0
1999-09-17,1.055183264551086,1.0813016612020163,1.055183264551086,1.0813016612020163,16800.0
1999-09-20,1.0813016612020163,1.0813016612020163,1.0813016612020163,1.0813016612020163,4000.0
1999-09-21,1.0865253810432514,1.0865253810432514,1.0813017808421237,1.0865253810432514,43200.0
1999-09-22,1.0865253810432514,1.0865253810432514,1.0865253810432514,1.0865253810432514,0.0
1999-09-23,1.0865255429527894,1.0865255429527894,1.0551835385404182,1.0604071395199457,8800.0
1999-09-24,1.060407000056314,1.060407000056314,1.044735999911162,1.0499596998374758,2067200.0
1999-09-27,1.055183620489525,1.055183620489525,1.0447362184514866,1.0447362184514866,25600.0
1999-09-28,1.0447359395629137,1.0447359395629137,1.0342885403137712,1.0342885403137712,10400.0
1999-09-29,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,23200.0
1999-09-30,1.0656303824506888,1.0656303824506888,1.0656303824506888,1.0656303824506888,100000.0
1999-10-01,1.0656303824506888,1.0656303824506888,1.0656303824506888,1.0656303824506888,5600.0
1999-10-04,1.0656308401332746,1.0656308401332746,1.0133940332675864,1.0604071395199457,55200.0
1999-10-05,1.0604071395199457,1.0604071395199457,1.0604071395199457,1.0604071395199457,0.0
1999-10-06,1.0604071395199457,1.0604071395199457,1.0604071395199457,1.0604071395199457,1600.0
1999-10-07,1.0656303824506888,1.0656303824506888,1.0656303824506888,1.0656303824506888,16000.0
1999-10-08,1.065630599686637,1.065630599686637,1.0551833004510875,1.0551833004510875,84000.0
1999-10-12,1.0604071395199457,1.0604071395199457,1.0604071395199457,1.0604071395199457,98400.0
1999-10-13,1.0604071395199457,1.0604071395199457,1.0604071395199457,1.0604071395199457,4000.0
1999-10-14,1.0604067719433314,1.0604067719433314,1.0186173807900665,1.0186173807900665,4800.0
1999-10-15,1.0551833997637894,1.0551833997637894,1.044735999911162,1.0499596998374758,99200.0
1999-10-18,1.0499596998374758,1.0499596998374758,1.0499596998374758,1.0499596998374758,0.0
1999-10-19,1.060407000056314,1.060407000056314,1.0499596998374758,1.0499596998374758,8000.0
1999-10-20,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,6400.0
1999-10-21,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,4000.0
1999-10-22,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,4000.0
1999-10-25,1.0447357751692987,1.0447357751692987,1.0186173807900665,1.0186173807900665,7200.0
1999-10-26,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,4000.0
1999-10-27,1.0447362184514866,1.060407221874735,1.0447362184514866,1.0447362184514866,40000.0
1999-10-28,1.0186178129901993,1.0447362184514866,1.0186178129901993,1.0447362184514866,111200.0
1999-10-29,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,68000.0
1999-11-01,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,0.0
1999-11-02,1.0186175410738405,1.0447359395629137,1.0186175410738405,1.0342885403137712,108800.0
1999-11-03,1.0342885403137712,1.0499596391874846,1.0342885403137712,1.0342885403137712,32800.0
1999-11-04,1.0499599194705058,1.0499599194705058,1.0447362184514866,1.0447362184514866,76800.0
1999-11-05,1.0447361995346869,1.0447361995346869,1.0395124986102515,1.0395124986102515,28000.0
1999-11-08,1.0499596998374758,1.0499596998374758,1.0499596998374758,1.0499596998374758,6400.0
1999-11-09,1.0499596998374758,1.0499596998374758,1.0499596998374758,1.0499596998374758,20000.0
1999-11-10,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,4800.0
1999-11-11,1.0342885403137712,1.0342885403137712,1.0342885403137712,1.0342885403137712,800.0
1999-11-12,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,57600.0
1999-11-15,1.0447362184514866,1.0447362184514866,1.039512517432467,1.0447362184514866,277600.0
1999-11-16,1.0447362184514866,1.0447362184514866,1.039512517432467,1.0447362184514866,31200.0
1999-11-17,1.0447361995346869,1.0447361995346869,1.0395124986102515,1.0395124986102515,56800.0
1999-11-18,1.0447361995346869,1.0499599004591216,1.0342887976858164,1.0395124986102515,1267200.0
1999-11-19,1.0499596998374758,1.0499596998374758,1.0499596998374758,1.0499596998374758,100000.0
1999-11-22,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,576800.0
1999-11-23,1.0447362184514866,1.0447362184514866,1.0186178129901993,1.0447362184514866,285600.0
1999-11-24,1.0395122999848485,1.0499596998374758,1.0395122999848485,1.0499596998374758,2353600.0
1999-11-25,1.0499596998374758,1.0499596998374758,1.0499596998374758,1.0499596998374758,32000.0
1999-11-26,1.0499596998374758,1.0499596998374758,1.0499596998374758,1.0499596998374758,4000.0
1999-11-29,1.0499596998374758,1.0499596998374758,1.0395122999848485,1.0499596998374758,25600.0
1999-11-30,1.0499598379270891,1.0604071395199457,1.0499598379270891,1.0604071395199457,3200.0
1999-12-01,1.060407221874735,1.060407221874735,1.0447362184514866,1.0447362184514866,12800.0
1999-12-02,1.044735999911162,1.0499596998374758,1.044735999911162,1.0499596998374758,104000.0
1999-12-03,1.0499599194705058,1.0499599194705058,1.0447362184514866,1.0447362184514866,9600.0
1999-12-06,1.0447362184514866,1.055183620489525,1.0447362184514866,1.0447362184514866,96000.0
1999-12-07,1.044735901581758,1.0551833004510875,1.044735901581758,1.0551833004510875,40800.0
1999-12-08,1.055183620489525,1.055183620489525,1.0447362184514866,1.0447362184514866,5600.0
1999-12-09,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,7200.0
1999-12-10,1.0447362184514866,1.0447362184514866,1.0447362184514866,1.0447362184514866,2400.0
1999-12-13,1.065630403817406,1.0813014992409589,1.0447357095530958,1.0708541022919236,17600.0
1999-12-14,1.0760778007664416,1.0760778007664416,1.0708541022919236,1.0708541022919236,29600.0
1999-12-15,1.0656303824506888,1.0656303824506888,1.0604066840809103,1.0656303824506888,9600.0
1999-12-16,1.0656304885645649,1.096972582270475,1.0656304885645649,1.096972582270475,10400.0
1999-12-17,1.1492097228524276,1.1492097228524276,1.128315020545507,1.128315020545507,44800.0
1999-12-20,1.1492097228524276,1.1492097228524276,1.128315020545507,1.128315020545507,23200.0
1999-12-21,1.149209805625387,1.149209805625387,1.107420398001623,1.11786770009066,10400.0
1999-12-22,1.123091260058492,1.149209661455201,1.123091260058492,1.149209661455201,69600.0
1999-12-23,1.1492096218246537,1.1492096218246537,1.1387622217727311,1.1387622217727311,73600.0
1999-12-24,1.1387622217727311,1.1492096218246537,1.1387622217727311,1.1387622217727311,8000.0
1999-12-29,1.1857750086598484,1.1962223054329546,1.1805513104564171,1.1962223054329546,8000.0
1999-12-30,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,4000.0
1999-12-31,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,0.0
2000-01-04,1.2275649044060872,1.2275649044060872,1.1492096977418689,1.201446502184681,36800.0
2000-01-05,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,76800.0
2000-01-06,1.1492093680536095,1.1753277627821008,1.1492093680536095,1.1701040639096492,94400.0
2000-01-07,1.149209661455201,1.17532806285191,1.149209661455201,1.149209661455201,66400.0
2000-01-10,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,8800.0
2000-01-11,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,2400.0
2000-01-12,1.17532806285191,1.17532806285191,1.149209661455201,1.149209661455201,12000.0
2000-01-13,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,4000.0
2000-01-14,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,0.0
2000-01-17,1.1753274984588422,1.1753274984588422,1.1596565049995562,1.1596565049995562,17600.0
2000-01-18,1.1596563159360125,1.1753273068403922,1.1596563159360125,1.1753273068403922,15200.0
2000-01-19,1.201446502184681,1.201446502184681,1.201446502184681,1.201446502184681,4800.0
2000-01-20,1.1753273068403922,1.1753273068403922,1.1753273068403922,1.1753273068403922,206400.0
2000-01-21,1.1753273068403922,1.1753273068403922,1.1753273068403922,1.1753273068403922,800.0
2000-01-24,1.17532806285191,1.17532806285191,1.149209661455201,1.149209661455201,13600.0
2000-01-25,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,4000.0
2000-01-26,1.1492096218246537,1.1492096218246537,1.0969728208326237,1.1387622217727311,37600.0
2000-01-27,1.1387622217727311,1.1387622217727311,1.1387622217727311,1.1387622217727311,23200.0
2000-01-28,1.1387622217727311,1.1387622217727311,1.1387622217727311,1.1387622217727311,0.0
2000-01-31,1.1387622217727311,1.1387622217727311,1.1387622217727311,1.1387622217727311,4000.0
2000-02-01,1.1387622610429995,1.149209661455201,1.1387622610429995,1.149209661455201,266400.0
2000-02-02,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,4000.0
2000-02-03,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,6400.0
2000-02-04,1.1021965588678837,1.149209661455201,1.1021965588678837,1.149209661455201,18400.0
2000-02-07,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,0.0
2000-02-08,1.1701038007611646,1.1701038007611646,1.1596565049995562,1.1596565049995562,112800.0
2000-02-09,1.1492093680536095,1.1701040639096492,1.1492093680536095,1.1701040639096492,85600.0
2000-02-10,1.1701040639096492,1.1701040639096492,1.1701040639096492,1.1701040639096492,2400.0
2000-02-11,1.1648801030634872,1.1648801030634872,1.1596565049995562,1.1596565049995562,104000.0
2000-02-14,1.1492091096042014,1.1596565049995562,1.1439854119065238,1.1596565049995562,131200.0
2000-02-15,1.149209661455201,1.149209661455201,1.149209661455201,1.149209661455201,8000.0
2000-02-16,1.1701040639096492,1.1701040639096492,1.1701040639096492,1.1701040639096492,12800.0
2000-02-17,1.170104521895947,1.1753282228129884,1.1544335187786303,1.1648808209789054,1583200.0
2000-02-18,1.170104125984633,1.1857752234333534,1.170104125984633,1.1857752234333534,6400.0
2000-02-21,1.1909988298550984,1.2275646244803635,1.1909988298550984,1.2275646244803635,19200.0
2000-02-22,1.2223412394145468,1.253683342914161,1.2223412394145468,1.253683342914161,559200.0
2000-02-23,1.2536826895467876,1.305919468277904,1.2536826895467876,1.305919468277904,83200.0
2000-02-24,1.2745778845742295,1.2850252843007035,1.2693541847109928,1.2798015844374666,19200.0
2000-02-25,1.2798009995472412,1.3842745505306897,1.2798009995472412,1.3842745505306897,71200.0
2000-02-28,1.311143166077765,1.311143166077765,1.305919468277904,1.305919468277904,33600.0
2000-02-29,1.3686043058078283,1.3686043058078283,1.3163675017637708,1.3581569051454982,29600.0
2000-03-01,1.311143611017257,1.373827706986334,1.311143611017257,1.373827706986334,35200.0
2000-03-02,1.3686044018087593,1.3894991049652847,1.3686044018087593,1.3894991049652847,34400.0
2000-03-03,1.37905170357012,1.3894991049652847,1.37905170357012,1.3894991049652847,32000.0
2000-03-06,1.373827706986334,1.373827706986334,1.373827706986334,1.373827706986334,6400.0
2000-03-07,1.3581565558746962,1.39994594850964,1.3581565558746962,1.39994594850964,505600.0
2000-03-08,1.3999460837099664,1.3999460837099664,1.3633803865314873,1.3633803865314873,24800.0
2000-03-09,1.373827466943533,1.3999458606088762,1.3686038679174763,1.3686038679174763,13600.0
2000-03-10,1.384274864263176,1.4103932579285194,1.3686038679174763,1.3686038679174763,18400.0
2000-03-13,1.3894990074986922,1.3947227078298572,1.3581569051454982,1.3581569051454982,58400.0
2000-03-14,1.3686038679174763,1.3686038679174763,1.3686038679174763,1.3686038679174763,800.0
2000-03-15,1.3686038679174763,1.384274864263176,1.3686038679174763,1.3686038679174763,29600.0
2000-03-16,1.3686041271627307,1.379051426827569,1.3686041271627307,1.379051426827569,97600.0
2000-03-17,1.394722805662867,1.394722805662867,1.3842754042677023,1.3894991049652847,13600.0
2000-03-20,1.3842745505306897,1.3894982480066105,1.3686035577366693,1.3842745505306897,249600.0
2000-03-21,1.3842745505306897,1.3894982480066105,1.3842745505306897,1.3842745505306897,4000.0
2000-03-22,1.3842749717233152,1.4051696683508748,1.3842749717233152,1.4051696683508748,784800.0
2000-03-23,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,11200.0
2000-03-24,1.4365117842697412,1.4365117842697412,1.4103933881921096,1.4103933881921096,11200.0
2000-03-27,1.3999459899075473,1.4103933881921096,1.3999459899075473,1.4103933881921096,16000.0
2000-03-28,1.4469587588073345,1.462629752011098,1.4312876659698257,1.462629752011098,424000.0
2000-03-29,1.514867127819019,1.514867127819019,1.488748729063519,1.493972428741376,40000.0
2000-03-30,1.4991959747095671,1.4991959747095671,1.384274992114478,1.4103933881921096,22400.0
2000-03-31,1.4103929751535589,1.462629752011098,1.4103929751535589,1.462629752011098,4800.0
2000-04-03,1.4783009186386862,1.4783009186386862,1.4417352303290272,1.4417352303290272,23200.0
2000-04-04,1.4417352303290272,1.4417352303290272,1.4417352303290272,1.4417352303290272,0.0
2000-04-05,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,800.0
2000-04-06,1.462630180347373,1.462630180347373,1.4103933881921096,1.4103933881921096,40800.0
2000-04-07,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,0.0
2000-04-10,1.462629752011098,1.462629752011098,1.462629752011098,1.462629752011098,23200.0
2000-04-11,1.462629752011098,1.462629752011098,1.4103929751535589,1.462629752011098,12000.0
2000-04-12,1.462629752011098,1.462629752011098,1.462629752011098,1.462629752011098,12000.0
2000-04-13,1.4574066306301616,1.493972428741376,1.4574066306301616,1.493972428741376,104000.0
2000-04-14,1.462629752011098,1.462629752011098,1.462629752011098,1.462629752011098,6400.0
2000-04-17,1.462629752011098,1.462629752011098,1.462629752011098,1.462629752011098,0.0
2000-04-18,1.4626303871691615,1.4626303871691615,1.436511987398284,1.436511987398284,8000.0
2000-04-19,1.4103937425517523,1.4521831469219888,1.4103937425517523,1.4521831469219888,4800.0
2000-04-20,1.4365113635823283,1.462629752011098,1.4365113635823283,1.462629752011098,25600.0
2000-04-24,1.4103937425517523,1.4521831469219888,1.3842753399119057,1.4521831469219888,187200.0
2000-04-25,1.4521831469219888,1.4521831469219888,1.4521831469219888,1.4521831469219888,800.0
2000-04-26,1.3999455433247097,1.452182318816434,1.3842745505306897,1.3842745505306897,56000.0
2000-04-27,1.3842745505306897,1.3842745505306897,1.3842745505306897,1.3842745505306897,16000.0
2000-04-28,1.436511987398284,1.436511987398284,1.436511987398284,1.436511987398284,1600.0
2000-05-01,1.436511987398284,1.436511987398284,1.436511987398284,1.436511987398284,4000.0
2000-05-02,1.4103935876274056,1.436511987398284,1.4103935876274056,1.436511987398284,5600.0
2000-05-03,1.4365121451916,1.4521831469219888,1.4365121451916,1.4521831469219888,38400.0
2000-05-04,1.4521831469219888,1.4521831469219888,1.4521831469219888,1.4521831469219888,88000.0
2000-05-05,1.4103934826945497,1.4103934826945497,1.3633803865314873,1.3633803865314873,36000.0
2000-05-08,1.3633803865314873,1.3633803865314873,1.3633803865314873,1.3633803865314873,0.0
2000-05-09,1.3894990403666347,1.4521831469219888,1.3894990403666347,1.4521831469219888,20000.0
2000-05-10,1.3999459899075473,1.4103933881921096,1.3999459899075473,1.4103933881921096,921600.0
2000-05-11,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,0.0
2000-05-12,1.4521827820628106,1.4521827820628106,1.4103933881921096,1.4103933881921096,36800.0
2000-05-15,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,0.0
2000-05-16,1.4365117842697412,1.4365117842697412,1.4103933881921096,1.4103933881921096,23200.0
2000-05-17,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,0.0
2000-05-18,1.4156172272609673,1.4156172272609673,1.4156172272609673,1.4156172272609673,2400.0
2000-05-19,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,48000.0
2000-05-23,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,31200.0
2000-05-24,1.420841185557448,1.420841185557448,1.420841185557448,1.420841185557448,1600.0
2000-05-25,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,3200.0
2000-05-26,1.4312885060122948,1.4312885060122948,1.4312885060122948,1.4312885060122948,32000.0
2000-05-29,1.4312885060122948,1.4312885060122948,1.4312885060122948,1.4312885060122948,1600.0
2000-05-30,1.43128808512746,1.43128808512746,1.4103933881921096,1.4103933881921096,189600.0
2000-05-31,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,15200.0
2000-06-01,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,3200.0
2000-06-02,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,0.0
2000-06-05,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,2400.0
2000-06-06,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,24000.0
2000-06-07,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,14400.0
2000-06-08,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,8000.0
2000-06-09,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,0.0
2000-06-12,1.3947225863512736,1.3947225863512736,1.3947225863512736,1.3947225863512736,2400.0
2000-06-13,1.410393784338457,1.420841185557448,1.3947227821437729,1.420841185557448,36800.0
2000-06-14,1.420841185557448,1.420841185557448,1.420841185557448,1.420841185557448,0.0
2000-06-15,1.4103933881921096,1.4365117842697412,1.4103933881921096,1.4103933881921096,48800.0
2000-06-16,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,0.0
2000-06-19,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,8800.0
2000-06-20,1.410393784338457,1.420841185557448,1.410393784338457,1.420841185557448,10400.0
2000-06-21,1.420840926919585,1.420840926919585,1.4156172272609673,1.4156172272609673,39200.0
2000-06-22,1.4156174849479526,1.420841185557448,1.4156174849479526,1.420841185557448,10400.0
2000-06-23,1.4208412095169745,1.4208412095169745,1.3894991049652847,1.3894991049652847,9600.0
2000-06-26,1.3894991049652847,1.3894991049652847,1.3894991049652847,1.3894991049652847,741600.0
2000-06-27,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,16000.0
2000-06-28,1.399946186593673,1.399946186593673,1.3894988864750863,1.3947225863512736,1103200.0
2000-06-29,1.3947225863512736,1.3947225863512736,1.3947225863512736,1.3947225863512736,0.0
2000-06-30,1.420840987389273,1.436511987398284,1.420840987389273,1.436511987398284,16800.0
2000-07-04,1.436511987398284,1.436511987398284,1.436511987398284,1.436511987398284,0.0
2000-07-05,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,6400.0
2000-07-06,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,0.0
2000-07-07,1.39994594850964,1.39994594850964,1.39994594850964,1.39994594850964,3200.0
2000-07-10,1.399946097873622,1.399946097873622,1.2589068079575003,1.2954725055059255,17600.0
2000-07-11,1.2954725055059255,1.2954725055059255,1.2954725055059255,1.2954725055059255,0.0
2000-07-12,1.3320380674840782,1.3320380674840782,1.3320380674840782,1.3320380674840782,3200.0
2000-07-13,1.3581569863739873,1.3581569863739873,1.3372622834334555,1.3424859840770391,144800.0
2000-07-14,1.347708750097291,1.347708750097291,1.347708750097291,1.347708750097291,31200.0
2000-07-17,1.347708750097291,1.347708750097291,1.347708750097291,1.347708750097291,0.0
2000-07-18,1.347708750097291,1.347708750097291,1.347708750097291,1.347708750097291,8800.0
2000-07-19,1.3477093016897737,1.3477093016897737,1.2954725055059255,1.2954725055059255,32000.0
2000-07-20,1.3477093016897737,1.3477093016897737,1.2954725055059255,1.2954725055059255,16800.0
2000-07-21,1.3581569051454982,1.3581569051454982,1.3581569051454982,1.3581569051454982,1600.0
2000-07-24,1.3999459899075473,1.4103933881921096,1.3999459899075473,1.4103933881921096,96800.0
2000-07-25,1.3999464067266454,1.3999464067266454,1.3894991049652847,1.3894991049652847,14400.0
2000-07-26,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,4000.0
2000-07-27,1.4103933881921096,1.4103933881921096,1.4103933881921096,1.4103933881921096,0.0
2000-07-28,1.3633803609232624,1.3633803609232624,1.316367265643242,1.316367265643242,80000.0
2000-07-31,1.4103937613128874,1.4574068667632234,1.4103937613128874,1.4574068667632234,34400.0
2000-08-01,1.4521830274720142,1.4521830274720142,1.446959427080754,1.446959427080754,20800.0
2000-08-02,1.4469595461010585,1.457406847376718,1.4469595461010585,1.4521831469219888,55200.0
2000-08-03,1.4521831469219888,1.457406847376718,1.4469595461010585,1.4521831469219888,102400.0
2000-08-04,1.4521830274720142,1.4521830274720142,1.446959427080754,1.446959427080754,144800.0
2000-08-08,1.4521831469219888,1.4521831469219888,1.4469595461010585,1.4521831469219888,168800.0
2000-08-09,1.4521831469219888,1.4521831469219888,1.4469595461010585,1.4521831469219888,77600.0
2000-08-10,1.4521831469219888,1.4521831469219888,1.4469595461010585,1.4521831469219888,52800.0
2000-08-11,1.4521831469219888,1.4521831469219888,1.4521831469219888,1.4521831469219888,88000.0
2000-08-14,1.4521831469219888,1.4521831469219888,1.4469595461010585,1.4521831469219888,102400.0
2000-08-15,1.4521831469219888,1.4521831469219888,1.4469595461010585,1.4521831469219888,100800.0
2000-08-16,1.452182356786092,1.462629752011098,1.4469587588073345,1.462629752011098,216800.0
2000-08-17,1.4521831469219888,1.4521831469219888,1.4521831469219888,1.4521831469219888,15200.0
2000-08-18,1.4469595461010585,1.4521831469219888,1.4469595461010585,1.4521831469219888,64800.0
2000-08-21,1.4521830274720142,1.4521830274720142,1.446959427080754,1.446959427080754,57600.0
2000-08-22,1.452182356786092,1.4887481404398677,1.452182356786092,1.462629752011098,126400.0
2000-08-23,1.4887481404398677,1.4887481404398677,1.462629752011098,1.462629752011098,56800.0
2000-08-24,1.4626305478314472,1.4626305478314472,1.4469595461010585,1.4521831469219888,59200.0
2000-08-25,1.462630567287439,1.462630567287439,1.4417358648243783,1.4574068667632234,42400.0
2000-08-28,1.4521831469219888,1.457406847376718,1.4521831469219888,1.4521831469219888,120800.0
2000-08-29,1.4521831469219888,1.4521831469219888,1.4417358456463292,1.4521831469219888,28800.0
2000-08-30,1.4521831469219888,1.4521831469219888,1.4521831469219888,1.4521831469219888,28000.0
2000-08-31,1.457406847376718,1.457406847376718,1.4521831469219888,1.4521831469219888,55200.0
2000-09-01,1.4521826356858405,1.4835247277465362,1.4521826356858405,1.4730774301488136,82400.0
2000-09-05,1.452183166239008,1.462630567287439,1.452183166239008,1.4574068667632234,51200.0
2000-09-06,1.4626305478314472,1.4626305478314472,1.4521831469219888,1.4521831469219888,43200.0
2000-09-07,1.4887489504712943,1.4887489504712943,1.4521831469219888,1.4521831469219888,119200.0
2000-09-08,1.4678541275471686,1.4678541275471686,1.446959427080754,1.446959427080754,84800.0
2000-09-11,1.462629752011098,1.462629752011098,1.4469587588073345,1.462629752011098,51200.0
2000-09-12,1.4887483079352188,1.4887483079352188,1.4626299165679344,1.4783009115348027,39200.0
2000-09-13,1.483524609735011,1.4887483079352188,1.4783009115348027,1.4783009115348027,16800.0
2000-09-14,1.4887483079352188,1.4887483079352188,1.4783009115348027,1.4783009115348027,5600.0
2000-09-15,1.488748688594767,1.488748688594767,1.4835249890589062,1.4835249890589062,19200.0
2000-09-18,1.5096431325408095,1.514866831195824,1.5096431325408095,1.514866831195824,35200.0
2000-09-19,1.5148672286212337,1.5671040296081726,1.5148672286212337,1.5671040296081726,583200.0
2000-09-20,1.577551580736141,1.6715777916637042,1.577551580736141,1.6611303906122858,32000.0
2000-09-21,1.6715771149290184,1.6715771149290184,1.6611297181072078,1.6715771149290184,106400.0
2000-09-22,1.6715771687013383,1.6715771687013383,1.6506824740193249,1.6506824740193249,23200.0
2000-09-25,1.6715771687013383,1.6715771687013383,1.6506824740193249,1.6506824740193249,15200.0
2000-09-26,1.6611297181072078,1.6715771149290184,1.6506824209191575,1.6715771149290184,4800.0
2000-09-27,1.6715771149290184,1.6715771149290184,1.6611297181072078,1.6715771149290184,12000.0
2000-09-28,1.671577368375904,1.671577368375904,1.6402352727921006,1.6402352727921006,32000.0
2000-09-29,1.6611303906122858,1.6611303906122858,1.6611303906122858,1.6611303906122858,800.0
2000-10-02,1.6611297181072078,1.6715771149290184,1.6611297181072078,1.6715771149290184,24000.0
2000-10-03,1.666353470122394,1.666353470122394,1.6506824740193249,1.6506824740193249,11200.0
2000-10-04,1.6506828911026117,1.6506828911026117,1.6350117914061115,1.6350117914061115,32000.0
2000-10-05,1.6402352727921006,1.6402352727921006,1.6402352727921006,1.6402352727921006,1600.0
2000-10-06,1.661129750078662,1.661129750078662,1.6454587541780896,1.6454587541780896,5600.0
2000-10-10,1.666353470122394,1.6715771687013383,1.6506824740193249,1.6506824740193249,30400.0
2000-10-11,1.66112977154345,1.66112977154345,1.6506824740193249,1.6506824740193249,6400.0
2000-10-12,1.6506824740193249,1.6506824740193249,1.6506824740193249,1.6506824740193249,0.0
2000-10-13,1.6559061512009794,1.6559061512009794,1.6454587541780896,1.6454587541780896,16800.0
2000-10-16,1.6454587541780896,1.6506824526895347,1.6454587541780896,1.6454587541780896,12800.0
2000-10-17,1.6506830891946678,1.6611303906122858,1.645459388668959,1.6611303906122858,4800.0
2000-10-18,1.6611303906122858,1.6611303906122858,1.645459388668959,1.6611303906122858,20000.0
2000-10-19,1.6611303906122858,1.6611303906122858,1.6611303906122858,1.6611303906122858,20800.0
2000-10-20,1.645459388668959,1.6611303906122858,1.645459388668959,1.6611303906122858,19200.0
2000-10-23,1.6611300320802715,1.6611300320802715,1.6559064323158053,1.6559064323158053,3200.0
2000-10-24,1.6611303906122858,1.6611303906122858,1.6611303906122858,1.6611303906122858,4000.0
2000-10-25,1.661129750078662,1.661129750078662,1.6350113571552003,1.6454587541780896,41600.0
2000-10-26,1.6559061512009794,1.6559061512009794,1.6454587541780896,1.6454587541780896,33600.0
2000-10-27,1.6506824526895347,1.6506824526895347,1.6454587541780896,1.6454587541780896,12000.0
2000-10-30,1.6454587541780896,1.6454587541780896,1.6454587541780896,1.6454587541780896,1600.0
2000-10-31,1.6454587754403802,1.6506824740193249,1.6454587754403802,1.6506824740193249,10400.0
2000-11-01,1.6506824526895347,1.6506824526895347,1.6454587541780896,1.6454587541780896,34400.0
2000-11-02,1.6454587541780896,1.6506824526895347,1.6454587541780896,1.6454587541780896,10400.0
2000-11-03,1.6454587541780896,1.6454587541780896,1.6454587541780896,1.6454587541780896,12000.0
2000-11-06,1.6454589719950303,1.6454589719950303,1.6402352727921006,1.6402352727921006,14400.0
2000-11-07,1.65068267119796,1.65068267119796,1.6402352727921006,1.6402352727921006,4800.0
2000-11-08,1.6506830891946678,1.6611303906122858,1.6402356881432498,1.6611303906122858,79200.0
2000-11-09,1.666354091137995,1.6715777916637042,1.6611303906122858,1.6611303906122858,44800.0
2000-11-10,1.6611297181072078,1.6715771149290184,1.6611297181072078,1.6715771149290184,620800.0
2000-11-13,1.6715771149290184,1.6715771149290184,1.6715771149290184,1.6715771149290184,4000.0
2000-11-14,1.6715771149290184,1.6715771149290184,1.666353416518113,1.6715771149290184,28800.0
2000-11-15,1.6715774522356446,1.6715774522356446,1.6559064534744474,1.666353752770652,31200.0
2000-11-16,1.6715771149290184,1.6715771149290184,1.6715771149290184,1.6715771149290184,416800.0
2000-11-17,1.6715774522356446,1.6715774522356446,1.666353752770652,1.666353752770652,12000.0
2000-11-20,1.666353752770652,1.666353752770652,1.650682754009455,1.666353752770652,41600.0
2000-11-21,1.6715771471015517,1.6715771471015517,1.6454587541780896,1.6454587541780896,9600.0
2000-11-22,1.6454587541780896,1.6454587541780896,1.6454587541780896,1.6454587541780896,2400.0
2000-11-23,1.593222350203612,1.6088933498602973,1.5827749506766315,1.5827749506766315,6400.0
2000-11-24,1.6088934104872097,1.6088934104872097,1.5932224102400043,1.598446110200336,49600.0
2000-11-27,1.6036699492691937,1.6036699492691937,1.6036699492691937,1.6036699492691937,10400.0
2000-11-28,1.5984460290638949,1.5984460290638949,1.5723276302217846,1.5723276302217846,17600.0
2000-11-29,1.5932225484422826,1.6036699492691937,1.5775515468357135,1.6036699492691937,44000.0
2000-11-30,1.6036695152890523,1.6245642116546182,1.5723274209238187,1.619340512654784,28800.0
2000-12-01,1.593222509586724,1.593222509586724,1.593222509586724,1.593222509586724,16000.0
2000-12-04,1.6141172110971678,1.6193409113832278,1.593222509586724,1.593222509586724,12000.0
2000-12-05,1.619340512654784,1.619340512654784,1.619340512654784,1.619340512654784,11200.0
2000-12-06,1.619340512654784,1.619340512654784,1.619340512654784,1.619340512654784,0.0
2000-12-07,1.6193409113832278,1.6193409113832278,1.593222509586724,1.593222509586724,1928800.0
2000-12-08,1.593222509586724,1.593222509586724,1.5827751090146045,1.593222509586724,60800.0
2000-12-11,1.593222329368716,1.593222329368716,1.5723276302217846,1.5723276302217846,20800.0
2000-12-12,1.5723280067996157,1.577551707745888,1.5671043058533425,1.577551707745888,18400.0
2000-12-13,1.577551429659077,1.577551429659077,1.5671040296081726,1.5671040296081726,69600.0
2000-12-14,1.5671039305266057,1.5723276302217846,1.5671039305266057,1.5723276302217846,65600.0
2000-12-15,1.5723276302217846,1.5723276302217846,1.5671039305266057,1.5723276302217846,24800.0
2000-12-18,1.6559067541361543,1.6559067541361543,1.6036699492691937,1.6036699492691937,32800.0
2000-12-19,1.6088934504064776,1.6193408505863582,1.6088934504064776,1.6141171504964178,35200.0
2000-12-20,1.6141171504964178,1.6141171504964178,1.6141171504964178,1.6141171504964178,1600.0
2000-12-21,1.6141168136549495,1.619340512654784,1.6088931146551153,1.619340512654784,12000.0
2000-12-22,1.6193408505863582,1.6193408505863582,1.6141171504964178,1.6141171504964178,3200.0
2000-12-27,1.6141168136549495,1.619340512654784,1.6141168136549495,1.619340512654784,7200.0
2000-12-28,1.619340512654784,1.619340512654784,1.6141168136549495,1.619340512654784,11200.0
2000-12-29,1.6141168136549495,1.619340512654784,1.6141168136549495,1.619340512654784,20800.0
2001-01-02,1.6193407909970672,1.6297881907924996,1.6141170910993514,1.6297881907924996,48800.0
2001-01-03,1.619340512654784,1.6297879106544524,1.619340512654784,1.619340512654784,24800.0
2001-01-04,1.619340512654784,1.619340512654784,1.619340512654784,1.619340512654784,57600.0
2001-01-05,1.6245642116546182,1.6245642116546182,1.619340512654784,1.619340512654784,13600.0
2001-01-08,1.6245645901788874,1.6245645901788874,1.6141171897449702,1.6245645901788874,20000.0
2001-01-09,1.619340512654784,1.6245642116546182,1.619340512654784,1.619340512654784,10400.0
2001-01-10,1.6193408899619288,1.6245645901788874,1.6193408899619288,1.6245645901788874,8000.0
2001-01-11,1.6193408899619288,1.6245645901788874,1.6193408899619288,1.6245645901788874,22400.0
2001-01-12,1.619340512654784,1.619340512654784,1.619340512654784,1.619340512654784,754400.0
2001-01-15,1.6193407913434006,1.6350117914061115,1.6193407913434006,1.6350117914061115,13600.0
2001-01-16,1.6193407913434006,1.6350117914061115,1.6193407913434006,1.6350117914061115,25600.0
2001-01-17,1.629788191141067,1.6350117914061115,1.629788191141067,1.6350117914061115,32000.0
2001-01-18,1.6350117914061115,1.6350117914061115,1.6350117914061115,1.6350117914061115,4000.0
2001-01-19,1.6350117914061115,1.6350117914061115,1.629788191141067,1.6350117914061115,38400.0
2001-01-22,1.6350118909790103,1.6350118909790103,1.6193408899619288,1.6245645901788874,80000.0
2001-01-23,1.6350118909790103,1.6350118909790103,1.6193408899619288,1.6245645901788874,135200.0
2001-01-24,1.635011791056427,1.635011791056427,1.6245644908947834,1.6297881907924996,12800.0
2001-01-25,1.629788191141067,1.6350117914061115,1.629788191141067,1.6350117914061115,5600.0
2001-01-26,1.6350119524823312,1.6350119524823312,1.5148673411418427,1.6036699492691937,1388000.0
2001-01-29,1.6141174151021809,1.6141174151021809,1.577551707745888,1.577551707745888,41600.0
2001-01-30,1.5827748677558464,1.5827748677558464,1.5514328700844682,1.5514328700844682,48800.0
2001-01-31,1.5671039510199465,1.593222350203612,1.5671039510199465,1.5827749506766315,131200.0
2001-02-01,1.577551707745888,1.577551707745888,1.5723280067996157,1.577551707745888,33600.0
2001-02-02,1.5775513299169637,1.5775513299169637,1.5723276302217846,1.5723276302217846,48000.0
2001-02-05,1.5879986705178664,1.5879986705178664,1.5879986705178664,1.5879986705178664,17600.0
2001-02-06,1.593222509586724,1.593222509586724,1.5671041077902206,1.593222509586724,38400.0
2001-02-07,1.5879986705178664,1.5879986705178664,1.5879986705178664,1.5879986705178664,16000.0
2001-02-08,1.5879986705178664,1.5879986705178664,1.5879986705178664,1.5879986705178664,16800.0
2001-02-09,1.5618802710039743,1.5879986705178664,1.5618802710039743,1.5879986705178664,29600.0
2001-02-12,1.5879986705178664,1.5879986705178664,1.5671039708335104,1.5879986705178664,96000.0
2001-02-13,1.58799873007619,1.58799873007619,1.5671040296081726,1.5671040296081726,17600.0
2001-02-14,1.5879986705178664,1.5879986705178664,1.5671039708335104,1.5879986705178664,28000.0
2001-02-15,1.5775514904246646,1.5879987912441969,1.546209388698479,1.546209388698479,99200.0
2001-02-16,1.5514330889251422,1.5671040899713378,1.546209388698479,1.546209388698479,1108000.0
2001-02-19,1.593222329368716,1.593222329368716,1.5723276302217846,1.5723276302217846,2400.0
2001-02-20,1.5733725680602515,1.593222509586724,1.5723278080762804,1.593222509586724,11200.0
2001-02-21,1.593222329368716,1.593222329368716,1.5723276302217846,1.5723276302217846,42400.0
2001-02-22,1.5723277296336249,1.5723277296336249,1.5671040296081726,1.5671040296081726,5600.0
2001-02-23,1.619340512654784,1.619340512654784,1.619340512654784,1.619340512654784,14400.0
2001-02-26,1.619340470701314,1.619340470701314,1.603669473741583,1.6088930729723143,9600.0
2001-02-27,1.619340512654784,1.619340512654784,1.6036695152890523,1.619340512654784,23200.0
2001-02-28,1.6193408505863582,1.6193408505863582,1.6141171504964178,1.6141171504964178,4800.0
2001-03-01,1.6193409508757624,1.6193409508757624,1.5932225484422826,1.6036699492691937,62400.0
2001-03-02,1.6036699492691937,1.6350119524823312,1.5932225484422826,1.6036699492691937,104000.0
2001-03-05,1.6350114676610452,1.6350114676610452,1.6088930729723143,1.6088930729723143,57600.0
2001-03-06,1.6350117914061115,1.6350117914061115,1.629788191141067,1.6350117914061115,12800.0
2001-03-07,1.6350117914061115,1.6444144312972535,1.6193407913434006,1.6350117914061115,1306400.0
2001-03-08,1.6350117914061115,1.6350117914061115,1.629788191141067,1.6350117914061115,32000.0
2001-03-09,1.6297881907924996,1.6297881907924996,1.6245644908947834,1.6297881907924996,73600.0
2001-03-12,1.635011791056427,1.635011791056427,1.6193407909970672,1.6297881907924996,19200.0
2001-03-13,1.6350115100205151,1.6350115100205151,1.619340512654784,1.619340512654784,13600.0
2001-03-14,1.5932223703474022,1.5932223703474022,1.5879986705178664,1.5879986705178664,6400.0
2001-03-15,1.593222509586724,1.593222509586724,1.5879988093006645,1.593222509586724,826400.0
2001-03-16,1.5932224301016422,1.5932224301016422,1.5671040296081726,1.5671040296081726,69600.0
2001-03-19,1.5879986705178664,1.5879986705178664,1.5671039708335104,1.5879986705178664,50400.0
2001-03-20,1.5879986504401216,1.5879986504401216,1.5827749506766315,1.5827749506766315,14400.0
2001-03-21,1.5827753090583525,1.5827753090583525,1.577551707745888,1.577551707745888,25600.0
2001-03-22,1.577551429659077,1.577551429659077,1.5671040296081726,1.5671040296081726,145600.0
2001-03-23,1.5671039305266057,1.5723276302217846,1.5618802308314266,1.5723276302217846,239200.0
2001-03-26,1.5723276302217846,1.5723276302217846,1.5671039305266057,1.5723276302217846,25600.0
2001-03-27,1.5723276302217846,1.5723276302217846,1.5671039305266057,1.5723276302217846,128800.0
2001-03-28,1.5775513299169637,1.5775513299169637,1.5671039305266057,1.5723276302217846,118400.0
2001-03-29,1.5723277296336249,1.5723277296336249,1.5671040296081726,1.5671040296081726,49600.0
2001-03-30,1.5671040296081726,1.5671040296081726,1.5671040296081726,1.5671040296081726,4000.0
2001-04-02,1.5671040296081726,1.5671040296081726,1.5618803295827204,1.5671040296081726,16800.0
2001-04-03,1.5671039708335104,1.5879986705178664,1.556656571174439,1.5879986705178664,28000.0
2001-04-04,1.5879986705178664,1.5879986705178664,1.5671039708335104,1.5879986705178664,33600.0
2001-04-05,1.5879986296735369,1.5879986296735369,1.5671039305266057,1.5723276302217846,158400.0
2001-04-06,1.5827749506766315,1.5827749506766315,1.5827749506766315,1.5827749506766315,800.0
2001-04-09,1.5827749506766315,1.5827749506766315,1.5827749506766315,1.5827749506766315,0.0
2001-04-10,1.5879986504401216,1.5879986504401216,1.5827749506766315,1.5827749506766315,9600.0
2001-04-11,1.582775030050738,1.58799873007619,1.5671040296081726,1.5671040296081726,298400.0
2001-04-12,1.5932224301016422,1.629788230646016,1.5671040296081726,1.5671040296081726,325600.0
2001-04-16,1.619340512654784,1.619340512654784,1.6141168136549495,1.619340512654784,106400.0
2001-04-17,1.619340575614157,1.6402352727921006,1.6141168764112273,1.6402352727921006,62400.0
2001-04-18,1.6506824209191575,1.6715771149290184,1.6506824209191575,1.6715771149290184,75200.0
2001-04-19,1.6715775528590588,1.6924723519768263,1.6715775528590588,1.6924723519768263,7200.0
2001-04-20,1.692471846384592,1.7238138364308755,1.6820244499466597,1.7238138364308755,30400.0
2001-04-23,1.723813545375208,1.7760503194774868,1.718589947671972,1.7760503194774868,214400.0
2001-04-24,1.7760502683799342,1.8805238135787536,1.7760502683799342,1.828287040979344,36800.0
2001-04-25,1.828287040979344,1.828287040979344,1.828287040979344,1.828287040979344,32000.0
2001-04-26,1.828287142476597,1.828287142476597,1.7917213597735686,1.7917213597735686,28800.0
2001-04-27,1.7917219603653605,1.8230641557314688,1.776050962316082,1.8230641557314688,98400.0
2001-04-30,1.8230634434263924,1.828287040979344,1.8230634434263924,1.828287040979344,8000.0
2001-05-01,1.8753002160258023,1.8753002160258023,1.828287040979344,1.828287040979344,16800.0
2001-05-02,1.8282873368947337,1.8753005195504575,1.8230637384963224,1.8753005195504584,16800.0
2001-05-03,1.87530154721538,1.9118671545772168,1.87530154721538,1.9118671545772168,21600.0
2001-05-04,2.0372355775160176,2.0372355775160176,1.9118671545772168,1.9118671545772168,52000.0
2001-05-07,1.958879644814088,1.984998040078276,1.958879644814088,1.984998040078276,732800.0
2001-05-08,1.984998397433748,1.984998397433748,1.9588799974675144,1.979774797147532,56800.0
2001-05-09,1.95887959393459,1.9745505908325596,1.932761199348796,1.932761199348796,640000.0
2001-05-10,1.984998437503685,1.984998437503685,1.9432090365676504,1.9588800370102155,107200.0
2001-05-11,1.9379848488957208,1.984998040078276,1.9379848488957208,1.984998040078276,2400.0
2001-05-14,1.932761199348796,1.932761199348796,1.932761199348796,1.932761199348796,4000.0
2001-05-15,1.958879644814088,1.984998040078276,1.9327612495499,1.984998040078276,79200.0
2001-05-16,2.005892835996643,2.037234830606652,1.958879644814088,1.984998040078276,68000.0
2001-05-17,1.9849986746000752,1.99544607589886,1.9641038720025057,1.99544607589886,29600.0
2001-05-18,1.984998040078276,1.984998040078276,1.958879644814088,1.984998040078276,32000.0
2001-05-22,1.9954454380374596,1.9954454380374596,1.984998040078276,1.984998040078276,14400.0
2001-05-23,1.984998558224004,1.9954459589102809,1.9588801561421088,1.9641037568514508,2618400.0
2001-05-24,1.984997972821668,2.037234761580133,1.984997972821668,2.037234761580133,90400.0
2001-05-25,1.984997972821668,2.037234761580133,1.984997972821668,2.037234761580133,14400.0
2001-05-28,2.037234608845937,2.079023996866196,2.0320110100687248,2.0581294024898265,48000.0
2001-05-29,2.0633534528813637,2.235734840736926,2.0633534528813637,2.204392842678666,1264000.0
2001-05-30,2.17200579105724,2.17200579105724,2.089471568454856,2.115589963060541,680800.0
2001-05-31,2.120813579349236,2.199168763797128,2.120813579349236,2.19394516454095,348000.0
2001-06-01,2.1939445417519554,2.220062929153764,2.1939445417519554,2.220062929153764,184800.0
2001-06-04,2.220063534946348,2.261852926338889,2.1939451404175667,2.261852926338889,272000.0
2001-06-05,2.246182522823157,2.246182522823157,2.2148405208163813,2.2148405208163813,486400.0
2001-06-06,2.1939454666176035,2.2200638650297173,2.1939454666176035,2.196034986314788,1271200.0
2001-06-07,2.2357354140039822,2.2357354140039822,2.1939460061218514,2.198125046543872,834400.0
2001-06-08,2.1521555151058744,2.183497505426816,2.1521555151058744,2.1699160294257456,80800.0
2001-06-11,2.17096132494517,2.225287441628318,2.17096132494517,2.204392842678666,136000.0
2001-06-12,2.2357349632720944,2.246182362953299,2.204392963496055,2.246182362953299,48800.0
2001-06-13,2.2879720834741764,2.298419484621431,2.272301081387096,2.272301081387096,1425600.0
2001-06-14,2.2879719224982007,2.3025983627823177,2.2827483219258937,2.298419322910402,1275200.0
2001-06-15,2.246181075294972,2.3506546136807853,2.246181075294972,2.3506546136807853,344800.0
2001-06-18,2.392443989181617,2.392443989181617,2.319312631872025,2.3506546136807853,252000.0
2001-06-19,2.3454325251315145,2.3454325251315145,2.298419322910402,2.298419322910402,87200.0
2001-06-20,2.2931957223380954,2.298419322910402,2.267077320941387,2.298419322910402,59200.0
2001-06-21,2.2984187361072195,2.340208127819298,2.2984187361072195,2.340208127819298,13600.0
2001-06-22,2.308865614603757,2.3193130099991124,2.308865614603757,2.3193130099991124,13600.0
2001-06-25,2.319314439391344,2.340209043791894,2.319314439391344,2.329761641957811,71200.0
2001-06-26,2.329762086344669,2.329762086344669,2.308867477958609,2.308867477958609,67200.0
2001-06-27,2.308866025763576,2.376773809025073,2.298418628507763,2.376773809025073,219200.0
2001-06-28,2.319313726301262,2.350655722899568,2.298418929057356,2.324537325978462,162400.0
2001-06-29,2.3506546136807853,2.3506546136807853,2.3506546136807853,2.3506546136807853,17600.0
2001-07-03,2.350656445625977,2.350656445625977,2.329761641957811,2.329761641957811,38400.0
2001-07-04,2.3454327561140405,2.3454327561140405,2.330806314389484,2.330806314389484,41600.0
2001-07-05,2.3506554155193027,2.376773809025073,2.330805380660009,2.376773809025073,41600.0
2001-07-06,2.402893073918809,2.507366685828322,2.402893073918809,2.507366685828322,82400.0
2001-07-09,2.643182301603649,2.643182301603649,2.5021430849398865,2.507366685828322,185600.0
2001-07-10,2.507366685828322,2.5334850888057,2.507366685828322,2.507366685828322,185600.0
2001-07-11,2.5334839735306445,2.5334839735306445,2.507365582050947,2.5334839735306445,548800.0
2001-07-12,2.533484847648639,2.585721648631085,2.533484847648639,2.580498048239873,28800.0
2001-07-13,2.611839968239728,2.611839968239728,2.5596031688749337,2.5596031688749337,668000.0
2001-07-16,2.611840049122308,2.611840049122308,2.564826848531074,2.580498048239873,16000.0
2001-07-17,2.5648257559908045,2.611838936555808,2.5648257559908045,2.611838936555808,108800.0
2001-07-18,2.6327345321380102,2.6379581319000964,2.585721337209005,2.6379581319000964,295200.0
2001-07-19,2.62124268946601,2.632734849448763,2.585721648853485,2.585721648853485,264800.0
2001-07-20,2.622287645873233,2.7058664540074604,2.611840245039556,2.6536296491066693,368800.0
2001-07-23,2.7789966683488783,2.7789966683488783,2.611838936555808,2.611838936555808,320800.0
2001-07-24,2.6379573259213656,2.6379573259213656,2.601391540956085,2.611838936555808,12000.0
2001-07-25,2.611838936555808,2.611838936555808,2.5857205471902494,2.611838936555808,40800.0
2001-07-26,2.5909441453563624,2.611838936555808,2.5857205471902494,2.611838936555808,145600.0
2001-07-27,2.611838936555808,2.6170625347219203,2.601391540956085,2.611838936555808,8800.0
2001-07-30,2.6118400493469545,2.6118400493469545,2.585721648853485,2.585721648853485,100000.0
2001-07-31,2.590945011011851,2.596168810190774,2.580497811189132,2.590945011011851,21600.0
2001-08-01,2.59094517154848,2.653629370706564,2.59094517154848,2.643181970968954,96000.0
2001-08-02,2.653629129595628,2.6640765283839785,2.5909449361330816,2.6327345312864847,68800.0
2001-08-03,2.6118397345545503,2.6379581319000964,2.6118397345545503,2.6379581319000964,134400.0
2001-08-07,2.6640766053762635,2.6640766053762635,2.585721411100492,2.590945011011851,123200.0
2001-08-08,2.622287705105808,2.622287705105808,2.5961693020654466,2.60975078396869,24800.0
2001-08-09,2.609750370099737,2.609750370099737,2.6066162897631786,2.6066162897631786,13600.0
2001-08-10,2.6066167281611703,2.6066167281611703,2.58572192582123,2.5961693269912005,264800.0
2001-08-13,2.596168810190774,2.6013924101021333,2.585721411100492,2.590945011011851,103200.0
2001-08-14,2.5752741620872137,2.59198992189877,2.538708362774094,2.59198992189877,78400.0
2001-08-15,2.5961688507014524,2.6055714901026685,2.5961688507014524,2.6013924506943207,5600.0
2001-08-16,2.596169048904389,2.596169048904389,2.585721648853485,2.585721648853485,7200.0
2001-08-17,2.5930343558751985,2.5930343558751985,2.590944836344492,2.5930343558751985,4800.0
2001-08-20,2.5919893562134355,2.6055710326384443,2.585720997469026,2.58781051680634,43200.0
2001-08-21,2.5919894854533863,2.5972132840571365,2.5919894854533863,2.5972132840571365,6400.0
2001-08-22,2.602436883393345,2.603481643114095,2.5972132840571365,2.5972132840571365,10400.0
2001-08-23,2.6045266427599776,2.6045266427599776,2.5857213645892467,2.602437123125994,36800.0
2001-08-24,2.6013924506943207,2.606616249954756,2.6013924506943207,2.6013924506943207,5600.0
2001-08-27,2.6013929279423835,2.6066167281611703,2.5961693269912005,2.5961693269912005,36800.0
2001-08-28,2.5961693269912005,2.5961693269912005,2.5909455267724137,2.5961693269912005,40800.0
2001-08-29,2.596168810190774,2.596168810190774,2.590945011011851,2.590945011011851,65600.0
2001-08-30,2.590945011011851,2.590945011011851,2.590945011011851,2.590945011011851,27200.0
2001-08-31,2.59094517154848,2.648405770471547,2.585721571313463,2.643181970968954,215200.0
2001-09-04,2.643180924087478,2.643180924087478,2.611838936555808,2.611838936555808,8800.0
2001-09-05,2.611839633116444,2.611839633116444,2.5930343558751985,2.5930343558751985,68800.0
2001-09-06,2.590945011011851,2.6327346073729805,2.580497811189132,2.590945011011851,244800.0
2001-09-07,2.590945011011851,2.6066162092810563,2.585721411100492,2.590945011011851,144800.0
2001-09-10,2.528261247474885,2.590945249245146,2.528261247474885,2.585721648853485,160800.0
2001-09-11,2.570050370102157,2.570050370102157,2.570050370102157,2.570050370102157,18400.0
2001-09-13,2.57005064841092,2.590945249245146,2.57005064841092,2.585721648853485,93600.0
2001-09-14,2.585721648631085,2.596169048681091,2.580498048239873,2.580498048239873,88800.0
2001-09-17,2.585721648631085,2.585721648631085,2.575274248581079,2.580498048239873,135200.0
2001-09-18,2.590945011011851,2.590945011011851,2.575274012010209,2.590945011011851,96000.0
2001-09-19,2.590945011011851,2.590945011011851,2.585721411100492,2.590945011011851,57600.0
2001-09-20,2.6118391479697367,2.6118391479697367,2.517812978496328,2.5334839735306445,233600.0
2001-09-21,2.5282611293345973,2.559603128755183,2.481247930936146,2.549155729192464,312800.0
2001-09-24,2.517812978496328,2.5334839735306445,2.512589180639881,2.5334839735306445,458400.0
2001-09-25,2.533483881873209,2.533483881873209,2.5021418929384813,2.5021418929384813,33600.0
2001-09-26,2.5021420658934543,2.5021420658934543,2.4185630908444606,2.4185630908444606,95200.0
2001-09-27,2.413339890399451,2.413339890399451,2.162603322404033,2.162603322404033,212800.0
2001-09-28,2.1626037416027564,2.2252877463016025,2.1626037416027564,2.2064826644525035,64800.0
2001-10-01,2.2075268599736853,2.2075268599736853,2.20439277981777,2.2075268599736853,25600.0
2001-10-02,2.20961664210934,2.2775244435454622,2.20961664210934,2.2775244435454622,18400.0
2001-10-03,2.324537325978462,2.324537325978462,2.2931953293801555,2.324537325978462,11200.0
2001-10-04,2.3767735115970243,2.4290102920716845,2.366326115648592,2.4290102920716845,19200.0
2001-10-05,2.4290111323901225,2.6013925277384877,2.423787532242549,2.549155729192464,45600.0
2001-10-09,2.54393212904489,2.559603128755183,2.4864715310837195,2.549155729192464,103200.0
2001-10-10,2.596169048681091,2.596169048681091,2.5596032481398625,2.580498048239873,280000.0
2001-10-11,2.5909441453563624,2.611838936555808,2.5909441453563624,2.611838936555808,83200.0
2001-10-12,2.6118400493469545,2.62751104978952,2.585721648853485,2.585721648853485,278400.0
2001-10-15,2.5857205471902494,2.611838936555808,2.5648257559908045,2.611838936555808,4800.0
2001-10-16,2.611838936555808,2.611838936555808,2.5857205471902494,2.611838936555808,79200.0
2001-10-17,2.6118397665128508,2.6118397665128508,2.570050370102157,2.570050370102157,44000.0
2001-10-18,2.570050370102157,2.570050370102157,2.5596029711825943,2.570050370102157,86400.0
2001-10-19,2.5700506481898677,2.580498048239873,2.564826848531074,2.580498048239873,24800.0
2001-10-22,2.5804979216033845,2.5815424822163004,2.5804979216033845,2.5815424822163004,4000.0
2001-10-23,2.570050370102157,2.6013923675932875,2.570050370102157,2.570050370102157,300800.0
2001-10-24,2.5648266529415404,2.6013924506943207,2.5648266529415404,2.6013924506943207,94400.0
2001-10-25,2.590945011011851,2.596168810190774,2.585721411100492,2.590945011011851,146400.0
2001-10-26,2.5961693269912005,2.610795569068596,2.5961693269912005,2.5961693269912005,78400.0
2001-10-29,2.596168810190774,2.6013924101021333,2.590945011011851,2.590945011011851,245600.0
2001-10-30,2.5909449694661277,2.5909449694661277,2.575273970715769,2.575273970715769,11200.0
2001-10-31,2.575274248581079,2.580498048239873,2.5700506481898677,2.580498048239873,96000.0
2001-11-01,2.5804978514552794,2.6013924506943207,2.5752740521948447,2.6013924506943207,20800.0
2001-11-02,2.6013926490723023,2.6013926490723023,2.580498048239873,2.580498048239873,54400.0
2001-11-05,2.5543790083857907,2.5543790083857907,2.538707812599503,2.538707812599503,27200.0
2001-11-06,2.5596031688749337,2.5596031688749337,2.5387083694219856,2.5596031688749337,442400.0
2001-11-07,2.5804977288021744,2.5804977288021744,2.5387081337752515,2.5648265310333,16800.0
2001-11-08,2.5648267691043825,2.5648267691043825,2.5491557691484594,2.5596031688749337,95200.0
2001-11-09,2.554379728050319,2.559603328605745,2.5282613267380167,2.5282613267380167,12800.0
2001-11-12,2.5073663695101387,2.5596031688749337,2.5073663695101387,2.5596031688749337,21600.0
2001-11-13,2.57005041209885,2.590945011011851,2.559603013008567,2.590945011011851,4800.0
2001-11-14,2.5909452490222966,2.5909452490222966,2.580498048239873,2.580498048239873,2400.0
2001-11-15,2.601391540956085,2.611838936555808,2.5804969490241363,2.611838936555808,16800.0
2001-11-16,2.6118398499476245,2.6118398499476245,2.6013924506943207,2.6013924506943207,7200.0
2001-11-19,2.6013924101021333,2.6013924101021333,2.585721411100492,2.590945011011851,13600.0
2001-11-20,2.590945011011851,2.590945011011851,2.590945011011851,2.590945011011851,26400.0
2001-11-21,2.5909455267724137,2.5961693269912005,2.5909455267724137,2.5961693269912005,13600.0
2001-11-22,2.601391540956085,2.611838936555808,2.601391540956085,2.611838936555808,30400.0
2001-11-23,2.6066167281611703,2.6118403291123538,2.5961693269912005,2.5961693269912005,4800.0
2001-11-26,2.596169439730173,2.596169439730173,2.585722038106524,2.586766798195649,36800.0
2001-11-27,2.596168810190774,2.596168810190774,2.590945011011851,2.590945011011851,13600.0
2001-11-28,2.6066162897631786,2.6066162897631786,2.590945091010108,2.6066162897631786,88800.0
2001-11-29,2.601392490422965,2.6066162897631786,2.596168890350321,2.6066162897631786,12800.0
2001-11-30,2.6013924506943207,2.6013924506943207,2.5961688507014524,2.6013924506943207,18400.0
2001-12-03,2.606615338389694,2.71631249401804,2.606615338389694,2.611838936555808,687200.0
2001-12-04,2.6275111298147453,2.6275111298147453,2.617063729445648,2.617063729445648,6400.0
2001-12-05,2.637957358656872,2.690194138036216,2.617062567198135,2.690194138036216,26400.0
2001-12-06,2.690193937823793,2.768549101061379,2.64840455728391,2.768549101061379,51200.0
2001-12-07,2.742430750154934,2.8469043025417875,2.742430750154934,2.8469043025417875,48000.0
2001-12-10,2.8469059256130502,2.914813733526447,2.826011123516189,2.914813733526447,25600.0
2001-12-11,2.9252611345748774,2.9252611345748774,2.914813733526447,2.914813733526447,40000.0
2001-12-12,2.862575966475626,2.977496940889791,2.862575966475626,2.977496940889791,136800.0
2001-12-13,2.8886940612716665,2.8886940612716665,2.8886940612716665,2.8886940612716665,800.0
2001-12-14,2.924216511184857,2.924216511184857,2.7695956060993474,2.794669250226652,11200.0
2001-12-17,2.820786495848636,2.820786495848636,2.637957741488076,2.6640761349681563,78400.0
2001-12-18,2.664076920402509,2.7173584827226698,2.664076920402509,2.7173584827226698,6400.0
2001-12-19,2.690194528448236,2.690194528448236,2.6640761349681563,2.6640761349681563,4000.0
2001-12-20,2.7319839181628582,2.7319839181628582,2.6640761349681563,2.6640761349681563,65600.0
2001-12-21,2.664076346631307,2.731984135221341,2.664076346631307,2.731984135221341,12000.0
2001-12-24,2.7424324418112,2.794669250226652,2.7424324418112,2.794669250226652,6400.0
2001-12-27,2.63795856618404,2.705866370608526,2.63795856618404,2.705866370608526,16000.0
2001-12-28,2.716313374078392,2.7267607730629746,2.716313374078392,2.7267607730629746,9600.0
2001-12-31,2.690194138036216,2.690194138036216,2.690194138036216,2.690194138036216,2400.0
2002-01-02,2.690195369474813,2.705866370608526,2.690195369474813,2.705866370608526,19200.0
2002-01-03,2.716314000827189,2.778998209930569,2.716314000827189,2.778998209930569,34400.0
2002-01-04,2.794669250226652,2.810340252897764,2.758103444482313,2.794669250226652,326400.0
2002-01-07,2.8469043025417875,2.8469043025417875,2.815562316532726,2.8469043025417875,496800.0
2002-01-08,2.8991424547751192,2.8991424547751192,2.8469056537881805,2.8991424547751192,6400.0
2002-01-09,2.8991424547751192,2.914813455217685,2.8678004538899886,2.8991424547751192,62400.0
2002-01-10,2.8991411155934266,2.967048885654729,2.8991411155934266,2.925259504022196,999200.0
2002-01-11,2.930484735465293,2.930484735465293,2.914813733526447,2.914813733526447,68800.0
2002-01-14,2.9357072295362854,2.9566018230696054,2.9357072295362854,2.9566018230696054,41600.0
2002-01-15,2.977496668238816,3.113312226030424,2.977496668238816,3.113312226030424,172800.0
2002-01-16,3.081970449674262,3.134207236956877,3.029733662391648,3.029733662391648,79200.0
2002-01-17,3.134207019198754,3.134207019198754,3.081970235545441,3.113312226030424,208000.0
2002-01-18,3.0454055361407266,3.1342081399597705,3.0297345352944447,3.076747737100876,38400.0
2002-01-21,3.0767474991370176,3.1237604980397515,3.0767474991370176,3.0819710992592424,18400.0
2002-01-22,3.123760339622057,3.123760339622057,3.081970942960846,3.108089340782548,3200.0
2002-01-23,3.108089498405507,3.108089498405507,3.040181700478733,3.0819710992592424,202400.0
2002-01-24,3.0830157027858216,3.108089340782548,3.081970942960846,3.108089340782548,19200.0
2002-01-25,3.0819712582294065,3.1342080592163453,3.0819712582294065,3.1342080592163453,45600.0
2002-01-28,3.2125629320693565,3.2125629320693565,3.108089340782548,3.108089340782548,148800.0
2002-01-29,3.186443650297913,3.186443650297913,3.1342068691454883,3.139430467553729,8800.0
2002-01-30,3.119581385852504,3.1498786226019355,3.1080892274643297,3.1498786226019355,75200.0
2002-01-31,3.155103415491776,3.186445421901796,3.155103415491776,3.155103415491776,5600.0
2002-02-01,3.13943154186277,3.1759973410357327,3.1342079416670208,3.1759973410357327,12800.0
2002-02-04,3.1342080592163453,3.1394316596080074,3.1342080592163453,3.1342080592163453,12800.0
2002-02-05,3.1342080592163453,3.1394316596080074,3.1342080592163453,3.1342080592163453,40800.0
2002-02-06,3.1289850103942203,3.155103415491776,3.123761209814139,3.155103415491776,105600.0
2002-02-07,3.144655260443569,3.144655260443569,3.144655260443569,3.144655260443569,44800.0
2002-02-08,3.144655340911671,3.170773740422121,3.134207941253976,3.170773740422121,60000.0
2002-02-11,3.228233765957552,3.228233765957552,3.155102375354078,3.1613707347160798,14400.0
2002-02-12,3.1655491426165536,3.2909175083561792,3.1655491426165536,3.2909175083561792,300800.0
2002-02-13,3.3431541070174555,3.447627672861751,3.290917324095308,3.447627672861751,19200.0
2002-02-14,3.525981733904027,3.6565736499745474,3.525981733904027,3.60433688354634,77600.0
2002-02-15,3.499864888679592,3.578220072754508,3.499864888679592,3.578220072754508,74400.0
2002-02-18,3.5521020864790707,3.7088124726472658,3.5521020864790707,3.7088124726472658,135200.0
2002-02-19,3.395390316648137,3.5521006389549736,3.395390316648137,3.5521006389549736,96000.0
2002-02-20,3.552102917527322,3.761050147970106,3.552102917527322,3.761050147970106,302400.0
2002-02-21,3.761047627157508,3.761047627157508,3.656574081958688,3.656574081958688,19200.0
2002-02-22,3.6043386107504016,3.6043386107504016,3.484193830978018,3.484193830978018,21600.0
2002-02-25,3.5103124470518763,3.5103124470518763,3.431957254943262,3.4549415721596923,144000.0
2002-02-26,3.4476292083505418,3.521805377487816,3.4476292083505418,3.5113581756644714,17600.0
2002-02-27,3.5113581756644714,3.520760816719563,3.5113581756644714,3.5113581756644714,20000.0
2002-02-28,3.458075044953268,3.499864632818854,3.447627847254393,3.499864632818854,97600.0
2002-03-01,3.510311595590832,3.510311595590832,3.510311595590832,3.510311595590832,2400.0
2002-03-04,3.499864566025437,3.541654153093487,3.499864566025437,3.541654153093487,10400.0
2002-03-05,3.541654479600244,3.578220072754508,3.541654479600244,3.578220072754508,37600.0
2002-03-06,3.57822024199294,3.635680633325224,3.57822024199294,3.635680633325224,78400.0
2002-03-07,3.6461268868527856,3.708810854558097,3.6461268868527856,3.656574081958688,136000.0
2002-03-08,3.682692468258393,3.682692468258393,3.6513504844057367,3.656574081958688,145600.0
2002-03-11,3.6461282308170624,3.656575429773806,3.635680633325224,3.635680633325224,55200.0
2002-03-12,3.6252316698246023,3.6252316698246023,3.599113286610499,3.60433688354634,5600.0
2002-03-13,3.5625488765254945,3.6043384674461465,3.5625488765254945,3.578220072754508,6400.0
2002-03-14,3.5521019312813555,3.6043387243884335,3.5521019312813555,3.586578406028877,13600.0
2002-03-15,3.557324949342727,3.557324949342727,3.51031176352493,3.541654153093487,49600.0
2002-03-18,3.552101749021946,3.552101749021946,3.536430552479875,3.536430552479875,152800.0
2002-03-19,3.5677723140387445,3.5677723140387445,3.562548317092689,3.562548317092689,4000.0
2002-03-20,3.5729967953540767,3.6095623918019175,3.5729967953540767,3.6095623918019175,136000.0
2002-03-21,3.5625488070008475,3.620009593029141,3.5625488070008475,3.620009593029141,5600.0
2002-03-22,3.6461268868527856,3.656574081958688,3.604337309359278,3.656574081958688,83200.0
2002-03-25,3.604338954033035,3.656575750468297,3.5782205558154048,3.651352150531797,17600.0
2002-03-26,3.656574680241509,3.766271840941752,3.656574680241509,3.766271840941752,110400.0
2002-03-27,3.813285661880231,3.813285661880231,3.60433850232515,3.740154076328938,71200.0
2002-03-28,3.760005363581786,3.813286728820783,3.7088131198119942,3.7694080043339833,52800.0
2002-04-01,3.8132859695989474,3.8644782031764096,3.812241409072314,3.8644782031764096,21600.0
2002-04-02,3.9438768848122634,3.969995274777907,3.891640104880975,3.9438768848122634,191200.0
2002-04-03,3.933429688240007,3.9438768848122634,3.902087301453231,3.9438768848122634,74400.0
2002-04-04,3.938654085546543,3.9699960801565513,3.938654085546543,3.9699960801565513,82400.0
2002-04-05,3.969995274777907,3.969995274777907,3.9438768848122634,3.9438768848122634,36800.0
2002-04-08,3.9438768848122634,3.9438768848122634,3.9438768848122634,3.9438768848122634,48800.0
2002-04-09,3.943878474513901,3.943878474513901,3.917760074020432,3.917760074020432,13600.0
2002-04-10,3.912536311838618,3.912536311838618,3.76627311570936,3.8550759128361047,168000.0
2002-04-11,3.855076789031116,3.855076789031116,3.813287181057487,3.849852789132984,20800.0
2002-04-12,3.813286955580802,3.828958157278096,3.70985790115613,3.761050147970106,34400.0
2002-04-15,3.766272011478885,3.8132851963463255,3.766272011478885,3.802837999058019,21600.0
2002-04-16,3.808062538075656,3.808062538075656,3.792391339738276,3.804928059287103,40000.0
2002-04-17,3.864478636184129,4.043128396389085,3.813286396870671,4.043128396389085,36000.0
2002-04-18,3.969995944233795,4.069245922546654,3.9386539506968576,4.069245922546654,74400.0
2002-04-19,4.06924478582221,4.06924478582221,4.02223160938218,4.02223160938218,84800.0
2002-04-22,4.048350570601223,4.074468961379297,4.022232179823151,4.058797767498446,98400.0
2002-04-23,4.07446838353,4.07446838353,4.02223160938218,4.02223160938218,56800.0
2002-04-24,4.011786394227532,4.022233594799963,3.959549594295064,3.959549594295064,110400.0
2002-04-25,3.969997673453886,4.001339680642526,3.954326470591944,3.954326470591944,23200.0
2002-04-26,4.04312823375282,4.04312823375282,3.9856678358183695,3.9856678358183695,41600.0
2002-04-29,3.969996796173645,4.001338796436405,3.969996796173645,3.980443996749513,32000.0
2002-04-30,4.0431285543482405,4.095365356346188,4.011786552856505,4.095365356346188,40800.0
2002-05-01,4.178942701888739,4.178942701888739,4.100587526228326,4.100587526228326,18400.0
2002-05-02,4.283417600289093,4.283417600289093,4.079694000568312,4.210286000577127,83200.0
2002-05-03,4.210285756731516,4.210285756731516,4.137154161255085,4.137154161255085,86400.0
2002-05-06,4.126706002534078,4.126706002534078,4.116258804979653,4.116258804979653,58400.0
2002-05-07,4.116257965232134,4.116257965232134,4.027455209995792,4.027455209995792,17600.0
2002-05-08,4.105812477417913,4.105812477417913,4.05879927682777,4.064023275754025,67200.0
2002-05-09,4.0640241530098455,4.0640241530098455,4.053576551437293,4.053576551437293,18400.0
2002-05-10,4.069246748940944,4.069246748940944,4.05984410911684,4.05984410911684,49600.0
2002-05-13,4.058800152955944,4.0640241530098455,4.053576551437293,4.053576551437293,27200.0
2002-05-14,4.05357567643668,4.064023275754025,4.032680876337153,4.064023275754025,21600.0
2002-05-15,4.064022462521661,4.064022462521661,3.9699960801565513,3.9699960801565513,52000.0
2002-05-16,3.959549754141951,4.011786556183216,3.949102154612596,3.949102154612596,29200.0
2002-05-17,3.9511908036835295,3.9699960801565513,3.9511908036835295,3.9699960801565513,45600.0
2002-05-21,3.9699960801565513,3.9699960801565513,3.890596333908857,3.9699960801565513,46000.0
2002-05-22,3.967907450658943,3.967907450658943,3.949102169968152,3.967907450658942,20400.0
2002-05-23,3.969995753137428,3.969995753137428,3.9386537611091423,3.9386537611091423,13600.0
2002-05-24,3.9595499150293256,3.9595499150293256,3.834181505329193,3.9282075137029007,40000.0
2002-05-27,3.771497101211533,3.9491023150754554,3.771497101211533,3.9282075137029007,15200.0
2002-05-28,3.917760317237689,3.917760317237689,3.844628711608881,3.844628711608881,84000.0
2002-05-29,3.8132863115351703,3.8132863115351703,3.781944311969309,3.781944311969308,80400.0
2002-05-30,3.77149735007816,3.77149735007816,3.740155345218785,3.761050147970106,19600.0
2002-05-31,3.76104975188668,3.76104975188668,3.719260150784981,3.719260150784981,17600.0
2002-06-03,3.708812870305789,3.719260071089768,3.4789708662417773,3.5312076672320005,345600.0
2002-06-04,3.3953910146995683,3.3953910146995683,3.238680660174973,3.343154229858037,230800.0
2002-06-05,3.3431554117004376,3.604339428239535,3.3431554117004376,3.5729974259618795,491600.0
2002-06-06,3.656574968429662,3.708811753692943,3.61478538080502,3.698364556054304,86800.0
2002-06-07,3.698364556054304,3.698364556054304,3.677469762241984,3.698364556054304,66000.0
2002-06-10,3.687917830615621,3.687917830615621,3.6586653514927474,3.677470630510348,44800.0
2002-06-11,3.667022628730552,3.667022628730552,3.635680633325224,3.635680633325224,38000.0
2002-06-12,3.604338637919896,3.635680633325224,3.5938914389631504,3.635680633325224,44000.0
2002-06-13,3.635681269450628,3.635681269450628,3.458076066365204,3.458076066365204,35600.0
2002-06-14,3.395390712904648,3.447627493103181,3.3849435162789434,3.395390712904648,134400.0
2002-06-17,3.395390974605112,3.4998645430545,3.395390974605112,3.4685225522266903,25200.0
2002-06-18,3.5312073448128576,3.541654943178076,3.4894181469573677,3.4894181469573677,123600.0
2002-06-19,3.5312073448128576,3.5312073448128576,3.4685233487620586,3.4894181469573677,23600.0
2002-06-20,3.541655266551144,3.541655266551144,3.5312076672320005,3.5312076672320005,77200.0
2002-06-21,3.531206557058955,3.541654153093487,3.491506489197812,3.541654153093487,84400.0
2002-06-24,3.531207905950258,3.531207905950258,3.510313104434596,3.520760704460022,35200.0
2002-06-25,3.520760704460022,3.520760704460022,3.520760704460022,3.520760704460022,60800.0
2002-06-26,3.5207592486597625,3.5207592486597625,3.437180475691332,3.447627672861751,24800.0
2002-06-27,3.416286864467577,3.5312076672320005,3.395392064364455,3.5312076672320005,24800.0
2002-06-28,3.531206557058955,3.541654153093487,3.499864566025437,3.541654153093487,136800.0
2002-07-02,3.541654220684441,3.541654220684441,3.4789698388860604,3.499864632818854,20400.0
2002-07-03,3.531206557058955,3.541654153093487,3.4789697724914115,3.541654153093487,24800.0
2002-07-04,3.541654153093487,3.541654153093487,3.531206557058955,3.541654153093487,87200.0
2002-07-05,3.541654376464724,3.541654376464724,3.426733204047056,3.478969991909161,10800.0
2002-07-08,3.447627672861751,3.4831487011902125,3.384943692769184,3.447627672861751,71600.0
2002-07-09,3.437180475691332,3.447627672861751,3.405838087110022,3.447627672861751,16800.0
2002-07-10,3.4058379095303524,3.4058379095303524,3.343153932706115,3.395390712904648,313600.0
2002-07-11,3.395391018418271,3.541654175548767,3.3536014310852607,3.3536014310852607,75200.0
2002-07-12,3.3953908899396037,3.447627672861751,3.3953908899396037,3.447627672861751,55600.0
2002-07-15,3.3640490235016576,3.3933014954817025,3.343154229858037,3.343154229858037,60400.0
2002-07-16,3.343154566935913,3.489417738653392,3.343154566935913,3.4371809485450187,138400.0
2002-07-17,3.489417076676009,3.489417076676009,3.3744959211182333,3.395390712904648,228000.0
2002-07-18,3.3536023060094293,3.3849447039536527,3.3327077061592347,3.3849447039536527,356400.0
2002-07-19,3.2595754538185937,3.4894173868283422,3.2595754538185937,3.343154229858037,39600.0
2002-07-22,3.424643486679613,3.424643486679613,3.343154229858037,3.343154229858037,5600.0
2002-07-23,3.3724073823541745,3.3724073823541745,3.332707505541304,3.332707505541304,210000.0
2002-07-24,3.3222606980447966,3.374497502726429,3.301366095732702,3.374497502726429,56400.0
2002-07-25,3.374496224751766,3.374496224751766,3.3536014310852607,3.3536014310852607,18000.0
2002-07-26,3.3494240599526965,3.364050301499205,3.343155499917681,3.364050301499205,7600.0
2002-07-29,3.290918777337918,3.3431555833274085,3.280471376286499,3.3222607812245726,176400.0
2002-07-30,3.3222599399400887,3.3222599399400887,3.278381026049519,3.280470545584201,26800.0
2002-07-31,3.2804710621262587,3.2804710621262587,3.1342080592163453,3.1342080592163453,50800.0
2002-08-01,3.113313259114537,3.1342080592163453,3.113313259114537,3.1342080592163453,23200.0
2002-08-02,3.165550099181137,3.228234300992836,3.13420809790908,3.228234300992836,18800.0
2002-08-06,3.134207443847969,3.2700230200410303,3.134207443847969,3.238681025309568,12800.0
2002-08-07,3.238681620815746,3.270023621310157,3.196892220400672,3.196892220400672,48000.0
2002-08-08,3.207339030578105,3.3201704905859306,3.207339030578105,3.238681025309568,29200.0
2002-08-09,3.3118122386601256,3.343154229858037,3.270022651372884,3.343154229858037,13200.0
2002-08-12,3.322259436214416,3.343154229858037,3.322259436214416,3.343154229858037,45600.0
2002-08-13,3.3222599399400887,3.343154736751808,3.280470545584201,3.280470545584201,20400.0
2002-08-14,3.343154294203103,3.343154294203103,3.2804701113332904,3.2909175083561792,40000.0
2002-08-15,3.30136550801891,3.343154904471289,3.30136550801891,3.332707505541304,16000.0
2002-08-16,3.3222607812245726,3.3222607812245726,3.3222607812245726,3.3222607812245726,8000.0
2002-08-19,3.33270818227599,3.33270818227599,3.2491293723998456,3.3222607812245726,105600.0
2002-08-20,3.3222599399400887,3.332707338345948,3.280470545584201,3.280470545584201,47600.0
2002-08-21,3.332707781617869,3.332707781617869,3.259576381584999,3.259576381584999,5200.0
2002-08-22,3.301364841838315,3.343154229858037,3.301364841838315,3.343154229858037,430800.0
2002-08-23,3.322259439853023,3.3536014310852607,3.322259439853023,3.3536014310852607,6800.0
2002-08-26,3.384945103080729,3.384945103080729,3.364050301499205,3.364050301499205,4000.0
2002-08-27,3.364049027186033,3.384943820852539,3.3536014310852607,3.3536014310852607,7600.0
2002-08-28,3.3536014274123267,3.38912245704597,3.343154229858037,3.343154229858037,15600.0
2002-08-29,3.3431542335195283,3.3536014310852607,3.332706836686276,3.3536014310852607,222000.0
2002-08-30,3.3640489100918214,3.3640489100918214,3.2909173340721023,3.293006853219526,10400.0
2002-09-03,3.2930079022206047,3.2930079022206047,3.270023582812223,3.270023582812223,4400.0
2002-09-04,3.301366178389336,3.3222607812245726,3.2491293723998456,3.3222607812245726,3200.0
2002-09-05,3.299275609109783,3.299275609109783,3.2177861459446286,3.2177861459446286,7600.0
2002-09-06,3.217787428311816,3.217787428311816,3.155103415491776,3.155103415491776,12400.0
2002-09-09,3.155103415491776,3.2491296339894533,3.155103415491776,3.155103415491776,49600.0
2002-09-10,3.1551030167246807,3.249129223338576,3.1551030167246807,3.186445019173448,22800.0
2002-09-11,3.280470153722872,3.3222595430869,3.217785970043066,3.3013649480386493,17600.0
2002-09-12,3.2804721116800986,3.343156332773124,3.278382591147881,3.3034564389992074,46800.0
2002-09-13,3.301365781499149,3.311813181294582,3.259576381584999,3.259576381584999,33200.0
2002-09-16,3.2595764206570736,3.3222604216458955,3.196892220400672,3.196892220400672,6000.0
2002-09-17,3.1864448204800087,3.196892220400672,3.1864448204800087,3.196892220400672,6800.0
2002-09-18,3.1968928237943417,3.1968928237943417,3.155103415491776,3.155103415491776,12400.0
2002-09-19,3.155102859318154,3.155102859318154,3.113313259114537,3.1342080592163453,35200.0
2002-09-20,3.134208316781673,3.171818880348684,2.703776953599246,2.904366293843977,37600.0
2002-09-23,2.904365574903604,3.23868112564494,2.904365574903604,3.123760142623384,71200.0
2002-09-24,3.1237604980397515,3.2177866951127903,3.0819710992592424,3.0819710992592424,66000.0
2002-09-25,3.0422703676466307,3.113312226030424,3.0422703676466307,3.113312226030424,18000.0
2002-09-26,3.134208112943905,3.2470395970391825,3.134208112943905,3.2470395970391825,14000.0
2002-09-27,3.238681498774556,3.238681498774556,3.165549901353263,3.165549901353263,9200.0
2002-09-30,3.1655495366491637,3.175996934972496,3.123760142623384,3.123760142623384,61600.0
2002-10-01,3.123761209814139,3.155103415491776,3.1133138079215934,3.155103415491776,21600.0
2002-10-02,3.134208611706685,3.155103415491776,3.134208611706685,3.155103415491776,59200.0
2002-10-03,3.134207019198754,3.134207019198754,3.113312226030424,3.113312226030424,8400.0
2002-10-04,3.1133133790360223,3.1300291400543085,3.092418777396958,3.092418777396958,209200.0
2002-10-07,3.1446550118041445,3.1446550118041445,3.071523421121527,3.071523421121527,14800.0
2002-10-08,3.029733662391648,3.0610756550542044,3.029733662391648,3.029733662391648,130000.0
2002-10-09,3.029733817169449,3.050628612856944,3.008839021481954,3.008839021481954,30800.0
2002-10-10,3.0088390188217007,3.0297338144907218,2.9983918202547297,2.9983918202547297,20800.0
2002-10-11,3.050628632788222,3.050628632788222,3.0088390411402,3.027644317528301,140800.0
2002-10-15,3.0297348162743574,3.0297348162743574,3.0192874149854068,3.0192874149854068,210800.0
2002-10-16,3.019286265081619,3.029733662391648,3.019286265081619,3.029733662391648,224000.0
2002-10-17,3.0297334251743413,3.0819702083670024,3.0297334251743413,3.056896576346627,13200.0
2002-10-18,3.050628457011705,3.050628457011705,3.029733662391648,3.029733662391648,4000.0
2002-10-21,3.0506294955775703,3.081971498910297,3.029734693844021,3.0506294955775703,26800.0
2002-10-22,3.0715230523642334,3.0715230523642334,3.029733662391648,3.029733662391648,15200.0
2002-10-23,3.029734300966713,3.0819710992592424,3.029734300966713,3.0819710992592424,9200.0
2002-10-24,3.029734300966713,3.0819710992592424,3.029734300966713,3.0819710992592424,7200.0
2002-10-25,3.086149488305286,3.086149488305286,3.029733662391648,3.029733662391648,13600.0
2002-10-28,3.0506294955775703,3.0506294955775703,3.029734693844021,3.0506294955775703,121600.0
2002-10-29,3.0506294955775703,3.081971498910297,3.029734693844021,3.0506294955775703,222400.0
2002-10-30,3.0506294955775703,3.0506294955775703,3.040182094710796,3.0506294955775703,4800.0
2002-10-31,3.0506282450604605,3.113312226030424,3.0506282450604605,3.113312226030424,567200.0
2002-11-01,3.1028650287137727,3.113312226030424,3.1028650287137727,3.113312226030424,22800.0
2002-11-04,3.113313098527731,3.113313098527731,3.0819710992592424,3.0819710992592424,52000.0
2002-11-05,3.081970449674262,3.081970449674262,3.029733662391648,3.029733662391648,33200.0
2002-11-06,3.113313098527731,3.113313098527731,3.0819710992592424,3.0819710992592424,19600.0
2002-11-07,3.0819710992592424,3.0819710992592424,3.0819710992592424,3.0819710992592424,1600.0
2002-11-08,3.0819710992592424,3.0819710992592424,3.0819710992592424,3.0819710992592424,54000.0
2002-11-11,3.081970819685837,3.081970819685837,3.071523421121527,3.071523421121527,10400.0
2002-11-12,3.0610757196748177,3.081970514735973,3.0318232457102403,3.0318232457102403,115200.0
2002-11-13,3.113312226030424,3.113312226030424,3.113312226030424,3.113312226030424,6000.0
2002-11-14,3.113313098527731,3.113313098527731,3.040181700478733,3.0819710992592424,44000.0
2002-11-15,3.113313098527731,3.113313098527731,3.0819710992592424,3.0819710992592424,85200.0
2002-11-18,3.08406033925221,3.08406033925221,3.071523421121527,3.071523421121527,12800.0
2002-11-19,3.0715230523642334,3.0715230523642334,3.019286265081619,3.029733662391648,31200.0
2002-11-20,3.03182350497299,3.061075981439057,3.03182350497299,3.061075981439057,3200.0
2002-11-21,3.061075981439057,3.061075981439057,3.061075981439057,3.061075981439057,8400.0
2002-11-22,3.0610754423771103,3.113312226030424,3.0610754423771103,3.113312226030424,2000.0
2002-11-25,3.102865575134956,3.102865575134956,3.029733985434684,3.061075981439057,14000.0
2002-11-26,3.061076022557217,3.071523421121527,3.0401814246961503,3.071523421121527,7600.0
2002-11-27,3.071523379863032,3.071523379863032,3.061075981439057,3.061075981439057,3200.0
2002-11-28,3.123760903109799,3.123760903109799,3.0506294955775703,3.0506294955775703,5200.0
2002-11-29,3.050628457011705,3.050628457011705,3.029733662391648,3.029733662391648,3600.0
2002-12-02,2.956602585496068,3.102865774284124,2.956602585496068,3.0401815789846096,426000.0
2002-12-03,3.040182217563307,3.040182217563307,3.008840013696457,3.0192874149854068,194400.0
2002-12-04,3.0819710992592424,3.0819710992592424,3.0819710992592424,3.0819710992592424,6000.0
2002-12-05,3.123760191718997,3.123760191718997,3.0297340038663125,3.0798812774854043,48000.0
2002-12-06,3.0715230523642334,3.081970449674262,3.00883886777159,3.029733662391648,70800.0
2002-12-09,3.0715230523642334,3.0715230523642334,3.029733662391648,3.029733662391648,102000.0
2002-12-10,3.0715240980435228,3.0715240980435228,3.040182094710796,3.0506294955775703,14000.0
2002-12-11,3.050628612856944,3.050628612856944,3.008839021481954,3.008839021481954,177600.0
2002-12-12,3.029734179890096,3.071523577000584,3.029734179890096,3.0401815789846096,77200.0
2002-12-13,3.0401814246961503,3.071523421121527,3.02973402613184,3.071523421121527,18400.0
2002-12-16,3.071522838961276,3.1237596226145885,3.040180848476295,3.113312226030424,87600.0
2002-12-17,3.113313259114537,3.1342080592163453,3.102866058331214,3.1342080592163453,36400.0
2002-12-18,3.134208179942676,3.134208179942676,3.092418777396958,3.092418777396958,26800.0
2002-12-19,3.092418365571908,3.1300287232205943,3.092418365571908,3.1049550850322825,3600.0
2002-12-20,3.1342080592163453,3.1342080592163453,3.1342080592163453,3.1342080592163453,4000.0
2002-12-23,3.1342080592163453,3.1342080592163453,3.1342080592163453,3.1342080592163453,138000.0
2002-12-24,3.228234300992836,3.228234300992836,3.228234300992836,3.228234300992836,800.0
2002-12-27,3.2282335436736287,3.2282335436736287,3.17390723489686,3.2177861459446286,12800.0
2002-12-30,3.196892182763712,3.343155182128311,3.196892182763712,3.270023582812223,21200.0
2002-12-31,3.2491287647815708,3.539565423505032,3.2491287647815708,3.4894181469573677,55600.0
2003-01-02,3.4894187124531566,3.4894187124531566,3.364050301499205,3.364050301499205,18800.0
2003-01-03,3.3953922939012453,3.520760704460022,3.3953922939012453,3.520760704460022,29600.0
2003-01-06,3.5521027074659184,3.5521027074659184,3.499865902944361,3.520760704460022,15200.0
2003-01-07,3.541655110806553,3.635681109333052,3.541655110806553,3.625233909008491,83600.0
2003-01-08,3.6565759085173246,3.6565759085173246,3.60433910982422,3.625233909008491,30400.0
2003-01-09,3.6252338329137097,3.708812629361303,3.6252338329137097,3.677470630510348,82800.0
2003-01-10,3.667023734856768,3.761050147970106,3.6565765327487134,3.761050147970106,58800.0
2003-01-13,3.786123843131936,3.8007500849261473,3.750602799402338,3.8007500849261473,42400.0
2003-01-14,3.8111967917594263,3.8111967917594263,3.781944311969309,3.781944311969308,27200.0
2003-01-15,3.771496070555184,3.771496070555184,3.740154076328938,3.740154076328938,13600.0
2003-01-16,3.740154951335832,3.7506025508788414,3.698365748769304,3.719260150784981,79600.0
2003-01-17,3.708812629361303,3.708812629361303,3.677470630510348,3.677470630510348,18400.0
2003-01-20,3.6252316698246023,3.646126456102866,3.583442097268076,3.60433688354634,20400.0
2003-01-21,3.5938922269920432,3.5938922269920432,3.52076062265406,3.5729974259618795,42800.0
2003-01-22,3.562547834361446,3.562547834361446,3.541653443548501,3.5521006389549736,24000.0
2003-01-23,3.4580748700321697,3.531206445830183,3.4413591154384835,3.447627672861751,316000.0
2003-01-24,3.5479225359457365,3.55210157462312,3.478969991909161,3.478969991909161,34400.0
2003-01-27,3.49150782292402,3.520760704460022,3.407929015396566,3.520760704460022,313200.0
2003-01-28,3.510312867358848,3.510312867358848,3.44762886558054,3.458076066365204,105600.0
2003-01-29,3.458076066365204,3.458076066365204,3.458076066365204,3.458076066365204,0.0
2003-01-30,3.531207961475461,3.552102763319675,3.4267343507895887,3.4309133908654705,69200.0
2003-01-31,3.447628147152661,3.447628147152661,3.4330019096879285,3.4371809485450187,49600.0
2003-02-03,3.4371808644190387,3.4371808644190387,3.416286069180079,3.416286069180079,15200.0
2003-02-04,3.405838867952855,3.405838867952855,3.35360207305459,3.405838867952855,111600.0
2003-02-05,3.405839104536275,3.405839104536275,3.3849447039536527,3.3849447039536527,41600.0
2003-02-06,3.3849447039536527,3.405839104536275,3.3849447039536527,3.3849447039536527,12400.0
2003-02-07,3.3849444688216423,3.405838867952855,3.3849444688216423,3.405838867952855,6000.0
2003-02-10,3.3953916683872496,3.405838867952855,3.3849444688216423,3.405838867952855,8000.0
2003-02-11,3.405838867952855,3.437181263719908,3.405838867952855,3.405838867952855,4000.0
2003-02-12,3.44762761652261,3.6356799522622953,3.44762761652261,3.510311595590832,9200.0
2003-02-13,3.531207511946844,3.6565759085173246,3.510312712762573,3.625233909008491,11200.0
2003-02-14,3.7276161245766817,3.729705643304851,3.625232098106032,3.656574081958688,68000.0
2003-02-17,3.6565752922139207,3.740154076328938,3.6565752922139207,3.740154076328938,17600.0
2003-02-18,3.740154951335832,3.740154951335832,3.719260150784981,3.719260150784981,18400.0
2003-02-19,3.719259672311096,3.750602068372833,3.7088124726472658,3.7088124726472658,20800.0
2003-02-20,3.708813110102156,3.708813110102156,3.687918308648063,3.687918308648064,25200.0
2003-02-21,3.698364556054304,3.698364556054304,3.698364556054304,3.698364556054304,25200.0
2003-02-24,3.729708067377943,3.729708067377943,3.698366063154976,3.729708067377943,6000.0
2003-02-25,3.719260150784981,3.719260150784981,3.708812949777143,3.719260150784981,43600.0
2003-02-26,3.7088126235343215,3.7088126235343215,3.5938918284163277,3.5938918284163277,8800.0
2003-02-27,3.656574081958688,3.698363659452195,3.656574081958688,3.656574081958688,27600.0
2003-02-28,3.656574919728068,3.656574919728068,3.531206557058955,3.541654153093487,16000.0
2003-03-03,3.656575429773806,3.656575429773806,3.583443841471312,3.635680633325224,64400.0
2003-03-04,3.625234229269698,3.656576231547354,3.5729974259618795,3.5729974259618795,89200.0
2003-03-05,3.572997267438244,3.572997267438244,3.5312076672320005,3.5312076672320005,56800.0
2003-03-06,3.5312062386878997,3.5312062386878997,3.4204645204515263,3.4204645204515263,65600.0
2003-03-07,3.4162871061854188,3.4706134308833043,3.364050301499205,3.364050301499205,10800.0
2003-03-10,3.3222601622917884,3.405838956597312,3.251218286765876,3.251218286765876,479200.0
2003-03-11,3.259576623910695,3.2909186263594634,3.186445019173448,3.186445019173448,48000.0
2003-03-12,3.270022576990361,3.270022576990361,3.113312226030424,3.113312226030424,77600.0
2003-03-13,3.186444024239492,3.186444024239492,3.029733662391648,3.029733662391648,107600.0
2003-03-14,3.238681661190224,3.238681661190224,3.071523858178502,3.1342080592163453,54400.0
2003-03-17,3.1342080592163453,3.228234261139319,3.1342080592163453,3.1342080592163453,16000.0
2003-03-18,3.1446547603767048,3.2177861459446286,3.123759964918705,3.2177861459446286,9200.0
2003-03-19,3.2177863685952826,3.5312071265468057,3.1655495756033623,3.5291176070029167,29600.0
2003-03-20,3.529118005659819,3.570907604188041,3.4685235261825595,3.570907604188041,66800.0
2003-03-21,3.698363222531073,3.698363222531073,3.5625473109898134,3.60433688354634,21600.0
2003-03-24,3.552101327279193,3.552101327279193,3.4685225522266903,3.4685225522266903,12000.0
2003-03-25,3.656574187159532,3.656574187159532,3.5521006389549736,3.5521006389549736,6800.0
2003-03-26,3.635680633325224,3.656575429773806,3.635680633325224,3.635680633325224,135600.0
2003-03-27,3.635679293211935,3.656574081958688,3.635679293211935,3.656574081958688,14400.0
2003-03-28,3.656575622003396,3.656575622003396,3.6419493832810006,3.6419493832810006,8400.0
2003-03-31,3.641950309516498,3.641950309516498,3.614786946236512,3.614786946236512,17600.0
2003-04-01,3.61478575915729,3.61478575915729,3.238681025309568,3.238681025309568,66000.0
2003-04-02,3.3034543610561813,3.4476277995411,3.3034543610561813,3.343154229858037,82400.0
2003-04-03,3.3556919521645594,3.499865633118696,3.3556919521645594,3.399571071818061,21600.0
2003-04-04,3.4685224657376152,3.489417258613479,3.447627672861751,3.447627672861751,32800.0
2003-04-07,3.478970257763489,3.635680633325224,3.478970257763489,3.635680633325224,28000.0
2003-04-08,3.6252316698246023,3.635678863696284,3.5625473109898134,3.60433688354634,84400.0
2003-04-09,3.6126978246320975,3.656576551958698,3.604339744073573,3.614786946236512,24400.0
2003-04-10,3.614786946236512,3.635681749097605,3.604339744073573,3.614786946236512,70800.0
2003-04-11,3.6147854051893127,3.625233001433472,3.6043382074802,3.618964443686977,8000.0
2003-04-14,3.6126953842719582,3.667021277064592,3.6126953842719582,3.656574081958688,48800.0
2003-04-15,3.656575287488544,3.656575287488544,3.4935963597735697,3.4935963597735697,47200.0
2003-04-16,3.541655110806553,3.625233909008491,3.524939351166165,3.625233909008491,8800.0
2003-04-17,3.5938902176507805,3.602247894268967,3.541653443548501,3.5521006389549736,10400.0
2003-04-21,3.5521027074659184,3.5521027074659184,3.520760704460022,3.520760704460022,27600.0
2003-04-22,3.5521006389549736,3.5521006389549736,3.5521006389549736,3.5521006389549736,3600.0
2003-04-23,3.5521013505929804,3.5521013505929804,3.541654153093487,3.541654153093487,4800.0
2003-04-24,3.4810600682651924,3.510312546617549,3.4810600682651924,3.4894181469573677,17600.0
2003-04-25,3.4894181469573677,3.4894181469573677,3.4894181469573677,3.4894181469573677,0.0
2003-04-28,3.5124012827318367,3.5521013505929804,3.5124012827318367,3.541654153093487,76000.0
2003-04-29,3.541654153093487,3.583443341626499,3.541654153093487,3.541654153093487,10800.0
2003-04-30,3.6147850982731393,3.6147850982731393,3.5521011202706045,3.562548317092689,33600.0
2003-05-01,3.614786702826336,3.687918308648063,3.614786702826336,3.687918308648064,114400.0
2003-05-02,3.761049824686914,3.938655035004165,3.761049824686914,3.886418231883514,129600.0
2003-05-05,3.9073143976264992,4.064024861725925,3.9073143976264992,4.034771970756682,119200.0
2003-05-06,4.176854238548312,4.210285756731516,4.074470164295362,4.137154161255085,311600.0
2003-05-07,4.126708168304163,4.126708168304163,4.053576551437293,4.053576551437293,44400.0
2003-05-08,4.05148501211798,4.05148501211798,3.9386537611091423,3.9386537611091423,47600.0
2003-05-09,3.957457500359409,3.959547018821808,3.7923891286440745,3.7923891286440745,65200.0
2003-05-12,3.865523430945245,3.926118313862354,3.807018067977192,3.896865433110738,35200.0
2003-05-13,4.022232870684927,4.022232870684927,3.949101284238185,3.9699960801565513,191200.0
2003-05-14,3.969996955136135,3.969996955136135,3.949102154612596,3.949102154612596,132400.0
2003-05-15,3.949101284238185,3.9699960801565513,3.938654085546543,3.9699960801565513,13600.0
2003-05-16,3.969997116448008,3.969997116448008,3.9282075137029007,3.9282075137029007,2800.0
2003-05-20,3.959549835976904,3.959549835976904,3.896865433110738,3.896865433110738,122800.0
2003-05-21,3.896865922413336,3.896865922413336,3.8237343091544327,3.8237343091544327,20400.0
2003-05-22,3.8195548708624014,3.8195548708624014,3.781944311969309,3.781944311969308,30000.0
2003-05-23,3.781943682843608,3.813285677195734,3.781943682843608,3.813285677195734,12800.0
2003-05-26,3.813285677195734,3.813285677195734,3.813285677195734,3.813285677195734,1600.0
2003-05-27,3.813285677195734,3.813285677195734,3.811196157767581,3.813285677195734,84800.0
2003-05-28,3.708811454843602,3.750601039100916,3.708811454843602,3.750601039100917,2800.0
2003-05-29,3.813285016951873,3.813285016951873,3.750601039100916,3.750601039100917,148000.0
2003-05-30,3.7506020878246007,3.7506020878246007,3.72970728985345,3.7380649699208366,22800.0
2003-06-02,3.750602945862053,3.761050147970106,3.750602945862053,3.761050147970106,38800.0
2003-06-03,3.750602945862053,3.761050147970106,3.750602945862053,3.761050147970106,50000.0
2003-06-04,3.7610488870971626,3.813285677195734,3.7401540913507176,3.813285677195734,59200.0
2003-06-05,3.8132863115351703,3.8132863115351703,3.781944311969309,3.781944311969308,468800.0
2003-06-06,3.813285677195734,3.813285677195734,3.813285677195734,3.813285677195734,68400.0
2003-06-09,3.815376475709456,3.815376475709456,3.761050147970106,3.761050147970106,34400.0
2003-06-10,3.79239151231288,3.79239151231288,3.781944311969309,3.781944311969308,18400.0
2003-06-11,3.7923919073790446,3.8655235130078527,3.7923919073790446,3.844628711608881,34400.0
2003-06-12,3.907313359017812,3.907313359017812,3.8341817488369023,3.8341817488369023,4800.0
2003-06-13,3.844627603321941,3.8655223986975926,3.844627603321941,3.8655223986975926,8800.0
2003-06-16,3.8655223986975926,3.8655223986975926,3.855075200277303,3.8655223986975926,2400.0
2003-06-17,3.8655223986975926,3.8655223986975926,3.8655223986975926,3.8655223986975926,3600.0
2003-06-18,3.859254871081074,3.9177602340488695,3.859254871081074,3.886418231883514,16000.0
2003-06-19,3.8655239163124433,3.8655239163124433,3.8237343091544327,3.8237343091544327,14800.0
2003-06-20,3.823734148219508,3.8341817488369023,3.823734148219508,3.8341817488369023,56400.0
2003-06-23,3.865522467294306,3.865522467294306,3.813285677195734,3.813285677195734,14800.0
2003-06-24,3.813285805335541,3.813285805335541,3.635680633325224,3.635680633325224,50400.0
2003-06-25,3.790302632700827,3.790302632700827,3.667023734856768,3.761050147970106,38000.0
2003-06-26,3.750602945862053,3.761050147970106,3.750602945862053,3.761050147970106,4000.0
2003-06-27,3.761050147970106,3.761050147970106,3.698366138251357,3.761050147970106,15600.0
2003-06-30,3.7610500716009088,3.7610500716009088,3.729708067377943,3.729708067377943,6400.0
2003-07-02,3.719260150784981,3.7506025508788414,3.698365748769304,3.719260150784981,5600.0
2003-07-03,3.708811753692943,3.719258951331581,3.6670221660683007,3.698364556054304,86000.0
2003-07-04,3.729706547505265,3.729706547505265,3.6879169598806234,3.698364556054304,56400.0
2003-07-07,3.719259709148683,3.7610493052881577,3.7088125093813766,3.756870265967184,57600.0
2003-07-08,3.740153443769081,3.761048235897738,3.729706246972259,3.750601039100917,67200.0
2003-07-09,3.750601039100916,3.750601039100916,3.69836425804678,3.750601039100917,11200.0
2003-07-10,3.740154076328938,3.750601673427739,3.740154076328938,3.740154076328938,26400.0
2003-07-11,3.7401545072184192,3.756870265967184,3.729707307451114,3.756870265967184,58400.0
2003-07-14,3.761049512747018,3.802839111191599,3.7506023124034455,3.781944311969308,166800.0
2003-07-15,3.781944311969309,3.781944311969309,3.781944311969309,3.781944311969308,30400.0
2003-07-16,3.761050147970106,3.761050147970106,3.744334385476092,3.761050147970106,52000.0
2003-07-17,3.761048235897738,3.761048235897738,3.750601039100916,3.750601039100917,13200.0
2003-07-18,3.750602877213885,3.7610500791307206,3.66702366773837,3.66702366773837,16400.0
2003-07-21,3.698366138251357,3.761050147970106,3.698366138251357,3.761050147970106,46000.0
2003-07-22,3.750601039100916,3.761048235897738,3.740153443769081,3.750601039100917,8800.0
2003-07-23,3.758959960619358,3.758959960619358,3.754780921103838,3.754780921103838,58000.0
2003-07-24,3.750602945862053,3.865523763191497,3.750602945862053,3.761050147970106,34400.0
2003-07-25,3.761048820354413,3.8655223986975926,3.761048820354413,3.8655223986975926,16000.0
2003-07-28,3.815375274051996,3.89059638085168,3.815375274051996,3.888506861381123,22400.0
2003-07-29,3.913580250737486,3.9699960801565513,3.896864493709808,3.9699960801565513,40000.0
2003-07-30,3.969994829483253,4.022231603555402,3.969994829483253,4.011784408154956,140800.0
2003-07-31,4.0640223248226,4.074469523160266,4.01596417627816,4.074469523160266,334800.0
2003-08-01,4.0744693531070455,4.12670613968534,4.032679764430386,4.032679764430386,179200.0
2003-08-05,4.118348062535987,4.118348062535987,4.011785368627112,4.032679764430386,14800.0
2003-08-06,3.9699948352343593,4.07446838353,3.9699948352343593,4.02223160938218,148800.0
2003-08-07,4.02223160938218,4.06402118811442,3.9699948352343593,4.02223160938218,42000.0
2003-08-08,4.02223256652875,4.032679764430386,4.011785368627112,4.032679764430386,18400.0
2003-08-11,3.917760074020432,4.02223367599431,3.917760074020432,3.917760074020432,20400.0
2003-08-12,3.9198488090735206,3.9699960801565513,3.9198488090735206,3.9699960801565513,16400.0
2003-08-13,4.001338796436405,4.001338796436405,3.917759996223992,3.980443996749513,81600.0
2003-08-14,3.959550528495816,4.053576551437293,3.959550528495816,4.053576551437293,37600.0
2003-08-15,4.064023354854454,4.147602158344137,4.053575755333761,4.095365356346188,23600.0
2003-08-18,4.158047822959545,4.158047822959545,4.084916247476998,4.084916247476998,164400.0
2003-08-19,4.105811953219127,4.158048747531164,4.101632914025736,4.101632914025736,17200.0
2003-08-20,4.105812241594,4.1476018393928,4.101633202107092,4.1476018393928,18400.0
2003-08-21,4.147601143089903,4.283416715332454,4.147601143089903,4.231179926121083,158800.0
2003-08-22,4.283416715332454,4.366995498363633,4.231179926121083,4.231179926121083,27600.0
2003-08-25,4.241627124549328,4.3084905495093455,4.231179926121083,4.231179926121083,28800.0
2003-08-26,4.304311510724018,4.304311510724018,4.231179926121083,4.231179926121083,16000.0
2003-08-27,4.23326905431444,4.304311112959665,4.23117953511487,4.252074328575531,74000.0
2003-08-28,4.293863695430732,4.387890070644273,4.293863695430732,4.314758489759858,63200.0
2003-08-29,4.387891439933608,4.488186005769363,4.335654637077257,4.4296810416327626,41600.0
2003-09-02,4.4296810416327626,4.4296810416327626,4.371175678960984,4.4296810416327626,52800.0
2003-09-03,4.429679920201473,4.450574317226182,4.377443130569546,4.3878903290819,71600.0
2003-09-04,4.387891457986609,4.387891457986609,4.325207453715158,4.3858019380395366,26800.0
2003-09-05,4.354458469300108,4.354458469300108,4.283416409167694,4.283416409167694,198800.0
2003-09-08,4.366996323512664,4.366996323512664,4.325207123368494,4.3461015241730045,52000.0
2003-09-09,4.314760321235174,4.314760321235174,4.053576277594605,4.293865518036885,306800.0
2003-09-10,4.27087978035024,4.314758489759858,4.252074505307532,4.314758489759858,488800.0
2003-09-11,4.314758743890186,4.41296416346066,4.304311545377832,4.3878903290819,140000.0
2003-09-12,4.385801413538021,4.392069972629576,4.385801413538021,4.392069972629576,15600.0
2003-09-15,4.4296810416327626,4.4296810416327626,4.408786240783186,4.4296810416327626,21200.0
2003-09-16,4.387891439933608,4.4296810416327626,4.387891439933608,4.4296810416327626,88800.0
2003-09-17,4.419232323154041,4.419232323154041,4.3878903290819,4.3878903290819,144800.0
2003-09-18,4.429679920201473,4.429679920201473,4.366995533522114,4.3878903290819,426800.0
2003-09-19,4.387891367827665,4.387891367827665,4.095365356346188,4.095365356346188,1175200.0
2003-09-22,4.10581151670833,4.178943100677196,4.053574727949866,4.074469523160266,182000.0
2003-09-23,4.076558740537935,4.147600799869363,4.074469221318182,4.126706006206877,7600.0
2003-09-24,4.158048305466796,4.178943100677196,4.074469523160266,4.074469523160266,36800.0
2003-09-25,4.074469523160266,4.126706311918731,4.074469523160266,4.074469523160266,116800.0
2003-09-26,4.12670809087486,4.12670809087486,4.074471279597963,4.1141713677582725,346000.0
2003-09-29,4.147600796177968,4.147600796177968,4.105811208890188,4.116258804979653,12400.0
2003-09-30,4.145512638439999,4.145512638439999,4.095365356346188,4.095365356346188,42400.0
2003-10-01,4.105813184464272,4.158049994441007,4.074471178185278,4.158049994441007,270800.0
2003-10-02,4.084917063880259,4.124617138254022,3.992980594904844,4.124617138254022,140000.0
2003-10-03,4.116260888033578,4.137155293716143,4.095366083815772,4.1141713677582725,16400.0
2003-10-06,4.126707277517439,4.126707277517439,4.064023275754025,4.064023275754025,17200.0
2003-10-07,4.112081117286197,4.112081117286197,4.1058125575734135,4.1058125575734135,8400.0
2003-10-08,4.10581151670833,4.10581151670833,4.074469523160266,4.074469523160266,65600.0
2003-10-09,4.103723664240976,4.178944798138748,4.074471178185278,4.158049994441007,274800.0
2003-10-10,4.158048959753369,4.176854238548312,4.137154161255085,4.137154161255085,27600.0
2003-10-14,4.22073303896805,4.231180238166767,4.158048648170444,4.189390644301696,46400.0
2003-10-15,4.272970577356521,4.272970577356521,4.178944174026848,4.20819665571378,26400.0
2003-10-16,4.208195310548657,4.304311203065765,4.208195310548657,4.283416409167694,43600.0
2003-10-17,4.283417052709562,4.335653846035289,4.283417052709562,4.335653846035289,307600.0
2003-10-20,4.3356523087002925,4.4484839335728905,4.3356523087002925,4.440125858307528,78400.0
2003-10-21,4.429679311494124,4.481916093947899,4.40878451880561,4.481916093947899,45600.0
2003-10-22,4.471470570066365,4.471470570066365,4.398338961040599,4.398338961040599,28400.0
2003-10-23,4.440127921933899,4.440127921933899,4.3461015241730045,4.3461015241730045,146400.0
2003-10-24,4.387890933235206,4.392069972629576,4.366996134798488,4.392069972629576,4000.0
2003-10-27,4.408785124641687,4.408785124641687,4.366995533522114,4.3878903290819,52000.0
2003-10-28,4.385801919995134,4.4296810416327626,4.385801919995134,4.4296810416327626,70800.0
2003-10-29,4.4296813652588485,4.492365373852003,4.377444558586151,4.377444558586151,144400.0
2003-10-30,4.233269777006962,4.39206967646883,4.233269777006962,4.325206644808066,50800.0
2003-10-31,4.325206562071195,4.387890553420302,4.293864167861543,4.304311765443125,300000.0
2003-11-03,4.3356560944879154,4.3356560944879154,4.272972069403419,4.272972069403419,115200.0
2003-11-04,4.262522172186989,4.304311765443125,4.178943384209812,4.304311765443125,488400.0
2003-11-05,4.314758964489611,4.314758964489611,4.24162737555892,4.304311765443125,17600.0
2003-11-06,4.304311203065765,4.314758400747278,4.283416409167694,4.283416409167694,11200.0
2003-11-07,4.285506488331373,4.346100960164166,4.283416968815057,4.304311765443125,257600.0
2003-11-10,4.325207922101931,4.325207922101931,4.293865518036885,4.293865518036885,26800.0
2003-11-11,4.325207697137863,4.325207697137863,4.272970891126705,4.291776173173538,14800.0
2003-11-12,4.293865518036885,4.3356551244334645,4.283418315705351,4.293865518036885,21600.0
2003-11-13,4.325206562071195,4.325206562071195,4.304311765443125,4.304311765443125,214000.0
2003-11-14,4.293863606849207,4.314758400747278,4.25207441758811,4.283416409167694,121200.0
2003-11-17,4.285506488331373,4.346100960164166,4.264611691703305,4.304311765443125,89200.0
2003-11-18,4.29386529414317,4.30431289446516,4.266702330376399,4.302223374400762,53600.0
2003-11-19,4.293864167861543,4.304311765443125,4.283416968815057,4.304311765443125,46800.0
2003-11-20,4.3043118477803,4.346101043300725,4.3043118477803,4.325206644808066,294800.0
2003-11-21,4.366996323512664,4.366996323512664,4.314759524431089,4.3461015241730045,29200.0
2003-11-24,4.346099403744906,4.381620425731352,4.2938626301492455,4.36490467412214,238800.0
2003-11-25,4.356548641082161,4.356548641082161,4.293864249998864,4.325206644808066,56000.0
2003-11-26,4.35654798854342,4.35654798854342,4.231179623690039,4.283416409167694,354800.0
2003-11-27,4.3356551244334645,4.366997129963289,4.293865518036885,4.293865518036885,68000.0
2003-11-28,4.366994972806469,4.366994972806469,4.321026747305252,4.366994972806469,42400.0
2003-12-01,4.366994972806469,4.366994972806469,4.356547775635519,4.366994972806469,50800.0
2003-12-02,4.366996323512664,4.366996323512664,4.3461015241730045,4.3461015241730045,53200.0
2003-12-03,4.346100960164166,4.346100960164166,4.293864167861543,4.304311765443125,50400.0
2003-12-04,4.283419274072398,4.3356560944879154,4.272972069403419,4.272972069403419,56800.0
2003-12-05,4.26252242596913,4.335654019253932,4.220733228760045,4.323117299944719,32400.0
2003-12-08,4.262522261746738,4.293864258079817,4.237448824094316,4.270880339987616,25600.0
2003-12-09,4.270880031896205,4.3878903290819,4.268790512486718,4.3878903290819,68800.0
2003-12-10,4.377444558586151,4.377444558586151,4.293865349081669,4.377444558586151,12400.0
2003-12-11,4.377443438109925,4.385801117799969,4.325206644808066,4.325206644808066,157200.0
2003-12-12,4.323117042554878,4.325206562071195,4.283416968815057,4.304311765443125,1317600.0
2003-12-15,4.366995794880109,4.366995794880109,4.285506525708518,4.34192235753582,26400.0
2003-12-16,4.33565376111768,4.33565376111768,4.24789593410787,4.304311765443125,32800.0
2003-12-17,4.325205785587643,4.366994972806469,4.29386339700474,4.366994972806469,41200.0
2003-12-18,4.377443130569546,4.3878903290819,4.356548335009759,4.3878903290819,42400.0
2003-12-19,4.377445439623761,4.392071684670271,4.356550633042195,4.356550633042195,164000.0
2003-12-22,4.304310992710717,4.387889765683395,4.29386339700474,4.366994972806469,13600.0
2003-12-23,4.38789061221371,4.617732581131925,4.38789061221371,4.573853467771534,110000.0
2003-12-24,4.565496894224534,4.628180901600168,4.534154890536717,4.62609138154962,14000.0
2003-12-29,4.653256020671221,4.805787439403825,4.653256020671221,4.67623995046436,32400.0
2003-12-30,4.5968378497098845,4.703400956777373,4.5968378497098845,4.703400956777373,30400.0
2003-12-31,4.906082026225484,4.906082026225484,4.5863929437043005,4.617734955917218,70000.0
2004-01-02,4.816232084024798,4.816232084024798,4.701311300536825,4.743100893733414,16800.0
2004-01-05,4.755638568809553,4.858022654345736,4.68041744534004,4.763996250008844,36000.0
2004-01-06,4.78489105080984,4.78489105080984,4.711759447273945,4.763996250008844,24800.0
2004-01-07,4.753548092765013,4.753548092765013,4.711758499568424,4.743100893733414,18000.0
2004-01-08,4.80578659033399,4.80578659033399,4.669970962053338,4.669970962053338,30400.0
2004-01-09,4.701311610406991,4.701311610406991,4.638627615015613,4.690864410686802,11600.0
2004-01-12,4.690862032936956,4.701309227361569,4.669967245552809,4.701309227361569,20400.0
2004-01-13,4.701311051128403,4.701311051128403,4.680416255638596,4.680416255638596,35600.0
2004-01-14,4.701309227361569,4.701309227361569,4.680414439977423,4.701309227361569,14800.0
2004-01-15,4.701309227361569,4.701309227361569,4.701309227361569,4.701309227361569,75600.0
2004-01-16,4.701311300536825,4.753548092765013,4.680416503938531,4.743100893733414,173600.0
2004-01-19,4.78488939700862,4.837126181688922,4.78488939700862,4.837126181688922,104800.0
2004-01-20,4.826680585996622,4.826680585996622,4.774443783980501,4.814143865102602,25200.0
2004-01-21,4.805785851610836,4.824591132478214,4.763996250008844,4.763996250008844,29600.0
2004-01-22,4.763996250008844,4.763996250008844,4.743101847743026,4.763996250008844,34800.0
2004-01-23,4.761906170818369,4.763995291796611,4.732653296166719,4.743100893733414,18000.0
2004-01-26,4.701312246141034,4.763996250008844,4.701312246141034,4.763996250008844,210000.0
2004-01-27,4.763996405770397,4.805786008738724,4.763996405770397,4.805786008738724,48800.0
2004-01-28,4.784890890258426,4.847575290558111,4.774443689476061,4.847575290558111,137200.0
2004-01-29,4.705492687460232,4.845487376426239,4.705492687460232,4.845487376426239,47200.0
2004-01-30,4.889363701202004,4.910258497921455,4.816232111951472,4.910258497921455,29600.0
2004-02-02,4.910259136244237,4.972943136016274,4.878917136358218,4.972943136016274,25600.0
2004-02-03,5.014732407088437,5.129653198670164,5.004285207321053,5.06905872265611,35600.0
2004-02-04,5.108759311940713,5.190248594204364,5.056522510790134,5.11711699288652,223600.0
2004-02-05,5.098310373414192,5.098310373414192,4.97294200387633,5.083684136699536,174000.0
2004-02-06,5.087862954601947,5.098310152220568,5.025178573285091,5.092041993063413,22000.0
2004-02-09,5.119208029048974,5.119208029048974,5.046076406069791,5.046076406069791,63200.0
2004-02-10,5.1192059423651886,5.140100740204315,5.035627149543801,5.140100740204315,60400.0
2004-02-11,5.171443297706969,5.171443297706969,5.150548497605162,5.171443297706969,22000.0
2004-02-12,5.171443297706969,5.200695778728404,5.0878644958349,5.171443297706969,228400.0
2004-02-13,5.1923358005252505,5.328151343294383,5.171441009668079,5.246662097339901,404800.0
2004-02-16,5.255022662467014,5.255022662467014,5.192338653982401,5.192338653982401,42800.0
2004-02-17,5.32815297557169,5.32815297557169,5.244574185073667,5.255021384435253,22000.0
2004-02-18,5.265467455510505,5.265467455510505,5.223677873111615,5.223677873111615,52400.0
2004-02-19,5.275916577468362,5.275916577468362,5.181890182020216,5.213232579526357,23200.0
2004-02-20,5.213231454619733,5.292631194782474,5.140099873777573,5.225768171795944,119200.0
2004-02-23,5.292633286343683,5.369943936308157,5.265470321971697,5.369943936308157,46400.0
2004-02-24,5.380388276072432,5.390835472534301,5.3490462881518255,5.380388276072432,24400.0
2004-02-25,5.328153337003842,5.64157412153348,5.328153337003842,5.597695402996196,54000.0
2004-02-26,5.641574004537433,5.658289763424287,5.537100411860815,5.539189931538562,269600.0
2004-02-27,5.578887781930125,5.589334977614482,5.537098202122758,5.537098202122758,678000.0
2004-03-01,5.64366363012636,5.68336370767834,5.6415741104094,5.662468909043869,218000.0
2004-03-02,5.723063386695181,5.723063386695181,5.6311269103597335,5.662468909043869,54000.0
2004-03-03,5.662468181892288,5.662468181892288,5.578889396622401,5.599783794038561,50000.0
2004-03-04,5.597694756197615,5.620678673403499,5.568441882017714,5.620678673403499,44000.0
2004-03-05,5.62067938480573,5.62067938480573,5.54754778790244,5.54754778790244,19600.0
2004-03-08,5.610232345394643,5.610232345394643,5.557995545900345,5.578890345405094,166800.0
2004-03-09,5.599784431688327,5.641574028349412,5.589337231790621,5.6311268284517055,193200.0
2004-03-10,5.629038359654934,5.629038359654934,5.580980194962129,5.618590759271627,44800.0
2004-03-11,5.589334602001069,5.589334602001069,5.265466775130872,5.296808758612674,314400.0
2004-03-12,5.413822339243318,5.505759225950711,5.413822339243318,5.432627620581993,336400.0
2004-03-15,5.432627147406999,5.578890345405094,5.432627147406999,5.578890345405094,48800.0
2004-03-16,5.578887781930125,5.578887781930125,5.526651006438401,5.537098202122758,22800.0
2004-03-17,5.578890585135123,5.599784987002573,5.443074581785689,5.505758982993544,59200.0
2004-03-18,5.578889951311223,5.610231949086766,5.512026517912239,5.610231949086766,317200.0
2004-03-19,5.610233303526527,5.610233303526527,5.537101692037851,5.589338500453302,15200.0
2004-03-22,5.599785702722304,5.641575308868753,5.589338500453302,5.589338500453302,156400.0
2004-03-23,5.589337209582563,5.620679207686281,5.549637132765786,5.549637132765786,27200.0
2004-03-24,5.589338500453302,5.629038586438907,5.5496384144676965,5.589338500453302,52400.0
2004-03-25,5.620678589989803,5.620678589989803,5.537099804719914,5.599783794038561,23600.0
2004-03-26,5.62067938480573,5.62067938480573,5.54754778790244,5.54754778790244,28800.0
2004-03-29,5.557994600671158,5.599783794038561,5.557994600671158,5.599783794038561,16800.0
2004-03-30,5.599783794038561,5.599783794038561,5.537099804719914,5.599783794038561,70000.0
2004-03-31,5.599784431688327,5.6311268284517055,5.549637154816104,5.6311268284517055,22400.0
2004-04-01,5.64366307227886,5.64366307227886,5.622768275709736,5.641573552768439,28400.0
2004-04-02,5.652020751785452,5.652020751785452,5.549636686985348,5.641573552768439,60400.0
2004-04-05,5.589336291177578,5.704257064853185,5.589336291177578,5.652020277085171,122400.0
2004-04-06,5.756494988942719,5.756494988942719,5.664558511268167,5.704258190863257,54400.0
2004-04-07,5.67291381489921,5.704255800908271,5.662466619074514,5.693808605083575,102800.0
2004-04-08,5.693812019246608,5.746048826762632,5.683364817157488,5.725154024049179,120000.0
2004-04-12,5.727243547351588,5.827538122189547,5.727243547351588,5.827538122189547,38800.0
2004-04-13,5.9340992535023975,5.99678364050946,5.850520469361394,5.99678364050946,21600.0
2004-04-14,6.140957193886135,6.140957193886135,5.641573585514423,5.743957650908806,58800.0
2004-04-15,5.848431837900006,5.9549949533097655,5.777389760960166,5.802463599276932,23600.0
2004-04-16,5.643663870315513,5.850521548676648,5.643663870315513,5.746047949593136,20800.0
2004-04-19,5.840074509305947,5.840074509305947,5.746048108122603,5.787837708323015,29600.0
2004-04-20,5.808732268326824,6.0406637985484535,5.808732268326824,5.860969070734566,77600.0
2004-04-21,5.860965984356917,6.049018692824597,5.798282013891001,6.049018692824597,61200.0
2004-04-22,6.049020126740796,6.059467324783296,6.028125332120739,6.059467324783296,188000.0
2004-04-23,6.111706184204446,6.111706184204446,6.0093220942419965,6.0093220942419965,12400.0
2004-04-26,5.954994916254076,6.017678913853222,5.954994916254076,5.975889714965504,19600.0
2004-04-27,6.057377805467784,6.059467324783296,5.975888544838123,6.059467324783296,119200.0
2004-04-28,6.059469632548715,6.111706439725857,5.975890820772325,6.0385748299708135,80000.0
2004-04-29,6.101258991155141,6.101258991155141,6.101258991155141,6.101258991155141,6800.0
2004-04-30,5.9863359623717445,6.057378027563688,5.902757179362127,5.9863359623717445,14000.0
2004-05-03,5.923652060172801,6.017678042963908,5.923652060172801,6.017678042963908,10000.0
2004-05-04,6.038572838651404,6.038572838651404,6.017678042963908,6.017678042963908,19200.0
2004-05-05,6.007230014475447,6.017677211608349,5.913203646139211,5.913203646139211,7200.0
2004-05-06,5.913205318831221,5.975889714965504,5.89231091865493,5.975889714965504,38000.0
2004-05-07,5.975889951673157,5.975889951673157,5.902758352553953,5.902758352553953,77200.0
2004-05-10,5.850521289629922,5.850521289629922,5.22367972288386,5.737689616318767,162800.0
2004-05-11,5.735600515843884,5.82962651207411,5.735600515843884,5.819179312004686,63600.0
2004-05-12,5.819179709652048,5.819179709652048,5.704258508359684,5.798284909550239,67200.0
2004-05-13,5.798285084484921,5.798285084484921,5.641574676796139,5.7857483634596685,12400.0
2004-05-14,5.76694250368108,5.76694250368108,5.662468909043869,5.662468909043869,8800.0
2004-05-17,5.662468449775986,5.662468449775986,5.474416074388465,5.564263023719703,38000.0
2004-05-18,5.484861426631034,5.537098202122758,5.474414230946677,5.537098202122758,7200.0
2004-05-19,5.641573469664832,5.641573469664832,5.537099886893261,5.620678673403499,51600.0
2004-05-20,5.599785702722304,5.620680505795528,5.589338500453302,5.589338500453302,19600.0
2004-05-21,5.641573552768439,5.746047137078965,5.620678756199314,5.641573552768439,36800.0
2004-05-25,5.641574331653864,5.6520215321132365,5.328153535450871,5.643663851452768,294400.0
2004-05-26,5.6938085285979305,5.6938085285979305,5.516203412219075,5.537098202122758,50400.0
2004-05-27,5.610232030121163,5.6311268284517055,5.390837245453164,5.6311268284517055,18400.0
2004-05-28,5.474416668634678,5.631127064890993,5.474416668634678,5.568442667267379,5200.0
2004-05-31,5.578889777559392,5.70425776475704,5.578889777559392,5.612321293950113,212000.0
2004-06-01,5.775299743699297,5.775299743699297,5.641573680290317,5.645752719405623,22800.0
2004-06-02,5.69381115005138,5.808731949629181,5.69381115005138,5.746047949593136,240800.0
2004-06-03,5.840073349675227,5.840073349675227,5.599783794038561,5.599783794038561,21600.0
2004-06-04,5.69381003974852,5.798283618459502,5.61023125648675,5.6394837309946,16400.0
2004-06-07,5.631126900327551,5.631126900327551,5.516205707310276,5.516205707310276,8800.0
2004-06-08,5.631125836921745,5.631125836921745,5.48486267289713,5.48486267289713,27200.0
2004-06-09,5.48486363813772,5.48486363813772,5.413821562941886,5.430537321897663,67600.0
2004-06-10,5.330241873814406,5.401283937090258,5.328152354478637,5.349047149301252,62800.0
2004-06-11,5.369940609295418,5.48486135445088,5.328151030037997,5.390835000389164,143200.0
2004-06-14,5.432625315248999,5.432625315248999,5.265467772655345,5.344867505753576,17200.0
2004-06-15,5.359495315633648,5.589337303133063,5.359495315633648,5.516205707310276,90400.0
2004-06-16,5.351138333804523,5.516206427345447,5.351138333804523,5.432627620581993,33600.0
2004-06-17,5.453521546125949,5.512026502197467,5.453521546125949,5.453521546125949,23200.0
2004-06-18,5.453522343263744,5.484864345531172,5.411732741217053,5.411732741217053,42800.0
2004-06-21,5.484863847332535,5.484863847332535,5.056522258669195,5.098311458384927,295600.0
2004-06-22,5.21323328851303,5.307259298213339,5.21323328851303,5.307259298213339,95600.0
2004-06-23,5.307257559656022,5.349047149301252,5.275915566689632,5.349047149301252,499600.0
2004-06-24,5.296809928793119,5.296809928793119,5.275915135677489,5.278004654842556,3600.0
2004-06-25,5.278005086025399,5.359494347445028,5.278005086025399,5.349047149301252,10800.0
2004-06-28,5.432625882391332,5.482773150404585,5.39083629311276,5.474415471669905,126400.0
2004-06-29,5.474417386300346,5.576801477452239,5.432627782406219,5.576801477452239,28400.0
2004-06-30,5.587248026085904,5.656200585476971,5.578890345405094,5.578890345405094,14800.0
2004-07-02,5.641573552768439,5.672915548354577,5.641573552768439,5.641573552768439,52000.0
2004-07-05,5.641573425057495,5.641573425057495,5.541278882038228,5.637394386131254,9200.0
2004-07-06,5.635304782720645,5.635304782720645,5.495310169057718,5.541278799491417,74800.0
2004-07-07,5.553816990022799,5.553816990022799,5.432627620581993,5.432627620581993,25200.0
2004-07-08,5.516204623285876,5.516204623285876,5.286362680954161,5.328152269936313,23200.0
2004-07-09,5.328153935658853,5.411732741217053,5.328153935658853,5.411732741217053,7200.0
2004-07-12,5.495312054862396,5.495312054862396,5.265470417960375,5.357406913307095,22800.0
2004-07-13,5.380388276072432,5.380388276072432,5.380388276072432,5.380388276072432,8000.0
2004-07-14,5.3281514966930885,5.380388276072432,5.3281514966930885,5.380388276072432,95600.0
2004-07-15,5.38038892376469,5.432625709432308,5.349046932071128,5.4221785117128025,6800.0
2004-07-16,5.432625843856632,5.432625843856632,5.328152269936313,5.328152269936313,8400.0
2004-07-19,5.234126668633273,5.328153058491284,5.234126668633273,5.275916263800193,48000.0
2004-07-20,5.234127760617345,5.3156174483403325,5.234127760617345,5.236217280665135,8000.0
2004-07-21,5.223677873111615,5.24457266431106,5.223677873111615,5.223677873111615,66800.0
2004-07-22,5.2236779379344,5.380388276072432,5.2236779379344,5.380388276072432,14400.0
2004-07-23,5.328152269936313,5.328152269936313,5.255020688485077,5.328152269936313,5600.0
2004-07-26,5.3281514966930885,5.380388276072432,5.296809508772482,5.380388276072432,9200.0
2004-07-27,5.380387514075795,5.380387514075795,5.296808758612674,5.296808758612674,117600.0
2004-07-28,5.305168904473308,5.317706022530071,5.267558347373271,5.317706022530071,314400.0
2004-07-29,5.317705071958303,5.369941858918462,5.317705071958303,5.328152269936313,25600.0
2004-07-30,5.328152269936313,5.376210018291245,5.317705071958303,5.328152269936313,10400.0
2004-08-03,5.338598693154957,5.392924991533675,5.3281514966930885,5.380388276072432,18400.0
2004-08-04,5.349048485310125,5.39292720671546,5.275916884432738,5.39292720671546,26400.0
2004-08-05,5.30725940529624,5.30725940529624,4.903991199559886,5.014733371656644,416800.0
2004-08-06,5.016822891719058,5.1693542694585,4.962496565701887,5.014733371656644,882800.0
2004-08-09,4.889363413466524,4.910258208956332,4.596837472214439,4.680416255638596,391600.0
2004-08-10,4.7117589272726335,4.876827396994441,4.7117589272726335,4.759817083371661,339600.0
2004-08-11,4.759815580323611,4.858020584143369,4.753547023194049,4.858020584143369,60800.0
2004-08-12,4.858022082701221,4.858022082701221,4.722206491278966,4.722206491278966,28000.0
2004-08-13,4.651164428741144,4.774443300908815,4.651164428741144,4.678327387685741,20800.0
2004-08-16,4.680417450583237,4.70131225140764,4.565496643851788,4.596838645820804,182400.0
2004-08-17,4.565496965068701,4.575944166948353,4.471470554011015,4.544602162774192,416000.0
2004-08-18,4.544601525045047,4.544601525045047,4.481917525492968,4.492364725906597,44000.0
2004-08-19,4.4296810416327626,4.4296810416327626,4.30431263507048,4.4296810416327626,403600.0
2004-08-20,4.40878608343434,4.596838487298614,4.40878608343434,4.5550488870909245,98000.0
2004-08-23,4.5550488870909245,4.563406966546528,4.534154485522244,4.5550488870909245,18000.0
2004-08-24,4.575943844996401,4.596838645820804,4.555049044171998,4.596838645820804,30000.0
2004-08-25,4.596839222659399,4.772354933952848,4.596839222659399,4.768175893556521,66800.0
2004-08-26,4.768175571307376,4.899812545148612,4.736833567523576,4.8099651753759085,34000.0
2004-08-27,4.972941787270639,4.983389383422514,4.910257804499555,4.983389383422514,42800.0
2004-08-30,4.983389383422514,4.983389383422514,4.868468216962137,4.983389383422514,46800.0
2004-08-31,4.983390814763711,5.006374735829247,4.954137935671421,4.993838015381213,49200.0
2004-09-01,4.972943136016274,5.004285534437442,4.947869695521519,4.972943136016274,57200.0
2004-09-02,4.97294248954471,4.97294248954471,4.899811298829278,4.910258497921455,80800.0
2004-09-03,4.910257072358096,4.952046653664499,4.910257072358096,4.920704268417205,21600.0
2004-09-07,5.096220233614163,5.096220233614163,4.952047004807412,5.004283785876963,22400.0
2004-09-08,5.006374655699379,5.014732734887731,4.910259136244237,4.972943136016274,57600.0
2004-09-09,4.99383793388502,4.99383793388502,4.941601134579664,4.952048733561825,45600.0
2004-09-10,5.004285614533872,5.004285614533872,4.962496014993548,4.993838015381213,24400.0
2004-09-13,5.004284700406254,5.05652149102204,4.931153113837138,5.041894854880148,17200.0
2004-09-14,5.046073366193598,5.056520962345474,4.983389383422514,4.983389383422514,161200.0
2004-09-15,5.0126444803820345,5.0126444803820345,4.975033911611095,4.975033911611095,39600.0
2004-09-16,5.004286797619187,5.004286797619187,4.97294439128657,4.975033911611095,97600.0
2004-09-17,4.977122255272115,4.993838015381213,4.977122255272115,4.993838015381213,8400.0
2004-09-20,4.993836974825061,4.993836974825061,4.962494980968066,4.962494980968066,35200.0
2004-09-21,4.993836886987329,4.993836886987329,4.931152900375903,4.931152900375903,14400.0
2004-09-22,4.910258066351847,4.952047656117803,4.774442497415086,4.774442497415086,49600.0
2004-09-23,4.7765316717587405,4.835036614963322,4.763994556613442,4.789068388369003,141600.0
2004-09-24,4.991748905023874,4.991748905023874,4.805786008738724,4.805786008738724,56400.0
2004-09-27,4.816231726874868,4.931152900375903,4.816231726874868,4.931152900375903,7200.0
2004-09-28,4.962495935565984,4.972943136016274,4.920706336694527,4.972943136016274,359200.0
2004-09-29,4.972943294995963,4.983390894315401,4.86846969301256,4.86846969301256,167600.0
2004-09-30,4.910258800041273,4.962495595786394,4.910258800041273,4.912348319695293,180400.0
2004-10-01,4.972942574862965,4.972942574862965,4.916527140848184,4.941600578513619,98800.0
2004-10-04,4.962495934008836,4.962495934008836,4.820411776132644,4.952048733561825,97600.0
2004-10-05,4.993837817766827,4.993837817766827,4.883096060876968,4.883096060876968,90400.0
2004-10-06,4.899811038387068,4.9416002310696285,4.881005762192638,4.881005762192638,56400.0
2004-10-07,4.83712823793393,4.83712823793393,4.617733808426932,4.786980951147622,57600.0
2004-10-08,4.703401987779245,4.784891276355599,4.703401987779245,4.734743991190519,22000.0
2004-10-12,4.78489105080984,4.78489105080984,4.701312246141034,4.763996250008844,7600.0
2004-10-13,4.791158965791919,4.791158965791919,4.701311613414378,4.71175881314125,32800.0
2004-10-14,4.676236816194984,4.680415854641919,4.463111036356799,4.463111036356799,98000.0
2004-10-15,4.467291513845072,4.544602162774192,4.252076126256688,4.544602162774192,128000.0
2004-10-18,4.555047376182081,4.805784097188539,4.555047376182081,4.795336899869533,60000.0
2004-10-19,4.837127202539325,4.837127202539325,4.669969615698641,4.71175881314125,62800.0
2004-10-20,4.701312072977452,4.805785674599173,4.701312072977452,4.755638393644968,80000.0
2004-10-21,4.753550607863396,4.753550607863396,4.617734955917218,4.617734955917218,18000.0
2004-10-22,4.722206243043043,4.722206243043043,4.598927377692612,4.649074651956924,25200.0
2004-10-25,4.601017938013446,4.638628501852907,4.565496894224534,4.62609138154962,15600.0
2004-10-26,4.56549600531144,4.617732800798904,4.523706409507419,4.534154007725985,50000.0
2004-10-27,4.534154641882773,4.596838645820804,4.515349360994327,4.596838645820804,382800.0
2004-10-28,4.617733446645207,4.617733446645207,4.544601843027386,4.596838645820804,21600.0
2004-10-29,4.575943844996401,4.596838645820804,4.555049044171998,4.596838645820804,32800.0
2004-11-01,4.575943844996401,4.596838645820804,4.561317603979872,4.596838645820804,21600.0
2004-11-02,4.592656651791942,4.805782765747382,4.592656651791942,4.701309227361569,77200.0
2004-11-03,4.701311445799136,4.751458720063447,4.598927377692612,4.649074651956924,13200.0
2004-11-04,4.64907421409671,4.8162317792344735,4.64907421409671,4.8162317792344735,414800.0
2004-11-05,4.816231229442185,5.066967947061289,4.816231229442185,5.066967947061289,384000.0
2004-11-08,5.150548317940083,5.150548317940083,5.0147327198186895,5.016822239609499,83200.0
2004-11-09,5.06696953261955,5.06696953261955,4.952048733561825,4.952048733561825,149200.0
2004-11-10,4.908170239684716,5.014733371656644,4.805786147837617,5.014733371656644,30000.0
2004-11-11,5.012642887427936,5.06905872265611,4.962495611181266,5.06905872265611,68400.0
2004-11-12,4.962496565701887,5.108759781789287,4.962496565701887,5.014733371656644,69200.0
2004-11-15,5.014733069819452,5.014733069819452,4.91234898413486,5.012643549882806,19200.0
2004-11-16,5.014732660418318,5.108759057215218,5.014732660418318,5.098311458384927,53200.0
2004-11-17,5.098311905201192,5.119206706157852,5.0502541419755005,5.0502541419755005,63200.0
2004-11-18,5.05025424886779,5.05025424886779,4.868469994792988,4.870559514786397,54400.0
2004-11-19,4.868469994792988,4.949959680395232,4.868469994792988,4.870559514786397,18800.0
2004-11-22,4.929063849671519,5.056521752906488,4.929063849671519,4.985479682106844,106400.0
2004-11-23,5.064880018586262,5.119206337749866,5.006374659825037,5.119206337749866,45200.0
2004-11-24,5.119206496720031,5.213232897910587,5.119206496720031,5.171443297706969,60000.0
2004-11-25,5.171442518571528,5.171442518571528,5.129652924663979,5.16935299902264,32000.0
2004-11-26,5.213230676779388,5.223677873111615,5.192335885579944,5.223677873111615,54800.0
2004-11-29,5.223679779671644,5.223679779671644,5.192337780700643,5.213232579526357,52000.0
2004-11-30,5.213230676779388,5.223677873111615,5.192335885579944,5.223677873111615,31600.0
2004-12-01,5.223679618384831,5.223679618384831,5.173532341872551,5.181890022023702,12000.0
2004-12-02,5.211143059790272,5.223679779671644,5.171442981874928,5.213232579526357,19600.0
2004-12-03,5.2236795330257015,5.2236795330257015,5.129653142017191,5.140100740204315,1270800.0
2004-12-06,5.119206512756763,5.129653713572813,5.098311712589498,5.11711699288652,51200.0
2004-12-07,5.119206337749866,5.1212958575486764,5.066969538385072,5.119206337749866,176000.0
2004-12-08,5.119205214939064,5.140100009809093,5.077415625199005,5.077415625199005,68800.0
2004-12-09,5.119204736771982,5.202783509910233,5.098309943853662,5.131741453108963,420000.0
2004-12-10,5.171442737695445,5.202784735186575,5.138011220566891,5.140100740204315,58800.0
2004-12-13,5.211143216221747,5.219500896881837,5.119206337749866,5.119206337749866,81200.0
2004-12-14,5.117116424292759,5.1505479414315385,5.0983111460853054,5.1505479414315385,83600.0
2004-12-15,5.140101056635804,5.150548256930952,5.098311458384927,5.098311458384927,72000.0
2004-12-16,5.119206026017134,5.183979541695271,5.09831122783657,5.181890022023702,144000.0
2004-12-17,5.167263617883807,5.223679451609619,5.1192058625774255,5.129653062066599,44000.0
2004-12-20,5.119206496720031,5.223680098693909,5.119206496720031,5.171443297706969,125200.0
2004-12-21,5.171442833482182,5.3490480206017255,5.171442833482182,5.317706022530071,178400.0
2004-12-22,5.338600978307766,5.524564263502383,5.338600978307766,5.505758982993544,80800.0
2004-12-23,5.505758436466222,5.505758436466222,5.430537321897663,5.430537321897663,40400.0
2004-12-24,5.4012848433588365,5.430537321897663,5.369942845133648,5.430537321897663,16400.0
2004-12-29,5.526655248403723,5.526655248403723,5.445165545085711,5.461881310131793,54000.0
2004-12-30,5.443074581785689,5.526653783396163,5.443074581785689,5.505758982993544,36800.0
2004-12-31,5.532922373859014,5.532922373859014,5.466059326210659,5.532922373859014,26800.0
2005-01-04,5.51620563636291,5.51620563636291,5.4221796416873405,5.430537321897663,80800.0
2005-01-05,5.428447813741863,5.428447813741863,5.323974220412565,5.376211017077214,26400.0
2005-01-06,5.376209238073685,5.380388276072432,5.3281514966930885,5.380388276072432,140400.0
2005-01-07,5.369941079610562,5.3824777950718055,5.359493484613695,5.380388276072432,125600.0
2005-01-10,5.426356242360109,5.432624799062389,5.411730008589769,5.415909046391288,290400.0
2005-01-11,5.409642497068907,5.409642497068907,5.267558347373271,5.317706022530071,131600.0
2005-01-12,5.307259647174825,5.307259647174825,5.181891227462698,5.200696510346278,52400.0
2005-01-13,5.129652494807778,5.223678873952959,5.129652494807778,5.1526368093843935,100000.0
2005-01-14,5.129653271632428,5.217411105946115,5.119206071716447,5.165174309295948,136000.0
2005-01-17,5.296811861105879,5.296811861105879,5.192338255950083,5.2341274588912965,33600.0
2005-01-18,5.171443628470087,5.28636443857757,5.150548827031857,5.221590912800726,36000.0
2005-01-19,5.20278498084593,5.265469377323074,5.20278498084593,5.213232579526357,43600.0
2005-01-20,5.21323226958493,5.286363463324364,5.21323226958493,5.275916263800193,60400.0
2005-01-21,5.2759174141530085,5.2759174141530085,5.21950156793738,5.21950156793738,36000.0
2005-01-24,5.265469459269421,5.265469459269421,5.223679860967621,5.244574660118521,28400.0
2005-01-25,5.227857127051012,5.248751919113739,5.223678088931464,5.248751919113739,70400.0
2005-01-26,5.223680146977917,5.275916948447695,5.154727584979215,5.154727584979215,159200.0
2005-01-27,5.2236795330257015,5.2236795330257015,5.140100740204315,5.140100740204315,212400.0
2005-01-28,5.181890673824423,5.181890673824423,5.140101470741993,5.158906751616399,22400.0
2005-01-31,5.181889283547308,5.181889283547308,5.140100091676726,5.1526368093843935,33600.0
2005-02-01,5.15263671943729,5.227857821440336,5.150547200099976,5.175621033612679,112000.0
2005-02-02,5.213233682707647,5.213233682707647,5.144281110966214,5.173533596391299,50800.0
2005-02-03,5.173531943751594,5.278005528079691,5.173531943751594,5.267557930525824,43600.0
2005-02-04,5.244574498401858,5.307258495386547,5.181890102882034,5.202784901388641,52400.0
2005-02-07,5.2006952544044935,5.202784774057529,5.179800854944381,5.198605734751457,19600.0
2005-02-08,5.198606306916949,5.198606306916949,5.154727584979215,5.154727584979215,10000.0
2005-02-09,5.198605780861128,5.198605780861128,5.142190343869268,5.181890022023702,84400.0
2005-02-10,5.160993898048273,5.223677873111615,5.160993898048273,5.223677873111615,347600.0
2005-02-11,5.223678696015991,5.397104812782321,5.223678696015991,5.328152269936313,67600.0
2005-02-14,5.3908359877566525,5.43471509386719,5.298899534207496,5.298899534207496,113600.0
2005-02-15,5.300990580545168,5.328153540888348,5.286363941937908,5.286363941937908,39200.0
2005-02-16,5.286363463324364,5.432626647873466,5.2654690642760205,5.275916263800193,85200.0
2005-02-17,5.275914255233703,5.390835000389164,5.275914255233703,5.390835000389164,12400.0
2005-02-18,5.328152273179168,5.432625847163074,5.282184044098871,5.338599471163536,35200.0
2005-02-21,5.349047965203188,5.428447719398067,5.3072583691837005,5.3991952413055,17200.0
2005-02-22,5.428446452212792,5.428446452212792,5.386657264483455,5.386657264483455,45200.0
2005-02-23,5.422178252543971,5.422178252543971,5.328151883422505,5.359493873617985,21600.0
2005-02-24,5.411729861235626,5.537098202122758,5.3281511001558615,5.537098202122758,60000.0
2005-02-25,5.662468045842241,5.796194099061073,5.453520888420277,5.6394837309946,140000.0
2005-02-28,5.746046387608718,5.850519958292513,5.641572816924923,5.840072760638152,246800.0
2005-03-01,6.00722933861701,6.009318857515509,5.769029763677825,5.850519008044392,49600.0
2005-03-02,5.892310696686244,5.892310696686244,5.769031827321498,5.794105266002562,120000.0
2005-03-03,5.798284513330701,5.819179312004686,5.787837313261278,5.819179312004686,127200.0
2005-03-04,5.840075067368925,5.850522269149755,5.829627467052894,5.829627467052894,60800.0
2005-03-07,5.840075067368925,5.892311873343476,5.819180265272065,5.829627467052894,79600.0
2005-03-08,5.819179312004686,5.819179312004686,5.737689637029659,5.819179312004686,45200.0
2005-03-09,5.819179372615892,5.8296265727941305,5.7585844956837065,5.7585844956837065,23200.0
2005-03-10,5.7460469933005305,5.787836585393115,5.725152197254239,5.735599794544929,22400.0
2005-03-11,5.746048826762632,5.766943629476083,5.70843826158546,5.725154024049179,95600.0
2005-03-14,5.746047949593136,5.798284749134893,5.727242669875292,5.746047949593136,112800.0
2005-03-15,5.819180187865011,5.850522191325789,5.7460485807664,5.808732587687954,55200.0
2005-03-16,5.806642501247147,5.911116094445245,5.792015863429904,5.863057938687421,47200.0
2005-03-17,5.88186246620212,6.017678040308281,5.88186246620212,6.007230841736685,93200.0
2005-03-18,6.028125590537744,6.028125590537744,5.975888801015814,6.013499353237215,76800.0
2005-03-21,6.017677259418448,6.028124855169382,5.986335269235701,6.005140543052355,116400.0
2005-03-22,6.005140976816719,6.038572488564483,5.9758885036711895,6.021856732690601,121600.0
2005-03-23,6.019769547504225,6.111706439725857,6.019769547504225,6.0385748299708135,255200.0
2005-03-24,6.038573007779483,6.0908097991937264,6.017678211506769,6.069915002921011,190800.0
2005-03-28,6.090810817825855,6.090810817825855,5.977979536739342,5.977979536739342,44400.0
2005-03-29,5.831715114170184,6.005141238365793,5.831715114170184,5.9863359623717445,99600.0
2005-03-30,5.965440948260565,6.067825402045344,5.965440948260565,6.059467324783296,59200.0
2005-03-31,6.059469387688042,6.111706192754318,6.059469387688042,6.101258991155141,265200.0
2005-04-01,6.0803637790174685,6.090810979911495,5.9758901759365335,6.051110899150893,143600.0
2005-04-04,6.143046193412188,6.153493790140572,6.049020214067116,6.09080940537546,39600.0
2005-04-05,6.059467412260435,6.111704200297162,6.059467412260435,6.09080940537546,4400.0
2005-04-06,6.017677822417027,6.09080940537546,6.017677822417027,6.09080940537546,622800.0
2005-04-07,6.059467324783296,6.101256914023411,6.059467324783296,6.059467324783296,6800.0
2005-04-08,6.059469172393952,6.101258774376259,5.967532287153987,5.9842480482398726,43600.0
2005-04-11,5.9884238426439085,6.049018692824597,5.9884238426439085,6.049018692824597,31600.0
2005-04-12,6.0594672783852905,6.072003995647306,6.053198720486754,6.065735836283826,44800.0
2005-04-13,6.04902243052737,6.101259237704514,6.0385748299708135,6.0385748299708135,80800.0
2005-04-14,6.038572835986555,6.038572835986555,5.996783643165087,6.007230841736685,148400.0
2005-04-15,6.028125640075196,6.0594676343388985,5.998872766698671,6.017678042963908,398000.0
2005-04-18,6.090810641480065,6.1117054406422815,5.9654422450419125,6.0009632840571365,326400.0
2005-04-19,6.049021311187932,6.049021311187932,5.954994916254076,5.975889714965504,97600.0
2005-04-20,5.954994916254076,5.975889714965504,5.954994916254076,5.975889714965504,108800.0
2005-04-21,5.975889552522511,5.975889552522511,5.934099956235625,5.934099956235625,33200.0
2005-04-22,5.881861656205475,5.925740760940726,5.881861656205475,5.913203646139211,150400.0
2005-04-25,5.777389953854626,5.909026911976223,5.777389953854626,5.902758352553953,142400.0
2005-04-26,5.850518788790921,6.088718354803361,5.850518788790921,6.049018692824597,170000.0
2005-04-27,6.080362424650464,6.080362424650464,5.99678364050946,5.99678364050946,113200.0
2005-04-28,5.9967832948985365,6.026035768028218,5.975888500433739,6.011409531463377,173200.0
2005-04-29,5.911115336948046,5.99678364050946,5.911115336948046,5.99678364050946,48400.0
2005-05-02,5.854700337911502,5.906937135219345,5.854700337911502,5.873505616825136,89600.0
2005-05-03,5.871414931206489,6.007230497530604,5.871414931206489,5.967530427870152,116400.0
2005-05-04,5.934099256130265,6.007230841736685,5.934099256130265,6.007230841736685,166400.0
2005-05-05,6.007231985385055,6.007231985385055,5.892311185078707,5.950816145873872,9600.0
2005-05-06,5.860967838591502,5.996783815127368,5.860967838591502,5.994694295646114,67200.0
2005-05-09,5.99678347194294,6.00514115085457,5.927830927147946,5.954993881779582,9600.0
2005-05-10,6.036484192839993,6.036484192839993,5.913205318831221,5.975889714965504,74000.0
2005-05-11,5.9758888474868135,6.007230841736685,5.954994051808539,6.007230841736685,62000.0
2005-05-12,6.00723053750068,6.109614592750399,5.996783339458181,6.059467324783296,223200.0
2005-05-13,6.044840524995652,6.163940325139524,5.904845932178201,6.08245107210109,320400.0
2005-05-16,6.134690695065678,6.257969590533143,6.134690695065678,6.212000945659386,248400.0
2005-05-17,6.211999250507968,6.247520285246768,6.132599501492761,6.247520285246768,87600.0
2005-05-18,6.226625833798541,6.264236390140613,6.222447193065627,6.222447193065627,45200.0
2005-05-19,6.226624452060847,6.226624452060847,6.218266773914531,6.226624452060847,11600.0
2005-05-20,6.205732116662429,6.35199492030476,6.176479237105832,6.2684161184326905,93600.0
2005-05-24,6.247521097089756,6.3310998960020815,6.247521097089756,6.287221176023792,603200.0
2005-05-25,6.28722122320394,6.28722122320394,6.268415943490656,6.270505463296037,369600.0
2005-05-26,6.32065291941963,6.32065291941963,6.257968917649368,6.2684161184326905,294400.0
2005-05-27,6.349904080549671,6.349904080549671,6.247520019721047,6.2725938543384006,113200.0
2005-05-30,6.320651647658319,6.349904122793941,6.320651647658319,6.320651647658319,36400.0
2005-05-31,6.372888742863261,6.372888742863261,6.322741469432158,6.322741469432158,128000.0
2005-06-01,6.372888836145347,6.372888836145347,6.268415248667554,6.299757245203871,54400.0
2005-06-02,6.351993642237212,6.351993642237212,6.283041094749615,6.320651647658319,81200.0
2005-06-03,6.370800518378954,6.414679640635375,6.312295154882119,6.372890038346896,208000.0
2005-06-06,6.372889481389609,6.372889481389609,6.341547481679968,6.3519946820714654,38400.0
2005-06-07,6.372888438134834,6.372888438134834,6.289309653079426,6.320651647658319,20000.0
2005-06-08,6.372890038346896,6.372890038346896,6.320653234753889,6.372890038346896,36000.0
2005-06-09,6.372889480549751,6.372889480549751,6.293489721393449,6.341547480844241,34400.0
2005-06-10,6.362443314030164,6.372890516117911,6.337369471070272,6.362443314030164,86000.0
2005-06-13,6.372887873324665,6.592282214467724,6.320651087477742,6.581835016712359,150400.0
2005-06-14,6.58183635275663,6.58183635275663,6.310205170628345,6.404231165118078,203200.0
2005-06-15,6.435574177927459,6.893169097103739,6.435574177927459,6.728100602998411,1027200.0
2005-06-16,6.753173410942938,6.843020770318857,6.686310370998577,6.843020770318857,262000.0
2005-06-17,6.884808927190022,6.884808927190022,6.811676944586128,6.832572138360158,82400.0
2005-06-20,6.884809727005424,6.884809727005424,6.738546541876232,6.81167773590571,70000.0
2005-06-21,6.696755831299943,6.811676601523759,6.696755831299943,6.738545419673176,33200.0
2005-06-22,6.686309725218716,6.736457398868758,6.583925655375518,6.634072930490444,41600.0
2005-06-23,6.529598838830654,6.684219691509951,6.456467252128732,6.466914849391912,46800.0
2005-06-24,6.454379067440874,6.456468587325622,6.351994984299204,6.364531705072527,20000.0
2005-06-27,6.349904655837368,6.45646776517912,6.226625788081328,6.239162905793382,203200.0
2005-06-28,6.2475213183308815,6.393784520508378,6.2475213183308815,6.2684161184326905,48800.0
2005-06-29,6.341547318571358,6.341547318571358,6.268415722106422,6.289310520887138,41600.0
2005-06-30,6.310206120497098,6.310206120497098,6.2370745147510185,6.2370745147510185,70800.0
2005-07-04,6.35199492030476,6.35199492030476,6.23707411754756,6.2684161184326905,20800.0
2005-07-05,6.362442440306934,6.393784440801344,6.318563320786631,6.393784440801344,34400.0
2005-07-06,6.52960060837001,6.52960060837001,6.3728901937691305,6.414679797076775,204400.0
2005-07-07,6.498257558142938,6.537957635035116,6.393783965242038,6.404231165118078,92800.0
2005-07-08,6.5818343390792045,6.5818343390792045,6.310203240055017,6.312292360562966,114400.0
2005-07-11,6.299758433609649,6.377069078282781,6.268416431160882,6.372890038346896,26800.0
2005-07-12,6.372888836145347,6.372888836145347,6.268415248667554,6.299757245203871,53600.0
2005-07-13,6.299757803393155,6.370799881055538,6.278863004339194,6.331099802706526,74000.0
2005-07-14,6.42512619918178,6.42512619918178,6.324831641964938,6.331099802706526,13200.0
2005-07-15,6.529598841349936,6.529598841349936,6.354083192611642,6.477362050619136,42400.0
2005-07-18,6.527510443885252,6.527510443885252,6.393784364159969,6.519152763169998,28400.0
2005-07-19,6.517063244055422,6.529599964397222,6.477363164682044,6.529599964397222,37200.0
2005-07-20,6.579745497454276,6.583924535970442,6.523329673091188,6.581835016712359,249200.0
2005-07-21,6.581835718906165,6.581835718906165,6.498256932341358,6.5087041312113,543200.0
2005-07-22,6.560940307445744,6.675861476914992,6.560940307445744,6.602729896077299,41600.0
2005-07-25,6.661235492877634,6.661235492877634,6.583925264449813,6.654967332944893,28000.0
2005-07-26,6.680042313816236,6.7469057573231215,6.665416072545575,6.744815838815673,737200.0
2005-07-27,6.830481740074164,6.830481740074164,6.803319185683422,6.822124460222443,159600.0
2005-07-28,6.805409353940044,6.822125510356785,6.769888717159781,6.820035592269588,64800.0
2005-07-29,6.82212381275642,6.880628751516373,6.790781425809296,6.790781425809296,98800.0
2005-08-02,6.895253168523431,7.25882141357447,6.853463595966905,7.208673767092679,459600.0
2005-08-03,7.208678318100789,7.394641196456778,7.206589196835462,7.373746795522289,89600.0
2005-08-04,7.396731817285408,7.417626220204311,7.281810210020305,7.375836617296127,122800.0
2005-08-05,7.417626538707254,7.731047378370941,7.396732134891174,7.685078733491069,155600.0
2005-08-08,7.689256187511341,7.814624975757709,7.578514435403427,7.747761940854412,408800.0
2005-08-09,7.741493426726147,7.793730225553004,7.662093269329642,7.7101518256722095,64400.0
2005-08-10,7.793730164716013,7.806267283281903,7.678809367608045,7.781193843220413,106800.0
2005-08-11,7.689256945427171,7.835520147596368,7.689256945427171,7.825072946813639,72800.0
2005-08-12,7.835516989693238,7.912827200811942,7.804174602906461,7.887753769624525,77200.0
2005-08-15,8.201176627799695,8.201176627799695,7.992229452569129,8.096703040184412,68000.0
2005-08-16,7.981781752149837,8.148939322426607,7.9399921603131025,7.9399921603131025,138400.0
2005-08-17,7.919096738907187,8.351617244787066,7.919096738907187,8.201175052456652,246000.0
2005-08-18,8.18028082876197,8.251322888061825,8.148938439014652,8.24296481118653,358800.0
2005-08-19,8.24296719264957,8.24296719264957,8.023572792243673,8.08625679277817,50000.0
2005-08-22,7.981783504700583,8.190730712692377,7.981783504700583,8.190730712692377,140400.0
2005-08-23,8.044467351109946,8.190730553271464,8.044467351109946,8.12804655150805,72800.0
2005-08-24,8.088347264724213,8.117599750053778,7.981784525727879,7.99432084968601,127600.0
2005-08-25,7.994321030462968,7.994321030462968,7.62866336143384,7.674632009174336,177200.0
2005-08-26,7.666270419748814,7.772833909455413,7.586871078988326,7.622391710843792,115200.0
2005-08-29,7.526276762638099,7.728955761925422,7.453144778747854,7.687166170712449,108000.0
2005-08-30,7.703883186374085,7.887756949027802,7.703883186374085,7.835520148040863,85200.0
2005-08-31,7.887754160849575,7.887754160849575,7.793727792895637,7.822980263576852,50800.0
2005-09-01,7.772836306330075,7.829252148206132,7.689257104201765,7.741493906264373,33200.0
2005-09-02,7.689255915485845,7.699703114869219,7.576424249176875,7.59314040584645,50000.0
2005-09-06,7.591048754981473,7.802084981647838,7.591048754981473,7.758206280618687,156400.0
2005-09-07,7.762389781165475,7.762389781165475,7.6788105717603266,7.685078733491069,245200.0
2005-09-08,7.616124612797108,7.674629566155692,7.490755830795591,7.49075583079559,114000.0
2005-09-09,7.4907561788609405,7.513740496482718,7.281808996219685,7.476129939841673,331200.0
2005-09-12,7.499112513393152,7.605675998116038,7.43851765322289,7.605675998116038,384000.0
2005-09-13,7.626572123253886,7.685077078999931,7.626572123253886,7.682987957896247,220000.0
2005-09-14,7.731047507237319,7.731047507237319,7.637021094356834,7.668363497673805,219200.0
2005-09-15,7.731044704200939,7.783281492742837,7.731044704200939,7.743581820396245,228000.0
2005-09-16,7.827163145604469,7.898205236604919,7.735226650162304,7.860594670953478,87200.0
2005-09-19,7.877309396564668,7.885667475646313,7.783282999571889,7.839698837767556,131200.0
2005-09-20,7.877307311187001,7.917006980709592,7.754028467114646,7.808354372622935,190000.0
2005-09-21,7.929543029264657,7.929543029264657,7.733132234616563,7.733132234616563,70400.0
2005-09-22,7.814627278221134,7.814627278221134,7.628663560717765,7.628663560717764,78800.0
2005-09-23,7.522100158261441,7.616126569653792,7.33404733547674,7.33404733547674,361600.0
2005-09-26,7.20867931833388,7.417626544952254,7.116742825567146,7.33404733547674,822400.0
2005-09-27,7.331954299128646,7.417622584417998,7.313149026890984,7.325686140739421,178800.0
2005-09-28,7.327776442627882,7.344492597120924,7.313150205981528,7.338223640650975,42800.0
2005-09-29,7.229569155212855,7.41762185920373,7.229569155212855,7.415532738968236,54400.0
2005-09-30,7.4698634883295165,7.522100295940212,7.419715802312259,7.522100295940212,274000.0
2005-10-03,7.626567829466306,7.626567829466306,7.522094297555808,7.584778257288149,243600.0
2005-10-04,7.576423550736415,7.751939194235758,7.576423550736415,7.731044797395183,305200.0
2005-10-05,7.739401189959996,7.783279892014154,7.637016754763652,7.733132234616563,186800.0
2005-10-06,7.7728359888231,7.804177590538208,7.670451510251668,7.804177590538208,297600.0
2005-10-07,7.762388480213186,8.011035351061917,7.751940482985785,7.971335671636741,144400.0
2005-10-11,8.138490876656945,8.138490876656945,7.939990943651644,8.008943879176977,891600.0
2005-10-12,8.06536415723301,8.06536415723301,7.97133852509082,8.002680136781361,89200.0
2005-10-13,7.93999391027227,8.00267791330772,7.793730705142661,7.89820430922519,110400.0
2005-10-14,7.814626821767615,7.885668912768064,7.814626821767615,7.860594670953478,863600.0
2005-10-17,7.856413573725399,7.856413573725399,7.67671967019003,7.678808791259063,110000.0
2005-10-18,7.6788093961878,7.751940595418615,7.639109716186828,7.6934356360339615,252800.0
2005-10-19,7.731046385588959,7.731046385588959,7.6265727857837025,7.637019986350166,145200.0
2005-10-20,7.637017589980958,7.691344291192249,7.584780806469364,7.605675998116038,102400.0
2005-10-21,7.396731307814582,7.616125711633167,7.396731307814582,7.494935951253758,222000.0
2005-10-24,7.469862701663823,7.469862701663823,7.42180493937149,7.438520301569962,190000.0
2005-10-25,7.415537540761054,7.731047507237319,7.415537540761054,7.668363497673805,116000.0
2005-10-26,7.574336807775731,7.607768331458269,7.553442404375543,7.601500169852293,118400.0
2005-10-27,7.522099373976072,7.605678574737272,7.522099373976072,7.570157135439147,84400.0
2005-10-28,7.522099185978448,7.637019986350166,7.522099185978448,7.637019986350166,44400.0
2005-10-31,7.664180940586603,7.664180940586603,7.591049762498397,7.605675998116038,23200.0
2005-11-01,7.532543855320128,7.626570222962441,7.532543855320128,7.574333440613382,526800.0
2005-11-02,7.428073864431501,7.992231544643985,7.428073864431501,7.668363497673805,233200.0
2005-11-03,7.835520863195373,8.011036562413764,7.73313637320531,8.011036562413764,163600.0
2005-11-04,7.971335393829546,8.148940181521793,7.9504401971732355,8.061182746776046,220800.0
2005-11-07,8.061179621977468,8.100879284630084,7.939989919559047,8.042374350811505,260800.0
2005-11-08,8.040289243623016,8.044468283834497,7.95671083060465,7.965068113957193,22800.0
2005-11-09,8.02357272889351,8.044467129883268,7.981783129843692,8.03193001104723,40000.0
2005-11-10,8.04446767413824,8.04446767413824,7.88775726490178,7.950441269182293,36000.0
2005-11-11,7.889846386313976,7.950441269182293,7.793730859945834,7.950441269182293,66800.0
2005-11-14,7.950440792923158,8.000588471585761,7.806267512007427,7.960887993499025,232000.0
2005-11-15,8.144763943413704,8.144763943413704,7.891937954944977,7.910743239868218,101200.0
2005-11-16,7.939990343252311,8.004764235629303,7.908647957279899,8.004764235629303,65600.0
2005-11-17,7.946259720427137,8.190728296126911,7.946259720427137,8.184459339728896,42000.0
2005-11-18,8.11341705077704,8.305648018549874,8.100879936634026,8.305648018549874,82400.0
2005-11-21,8.332816700752705,8.410126961442117,8.305653334591906,8.40803783961614,156000.0
2005-11-22,8.357889747611893,8.439379045119832,8.316100139459737,8.357889747611893,97600.0
2005-11-23,8.39758421411575,8.41012132788512,8.359973669877622,8.39549509368918,56800.0
2005-11-24,8.357887999289296,8.410124799284853,8.357887999289296,8.399677598699805,40400.0
2005-11-25,8.35788305722569,8.399672631925787,8.336988668410562,8.336988668410562,43600.0
2005-11-28,8.336992315697728,8.357886713653787,8.284755523737392,8.284755523737392,128000.0
2005-11-29,8.284753625381525,8.336990405372404,8.265948352702008,8.305648018549874,51200.0
2005-11-30,8.305647322608252,8.326541714025831,8.263857742703152,8.31400539800326,113600.0
2005-12-01,8.316096687788965,8.357886278595974,8.316096687788965,8.343260041374043,79600.0
2005-12-02,8.34117142549101,8.34117142549101,8.324456064801051,8.328635104241108,62000.0
2005-12-05,8.324454068045462,8.324454068045462,8.236695854995016,8.24296481118653,30000.0
2005-12-06,8.232519102405202,8.251324380240344,8.169834311574578,8.203265828051473,36800.0
2005-12-07,8.230427354179113,8.230427354179113,8.15102722130034,8.169832494953996,138800.0
2005-12-08,8.151030973692576,8.151030973692576,8.084167924825316,8.084167924825316,11200.0
2005-12-09,7.992232391743477,7.992232391743477,7.8668643593286465,7.868953481138339,46000.0
2005-12-12,7.898203054125112,7.908650253459136,7.791640345605717,7.799998423901023,383200.0
2005-12-13,7.91909776292982,7.9399921603131025,7.793728987419618,7.9399921603131025,66000.0
2005-12-14,7.937903769270739,7.939992890373089,7.837608420812636,7.937903769270739,73600.0
2005-12-15,7.937901429069365,7.937901429069365,7.78328020976195,7.887753769624525,126400.0
2005-12-16,7.8564105130042385,8.063268489340372,7.8564105130042385,8.04446321876436,100000.0
2005-12-19,8.042378485805445,8.042378485805445,7.898204400382546,8.00058888427605,62800.0
2005-12-20,8.034020406085496,8.044467607200257,7.971336402326577,8.00058888427605,21200.0
2005-12-21,8.000588629582587,8.148940953072412,7.977604309619591,8.12804655150805,74400.0
2005-12-22,8.159389363800107,8.159389363800107,8.096705352741361,8.146853039830626,49200.0
2005-12-23,8.188636428467174,8.230426007199414,8.04446321876436,8.04446321876436,27600.0
2005-12-28,8.054911364654807,8.100879986391533,7.992227387694731,8.034016971358119,30800.0
2005-12-29,8.148937678577234,8.305648018549874,8.148937678577234,8.305648018549874,50000.0
2005-12-30,8.293110904406861,8.305648018549874,8.257590276606665,8.305648018549874,16400.0
2006-01-03,8.305650882095144,8.357887680095743,8.259682244792128,8.326545282467272,76400.0
2006-01-04,8.253413410095817,8.336992598899558,8.23251901142999,8.236697253506982,202400.0
2006-01-05,8.274308247460658,8.274308247460658,8.12804585490469,8.157298333415884,33200.0
2006-01-06,8.04446666166963,8.180282651409039,8.04446666166963,8.157298333415884,44000.0
2006-01-09,8.044467507684052,8.201177913677897,8.044467507684052,8.190730712692377,280400.0
2006-01-10,8.201177913677897,8.201177913677897,8.067451828094406,8.190730712692377,212400.0
2006-01-11,8.190731611179077,8.190731611179077,8.065362794389396,8.136404884782419,182400.0
2006-01-12,8.148941016976886,8.23460933937511,8.148941016976886,8.23460933937511,302800.0
2006-01-13,8.203268436570061,8.357889747611893,8.203268436570061,8.357889747611893,125200.0
2006-01-16,8.357887999289296,8.399677598699805,8.322367357886067,8.399677598699805,106400.0
2006-01-17,8.483256807226264,8.483256807226264,8.27639950593066,8.347441592563685,172400.0
2006-01-18,8.25341748122352,8.286849013821602,8.24297027673736,8.255506603292508,40400.0
2006-01-19,8.314009625523296,8.439377631915963,8.263861944724024,8.41639331142756,119200.0
2006-01-20,8.410122716298073,8.466538541968859,8.395496479687512,8.466538541968859,152400.0
2006-01-23,8.46653657225582,8.598173468196078,8.460268414329594,8.598173468196078,94000.0
2006-01-24,8.598175385828606,8.650412172383895,8.593996347255771,8.629516979519716,76400.0
2006-01-25,8.660862999613514,8.708920767734563,8.62952059571827,8.685936444487444,176000.0
2006-01-26,8.713095036010916,8.844731944376514,8.671305452728346,8.794584285023427,117600.0
2006-01-27,8.794582310152196,8.846819078257859,8.738166504949701,8.838461004064195,164400.0
2006-01-30,8.796677282181617,8.878167364176626,8.796677282181617,8.859362083265525,111200.0
2006-01-31,8.878164162638555,8.915773913828021,8.871895206548588,8.905326716438164,52400.0
2006-02-01,8.922043130290287,9.066216371445863,8.922043130290287,9.032784860580657,79200.0
2006-02-02,9.07875314855355,9.166510562402696,9.041142600598183,9.166510562402696,220800.0
2006-02-03,9.298147561351774,9.298147561351774,9.14143720919416,9.220837344133637,46000.0
2006-02-06,9.277253692077563,9.517542434088575,9.193674514031052,9.507095236100293,203200.0
2006-02-07,9.5760510706832,9.66171939538159,9.193677291641608,9.193677291641608,156800.0
2006-02-08,9.193675914756994,9.214570313916983,9.112186642134704,9.112186642134704,100400.0
2006-02-09,9.133081847201984,9.40471304560189,9.133081847201984,9.40471304560189,65200.0
2006-02-10,9.517543507641998,9.611569894282717,9.235465144790044,9.245912343956745,66000.0
2006-02-13,9.29814818176025,9.312774418505276,9.137258780494864,9.137258780494864,30800.0
2006-02-14,9.191586884685195,9.191586884685195,9.036965619331394,9.06830801545197,143200.0
2006-02-15,9.03696578630896,9.151886579090744,8.9868181110035,9.151886579090744,57200.0
2006-02-16,9.151887620643947,9.431876913377854,9.089203617180909,9.431876913377854,243200.0
2006-02-17,9.342031045826248,9.498741478119744,9.335762883597058,9.339941924106675,235200.0
2006-02-20,9.402622443520777,9.402622443520777,9.19576439905244,9.3148650166416,36800.0
2006-02-21,9.402618732863354,9.607386778508436,9.371276351592527,9.442318391679178,195200.0
2006-02-22,9.45486411098944,9.690974752852476,9.45486411098944,9.690974752852476,100400.0
2006-02-23,9.695150843320574,9.70350812593029,9.352476750070972,9.40053530969618,255200.0
2006-02-24,9.402622587004709,9.402622587004709,8.761154843168004,8.836375951395272,554000.0
2006-02-27,8.838468924276325,8.838468924276325,8.38505375340427,8.46863217902663,198800.0
2006-02-28,8.514594894672832,8.56056351481076,8.391316065542009,8.493700502102856,756400.0
2006-03-01,8.489523724339886,8.541760516741808,8.397586459587579,8.510418122472576,228400.0
2006-03-02,8.487433913824493,8.51668639040898,8.299381937036983,8.378781288603392,346000.0
2006-03-03,8.37877848963972,8.37877848963972,8.253410546994363,8.31400539800326,142000.0
2006-03-06,8.357885582191143,8.357885582191143,8.203264348209771,8.253412012413754,171600.0
2006-03-07,8.18236977841535,8.263859033570968,8.165654422084229,8.201175052456652,138800.0
2006-03-08,8.211623899279086,8.211623899279086,8.148939905573338,8.161477023142577,201200.0
2006-03-09,8.148939393075752,8.16774466971181,8.12804499551132,8.134313155366614,573200.0
2006-03-10,8.222070231754326,8.25550174467694,8.144760007571437,8.148939046320532,226800.0
2006-03-13,8.253409632639102,8.483251101049209,8.190725668260875,8.422657053823176,187600.0
2006-03-14,8.598176500242646,8.690112969550649,8.399676526190843,8.671307692070577,113600.0
2006-03-15,8.669218571048443,8.671307692070577,8.566834105419124,8.671307692070577,80000.0
2006-03-16,8.70265343545092,8.70265343545092,8.389232554900282,8.40803783961614,183200.0
2006-03-17,8.504152176921629,8.635789151232293,8.46236257270407,8.604446748801523,146400.0
2006-03-20,8.671309346278465,8.754888550371945,8.589820060676022,8.65250406521095,164400.0
2006-03-21,8.742349762876374,8.742349762876374,8.566834105419124,8.671307692070577,150000.0
2006-03-22,8.675484268085599,8.76533159086247,8.43519476818095,8.493700502102856,98000.0
2006-03-23,8.58355054998944,8.58355054998944,8.410124007733152,8.4414664036087,191200.0
2006-03-24,8.566834392970417,8.566834392970417,8.4414664036087,8.4414664036087,119600.0
2006-03-27,8.441465970978541,8.525044360579498,8.441465970978541,8.510418122472576,58400.0
2006-03-28,8.472804730182045,8.598173468196078,8.472804730182045,8.598173468196078,370000.0
2006-03-29,8.721456334866346,8.984729451813195,8.669219535727898,8.984729451813195,136800.0
2006-03-30,9.235465890144374,9.235465890144374,8.932492307437128,9.009802543994336,204400.0
2006-03-31,9.016071055494868,9.016071055494868,8.942939064904332,9.016071055494868,198000.0
2006-04-03,8.880255853536298,9.005623852640456,8.880255853536298,8.984729451813195,144800.0
2006-04-04,8.984729453436609,9.024429133843691,8.984729453436609,9.005623854267643,134400.0
2006-04-05,9.08920279390254,9.08920279390254,8.953386801142553,8.98681831976605,208400.0
2006-04-06,9.14144195107358,9.14144195107358,8.821752921904304,8.821752921904304,62800.0
2006-04-07,8.823842431826723,8.93667414016927,8.819663391102496,8.934584221271896,109600.0
2006-04-10,8.984730712611046,9.089204325548383,8.901151503433013,9.089204325548383,72000.0
2006-04-11,9.101741897775971,9.170694071260174,8.98473115853343,9.05159421036618,69600.0
2006-04-12,9.151887049642172,9.151887049642172,8.93667169225426,8.984729451813195,46400.0
2006-04-13,8.968013131030144,9.001445447060577,8.92204529062887,8.92204529062887,20800.0
2006-04-17,9.057861004643476,9.057861004643476,8.932493000655393,8.980550762086501,90400.0
2006-04-18,8.974283302432609,8.974283302432609,8.890704095194499,8.940851778951444,28000.0
2006-04-19,8.890705994764085,9.01189579144546,8.890705994764085,8.930406485366186,25600.0
2006-04-20,8.901152142870071,9.036968168273466,8.901152142870071,8.995178560682385,116800.0
2006-04-21,9.041147153624992,9.404714904189015,9.03905723486942,9.319046567831244,289200.0
2006-04-24,9.195766413042389,9.26680849672425,9.141440488848188,9.193677291641608,45200.0
2006-04-25,9.172783278858402,9.172783278858402,9.066219750275398,9.091293193501238,34800.0
2006-04-26,9.091291005622708,9.172781071368751,9.039054213182274,9.139349556089684,80800.0
2006-04-27,9.03697046509748,9.195770057819312,8.94712306491583,9.076670164010272,185200.0
2006-04-28,9.057859764057518,9.089202159296976,8.984728571259081,9.0599496821776,54400.0
2006-05-01,8.995176653852125,9.06830865090135,8.995176653852125,9.005623854267643,45600.0
2006-05-02,9.08920068116118,9.191585131498892,9.01606950025574,9.130990268994331,42400.0
2006-05-03,9.110099982785457,9.18323200014623,9.110099982785457,9.172784796829127,22800.0
2006-05-04,9.193673864290268,9.774546639744372,9.176957711034296,9.774546639744372,223200.0
2006-05-05,9.924990413141789,9.924990413141789,9.759921960236902,9.778727237113031,253600.0
2006-05-08,9.716040040437644,9.736934431374054,9.638729837489006,9.6846976569631,50000.0
2006-05-09,9.632464583148522,9.768280567622703,9.542617232878568,9.697238495248092,122400.0
2006-05-10,9.768279437009792,9.820516225443,9.653358661870769,9.655447782697232,416800.0
2006-05-11,9.571869489092231,9.751563373446483,9.55306421319735,9.632463558468949,82400.0
2006-05-12,9.674250461494893,9.79961919832314,9.611566491615733,9.6846976569631,434000.0
2006-05-15,9.632466420426422,9.68470322486923,9.611572017477448,9.611572017477448,197600.0
2006-05-16,9.611567857230828,9.749472929386554,9.611567857230828,9.713952300333885,151600.0
2006-05-17,9.716044823121452,9.774549784198175,9.636644663752811,9.65336082238634,128000.0
2006-05-18,9.619927392487396,9.820516473847876,9.611569314829836,9.762011524385274,109000.0
2006-05-19,9.82051909776094,9.82051909776094,9.653361485298232,9.732761650119407,307400.0
2006-05-23,9.82052251823668,9.82052251823668,9.532175038138458,9.607396189213704,164800.0
2006-05-24,9.402623885138848,9.527991884779246,8.95965604972977,9.18949764809393,148800.0
2006-05-25,9.193674687124314,9.498737337718424,8.988906573832233,9.331579775548374,99600.0
2006-05-26,9.590675471390266,9.603211791530128,9.352475026820342,9.494559166920212,68400.0
2006-05-29,9.820512754847073,9.820512754847073,9.507092135011526,9.586492248549424,35600.0
2006-05-30,9.695149313530733,9.695149313530733,9.331580875518483,9.482023097740132,88600.0
2006-05-31,9.4026219038178,9.920810748646453,9.4026219038178,9.862305800751804,114800.0
2006-06-01,9.862308184845055,10.05036019013862,9.64500290146241,9.695150581116222,103400.0
2006-06-02,9.720222616596594,10.075432971316136,9.716043577473984,9.883201157027235,155400.0
2006-06-05,9.945882796814445,10.100504019491124,9.84558827280931,10.008567571753924,98600.0
2006-06-06,10.02946764783895,10.02946764783895,9.883204418560537,9.95424651294888,196800.0
2006-06-07,10.07125507694645,10.238412675499733,9.895739399197929,10.238412675499733,335000.0
2006-06-08,10.008569206986648,10.21751636540332,10.008569206986648,10.21751636540332,611200.0
2006-06-09,10.21751603354316,10.23841042987813,10.138115892744064,10.15483125039801,331200.0
2006-06-12,10.217517858883356,10.217517858883356,9.649181249854603,9.745296765478503,204000.0
2006-06-13,9.690971271403354,9.690971271403354,9.02651911765603,9.080845038453033,233800.0
2006-06-14,9.051587301981218,9.837228757001643,9.051587301981218,9.402618454723136,121000.0
2006-06-15,9.61156828962454,9.82051542635551,9.507094721259058,9.686789386378903,651400.0
2006-06-16,9.70768754635533,9.774550592276498,9.214571984883923,9.611572017477448,2651200.0
2006-06-19,9.61157057491426,9.61157057491426,9.348297470747086,9.46530738501238,178400.0
2006-06-20,9.507094463557484,9.670072970727482,9.402620898023889,9.569778443463637,224600.0
2006-06-21,9.611570066967122,9.611570066967122,9.281433147290633,9.298149303913847,140400.0
2006-06-22,9.48620515366137,9.48620515366137,9.29815231608098,9.339941924106675,80600.0
2006-06-23,9.381733082254724,9.486206721045663,9.381733082254724,9.385911326384228,26200.0
2006-06-26,9.398445236126078,9.398445236126078,8.984729863635044,9.03487754381744,203400.0
2006-06-27,9.026519079231754,9.089203078983097,8.796676684049771,8.876076842172296,101000.0
2006-06-28,8.796674186317707,9.001443082871033,8.692200617372984,8.851000888528207,129200.0
2006-06-29,8.767424166554724,8.767424166554724,8.604445608482706,8.692203048346009,284200.0
2006-06-30,8.68802433913115,9.093381591283563,8.637876663995778,8.817571370714662,121400.0
2006-07-04,8.876073704877431,9.097557942589054,8.733989597223937,8.738168635339632,66600.0
2006-07-05,8.796681282982435,8.859366112575902,8.742355334014912,8.813397450092884,83000.0
2006-07-06,8.90114926387569,8.91368638121914,8.646234254453889,8.671307692070577,58800.0
2006-07-07,8.692202900341352,8.955476809589017,8.662950420885007,8.92204529062887,151000.0
2006-07-10,8.917867696117453,8.968014584148003,8.671309904934407,8.796677922081198,310200.0
2006-07-11,8.77578182242185,8.842644858255634,8.583550793667287,8.621160553887313,123400.0
2006-07-12,8.662948574360765,8.671306651586832,8.245054277898749,8.466538541968859,143000.0
2006-07-13,8.466540638928494,8.629519199852135,8.357887999289296,8.399677598699805,107800.0
2006-07-14,8.403854823038262,8.458180732587811,8.324454681016485,8.387138668056776,95000.0
2006-07-17,8.148940605920489,8.387140280716148,8.10715100750171,8.174014046143638,234200.0
2006-07-18,8.186549668971736,8.462359852242166,8.148939116973938,8.462359852242166,152200.0
2006-07-19,8.357887999289296,8.550119040679201,8.349529919993133,8.399677598699805,60800.0
2006-07-20,8.353707162605296,8.458180740122227,8.148939046320532,8.148939046320532,101800.0
2006-07-21,8.353708856134457,8.353708856134457,7.919099100033015,8.11968821823368,182200.0
2006-07-24,7.981782758480659,8.274308344078635,7.981782758480659,8.144761310414822,130000.0
2006-07-25,8.14893676706,8.211620736623402,7.973421174040526,8.04446321876436,103000.0
2006-07-26,8.044465741369853,8.044465741369853,7.7310449981996,7.9399921603131025,420000.0
2006-07-27,8.040286702479163,8.040286702479163,7.902381607367059,7.9399921603131025,89600.0
2006-07-28,7.939995728177587,8.044469356179924,7.910743239868218,7.910743239868218,84800.0
2006-07-31,7.944175157302566,8.006859177754214,7.923279952438306,8.002680136781361,59600.0
2006-08-01,8.002678930371728,8.01939509174316,7.939994919369738,7.99432084968601,67000.0
2006-08-02,8.140583231234157,8.140583231234157,7.952531217682792,7.956710257593316,149600.0
2006-08-03,8.190729579614143,8.56265530332606,8.031929277148892,8.27848701223686,135800.0
2006-08-04,8.562655115939398,8.562655115939398,8.27430779193028,8.34534986314788,86400.0
2006-08-08,8.437287314702111,8.437287314702111,8.14893998438275,8.27848701223686,276600.0
2006-08-09,8.27848543861279,8.357885574752562,8.17819090736417,8.232517609959306,210200.0
2006-08-10,8.232521571161517,8.433110730175265,8.199090044659226,8.316099988882014,265400.0
2006-08-11,8.433108531996858,8.441466610711425,8.25341382498493,8.265950943056783,209800.0
2006-08-14,8.274308481351058,8.3369932765844,8.2534140809868,8.2952036787856,79600.0
2006-08-15,8.295203217973208,8.4414664036087,8.278487060954186,8.4414664036087,198000.0
2006-08-16,8.504151049894517,8.725634567875407,8.420571852535877,8.692203048346009,240800.0
2006-08-17,8.779959079467925,8.88025361285886,8.332812319198718,8.51250699042543,236800.0
2006-08-18,8.58773058828634,8.679667876979048,8.357888960695378,8.604446748801523,65600.0
2006-08-21,8.671307692070577,8.746528801990857,8.566834105419124,8.671307692070577,88600.0
2006-08-22,8.671307161021401,8.80921225507291,8.625338530647511,8.721454830253842,66000.0
2006-08-23,8.591906935479773,8.7757806581638,8.52922294733549,8.7757806581638,130200.0
2006-08-24,8.775782245704649,8.859361443063289,8.688024805841346,8.692203048346009,85000.0
2006-08-25,8.767422597821916,8.767422597821916,8.533402002988858,8.558475438882002,110000.0
2006-08-28,8.625340741586587,8.671309383743647,8.35788856264448,8.533404254342829,246200.0
2006-08-29,8.516685231880384,8.562653858585849,8.274306576918098,8.51250699042543,108800.0
2006-08-30,8.508327951900378,8.608622485291315,8.479075479295117,8.51250699042543,35200.0
2006-08-31,8.525044820988246,8.525044820988246,8.324455718628577,8.35370819642225,204000.0
2006-09-01,8.357889747611893,8.357889747611893,8.316100139459737,8.357889747611893,39200.0
2006-09-05,8.441467804712596,8.47907836717771,8.299383634748912,8.403857242247481,248000.0
2006-09-06,8.324458619307764,8.433111286880447,8.324458619307764,8.40803783961614,83400.0
2006-09-07,8.408032820618711,8.58354844083955,8.341169006042639,8.508327346877754,187600.0
2006-09-08,8.441464852017052,8.566832818335389,8.441464852017052,8.566832818335389,89400.0
2006-09-11,8.46236125124022,8.525045249242758,8.399677253237682,8.445645093335393,95200.0
2006-09-12,8.483255651550973,8.483255651550973,8.399677253237682,8.445645093335393,92800.0
2006-09-13,8.48325600174442,8.61698287929251,8.403856639629687,8.420572001154254,361800.0
2006-09-14,8.420570261459039,8.495791365454638,8.39967586460255,8.462359852242166,84400.0
2006-09-15,8.408033942173205,8.462359852242166,8.39967586460255,8.462359852242166,113400.0
2006-09-18,8.462361599280413,8.462361599280413,8.332814558471116,8.399677598699805,130600.0
2006-09-19,8.357887235688523,8.445644669069537,8.320276679362305,8.35370819642225,178200.0
2006-09-20,8.336990156905419,8.449820992549819,8.29937961266729,8.39549509368918,473800.0
2006-09-21,8.357887212654065,8.449823685047974,8.357887212654065,8.4414664036087,314800.0
2006-09-22,8.357889242141244,8.416394211773694,8.316099636516451,8.341173081063154,164800.0
2006-09-25,8.357889747611893,8.46236336945704,8.349531666567366,8.357889747611893,289400.0
2006-09-26,8.357885508842672,8.56683264656374,8.357885508842672,8.52504305960551,232000.0
2006-09-27,8.483253642743104,8.642053916954426,8.483253642743104,8.566832818335389,219200.0
2006-09-28,8.608625731412422,8.608625731412422,8.449825395860799,8.550119967070582,433800.0
2006-09-29,8.608628163891334,8.692206598313787,8.491617399215151,8.545944138806838,307600.0
2006-10-02,8.671308647541498,8.733992647025328,8.608624648057667,8.692203048346009,402400.0
2006-10-03,8.65041312414239,8.688023678365893,8.449823235926969,8.60862353088625,93600.0
2006-10-04,8.63369583998118,8.63369583998118,8.512506912149467,8.566832818335389,65000.0
2006-10-05,8.566832303113264,8.76742135598691,8.537579832536279,8.637874358973102,132800.0
2006-10-06,8.713103241257876,8.713103241257876,8.525050337929349,8.529229379900068,158200.0
2006-10-10,8.362064887419072,8.629516979519716,8.362064887419072,8.629516979519716,253400.0
2006-10-11,8.675486117718918,8.7757806581638,8.608623090755664,8.7757806581638,162600.0
2006-10-12,8.805033550365861,9.227106926255198,8.73399148121478,8.976370164717844,157400.0
2006-10-13,8.884434549735609,9.164423814179022,8.884434549735609,9.009802543994336,140000.0
2006-10-16,9.110098532696526,9.176961579767772,9.030699162468416,9.156067176459404,170800.0
2006-10-17,9.1560645755749,9.264717195469258,9.11845402264723,9.185317050725272,58800.0
2006-10-18,9.239647343087292,9.52799396461659,9.197857735061596,9.339941924106675,119200.0
2006-10-19,9.402622375014538,9.402622375014538,9.22710672546479,9.281432637365109,108000.0
2006-10-20,9.29815231608098,9.377552491622753,9.281436154042508,9.339941924106675,242200.0
2006-10-23,9.402621829184389,9.603210903576825,9.377548394152866,9.548884994830171,118200.0
2006-10-24,9.573960821993516,9.73693938602512,9.569781782265736,9.73693938602512,171200.0
2006-10-25,9.678433890523442,9.891560122470988,9.66171852960398,9.80798092666283,86200.0
2006-10-26,9.899921153005696,9.899921153005696,9.51545817239177,9.678436776030432,94800.0
2006-10-27,9.678436075025052,9.678436075025052,9.302331203138989,9.319046567831244,112600.0
2006-10-30,9.319045289078089,9.57814018135415,9.28143472734333,9.527992500017689,81000.0
2006-10-31,9.507099301409207,9.611572920106012,9.356657035423265,9.53635178711304,374400.0
2006-11-01,9.5363518883238,9.607393981674427,9.30651024357967,9.319046567831244,153600.0
2006-11-02,9.502922197572657,9.502922197572657,9.32322740926365,9.35247990092872,33200.0
2006-11-03,9.77037221756214,9.77037221756214,9.27307837929524,9.71186724766496,236200.0
2006-11-06,9.71186307652124,9.71186307652124,9.398442363133665,9.477842500371477,91600.0
2006-11-07,9.486201871063752,9.703506322874652,9.444412277498891,9.603211776561112,72200.0
2006-11-08,9.628286805113246,9.682612723279393,9.452771135319926,9.56142297165222,401200.0
2006-11-09,9.61157487880765,9.640827370472724,9.25636434343759,9.35247990092872,104200.0
2006-11-10,9.477844503142345,9.519634099838632,9.348297470747086,9.46530738501238,146800.0
2006-11-13,9.523813722852626,9.983496923471268,9.473666044329882,9.87066604166814,115800.0
2006-11-14,9.987674012902888,10.305273789344648,9.883200433694554,10.21751636540332,170200.0
2006-11-15,10.033645227363357,10.447360611948053,10.033645227363357,10.413929089872632,92000.0
2006-11-16,10.426465703920362,10.73152842769833,10.426465703920362,10.710633229245532,235800.0
2006-11-17,10.698094670347633,10.798389210739217,10.125579105575085,10.21751636540332,162800.0
2006-11-20,10.321991749285338,10.489149345830098,10.242591592025214,10.359602308141694,78000.0
2006-11-21,10.363781659843216,10.447360865596137,10.351245336929544,10.443181825601451,38600.0
2006-11-22,10.355421984273551,10.426464053627944,10.225874165581892,10.276021836860954,74600.0
2006-11-23,10.321992030014709,10.321992030014709,9.958423550205293,9.987676030762426,58800.0
2006-11-24,9.966778766845028,10.372135932696782,9.966778766845028,9.966778766845028,62400.0
2006-11-27,10.050356722559526,10.25094657489684,10.050356722559526,10.13393589412258,86200.0
2006-11-28,10.054538760959046,10.271844034207376,10.042002439432986,10.196622916769854,82200.0
2006-11-29,10.19662252021129,10.246770195576104,9.983496294783809,10.01692781267026,138200.0
2006-11-30,10.033642402789097,10.050357760586085,9.686790159997736,9.862305800751804,106600.0
2006-12-01,9.9333511006191,10.029466631204578,9.720224839057552,9.837235570033616,118800.0
2006-12-04,9.920809792453912,9.920809792453912,9.548884150279132,9.774546639744372,77200.0
2006-12-05,9.507096705943274,9.795444038006494,9.427696554230453,9.565601661378912,274600.0
2006-12-06,9.477845615751583,9.548887699353864,9.402624492282069,9.527992500017689,131000.0
2006-12-07,9.527991314548231,9.791265213935077,9.507096914882084,9.791265213935077,64400.0
2006-12-08,9.816338429973582,10.13393823952038,9.782906913024984,10.075433284127891,289600.0
2006-12-11,10.075433284127891,10.19662223416522,10.008570250230695,10.075433284127891,510800.0
2006-12-12,10.075437445296933,10.196626445385478,9.94588956618121,10.092152812139584,565800.0
2006-12-13,10.067076604887554,10.196623651435868,9.945886840935326,10.058718525221122,257400.0
2006-12-14,10.096324467005926,10.19661898590162,9.92498789759204,10.079609112391635,174800.0
2006-12-15,10.096324649284684,10.25930314579884,10.054535066389514,10.054535066389514,264800.0
2006-12-18,10.02946327824796,10.188262762776032,9.929168741113896,10.15483125039801,264200.0
2006-12-19,10.154832859312007,10.401390601065394,9.945885674576616,10.363780044047404,373400.0
2006-12-20,10.363779451457477,10.384674646978407,10.225874349300195,10.23005338840438,97600.0
2006-12-21,10.301094750527897,10.34288434162526,10.159010619038948,10.21751636540332,162400.0
2006-12-22,10.154833792159405,10.372139075543254,10.154833792159405,10.321992192959492,40200.0
2006-12-27,10.363779952124586,10.397211469502912,10.28020155721389,10.397211469502912,37800.0
2006-12-28,10.40557028514436,10.618696522428332,10.40557028514436,10.572727883875816,88200.0
2006-12-29,10.501684853986037,10.631232678710507,10.405569343051283,10.551832527600386,102400.0
2007-01-02,10.51004325570327,10.689737962498942,10.489148856012251,10.635412045060145,85600.0
2007-01-03,10.593621803518142,10.610337162839036,10.288559123012387,10.33870599804528,235400.0
2007-01-04,10.422283159238052,10.422283159238052,10.13393589412258,10.13393589412258,140800.0
2007-01-05,10.029463176520164,10.280199915347191,10.0211050992429,10.255126480585522,196800.0
2007-01-08,10.196623105469495,10.301096704494942,10.129760065858834,10.129760065858834,77400.0
2007-01-09,10.12975955182412,10.13393859122151,9.92499140377364,10.0712545944012,94200.0
2007-01-10,9.94170337415794,10.108860894299474,9.904092832492356,10.108860894299474,147600.0
2007-01-11,10.029465914706917,10.280202721988656,10.029465914706917,10.20080256031753,72400.0
2007-01-12,10.200799022324496,10.6563038383981,10.200799022324496,10.556009309685113,175800.0
2007-01-15,10.572723827551226,10.815102451988585,10.572723827551226,10.760776552144865,93000.0
2007-01-16,10.760782206434154,11.512991905919831,10.64377147219554,11.366729484459585,394800.0
2007-01-17,11.345832461384974,11.345832461384974,10.97390671156676,11.061664150349367,176600.0
2007-01-18,11.05330663373944,11.450305815201084,11.05330663373944,11.345832220542189,284800.0
2007-01-19,11.345830761200736,11.387620353103218,11.18703126845549,11.19956758807712,51600.0
2007-01-22,11.28314789372462,11.312400371843776,11.120169345877745,11.220463898173533,46400.0
2007-01-23,11.283146771882093,11.283146771882093,11.170315112866428,11.19956758807712,330800.0
2007-01-24,11.17867395396165,11.237178908377857,11.17867395396165,11.224642587900227,72200.0
2007-01-25,11.262256019282932,11.61746567273555,11.220466413856023,11.45030804809836,310600.0
2007-01-26,11.324934813935696,12.060428820726468,11.324934813935696,11.847302648553852,242000.0
2007-01-29,11.659252327532936,11.784621112086327,11.596568333791351,11.667610405917207,136000.0
2007-01-30,11.655070505097186,11.705218166357271,11.49209200087447,11.52552350935785,64000.0
2007-01-31,11.492095870404006,11.663432508706222,11.492095870404006,11.60074850882717,94000.0
2007-02-01,11.680147346176833,11.755367659282674,11.575673759170137,11.755367659282674,122400.0
2007-02-02,11.759548571810218,11.905811776334646,11.579853846000528,11.822233371656644,342000.0
2007-02-05,11.805511569803864,11.822227720991854,11.671785548579756,11.701038016088784,352400.0
2007-02-06,11.613284248507735,11.617462490542565,11.441946833482213,11.529705060547494,119000.0
2007-02-07,11.492090762554003,11.596564314940862,11.375080096935545,11.38761721016715,92800.0
2007-02-08,11.362549300190205,11.533885945566698,11.354191220642484,11.454485784004069,77600.0
2007-02-09,11.354188749386372,11.450304252054416,11.124347191341895,11.232999013532629,225800.0
2007-02-12,11.233002146696515,11.492097049058996,11.22882390373698,11.404339599641787,59400.0
2007-02-13,11.329117022536334,11.454485019098929,11.324937983041542,11.408516381726514,42200.0
2007-02-14,11.408516701091338,11.542243577457292,11.38762230010276,11.492095899186271,85000.0
2007-02-15,11.571496057669425,11.571496057669425,11.341653661443516,11.492095899186271,393400.0
2007-02-16,11.467018451327434,11.467018451327434,11.299860910622666,11.299860910622666,38800.0
2007-02-19,11.27897123451302,11.387623888362358,11.245539710026334,11.366729484459585,39400.0
2007-02-20,11.324937591787128,11.630000290735005,11.324937591787128,11.630000290735005,195000.0
2007-02-21,11.629996953880829,11.629996953880829,11.283144758017176,11.299860910622666,134400.0
2007-02-22,11.245537419635095,11.88491609192424,11.21628494130093,11.75954730283035,232000.0
2007-02-23,11.90163161342735,11.90163161342735,11.680148104714402,11.780442659105782,147200.0
2007-02-26,11.86820311691522,12.620413661967104,11.8305925498091,12.620413661967104,721000.0
2007-02-27,12.327880140324774,12.536827261347227,11.9643117990349,12.25683808729434,447600.0
2007-02-28,12.181618283877032,12.536828586577409,12.09803990487524,12.231765948934184,247200.0
2007-03-01,12.077146990397296,12.515936551937088,12.060431630272008,12.411462960675744,407800.0
2007-03-02,12.51594004157688,12.745781687607185,12.432360826436517,12.620413661967104,311000.0
2007-03-05,12.5744380227773,12.74577460119165,12.453248307910062,12.557721870214914,294000.0
2007-03-06,12.553549253160996,12.612054219199647,12.53683309310973,12.570264616141872,81400.0
2007-03-07,12.536830596692496,13.138598688513396,12.536830596692496,13.117703492610111,278600.0
2007-03-08,13.163671791085058,13.201282345682344,12.846071995080294,13.013229572695906,170600.0
2007-03-09,13.084271580000433,13.523061115838816,12.996514151074871,13.426945608805054,195000.0
2007-03-12,13.37261952284126,13.37261952284126,13.22635633739613,13.34336704516628,236000.0
2007-03-13,13.247251669017396,13.289040467797127,13.113524802883418,13.113524802883418,273400.0
2007-03-14,13.025766168514966,13.03830328523562,12.390566601931605,12.954724101238272,1749800.0
2007-03-15,13.05084191759285,13.4102313565697,13.01741039748363,13.406053113992572,1118400.0
2007-03-16,13.577385318546286,13.790510691447004,13.497984388254954,13.790510691447004,498600.0
2007-03-19,13.78215835711375,13.790516437160433,13.456201205996818,13.456201205996818,232400.0
2007-03-20,13.577391314210397,13.577391314210397,13.21382279381256,13.289043124898283,817400.0
2007-03-21,13.284865532640111,13.284865532640111,13.029949651861047,13.184570158805064,252800.0
2007-03-22,13.121887848239751,13.39351912847453,13.08009823657197,13.209646112449152,391400.0
2007-03-23,13.326648293709171,13.372616919432144,13.28068046505628,13.372616919432144,444400.0
2007-03-26,13.372620356552938,13.464557631629225,13.180389321521227,13.464557631629225,255800.0
2007-03-27,13.393513571291251,13.41440796992045,13.16785103722909,13.347545734892972,163800.0
2007-03-28,13.347545322910843,13.347545322910843,13.096808561748569,13.167850630793376,203600.0
2007-03-29,13.046659352438745,13.293217045520066,13.046659352438745,13.293217045520066,424000.0
2007-03-30,13.418588084860785,13.418588084860785,13.126061715554371,13.268145860980889,339800.0
2007-04-02,13.268145523947434,13.268145523947434,13.105166983597634,13.142777538612236,198400.0
2007-04-03,13.142776598719664,13.205460586904486,12.967260953560087,13.0550183776048,199600.0
2007-04-04,12.954725364946224,13.347546292740391,12.92547288681468,13.18874598706881,325200.0
2007-04-05,13.121881558093564,13.36843927196521,13.092629083069836,13.335007758070926,256400.0
2007-04-09,13.4436622110987,13.79051533159605,13.372620927608288,13.619178689726692,153200.0
2007-04-10,13.623357965553376,13.652610448519804,13.263969292875334,13.380980021811432,697800.0
2007-04-11,13.393515945244069,13.418590184527684,12.954727119695432,12.9965167214311,269600.0
2007-04-12,13.00069484616398,13.23889452309843,12.687274050814375,13.201283963890855,193400.0
2007-04-13,13.268145523947434,13.268145523947434,13.075914506824102,13.142777538612236,192000.0
2007-04-16,13.121883184817104,13.368440929254586,13.121883184817104,13.326651332438525,153000.0
2007-04-17,13.326652635252168,13.372621275950758,13.238895190722506,13.280684791623916,123600.0
2007-04-18,13.247251972695096,13.351725566179852,13.163672779079189,13.305756929984076,194200.0
2007-04-19,13.330828632544614,13.686038963531214,13.263965605190686,13.51888059807623,250200.0
2007-04-20,13.706937033151345,13.74454759574862,13.422768692225384,13.502169654453391,405400.0
2007-04-23,13.61917942218029,14.492578837252656,13.560674457538044,14.291989703847518,431800.0
2007-04-24,14.291985465066077,14.492574538979602,14.212584527337212,14.371384808654684,235200.0
2007-04-25,14.087218352188131,14.350492242715736,13.698576473741824,13.765439506907828,224600.0
2007-04-26,13.686038419871432,13.982742992334527,13.681860178264175,13.915879967636643,263800.0
2007-04-27,13.961849557703474,13.961849557703474,13.857375974783174,13.936775323912071,105000.0
2007-04-30,13.936774016639175,14.074679898345744,13.811406047722434,13.811406047722434,313600.0
2007-05-01,13.53559961841067,14.037073226777787,13.477094656360292,13.832304265460817,302800.0
2007-05-02,13.999458177791649,14.09139542818856,13.811405435679854,14.09139542818856,245200.0
2007-05-03,14.103937924415185,14.174979216920931,13.999464310160258,14.053791035932257,66400.0
2007-05-04,14.007816254567745,14.20422707345564,13.840657907326117,14.09139542818856,249200.0
2007-05-07,14.083040588351343,14.083040588351343,13.953492759755948,14.020355795192811,206800.0
2007-05-08,14.020351988363936,14.0621423705028,13.9618470475096,14.04124638236333,225000.0
2007-05-09,14.062141921118656,14.091394390611004,14.02453137546564,14.037067692636636,260200.0
2007-05-10,14.041250186470194,14.041250186470194,13.949314509137295,13.957672587829473,454000.0
2007-05-11,13.91588212989952,13.957672523166789,13.744545502854985,13.924240208552977,324800.0
2007-05-14,13.581568130349591,14.12065229411722,13.581568130349591,13.890810690739432,257400.0
2007-05-15,13.84901909193263,14.011997640289826,13.67768246492372,13.903345806098528,186000.0
2007-05-16,13.832298758915542,13.832298758915542,13.435300504718708,13.581562851618594,129400.0
2007-05-17,13.56484868943769,13.936774363953432,13.56484868943769,13.915879967636643,212200.0
2007-05-18,13.790516610535208,13.999463831906956,13.711117240304633,13.723653563461882,55200.0
2007-05-22,13.68603990357342,14.354670223038395,13.68603990357342,14.246018393927995,433400.0
2007-05-23,14.246016928360325,14.41735352973064,14.116469119854855,14.229300773558275,312200.0
2007-05-24,14.250198863830809,14.43825166874895,13.99528461065364,13.99528461065364,484200.0
2007-05-25,14.20004239454726,14.576147750486198,14.112285009541376,14.41734753418536,241000.0
2007-05-28,14.312875692238292,14.626296327834751,14.312875692238292,14.626296327834751,90600.0
2007-05-29,14.62630091888761,14.62630091888761,14.329596339983846,14.413175521205543,205800.0
2007-05-30,14.41735771295814,14.51765307673107,14.20841049972686,14.291989703847518,328400.0
2007-05-31,14.208410544213908,14.71824225621956,14.208410544213908,14.68063169395454,245800.0
2007-06-01,14.730774928413569,14.780921800959511,14.546901999651553,14.61376502775959,202800.0
2007-06-04,14.584519499626351,14.743318270685696,14.488402356431097,14.739140026875123,157200.0
2007-06-05,14.73077530280305,14.747491458789993,14.521828135387404,14.542722533300894,48000.0
2007-06-06,14.542725075038886,14.563619476604243,14.34213595055829,14.39646266994074,192000.0
2007-06-07,14.333773366505996,14.40481622247074,14.01199458227311,14.166616612373948,208800.0
2007-06-08,13.999460704106053,14.59286991503299,13.874092718121249,14.538544797395184,143400.0
2007-06-11,14.54272285496007,14.668090839354296,14.417354870565845,14.584513245851754,570000.0
2007-06-12,14.584512489587995,14.743311184320827,14.584512489587995,14.601227050937544,198800.0
2007-06-13,14.705702358564196,14.90629146557874,14.605408602127186,14.605408602127186,89800.0
2007-06-14,14.630474647688072,14.78927488361196,14.588685867037482,14.659728707111244,123200.0
2007-06-15,14.764211380642996,15.05255797133381,14.643021610036694,15.05255797133381,224800.0
2007-06-18,15.052557583130357,15.44119953116148,15.048377746105093,15.1653892707014,331200.0
2007-06-19,15.165391417693822,15.378516906073422,15.090170281997263,15.257327121435528,200800.0
2007-06-20,15.211348056625464,15.345074060250065,15.211348056625464,15.31999983676806,196800.0
2007-06-21,15.294932791463909,15.441196772543597,15.294932791463909,15.357617582518124,128200.0
2007-06-22,15.42030685516222,15.42030685516222,15.29493723661773,15.29493723661773,138600.0
2007-06-25,15.294935681187516,15.294935681187516,14.714062671681924,14.751673234592252,274000.0
2007-06-26,14.730777431120352,14.814356628990293,14.684808792584857,14.726599188590132,397800.0
2007-06-27,14.626302675204602,14.70988186646244,14.500934685388088,14.521829084667427,105200.0
2007-06-28,14.442428356204708,14.601227050937544,14.442428356204708,14.601227050937544,102000.0
2007-06-29,14.62630332705866,14.797639959410011,14.463324773619638,14.709882522041394,250000.0
2007-07-03,15.044200117909158,15.044200117909158,14.626305670189458,14.672274314501152,217600.0
2007-07-04,14.542724132075929,14.835250517445212,14.421534379057997,14.709882522041394,80400.0
2007-07-05,14.6263036340693,14.709882830806384,14.48839772033202,14.500935636033963,145400.0
2007-07-06,14.50092667929841,14.542715454785135,14.300337687510844,14.41734753418536,319000.0
2007-07-09,14.521833755682351,14.521833755682351,14.291992101399032,14.392285887856014,146400.0
2007-07-10,14.492572551697773,14.617940506435218,14.250193124284008,14.534361338563572,236400.0
2007-07-11,14.622125589787858,14.760029911253744,14.601229594714916,14.726599188590132,167200.0
2007-07-12,14.931365402808696,14.939723481367858,14.709881900482603,14.835249890589065,233600.0
2007-07-13,14.856149983264345,14.960623614080747,14.71824561954006,14.739140026875123,223400.0
2007-07-16,14.63048028462199,14.814354816264578,14.584513245851754,14.584513245851754,411800.0
2007-07-17,14.580327277658457,14.751663822904488,14.580327277658457,14.643012040562509,183800.0
2007-07-18,14.62212446682213,14.835249890589065,14.56779775325782,14.835249890589065,867600.0
2007-07-19,14.668088664273204,14.835247014771772,14.668088664273204,14.793458224217217,380600.0
2007-07-20,14.659738293695373,14.93136873383373,14.62212772885888,14.818537039324257,186000.0
2007-07-23,15.044197072146655,15.044197072146655,14.793461091933738,14.835249890589065,240800.0
2007-07-24,14.902113492364796,14.968976529243616,14.697344545219348,14.697344545219348,229000.0
2007-07-25,14.66809231799749,14.877039511097973,14.580334879489026,14.684808476039269,121000.0
2007-07-26,14.559443922577112,14.680633705832689,14.275275545218287,14.46332838231471,142600.0
2007-07-27,14.5009340582088,14.885396089569822,14.46332350347649,14.584513245851754,245000.0
2007-07-30,14.513471907478968,14.897935573485734,14.513471907478968,14.760029660224657,100000.0
2007-07-31,15.031659488289078,15.031659488289078,14.296164578290275,14.296164578290275,153400.0
2007-08-01,14.329597989906208,14.329597989906208,13.48962943341682,13.89498747282416,224400.0
2007-08-02,13.79050980672817,13.79050980672817,13.497983522302906,13.648425702529613,145600.0
2007-08-03,13.644255237394049,13.92842360773762,13.50217105222226,13.527243700455516,217000.0
2007-08-07,13.527237089252056,13.527237089252056,13.080090347363926,13.14695336687598,190400.0
2007-08-08,13.163669336288413,13.573205524342791,13.12187975040999,13.172027412878103,357200.0
2007-08-09,13.163675503581771,13.263970078436802,13.100991493931184,13.155317423076244,479200.0
2007-08-10,13.134417730601983,13.23889130364582,13.121880614891486,13.205459792154596,277600.0
2007-08-13,13.205461065660709,13.581565805475217,13.205461065660709,13.397692873076236,276000.0
2007-08-14,13.577390112485608,13.577390112485608,13.121884343737689,13.130242423253138,248000.0
2007-08-15,13.121884864793056,13.226358471673684,12.87532708878914,12.87532708878914,156400.0
2007-08-16,12.67473685483312,12.79174757132938,12.323705502414631,12.79174757132938,324600.0
2007-08-17,12.93383175640286,12.9547261571831,12.486684087244909,12.683094961688482,226800.0
2007-08-20,12.954724690023342,13.0800926746471,12.649662009587384,13.067556354426848,248800.0
2007-08-21,13.0633805375003,13.581569557267596,12.954727885393709,13.289043124898283,419200.0
2007-08-22,13.49798743550177,13.49798743550177,13.038304279666844,13.24725145852644,231600.0
2007-08-23,13.581570075745834,13.581570075745834,13.176212732738158,13.284865388992577,116200.0
2007-08-24,13.167852076626096,13.769620210075775,13.167852076626096,13.376798470621788,150600.0
2007-08-27,13.42276250593005,13.740363020184564,13.347542212473458,13.681858081806103,74000.0
2007-08-28,13.623351970523622,13.64006812318862,13.163668931216527,13.360078942610102,116800.0
2007-08-29,13.372620546659428,13.58156774270098,13.222178310447012,13.439483585627098,109800.0
2007-08-30,13.518883774632693,13.602462976998938,13.410231927455056,13.602462976998938,121000.0
2007-08-31,13.765432115271066,14.41734753418536,13.602453659077394,14.41734753418536,139000.0
2007-09-04,14.233482433665722,14.62212431485494,14.233482433665722,14.62212431485494,128600.0
2007-09-05,14.638836910489298,14.638836910489298,13.894985561958936,14.133185186918436,213400.0
2007-09-06,14.13318792508825,14.35885127481429,14.020356250225234,14.2334832785689,684400.0
2007-09-07,14.208405314773616,14.275268334842234,13.957669388051311,14.09139542818856,190400.0
2007-09-10,14.083036525077349,14.312878043443318,14.083036525077349,14.250193268370754,361400.0
2007-09-11,14.187519268368106,14.680634929344375,14.187519268368106,14.47168766941006,223000.0
2007-09-12,14.459147629202214,14.459147629202214,14.14572678526742,14.149906622572091,93800.0
2007-09-13,14.12482622823582,14.291984576508025,14.074679361410222,14.166616612373948,156200.0
2007-09-14,14.16661688273776,14.16661688273776,13.999458531275415,13.999458531275415,50200.0
2007-09-17,14.007812191293072,14.266906119635562,13.79886511492081,14.266906119635562,178600.0
2007-09-18,14.446605913879916,14.446605913879916,14.02453336966017,14.133185186918436,195000.0
2007-09-19,14.329596446214357,14.329596446214357,14.083038736559672,14.312880291018033,135600.0
2007-09-20,14.204229451784808,14.233481928329049,13.8114077482357,14.116470428011668,111600.0
2007-09-21,14.300339788364653,14.36720279544998,14.09139269195554,14.208402555819893,259000.0
2007-09-24,14.208404696856412,14.208404696856412,13.93677279293695,13.978563174999984,89000.0
2007-09-25,13.875,14.195,13.6,13.615,147488.0
2007-09-26,13.58,14.055,13.52,14.0,122924.0
2007-09-27,14.0,14.0,13.555,13.555,302452.0
2007-09-28,13.625,13.77,13.59,13.61,95022.0
2007-10-01,13.595,13.805,13.595,13.77,110380.0
2007-10-02,13.81,14.21,13.725,14.205,100558.0
2007-10-03,14.185,14.54,14.185,14.425,224814.0
2007-10-04,14.39,14.515,13.96,14.24,88908.0
2007-10-05,14.185,14.73,14.185,14.67,107736.0
2007-10-09,14.71,15.135,14.705,15.0,171014.0
2007-10-10,14.96,15.025,14.845,14.87,82074.0
2007-10-11,15.0,15.0,14.835,14.965,122050.0
2007-10-12,14.955,14.955,14.46,14.815,308296.0
2007-10-15,14.815,14.92,14.625,14.795,81116.0
2007-10-16,14.73,14.78,14.415,14.415,159802.0
2007-10-17,14.62,14.89,14.5,14.625,181082.0
2007-10-18,14.565,14.96,14.5,14.93,125442.0
2007-10-19,14.93,15.0,14.54,14.65,219922.0
2007-10-22,14.415,14.615,14.31,14.455,125018.0
2007-10-23,14.415,14.665,14.235,14.335,64308.0
2007-10-24,14.31,14.615,14.31,14.54,122946.0
2007-10-25,14.54,14.725,14.465,14.725,56154.0
2007-10-26,14.585,15.04,14.585,14.96,98472.0
2007-10-29,14.98,15.045,14.77,14.985,141950.0
2007-10-30,14.985,15.25,14.82,15.25,111670.0
2007-10-31,15.25,15.455,14.835,15.455,198350.0
2007-11-01,14.92,15.46,14.84,15.18,156132.0
2007-11-02,15.225,15.225,14.98,15.025,234180.0
2007-11-05,15.025,15.07,14.435,14.625,172166.0
2007-11-06,14.54,14.54,13.795,13.915,275462.0
2007-11-07,14.0,14.0,13.43,13.56,317642.0
2007-11-08,13.785,14.095,13.725,13.955,209676.0
2007-11-09,13.875,14.395,13.87,14.165,234660.0
2007-11-12,14.375,14.4,13.995,14.125,135444.0
2007-11-13,14.135,14.21,13.85,13.895,162248.0
2007-11-14,13.855,14.0,13.37,13.74,215368.0
2007-11-15,13.79,13.79,13.495,13.555,170122.0
2007-11-16,13.52,13.555,13.215,13.395,337372.0
2007-11-19,13.33,13.575,13.27,13.5,164576.0
2007-11-20,13.58,13.58,13.31,13.37,101764.0
2007-11-21,13.37,13.395,13.31,13.31,77714.0
2007-11-22,13.29,13.525,13.29,13.455,187954.0
2007-11-23,13.455,13.685,13.37,13.455,92304.0
2007-11-26,13.455,14.275,13.42,14.245,320466.0
2007-11-27,14.21,14.21,13.58,13.715,180974.0
2007-11-28,13.8,13.93,13.6,13.685,74968.0
2007-11-29,13.69,13.8,13.605,13.75,283970.0
2007-11-30,14.2,14.2,13.675,14.105,133816.0
2007-12-03,14.105,14.105,13.82,14.0,135990.0
2007-12-04,14.14,14.14,13.63,13.67,66438.0
2007-12-05,14.035,14.32,13.79,14.285,230222.0
2007-12-06,14.27,14.41,13.96,14.41,375534.0
2007-12-07,14.5,15.61,14.485,14.895,432942.0
2007-12-10,15.045,15.45,14.845,15.11,242788.0
2007-12-11,15.335,15.56,15.195,15.535,217300.0
2007-12-12,15.52,15.58,15.42,15.545,138074.0
2007-12-13,15.335,15.43,15.125,15.33,119310.0
2007-12-14,15.18,15.67,15.175,15.67,177018.0
2007-12-17,15.665,15.665,15.26,15.42,261412.0
2007-12-18,15.46,15.545,15.35,15.47,207238.0
2007-12-19,15.625,15.63,15.455,15.585,193124.0
2007-12-20,15.46,16.1,15.39,16.035,339422.0
2007-12-21,16.035,16.035,15.835,15.985,179036.0
2007-12-24,15.98,15.98,15.77,15.92,39148.0
2007-12-27,15.96,15.965,15.75,15.935,120284.0
2007-12-28,15.88,16.25,15.815,16.25,102202.0
2007-12-31,15.99,16.425,15.99,16.25,143668.0
2008-01-02,16.195,16.755,16.195,16.46,267210.0
2008-01-03,16.61,16.615,16.345,16.4,448198.0
2008-01-04,16.295,16.52,15.975,15.98,190066.0
2008-01-07,15.945,16.165,15.155,15.295,328208.0
2008-01-08,15.15,15.21,14.44,14.58,758618.0
2008-01-09,14.48,14.59,14.11,14.16,380224.0
2008-01-10,14.11,14.44,13.81,14.395,388548.0
2008-01-11,14.61,14.66,14.115,14.54,219836.0
2008-01-14,14.555,14.725,14.535,14.61,88732.0
2008-01-15,14.52,14.585,14.125,14.26,105252.0
2008-01-16,14.215,14.22,13.375,13.565,506940.0
2008-01-17,13.75,14.15,12.96,13.04,620386.0
2008-01-18,13.225,13.44,12.785,12.955,242508.0
2008-01-21,12.935,12.94,12.765,12.825,189868.0
2008-01-22,12.745,12.805,12.59,12.68,300854.0
2008-01-23,12.64,12.93,12.235,12.86,238582.0
2008-01-24,13.045,13.35,12.965,13.175,215772.0
2008-01-25,13.47,13.555,13.07,13.195,136416.0
2008-01-28,13.005,13.1,12.85,12.865,264680.0
2008-01-29,12.955,13.305,12.86,13.12,126774.0
2008-01-30,13.065,13.165,12.935,12.995,105948.0
2008-01-31,12.995,13.14,12.86,13.115,157244.0
2008-02-01,13.265,13.76,13.12,13.76,125490.0
2008-02-04,13.79,14.16,13.545,13.815,188690.0
2008-02-05,13.685,13.93,13.165,13.205,908450.0
2008-02-06,13.37,13.725,13.265,13.42,181858.0
2008-02-07,13.33,13.7,13.155,13.685,211464.0
2008-02-08,13.77,14.16,13.705,13.78,118648.0
2008-02-11,13.78,13.86,13.56,13.705,161804.0
2008-02-12,13.705,14.205,13.695,14.045,961334.0
2008-02-13,14.105,14.415,14.07,14.305,241590.0
2008-02-14,14.33,14.73,14.285,14.46,491994.0
2008-02-15,14.5,14.515,14.15,14.3,183304.0
2008-02-19,14.29,14.335,13.7,13.75,602612.0
2008-02-20,13.58,13.815,13.48,13.715,777920.0
2008-02-21,13.705,14.46,13.705,14.355,334178.0
2008-02-22,14.18,14.515,14.13,14.515,662378.0
2008-02-25,14.515,14.515,14.045,14.27,185878.0
2008-02-26,14.14,14.265,13.865,14.005,266864.0
2008-02-27,13.895,14.11,13.87,13.915,137180.0
2008-02-28,14.0,14.0,13.665,13.705,127662.0
2008-02-29,13.7,13.75,13.495,13.495,187970.0
2008-03-03,13.495,13.625,13.295,13.605,128848.0
2008-03-04,13.54,13.605,12.77,12.87,357742.0
2008-03-05,13.085,13.68,13.085,13.435,295294.0
2008-03-06,13.27,13.37,12.965,13.225,254062.0
2008-03-07,13.345,13.54,13.225,13.5,152370.0
2008-03-10,13.54,13.54,13.04,13.125,222950.0
2008-03-11,13.165,13.495,13.165,13.29,241412.0
2008-03-12,13.295,13.335,12.93,12.93,197444.0
2008-03-13,12.93,12.95,12.53,12.86,855768.0
2008-03-14,12.94,12.955,12.615,12.95,163718.0
2008-03-17,12.495,12.74,12.21,12.35,317246.0
2008-03-18,12.405,12.48,12.1,12.28,440988.0
2008-03-19,12.1,12.3,11.805,12.015,284088.0
2008-03-20,11.81,12.555,11.515,12.475,342380.0
2008-03-24,12.335,12.695,12.3,12.695,1431606.0
2008-03-25,12.685,12.825,12.315,12.57,877574.0
2008-03-26,12.535,12.83,12.46,12.62,304804.0
2008-03-27,12.78,12.78,12.43,12.555,584654.0
2008-03-28,12.64,12.66,12.1,12.245,291014.0
2008-03-31,12.225,12.585,12.0,12.585,128936.0
2008-04-01,12.535,12.535,12.075,12.23,512082.0
2008-04-02,12.405,12.405,12.1,12.2,292122.0
2008-04-03,12.245,12.35,12.035,12.28,319276.0
2008-04-04,12.37,12.37,12.045,12.045,281590.0
2008-04-07,12.22,12.325,12.12,12.325,279542.0
2008-04-08,12.325,12.325,12.125,12.315,1016032.0
2008-04-09,12.235,12.37,12.14,12.36,190792.0
2008-04-10,12.36,12.66,12.36,12.625,298570.0
2008-04-11,12.495,12.63,12.185,12.185,449616.0
2008-04-14,12.275,12.35,12.19,12.225,100556.0
2008-04-15,12.225,12.515,12.225,12.505,144104.0
2008-04-16,12.535,12.535,12.325,12.405,174026.0
2008-04-17,12.275,12.535,12.275,12.53,192172.0
2008-04-18,12.535,12.55,12.455,12.55,303610.0
2008-04-21,12.495,12.495,12.325,12.41,164970.0
2008-04-22,12.37,12.475,12.12,12.225,352480.0
2008-04-23,12.2,12.42,12.195,12.325,164732.0
2008-04-24,12.43,12.43,12.275,12.325,402722.0
2008-04-25,12.305,12.515,12.3,12.495,244168.0
2008-04-28,12.47,12.945,12.355,12.85,305342.0
2008-04-29,12.87,12.88,12.655,12.85,181174.0
2008-04-30,12.85,12.88,12.35,12.38,287658.0
2008-05-01,12.35,13.065,12.29,12.98,336544.0
2008-05-02,13.165,13.165,12.66,12.955,805100.0
2008-05-05,12.955,13.105,12.67,12.765,251994.0
2008-05-06,12.765,12.825,12.58,12.62,349870.0
2008-05-07,12.555,12.615,12.325,12.33,141016.0
2008-05-08,12.37,12.395,12.13,12.14,169382.0
2008-05-09,12.12,12.12,11.805,11.835,208532.0
2008-05-12,11.705,12.2,11.705,12.1,231232.0
2008-05-13,12.265,12.285,12.1,12.15,180206.0
2008-05-14,12.165,12.285,11.78,11.78,253584.0
2008-05-15,11.785,12.445,11.785,12.445,199438.0
2008-05-16,12.535,12.63,12.12,12.135,169958.0
2008-05-20,12.425,12.43,12.12,12.125,427948.0
2008-05-21,12.14,12.25,11.89,11.89,330574.0
2008-05-22,12.055,12.055,11.82,11.845,230312.0
2008-05-23,11.88,12.045,11.765,11.95,198692.0
2008-05-26,11.95,12.05,11.87,11.87,84722.0
2008-05-27,12.01,12.01,11.79,11.83,130138.0
2008-05-28,11.79,12.09,11.79,11.975,275954.0
2008-05-29,11.915,12.135,11.915,12.125,215636.0
2008-05-30,12.16,12.325,12.12,12.12,251256.0
2008-06-02,12.14,12.355,12.08,12.335,339818.0
2008-06-03,12.2,12.46,12.2,12.32,242244.0
2008-06-04,12.125,12.32,11.995,12.035,456884.0
2008-06-05,12.08,12.23,12.03,12.23,264580.0
2008-06-06,12.26,12.26,11.895,11.895,166088.0
2008-06-09,12.075,12.075,11.825,11.905,188996.0
2008-06-10,11.95,12.005,11.805,11.82,297004.0
2008-06-11,11.92,11.925,11.555,11.565,359010.0
2008-06-12,11.755,11.755,11.46,11.69,672666.0
2008-06-13,11.86,11.975,11.69,11.95,276984.0
2008-06-16,11.95,11.95,11.81,11.87,140894.0
2008-06-17,11.82,11.98,11.82,11.9,954982.0
2008-06-18,11.91,11.91,11.535,11.64,342746.0
2008-06-19,11.7,11.74,11.51,11.51,306708.0
2008-06-20,11.69,11.755,11.49,11.53,483850.0
2008-06-23,11.7,11.7,11.31,11.31,831816.0
2008-06-24,11.31,11.45,11.31,11.41,1034236.0
2008-06-25,11.41,11.44,11.135,11.2,358188.0
2008-06-26,11.2,11.2,10.62,10.66,437670.0
2008-06-27,10.635,11.57,10.635,11.45,1223880.0
2008-06-30,11.385,11.385,10.905,10.945,1069050.0
2008-07-02,10.945,10.945,10.49,10.515,466736.0
2008-07-03,10.51,10.51,9.885,10.22,971872.0
2008-07-04,10.115,10.51,10.095,10.425,265556.0
2008-07-07,10.365,10.365,10.115,10.21,667612.0
2008-07-08,10.21,10.24,10.035,10.215,453226.0
2008-07-09,10.24,10.4,10.15,10.305,614474.0
2008-07-10,10.355,10.36,10.03,10.03,779588.0
2008-07-11,10.28,10.28,9.67,9.855,212892.0
2008-07-14,9.715,9.86,9.495,9.575,554716.0
2008-07-15,9.425,9.53,9.11,9.21,441514.0
2008-07-16,9.255,9.97,9.12,9.945,351856.0
2008-07-17,9.915,10.15,9.695,10.06,398690.0
2008-07-18,10.06,10.4,10.025,10.22,105552.0
2008-07-21,10.375,10.375,9.905,9.905,238450.0
2008-07-22,9.965,10.515,9.82,10.31,175914.0
2008-07-23,10.36,10.36,9.91,10.06,253874.0
2008-07-24,10.155,10.18,9.52,9.64,227128.0
2008-07-25,9.63,10.14,9.425,9.965,325042.0
2008-07-28,9.945,10.01,9.78,10.0,177264.0
2008-07-29,9.935,9.99,9.755,9.77,141522.0
2008-07-30,9.685,10.505,9.68,10.315,163740.0
2008-07-31,11.115,11.91,10.655,11.91,601254.0
2008-08-01,12.015,12.015,11.075,11.395,193368.0
2008-08-05,11.28,12.045,11.28,11.72,188890.0
2008-08-06,11.72,12.155,11.72,12.135,177046.0
2008-08-07,12.18,12.43,12.01,12.255,165780.0
2008-08-08,12.225,12.325,11.91,12.005,116218.0
2008-08-11,12.28,12.28,11.94,12.02,66410.0
2008-08-12,11.95,12.12,11.92,12.085,368330.0
2008-08-13,12.115,12.265,11.99,12.115,154824.0
2008-08-14,12.115,12.265,12.0,12.265,223930.0
2008-08-15,12.285,12.285,12.11,12.285,98924.0
2008-08-18,12.285,12.37,12.16,12.32,140066.0
2008-08-19,12.125,12.325,12.125,12.3,104496.0
2008-08-20,12.16,12.3,12.075,12.25,182326.0
2008-08-21,12.12,12.375,12.07,12.215,194900.0
2008-08-22,12.125,12.325,12.125,12.285,219368.0
2008-08-25,12.225,12.325,12.18,12.305,355760.0
2008-08-26,12.2,12.495,12.2,12.495,129354.0
2008-08-27,12.495,12.69,12.405,12.62,113632.0
2008-08-28,12.605,12.85,12.605,12.785,270338.0
2008-08-29,12.785,12.88,12.745,12.83,223228.0
2008-09-02,12.745,12.83,12.44,12.535,204946.0
2008-09-03,12.535,12.535,11.91,12.05,410874.0
2008-09-04,12.325,12.325,11.805,11.93,231220.0
2008-09-05,12.02,12.02,11.585,11.585,169840.0
2008-09-08,11.79,11.845,11.385,11.46,145532.0
2008-09-09,11.255,11.39,11.08,11.11,164660.0
2008-09-10,11.075,11.285,10.86,11.03,181672.0
2008-09-11,10.805,11.47,10.805,11.27,120704.0
2008-09-12,11.285,11.865,11.14,11.665,254456.0
2008-09-15,11.54,11.54,10.865,11.175,149272.0
2008-09-16,10.97,11.155,10.55,10.775,186716.0
2008-09-17,10.655,11.03,10.655,10.755,383334.0
2008-09-18,11.115,11.27,10.365,10.37,311400.0
2008-09-19,10.615,12.215,10.615,12.12,423230.0
2008-09-22,11.7,12.01,10.865,10.865,110012.0
2008-09-23,11.07,11.07,10.64,10.775,68840.0
2008-09-24,10.77,10.84,10.37,10.44,133408.0
2008-09-25,10.365,10.905,10.365,10.9,137914.0
2008-09-26,10.475,10.75,10.355,10.645,234746.0
2008-09-29,10.45,10.725,10.125,10.61,152398.0
2008-09-30,10.455,10.725,10.155,10.645,609892.0
2008-10-01,10.55,10.55,10.035,10.14,82002.0
2008-10-02,10.04,10.47,9.975,10.155,96184.0
2008-10-03,10.395,10.7,10.095,10.42,232906.0
2008-10-06,10.155,10.43,8.86,9.17,316916.0
2008-10-07,8.83,9.195,8.565,8.99,640532.0
2008-10-08,8.365,9.09,8.365,8.97,425554.0
2008-10-09,9.195,9.255,7.965,8.205,427770.0
2008-10-10,8.105,8.355,7.02,7.945,660572.0
2008-10-14,9.79,9.79,8.205,8.36,227734.0
2008-10-15,8.155,8.185,7.545,7.59,243476.0
2008-10-16,7.495,7.96,7.235,7.805,296586.0
2008-10-17,7.61,8.135,7.61,7.79,507222.0
2008-10-20,8.025,8.25,7.835,8.09,356864.0
2008-10-21,8.295,8.295,7.525,7.8,597132.0
2008-10-22,7.73,7.8,7.525,7.535,397642.0
2008-10-23,7.65,8.02,7.57,7.825,337362.0
2008-10-24,7.525,8.15,7.315,8.15,156472.0
2008-10-27,7.985,8.025,6.895,7.06,291194.0
2008-10-28,7.13,7.315,6.83,7.04,297014.0
2008-10-29,7.05,7.205,6.895,6.895,358930.0
2008-10-30,7.475,7.65,6.915,7.535,345322.0
2008-10-31,7.545,8.085,7.42,8.085,219804.0
2008-11-03,8.13,8.725,7.945,8.58,239136.0
2008-11-04,8.945,9.4,8.945,9.17,304576.0
2008-11-05,9.355,10.03,9.195,9.41,728734.0
2008-11-06,9.3,9.475,8.78,9.07,271114.0
2008-11-07,9.135,9.4,8.99,9.19,187040.0
2008-11-10,9.3,9.61,8.705,9.13,209496.0
2008-11-11,9.13,9.555,8.645,9.325,246302.0
2008-11-12,9.38,9.38,8.805,8.805,250238.0
2008-11-13,8.575,8.985,8.565,8.985,271900.0
2008-11-14,9.045,9.945,8.585,9.715,525328.0
2008-11-17,9.4,9.52,8.67,8.865,183438.0
2008-11-18,8.59,8.865,8.525,8.84,299234.0
2008-11-19,8.83,8.83,7.645,8.05,275478.0
2008-11-20,7.595,7.9,6.965,7.135,475896.0
2008-11-21,7.885,7.885,6.9,7.355,198490.0
2008-11-24,7.715,8.66,7.415,8.565,309796.0
2008-11-25,8.715,8.89,8.155,8.44,295438.0
2008-11-26,8.395,8.46,7.975,8.46,449494.0
2008-11-27,8.56,9.02,8.56,8.965,454014.0
2008-11-28,8.98,9.655,8.865,9.655,181088.0
2008-12-01,9.655,9.81,8.985,9.15,748714.0
2008-12-02,9.07,9.995,8.775,9.885,281566.0
2008-12-03,9.865,9.88,9.375,9.79,311382.0
2008-12-04,9.705,9.88,9.225,9.475,753786.0
2008-12-05,9.195,9.84,9.195,9.84,170306.0
2008-12-08,10.275,10.845,10.035,10.49,550552.0
2008-12-09,10.445,11.72,10.24,11.645,869236.0
2008-12-10,12.115,12.115,11.18,11.5,784286.0
2008-12-11,11.08,11.67,11.08,11.18,178820.0
2008-12-12,10.62,11.555,10.62,11.105,478176.0
2008-12-15,11.275,11.335,10.655,10.865,706032.0
2008-12-16,10.46,11.005,10.455,10.925,292648.0
2008-12-17,10.55,10.55,10.55,10.55,0.0
2008-12-18,10.57,11.385,10.57,11.28,1310256.0
2008-12-19,11.32,11.49,10.99,11.385,412904.0
2008-12-22,11.18,11.755,11.12,11.43,223140.0
2008-12-23,11.385,11.785,11.385,11.74,127788.0
2008-12-24,11.74,12.32,11.69,12.235,86498.0
2008-12-29,12.415,13.015,12.205,12.64,302726.0
2008-12-30,12.68,12.685,11.91,11.945,3738830.0
2008-12-31,11.95,12.68,11.95,12.6,227096.0
2009-01-02,12.64,12.64,12.2,12.2,219294.0
2009-01-05,12.05,12.535,11.995,12.43,337752.0
2009-01-06,12.535,12.535,12.27,12.365,197554.0
2009-01-07,12.43,12.43,12.175,12.29,413868.0
2009-01-08,12.225,12.325,11.885,12.325,495058.0
2009-01-09,12.39,12.39,11.945,12.075,584516.0
2009-01-12,11.945,11.95,11.365,11.515,383988.0
2009-01-13,11.385,11.675,11.285,11.565,293366.0
2009-01-14,11.41,11.435,10.93,11.05,341802.0
2009-01-15,11.095,11.325,10.655,11.325,217756.0
2009-01-16,11.5,11.5,10.975,11.095,211214.0
2009-01-19,10.865,11.285,10.71,11.105,53066.0
2009-01-20,11.105,11.21,10.79,10.94,347714.0
2009-01-21,11.205,11.205,10.865,11.17,282862.0
2009-01-22,11.17,11.49,11.035,11.205,217764.0
2009-01-23,11.26,11.335,11.18,11.285,277604.0
2009-01-26,11.305,11.345,11.12,11.12,215364.0
2009-01-27,11.47,11.77,11.285,11.66,238488.0
2009-01-28,11.745,11.765,11.325,11.615,642196.0
2009-01-29,11.435,11.645,11.135,11.41,392174.0
2009-01-30,11.385,11.57,10.955,11.155,231700.0
2009-02-02,11.16,11.2,10.65,10.985,247040.0
2009-02-03,10.875,11.335,10.875,11.31,234596.0
2009-02-04,11.325,11.485,11.13,11.285,381468.0
2009-02-05,11.285,11.68,11.225,11.545,239918.0
2009-02-06,11.42,12.305,11.42,12.16,342668.0
2009-02-09,12.1,12.12,11.66,11.91,251796.0
2009-02-10,11.81,11.885,11.535,11.66,315178.0
2009-02-11,11.42,11.87,11.42,11.74,266512.0
2009-02-12,11.41,11.675,11.375,11.61,187246.0
2009-02-13,11.54,11.835,11.54,11.815,166886.0
2009-02-17,11.755,11.755,10.655,11.075,342754.0
2009-02-18,10.835,11.105,10.83,10.99,199574.0
2009-02-19,10.975,11.075,10.65,10.76,266488.0
2009-02-20,10.735,10.84,10.01,10.01,285842.0
2009-02-23,10.04,10.14,9.555,9.6,285622.0
2009-02-24,9.55,10.505,9.34,10.265,218908.0
2009-02-25,10.32,10.51,9.975,10.265,169244.0
2009-02-26,10.67,10.67,9.68,9.7,177936.0
2009-02-27,9.465,9.465,8.155,8.545,700032.0
2009-03-02,8.36,8.47,8.26,8.41,328486.0
2009-03-03,8.625,8.63,8.28,8.38,326136.0
2009-03-04,8.63,8.87,8.345,8.87,653430.0
2009-03-05,8.82,8.9,8.375,8.6,358024.0
2009-03-06,8.605,8.605,7.96,8.115,263604.0
2009-03-09,7.945,8.025,7.755,7.91,180642.0
2009-03-10,7.96,8.845,7.96,8.845,433610.0
2009-03-11,8.945,9.53,8.91,8.925,1260172.0
2009-03-12,9.02,9.19,8.86,8.985,203758.0
2009-03-13,9.145,9.455,8.995,9.365,214528.0
2009-03-16,9.3,9.54,8.9,8.92,887646.0
2009-03-17,8.915,9.06,8.82,8.88,194066.0
2009-03-18,8.775,9.28,8.64,9.145,512604.0
2009-03-19,9.11,9.295,8.965,9.02,202920.0
2009-03-20,9.045,9.12,8.865,8.865,312524.0
2009-03-23,9.13,9.14,8.88,9.125,206286.0
2009-03-24,9.17,9.94,9.045,9.79,425488.0
2009-03-25,9.965,9.965,9.575,9.705,192408.0
2009-03-26,9.655,9.945,9.5,9.8,245268.0
2009-03-27,9.665,9.84,9.425,9.555,134372.0
2009-03-30,9.55,9.755,9.065,9.755,180748.0
2009-03-31,9.91,9.965,9.09,9.53,176048.0
2009-04-01,9.45,9.905,9.45,9.905,150738.0
2009-04-02,10.315,10.405,9.84,10.17,213786.0
2009-04-03,10.29,10.655,10.205,10.565,177556.0
2009-04-06,10.445,10.45,10.135,10.19,146558.0
2009-04-07,10.115,10.115,9.62,9.81,224388.0
2009-04-08,9.74,9.875,9.305,9.69,328050.0
2009-04-09,9.82,10.215,9.795,10.19,92876.0
2009-04-13,10.39,10.76,10.355,10.74,109674.0
2009-04-14,10.495,10.8,10.28,10.4,139558.0
2009-04-15,10.22,10.62,10.22,10.595,129034.0
2009-04-16,10.46,11.065,10.46,11.035,168106.0
2009-04-17,11.035,11.235,10.795,10.91,223802.0
2009-04-20,10.91,10.995,10.495,10.595,152138.0
2009-04-21,10.335,10.51,10.07,10.365,197478.0
2009-04-22,10.07,10.98,10.07,10.84,144976.0
2009-04-23,10.945,11.065,10.675,11.065,110908.0
2009-04-24,11.075,11.28,10.91,11.28,144108.0
2009-04-27,10.98,11.175,10.88,10.925,74432.0
2009-04-28,10.96,10.96,10.7,10.8,141556.0
2009-04-29,10.765,11.205,10.76,10.84,170972.0
2009-04-30,11.015,11.325,10.92,10.92,104412.0
2009-05-01,11.115,11.175,10.97,11.075,174438.0
2009-05-04,11.18,11.18,10.98,11.14,139106.0
2009-05-05,11.18,11.215,11.01,11.07,369662.0
2009-05-06,11.07,11.175,11.025,11.06,174856.0
2009-05-07,11.155,11.395,10.875,11.185,414260.0
2009-05-08,11.2,11.325,11.04,11.255,152282.0
2009-05-11,11.18,11.26,10.95,11.05,166906.0
2009-05-12,11.26,11.26,11.05,11.05,109598.0
2009-05-13,11.175,11.18,10.825,11.045,271110.0
2009-05-14,10.805,11.35,10.805,11.085,252886.0
2009-05-15,11.305,11.485,11.225,11.47,181810.0
2009-05-19,11.285,11.91,11.285,11.73,197800.0
2009-05-20,11.805,12.225,11.79,12.075,258416.0
2009-05-21,11.97,11.97,11.72,11.73,162190.0
2009-05-22,11.735,11.94,11.735,11.855,122236.0
2009-05-25,12.12,12.12,11.735,11.775,98598.0
2009-05-26,11.82,11.835,11.72,11.775,251216.0
2009-05-27,11.79,11.935,11.71,11.71,166550.0
2009-05-28,11.905,11.905,11.665,11.715,344338.0
2009-05-29,11.765,11.945,11.67,11.865,223914.0
2009-06-01,11.87,12.3,11.74,12.19,301160.0
2009-06-02,11.98,12.225,11.975,12.1,295770.0
2009-06-03,12.12,12.12,11.715,11.74,270434.0
2009-06-04,11.765,12.05,11.715,11.87,232464.0
2009-06-05,12.105,12.105,11.775,11.795,340010.0
2009-06-08,11.795,11.965,11.785,11.855,257828.0
2009-06-09,12.07,12.07,11.635,11.89,275230.0
2009-06-10,11.95,12.18,11.74,12.16,286490.0
2009-06-11,12.04,12.145,11.895,12.1,340836.0
2009-06-12,12.1,12.18,11.97,12.065,224414.0
2009-06-15,12.07,12.12,11.88,11.885,432878.0
2009-06-16,11.93,11.93,11.59,11.665,316008.0
2009-06-17,11.68,11.93,11.495,11.91,181638.0
2009-06-18,11.92,11.92,11.585,11.765,89576.0
2009-06-19,11.92,11.95,11.6,11.89,114312.0
2009-06-22,11.9,11.9,10.88,11.155,225582.0
2009-06-23,11.245,11.28,10.97,11.185,204988.0
2009-06-24,11.24,11.895,11.115,11.785,274276.0
2009-06-25,11.87,11.91,11.515,11.69,376312.0
2009-06-26,11.495,11.86,11.495,11.775,132754.0
2009-06-29,11.91,12.015,11.545,11.765,277120.0
2009-06-30,11.79,11.835,11.52,11.695,203726.0
2009-07-02,11.805,11.91,11.53,11.765,175718.0
2009-07-03,11.66,11.705,11.555,11.675,59380.0
2009-07-06,11.555,11.655,10.98,11.41,424768.0
2009-07-07,11.395,11.395,10.865,10.865,299922.0
2009-07-08,10.765,10.875,10.26,10.49,399288.0
2009-07-09,10.455,11.195,10.26,11.025,296248.0
2009-07-10,10.985,11.41,10.92,11.285,231610.0
2009-07-13,11.28,11.315,10.865,11.17,161712.0
2009-07-14,10.97,11.27,10.965,11.085,121774.0
2009-07-15,11.08,11.27,11.075,11.235,268294.0
2009-07-16,11.08,11.18,10.95,11.11,108780.0
2009-07-17,10.975,11.215,10.955,11.2,230506.0
2009-07-20,11.285,11.385,11.075,11.315,145524.0
2009-07-21,11.315,11.565,11.315,11.33,111786.0
2009-07-22,11.315,11.405,11.155,11.25,84728.0
2009-07-23,11.285,11.31,11.075,11.15,169474.0
2009-07-24,11.035,11.285,11.005,11.03,92566.0
2009-07-27,10.99,11.08,10.675,10.785,153902.0
2009-07-28,10.555,10.665,10.43,10.52,216204.0
2009-07-29,10.44,10.975,10.43,10.975,180136.0
2009-07-30,11.135,11.285,10.825,11.24,184212.0
2009-07-31,11.245,11.43,11.245,11.315,131500.0
2009-08-04,11.26,11.595,11.26,11.44,110740.0
2009-08-05,11.59,11.785,11.285,11.745,176486.0
2009-08-06,11.81,11.87,11.25,11.51,118014.0
2009-08-07,11.51,12.305,11.39,12.235,231092.0
2009-08-10,12.12,12.12,11.555,11.84,123100.0
2009-08-11,12.0,12.22,11.825,12.1,199166.0
2009-08-12,12.065,12.515,12.06,12.275,369990.0
2009-08-13,12.285,12.39,11.98,12.14,247824.0
2009-08-14,12.26,12.265,11.775,12.02,140564.0
2009-08-17,11.46,12.03,11.46,11.945,145234.0
2009-08-18,12.055,12.055,11.805,11.96,111790.0
2009-08-19,11.77,11.985,11.77,11.98,161436.0
2009-08-20,11.98,12.015,11.8,11.945,306758.0
2009-08-21,12.12,12.12,11.85,11.945,71900.0
2009-08-24,11.735,11.91,11.735,11.91,189560.0
2009-08-25,11.775,11.895,11.64,11.76,172420.0
2009-08-26,11.6,12.05,11.6,11.985,219140.0
2009-08-27,12.015,12.015,11.865,11.945,271208.0
2009-08-28,11.87,11.96,11.765,11.87,522508.0
2009-08-31,11.695,11.97,11.695,11.835,199502.0
2009-09-01,11.82,11.82,11.43,11.58,216654.0
2009-09-02,11.45,11.675,11.45,11.535,85492.0
2009-09-03,11.52,11.615,11.46,11.575,156628.0
2009-09-04,11.635,11.97,11.39,11.87,194220.0
2009-09-08,11.945,11.99,11.695,11.805,116432.0
2009-09-09,11.825,11.91,11.66,11.74,179326.0
2009-09-10,11.865,12.095,11.6,11.905,132248.0
2009-09-11,11.945,12.09,11.82,12.0,203888.0
2009-09-14,12.01,12.01,11.875,11.91,126736.0
2009-09-15,11.915,12.015,11.84,11.93,226592.0
2009-09-16,11.87,11.95,11.85,11.94,168160.0
2009-09-17,11.87,11.99,11.54,11.54,142558.0
2009-09-18,11.615,11.835,11.555,11.745,233496.0
2009-09-21,11.7,11.845,11.615,11.7,85178.0
2009-09-22,11.695,11.925,11.67,11.765,175320.0
2009-09-23,11.665,11.74,11.565,11.615,1113598.0
2009-09-24,11.74,11.74,11.22,11.22,236656.0
2009-09-25,11.25,11.375,11.095,11.285,214482.0
2009-09-28,11.285,11.69,11.285,11.53,128726.0
2009-09-29,11.51,11.925,11.31,11.87,728232.0
2009-09-30,11.87,11.87,11.18,11.2,361830.0
2009-10-01,11.21,11.285,10.9,11.075,1433976.0
2009-10-02,11.075,11.18,10.925,11.06,268918.0
2009-10-05,11.115,11.22,11.07,11.095,276558.0
2009-10-06,11.085,11.19,11.0,11.09,290368.0
2009-10-07,11.13,11.19,10.975,11.06,135244.0
2009-10-08,11.04,11.185,11.02,11.05,229444.0
2009-10-09,11.055,11.2,11.04,11.185,93214.0
2009-10-13,11.19,11.2,10.735,10.885,325674.0
2009-10-14,10.925,11.005,10.8,10.835,246738.0
2009-10-15,10.865,11.07,10.81,11.06,192510.0
2009-10-16,11.08,11.095,10.875,10.875,195176.0
2009-10-19,10.955,11.06,10.87,10.87,165144.0
2009-10-20,10.87,11.095,10.865,11.095,100636.0
2009-10-21,11.125,11.125,10.995,11.03,239742.0
2009-10-22,11.03,11.18,11.03,11.18,206698.0
2009-10-23,11.24,11.34,10.98,11.05,128758.0
2009-10-26,11.17,11.205,10.98,11.075,396596.0
2009-10-27,11.01,11.18,10.905,11.125,580198.0
2009-10-28,11.075,11.21,10.99,10.99,263034.0
2009-10-29,11.075,11.21,11.015,11.08,159910.0
2009-10-30,11.03,11.085,10.905,10.925,242048.0
2009-11-02,10.97,11.105,10.96,10.96,243462.0
2009-11-03,10.925,11.145,10.885,11.145,71426.0
2009-11-04,11.105,11.285,11.08,11.285,105526.0
2009-11-05,11.205,11.3,11.03,11.155,111510.0
2009-11-06,11.075,11.235,11.025,11.155,146988.0
2009-11-09,11.265,11.485,11.135,11.485,360920.0
2009-11-10,11.49,11.505,11.175,11.22,152040.0
2009-11-11,11.325,11.325,11.115,11.175,98736.0
2009-11-12,11.13,11.19,10.985,11.01,134714.0
2009-11-13,11.075,11.135,11.015,11.03,80306.0
2009-11-16,11.025,11.285,11.025,11.285,120176.0
2009-11-17,11.285,11.285,10.98,11.05,200644.0
2009-11-18,11.03,11.13,11.03,11.075,205576.0
2009-11-19,11.115,11.115,10.925,11.03,99874.0
2009-11-20,11.025,11.025,10.73,10.89,199920.0
2009-11-23,10.97,11.0,10.89,10.95,177616.0
2009-11-24,10.895,10.99,10.72,10.865,144534.0
2009-11-25,10.87,11.05,10.8,11.03,266062.0
2009-11-26,10.97,11.155,10.97,11.01,70090.0
2009-11-27,10.825,11.15,10.825,11.11,155764.0
2009-11-30,11.135,11.19,11.065,11.18,231478.0
2009-12-01,11.185,11.465,11.18,11.385,137070.0
2009-12-02,11.38,11.915,11.38,11.91,357236.0
2009-12-03,11.93,11.995,11.75,11.865,301792.0
2009-12-04,11.995,11.995,11.7,11.765,233412.0
2009-12-07,11.795,11.95,11.775,11.95,161560.0
2009-12-08,11.84,12.205,11.84,12.2,354188.0
2009-12-09,12.16,12.26,12.075,12.195,213938.0
2009-12-10,12.125,12.225,12.125,12.185,318778.0
2009-12-11,12.265,12.365,12.19,12.365,474032.0
2009-12-14,12.37,12.475,12.36,12.43,220498.0
2009-12-15,12.39,12.475,12.355,12.475,200712.0
2009-12-16,12.48,12.53,12.38,12.49,191918.0
2009-12-17,12.41,12.44,12.22,12.225,258316.0
2009-12-18,12.24,12.25,12.18,12.18,152566.0
2009-12-21,12.285,12.455,12.185,12.445,68402.0
2009-12-22,12.47,12.535,12.285,12.46,263980.0
2009-12-23,12.465,12.885,12.41,12.885,667852.0
2009-12-24,12.85,12.89,12.81,12.89,73010.0
2009-12-29,12.85,12.85,12.355,12.74,208290.0
2009-12-30,12.725,12.84,12.41,12.45,158578.0
2009-12-31,12.465,12.72,12.465,12.705,54066.0
2010-01-04,12.705,12.71,12.39,12.52,201198.0
2010-01-05,12.43,12.495,12.16,12.23,121630.0
2010-01-06,12.31,12.645,12.31,12.62,366502.0
2010-01-07,12.535,12.56,12.39,12.455,168490.0
2010-01-08,12.41,12.53,12.32,12.43,117310.0
2010-01-11,12.43,12.48,12.165,12.265,142536.0
2010-01-12,12.19,12.44,12.12,12.38,305468.0
2010-01-13,12.41,12.45,12.2,12.285,191504.0
2010-01-14,12.27,12.35,12.2,12.225,126564.0
2010-01-15,12.15,12.39,12.15,12.39,171086.0
2010-01-18,12.39,12.39,12.12,12.25,90868.0
2010-01-19,12.18,12.35,11.95,12.14,192478.0
2010-01-20,12.07,12.105,11.715,11.82,244076.0
2010-01-21,11.87,11.965,11.665,11.805,177700.0
2010-01-22,11.835,12.055,11.705,11.745,74762.0
2010-01-25,11.705,11.81,11.615,11.685,55372.0
2010-01-26,11.685,11.7,11.605,11.61,46134.0
2010-01-27,11.62,11.69,11.55,11.555,59150.0
2010-01-28,11.59,11.68,11.375,11.42,385642.0
2010-01-29,11.45,11.59,11.225,11.25,90664.0
2010-02-01,11.31,11.515,11.285,11.49,75562.0
2010-02-02,11.525,11.975,11.465,11.97,115636.0
2010-02-03,12.0,12.09,11.76,11.77,96298.0
2010-02-04,11.715,11.715,11.08,11.245,178390.0
2010-02-05,11.255,11.41,11.075,11.41,69450.0
2010-02-08,11.475,11.505,11.34,11.405,77670.0
2010-02-09,11.455,11.575,11.455,11.505,155418.0
2010-02-10,11.505,11.615,11.46,11.585,249030.0
2010-02-11,11.595,11.62,11.365,11.365,330142.0
2010-02-12,11.37,11.685,11.325,11.64,502914.0
2010-02-16,11.52,11.53,11.305,11.45,139288.0
2010-02-17,11.425,11.47,11.33,11.43,171814.0
2010-02-18,11.385,11.455,11.17,11.25,203788.0
2010-02-19,11.28,11.28,11.105,11.135,211258.0
2010-02-22,11.155,11.235,10.96,11.03,334760.0
2010-02-23,11.055,11.135,10.985,11.02,522276.0
2010-02-24,11.13,11.205,11.05,11.145,129128.0
2010-02-25,11.075,11.155,10.925,10.98,232886.0
2010-02-26,10.99,11.39,10.955,11.35,215194.0
2010-03-01,11.345,11.35,11.145,11.16,66882.0
2010-03-02,11.24,11.24,11.005,11.015,76872.0
2010-03-03,10.995,11.055,10.865,11.035,335328.0
2010-03-04,11.095,11.145,11.01,11.095,192046.0
2010-03-05,11.195,11.225,10.975,11.045,180438.0
2010-03-08,11.045,11.15,10.945,10.95,179738.0
2010-03-09,10.95,10.98,10.875,10.965,176476.0
2010-03-10,10.975,11.23,10.955,11.23,313486.0
2010-03-11,11.23,11.35,11.155,11.325,95452.0
2010-03-12,11.27,11.4,11.16,11.35,121336.0
2010-03-15,11.29,11.31,11.09,11.305,113946.0
2010-03-16,11.325,11.325,11.155,11.155,91292.0
2010-03-17,11.17,11.235,11.13,11.2,132056.0
2010-03-18,11.2,11.325,11.165,11.18,119222.0
2010-03-19,11.155,11.16,10.9,10.9,178804.0
2010-03-22,10.885,10.955,10.7,10.72,222906.0
2010-03-23,10.74,10.875,10.725,10.85,239154.0
2010-03-24,10.775,10.865,10.775,10.78,572696.0
2010-03-25,10.78,10.885,10.705,10.75,153544.0
2010-03-26,10.71,10.855,10.46,10.57,375042.0
2010-03-29,10.595,10.83,10.56,10.78,126566.0
2010-03-30,10.85,10.965,10.81,10.955,174454.0
2010-03-31,10.99,11.155,10.925,11.035,930230.0
2010-04-01,11.075,11.235,11.06,11.09,143706.0
2010-04-05,11.205,11.205,11.115,11.205,61672.0
2010-04-06,11.21,11.215,11.075,11.14,166552.0
2010-04-07,11.075,11.235,11.075,11.2,163582.0
2010-04-08,11.155,11.235,11.115,11.2,249590.0
2010-04-09,11.16,11.22,11.115,11.155,275298.0
2010-04-12,11.205,11.285,11.18,11.27,477180.0
2010-04-13,11.26,11.31,11.11,11.165,84846.0
2010-04-14,11.145,11.31,11.14,11.22,51170.0
2010-04-15,11.165,11.41,11.155,11.31,173578.0
2010-04-16,11.285,11.31,11.13,11.19,462778.0
2010-04-19,11.1,11.165,10.975,11.03,125746.0
2010-04-20,11.03,11.1,10.99,11.03,178316.0
2010-04-21,11.085,11.165,11.015,11.14,69632.0
2010-04-22,11.115,11.115,10.91,11.01,271456.0
2010-04-23,10.985,11.03,10.94,10.99,198644.0
2010-04-26,10.95,11.065,10.925,11.025,219900.0
2010-04-27,11.06,11.125,10.98,11.005,175600.0
2010-04-28,10.99,11.035,10.78,10.835,169358.0
2010-04-29,10.875,10.89,10.665,10.725,339672.0
2010-04-30,10.785,10.925,10.76,10.8,169644.0
2010-05-03,10.8,10.865,10.785,10.815,110944.0
2010-05-04,10.8,10.835,10.57,10.59,181078.0
2010-05-05,10.57,10.695,10.46,10.655,87986.0
2010-05-06,10.61,10.715,10.24,10.695,220504.0
2010-05-07,10.55,10.555,10.22,10.32,123580.0
2010-05-10,10.57,10.885,10.48,10.81,178412.0
2010-05-11,10.85,10.89,10.68,10.75,220032.0
2010-05-12,10.675,11.075,10.675,11.055,197160.0
2010-05-13,10.865,11.055,10.67,11.055,477070.0
2010-05-14,10.45,11.03,9.61,10.91,548214.0
2010-05-17,10.945,10.945,10.4,10.68,339876.0
2010-05-18,10.675,10.805,10.52,10.56,829016.0
2010-05-19,10.48,10.57,10.46,10.55,230330.0
2010-05-20,10.445,10.495,10.44,10.465,301226.0
2010-05-21,10.33,10.605,10.29,10.53,555504.0
2010-05-25,10.27,10.885,10.27,10.825,666196.0
2010-05-26,10.825,11.19,10.825,10.98,1280230.0
2010-05-27,10.995,11.115,10.995,11.075,314972.0
2010-05-28,11.07,11.085,10.82,10.85,102800.0
2010-05-31,10.85,10.98,10.68,10.875,33332.0
2010-06-01,10.655,10.81,10.65,10.74,567592.0
2010-06-02,10.77,10.795,10.635,10.65,79010.0
2010-06-03,10.7,10.76,10.53,10.6,116788.0
2010-06-04,10.49,10.65,10.49,10.595,160732.0
2010-06-07,10.585,10.655,10.45,10.55,683794.0
2010-06-08,10.515,10.52,10.29,10.42,216846.0
2010-06-09,10.395,10.585,10.395,10.52,212446.0
2010-06-10,10.49,10.63,10.45,10.62,93284.0
2010-06-11,10.54,10.7,10.54,10.685,84670.0
2010-06-14,10.655,10.86,10.64,10.84,108640.0
2010-06-15,10.795,10.96,10.74,10.755,212838.0
2010-06-16,10.69,10.72,10.49,10.6,135580.0
2010-06-17,10.57,10.595,10.45,10.52,73950.0
2010-06-18,10.495,10.605,10.425,10.425,185176.0
2010-06-21,10.43,10.585,10.3,10.545,248922.0
2010-06-22,10.51,10.525,10.29,10.315,175882.0
2010-06-23,10.325,10.485,10.325,10.41,172672.0
2010-06-24,10.395,10.395,10.19,10.215,119350.0
2010-06-25,10.265,10.28,10.09,10.14,95976.0
2010-06-28,10.13,10.165,10.01,10.045,89072.0
2010-06-29,10.105,10.105,9.525,9.55,173336.0
2010-06-30,9.63,10.01,9.63,9.855,150688.0
2010-07-02,9.81,10.075,9.73,10.02,120808.0
2010-07-05,9.865,10.215,9.865,10.135,89848.0
2010-07-06,10.135,10.22,9.9,10.06,634914.0
2010-07-07,10.05,10.115,9.845,10.05,834272.0
2010-07-08,10.045,10.07,9.72,9.82,140498.0
2010-07-09,9.8,9.945,9.735,9.825,196324.0
2010-07-12,9.825,9.97,9.75,9.895,85206.0
2010-07-13,9.755,9.945,9.735,9.925,206190.0
2010-07-14,9.865,9.915,9.78,9.81,55562.0
2010-07-15,9.855,10.025,9.75,10.025,109304.0
2010-07-16,10.06,10.06,9.905,9.905,106974.0
2010-07-19,9.865,10.11,9.77,10.09,118484.0
2010-07-20,10.12,10.435,10.035,10.24,152014.0
2010-07-21,10.315,10.365,10.24,10.32,104674.0
2010-07-22,10.32,10.485,10.265,10.43,79590.0
2010-07-23,10.42,10.49,10.285,10.47,51778.0
2010-07-26,10.42,10.57,10.315,10.375,65232.0
2010-07-27,10.3,10.445,10.29,10.43,85592.0
2010-07-28,10.405,10.445,10.24,10.285,55904.0
2010-07-29,10.215,10.32,10.06,10.215,93140.0
2010-07-30,10.24,10.24,10.07,10.115,159392.0
2010-08-03,10.215,10.575,10.115,10.42,153208.0
2010-08-04,10.475,10.655,10.38,10.44,108038.0
2010-08-05,10.42,10.44,10.305,10.36,223460.0
2010-08-06,10.24,10.625,10.24,10.54,83112.0
2010-08-09,10.545,10.73,10.545,10.71,162508.0
2010-08-10,10.655,10.66,10.47,10.47,65204.0
2010-08-11,10.47,10.47,10.305,10.405,252178.0
2010-08-12,10.405,10.65,10.28,10.58,1481026.0
2010-08-13,10.585,10.74,10.47,10.725,109382.0
2010-08-16,10.61,10.72,10.48,10.605,95146.0
2010-08-17,10.61,10.635,10.455,10.605,124154.0
2010-08-18,10.62,10.62,10.495,10.545,44258.0
2010-08-19,10.465,10.565,10.425,10.505,326176.0
2010-08-20,10.505,10.51,10.43,10.495,46404.0
2010-08-23,10.445,10.51,10.43,10.465,40602.0
2010-08-24,10.445,10.525,10.445,10.5,303020.0
2010-08-25,10.545,10.62,10.445,10.565,133484.0
2010-08-26,10.55,10.7,10.49,10.605,888498.0
2010-08-27,10.62,10.745,10.575,10.715,748442.0
2010-08-30,10.715,10.82,10.675,10.795,95746.0
2010-08-31,10.725,10.905,10.69,10.75,233900.0
2010-09-01,10.75,11.055,10.69,11.055,71152.0
2010-09-02,10.955,11.08,10.885,10.925,68988.0
2010-09-03,10.88,11.02,10.88,10.925,265892.0
2010-09-07,10.965,11.03,10.89,10.99,31102.0
2010-09-08,10.99,11.01,10.875,10.885,649798.0
2010-09-09,10.97,11.2,10.97,11.195,356278.0
2010-09-10,11.145,11.355,11.145,11.245,214280.0
2010-09-13,11.32,11.615,11.285,11.305,319596.0
2010-09-14,11.285,11.465,11.2,11.36,276722.0
2010-09-15,11.33,11.48,11.285,11.365,111036.0
2010-09-16,11.365,11.485,11.3,11.385,220402.0
2010-09-17,11.385,11.47,11.265,11.325,95054.0
2010-09-20,11.29,11.47,11.285,11.425,84936.0
2010-09-21,11.425,11.545,11.425,11.49,332710.0
2010-09-22,11.49,11.505,11.43,11.465,157424.0
2010-09-23,11.385,11.555,11.385,11.485,488266.0
2010-09-24,11.56,11.885,11.475,11.71,441822.0
2010-09-27,11.7,11.73,11.495,11.57,283972.0
2010-09-28,11.54,11.87,11.54,11.86,345376.0
2010-09-29,11.785,11.825,11.665,11.75,93356.0
2010-09-30,11.715,11.715,11.36,11.395,427664.0
2010-10-01,11.405,11.625,11.405,11.5,214450.0
2010-10-04,11.5,11.565,11.435,11.475,287548.0
2010-10-05,11.46,11.745,11.46,11.575,213606.0
2010-10-06,11.6,11.79,11.49,11.79,195890.0
2010-10-07,11.695,11.83,11.59,11.685,335038.0
2010-10-08,11.735,11.79,11.68,11.71,115472.0
2010-10-12,11.72,11.8,11.595,11.74,495534.0
2010-10-13,11.82,12.1,11.7,12.03,594548.0
2010-10-14,12.0,12.05,11.74,11.795,392664.0
2010-10-15,11.74,11.905,11.665,11.72,261992.0
2010-10-18,11.775,12.0,11.715,11.915,121566.0
2010-10-19,11.975,11.995,11.74,11.79,133388.0
2010-10-20,11.845,12.095,11.715,12.005,133130.0
2010-10-21,12.115,12.12,11.765,11.765,153644.0
2010-10-22,11.75,11.97,11.75,11.95,109748.0
2010-10-25,12.015,12.03,11.87,11.925,66412.0
2010-10-26,11.78,12.025,11.745,11.915,84706.0
2010-10-27,11.86,11.895,11.69,11.715,78854.0
2010-10-28,11.69,11.785,11.485,11.75,301146.0
2010-10-29,11.745,11.805,11.51,11.78,126136.0
2010-11-01,11.82,11.87,11.62,11.855,185830.0
2010-11-02,11.81,11.965,11.685,11.93,121356.0
2010-11-03,12.015,12.015,11.745,11.77,119164.0
2010-11-04,11.81,11.91,11.495,11.595,328182.0
2010-11-05,11.69,11.74,11.515,11.685,171888.0
2010-11-08,11.54,11.585,11.33,11.48,232960.0
2010-11-09,11.345,11.49,11.345,11.425,166694.0
2010-11-10,11.66,11.66,11.46,11.575,288476.0
2010-11-11,11.545,11.555,11.265,11.285,160060.0
2010-11-12,11.235,11.235,11.08,11.125,74904.0
2010-11-15,11.075,11.245,11.075,11.215,118724.0
2010-11-16,11.185,11.21,11.135,11.17,355052.0
2010-11-17,11.08,11.225,11.04,11.125,211768.0
2010-11-18,11.26,11.33,11.08,11.26,176964.0
2010-11-19,11.2,11.455,11.2,11.395,196810.0
2010-11-22,11.4,11.4,11.205,11.275,74062.0
2010-11-23,11.08,11.355,11.08,11.3,125296.0
2010-11-24,11.315,11.435,11.26,11.405,126394.0
2010-11-25,11.435,11.45,11.22,11.345,227882.0
2010-11-26,11.285,11.41,11.26,11.31,116518.0
2010-11-29,11.25,11.355,11.17,11.2,64796.0
2010-11-30,11.2,11.265,11.2,11.205,63310.0
2010-12-01,11.335,11.355,11.2,11.31,1176928.0
2010-12-02,11.285,11.325,11.205,11.29,162182.0
2010-12-03,11.21,11.26,11.2,11.235,253846.0
2010-12-06,11.235,11.325,11.2,11.285,274600.0
2010-12-07,11.325,11.49,11.29,11.445,146300.0
2010-12-08,11.39,11.49,11.38,11.49,199938.0
2010-12-09,11.43,11.59,11.41,11.41,108334.0
2010-12-10,11.395,11.49,11.395,11.455,44990.0
2010-12-13,11.37,11.65,11.37,11.575,90292.0
2010-12-14,11.615,11.745,11.595,11.715,193564.0
2010-12-15,11.65,11.725,11.59,11.725,89756.0
2010-12-16,11.725,11.83,11.6,11.79,253060.0
2010-12-17,11.7,11.805,11.555,11.555,101780.0
2010-12-20,11.565,11.7,11.56,11.595,154746.0
2010-12-21,11.695,11.86,11.615,11.86,88744.0
2010-12-22,11.845,11.895,11.755,11.895,203772.0
2010-12-23,11.715,11.87,11.56,11.655,424172.0
2010-12-24,11.655,11.72,11.49,11.58,22740.0
2010-12-29,11.385,11.62,11.385,11.565,37830.0
2010-12-30,11.54,11.615,11.285,11.505,212468.0
2010-12-31,11.5,11.7,11.41,11.59,95780.0
2011-01-04,11.7,11.845,11.7,11.755,199586.0
2011-01-05,11.7,11.91,11.635,11.835,631572.0
2011-01-06,11.83,11.89,11.695,11.73,158132.0
2011-01-07,11.675,11.69,11.6,11.64,47266.0
2011-01-10,11.64,11.645,11.435,11.52,112502.0
2011-01-11,11.52,11.625,11.42,11.52,271878.0
2011-01-12,11.51,11.59,11.41,11.51,164470.0
2011-01-13,11.51,11.59,11.475,11.59,287580.0
2011-01-14,11.59,11.67,11.5,11.645,152178.0
2011-01-17,11.675,11.88,11.5,11.805,73678.0
2011-01-18,11.765,11.79,11.515,11.72,186874.0
2011-01-19,11.7,12.015,11.7,12.015,269534.0
2011-01-20,11.935,12.055,11.935,12.005,185988.0
2011-01-21,11.995,12.105,11.92,11.92,279394.0
2011-01-24,11.905,12.375,11.905,12.195,244892.0
2011-01-25,12.14,12.185,12.065,12.1,273896.0
2011-01-26,12.1,12.225,12.09,12.1,227140.0
2011-01-27,12.075,12.12,11.945,11.97,92116.0
2011-01-28,11.97,12.05,11.74,11.92,95218.0
2011-01-31,11.87,11.985,11.77,11.935,119892.0
2011-02-01,11.91,12.37,11.91,12.1,119316.0
2011-02-02,12.195,12.36,12.075,12.275,101892.0
2011-02-03,12.255,12.32,12.02,12.145,194302.0
2011-02-04,12.175,12.325,12.115,12.275,118422.0
2011-02-07,12.275,12.275,12.11,12.19,61892.0
2011-02-08,12.265,12.3,12.1,12.225,73686.0
2011-02-09,12.165,12.39,12.1,12.36,303434.0
2011-02-10,12.265,12.27,12.1,12.1,145138.0
2011-02-11,12.07,12.215,12.07,12.155,339464.0
2011-02-14,12.1,12.335,12.1,12.305,190174.0
2011-02-15,12.235,12.535,12.235,12.535,278322.0
2011-02-16,12.495,12.535,12.455,12.475,286134.0
2011-02-17,12.395,12.52,12.275,12.4,363718.0
2011-02-18,12.39,12.435,12.225,12.235,173548.0
2011-02-22,12.015,12.325,11.96,12.22,61020.0
2011-02-23,12.205,12.32,11.745,11.785,645930.0
2011-02-24,11.6,11.945,11.445,11.68,572860.0
2011-02-25,11.77,12.12,11.7,12.055,307468.0
2011-02-28,12.05,12.385,11.98,11.985,270910.0
2011-03-01,11.995,12.125,11.96,12.015,275026.0
2011-03-02,12.015,12.015,11.86,11.86,177148.0
2011-03-03,11.89,11.98,11.82,11.87,158174.0
2011-03-04,11.875,12.17,11.87,12.01,321758.0
2011-03-07,12.085,12.085,11.77,11.77,331766.0
2011-03-08,11.815,11.92,11.74,11.8,172834.0
2011-03-09,11.765,11.765,11.765,11.765,0.0
2011-03-10,11.74,11.845,11.615,11.72,187728.0
2011-03-11,11.615,11.695,11.39,11.665,303438.0
2011-03-14,11.585,11.755,11.49,11.735,137526.0
2011-03-15,11.49,11.525,11.225,11.51,255464.0
2011-03-16,11.52,11.67,11.48,11.67,355376.0
2011-03-17,11.67,11.765,11.65,11.715,112708.0
2011-03-18,11.825,11.865,11.7,11.825,140316.0
2011-03-21,11.9,12.125,11.895,11.995,325204.0
2011-03-22,12.02,12.02,11.815,12.0,74270.0
2011-03-23,12.0,12.0,11.88,11.905,73800.0
2011-03-24,11.875,12.015,11.875,11.98,86618.0
2011-03-25,11.94,11.985,11.88,11.91,58888.0
2011-03-28,11.905,12.05,11.7,12.03,133696.0
2011-03-29,12.03,12.2,11.975,12.03,127330.0
2011-03-30,12.04,12.32,12.02,12.085,157340.0
2011-03-31,12.155,12.245,12.07,12.125,64850.0
2011-04-01,12.135,12.285,12.09,12.165,1365054.0
2011-04-04,12.28,12.28,12.045,12.12,170642.0
2011-04-05,12.12,12.29,12.085,12.16,146684.0
2011-04-06,12.165,12.29,12.08,12.29,286924.0
2011-04-07,12.285,12.48,12.22,12.445,327754.0
2011-04-08,12.425,12.435,12.275,12.39,144874.0
2011-04-11,12.405,12.45,12.335,12.43,186458.0
2011-04-12,12.445,12.49,12.395,12.43,99568.0
2011-04-13,12.495,12.5,12.37,12.475,229776.0
2011-04-14,12.43,12.47,12.205,12.22,137800.0
2011-04-15,12.23,12.39,12.225,12.315,359418.0
2011-04-18,12.25,12.505,12.155,12.415,257986.0
2011-04-19,12.37,12.37,12.16,12.25,243946.0
2011-04-20,12.235,12.45,12.235,12.305,192510.0
2011-04-21,12.305,12.455,12.225,12.445,66226.0
2011-04-25,12.445,12.56,12.37,12.49,149390.0
2011-04-26,12.485,12.675,12.45,12.63,238624.0
2011-04-27,12.57,12.625,12.505,12.555,450540.0
2011-04-28,12.555,12.585,12.35,12.38,186066.0
2011-04-29,12.325,12.535,12.325,12.46,146022.0
2011-05-02,12.435,12.525,12.43,12.46,472674.0
2011-05-03,12.39,12.39,12.28,12.36,93146.0
2011-05-04,12.35,12.365,12.135,12.325,102132.0
2011-05-05,12.24,12.36,12.185,12.345,332036.0
2011-05-06,12.335,12.345,12.1,12.19,129230.0
2011-05-09,12.2,12.29,12.135,12.25,66618.0
2011-05-10,12.275,12.585,12.275,12.585,228284.0
2011-05-11,12.51,12.605,12.435,12.535,196782.0
2011-05-12,12.47,12.51,12.14,12.225,83822.0
2011-05-13,12.275,12.41,12.21,12.365,304576.0
2011-05-16,12.325,12.41,12.13,12.13,135594.0
2011-05-17,12.165,12.265,11.97,12.015,140682.0
2011-05-18,12.02,12.12,11.945,11.96,52224.0
2011-05-19,11.925,12.39,11.925,12.2,252364.0
2011-05-20,12.18,12.225,12.025,12.11,159802.0
2011-05-24,12.135,12.335,12.085,12.18,318412.0
2011-05-25,12.13,12.245,11.98,12.055,144500.0
2011-05-26,12.01,12.18,11.885,12.175,69650.0
2011-05-27,12.2,12.2,12.08,12.1,35246.0
2011-05-30,12.155,12.175,12.045,12.1,11646.0
2011-05-31,12.32,12.43,12.115,12.38,67846.0
2011-06-01,12.34,12.43,12.225,12.405,96292.0
2011-06-02,12.38,12.395,12.3,12.325,60570.0
2011-06-03,12.275,12.275,11.92,12.1,162222.0
2011-06-06,12.07,12.41,11.71,11.915,245152.0
2011-06-07,11.915,12.055,11.79,11.995,74622.0
2011-06-08,11.945,11.995,11.495,11.595,111332.0
2011-06-09,11.595,11.79,11.595,11.79,159800.0
2011-06-10,11.69,11.895,11.68,11.795,345268.0
2011-06-13,11.785,11.805,11.69,11.73,161906.0
2011-06-14,11.74,11.79,11.685,11.7,42542.0
2011-06-15,11.585,11.715,11.565,11.635,186750.0
2011-06-16,11.605,11.745,11.515,11.515,113540.0
2011-06-17,11.515,11.59,11.24,11.33,223008.0
2011-06-20,11.22,11.645,11.22,11.56,405652.0
2011-06-21,11.58,12.01,11.46,11.79,103446.0
2011-06-22,11.805,11.92,11.64,11.81,124212.0
2011-06-23,11.745,11.745,11.45,11.6,780732.0
2011-06-24,11.565,11.565,11.44,11.46,404788.0
2011-06-27,11.39,11.845,11.39,11.82,132694.0
2011-06-28,11.815,11.82,11.565,11.62,141900.0
2011-06-29,11.66,11.685,11.495,11.56,161912.0
2011-06-30,11.54,11.725,11.49,11.7,251860.0
2011-07-04,11.8,11.91,11.685,11.87,49608.0
2011-07-05,11.86,12.07,11.74,11.945,169120.0
2011-07-06,11.92,11.985,11.805,11.905,61846.0
2011-07-07,11.875,11.98,11.835,11.875,54628.0
2011-07-08,11.825,11.97,11.805,11.935,280642.0
2011-07-11,11.87,11.91,11.65,11.9,449966.0
2011-07-12,11.89,12.01,11.805,11.84,34258.0
2011-07-13,11.805,11.805,11.67,11.705,21498.0
2011-07-14,11.705,11.705,11.49,11.54,202156.0
2011-07-15,11.555,11.645,11.415,11.42,64370.0
2011-07-18,11.345,11.455,11.335,11.365,83204.0
2011-07-19,11.35,11.35,11.285,11.285,197856.0
2011-07-20,11.31,11.365,11.25,11.25,91116.0
2011-07-21,11.285,11.76,11.285,11.615,1292494.0
2011-07-22,11.615,12.005,11.605,11.97,174234.0
2011-07-25,11.75,11.765,11.315,11.715,107396.0
2011-07-26,11.72,11.995,11.715,11.845,194424.0
2011-07-27,11.755,11.81,11.44,11.45,416058.0
2011-07-28,11.345,11.515,11.345,11.47,39140.0
2011-07-29,11.47,11.49,11.38,11.38,29494.0
2011-08-02,11.37,11.37,11.06,11.19,1300672.0
2011-08-03,11.125,11.135,10.69,11.055,406138.0
2011-08-04,11.03,11.25,10.685,10.72,167492.0
2011-08-05,10.665,10.7,9.68,10.25,422806.0
2011-08-08,9.825,10.225,9.4,9.455,1340936.0
2011-08-09,9.515,9.93,9.45,9.82,246742.0
2011-08-10,9.82,9.82,9.53,9.635,346598.0
2011-08-11,9.545,9.84,9.445,9.755,258434.0
2011-08-12,9.885,10.34,9.865,10.34,289754.0
2011-08-15,10.34,10.435,9.905,9.935,218056.0
2011-08-16,10.04,10.04,9.715,9.73,196058.0
2011-08-17,9.81,9.985,9.81,9.875,432942.0
2011-08-18,9.705,9.705,9.195,9.24,861734.0
2011-08-19,9.21,9.5,9.195,9.3,359902.0
2011-08-22,9.52,9.52,9.35,9.35,522568.0
2011-08-23,9.34,9.66,9.34,9.63,327426.0
2011-08-24,9.555,9.76,9.555,9.635,136376.0
2011-08-25,9.61,9.655,9.59,9.61,120066.0
2011-08-26,9.565,9.935,9.35,9.935,228548.0
2011-08-29,9.96,10.1,9.885,10.03,114720.0
2011-08-30,10.135,10.135,9.82,9.965,93460.0
2011-08-31,10.03,10.32,9.945,10.185,97902.0
2011-09-01,10.24,10.24,9.675,9.765,980894.0
2011-09-02,9.765,9.78,9.425,9.43,86908.0
2011-09-06,9.4,9.4,9.19,9.345,214018.0
2011-09-07,9.385,9.555,9.3,9.49,631564.0
2011-09-08,9.36,9.925,9.305,9.75,248352.0
2011-09-09,9.635,9.635,9.275,9.305,114386.0
2011-09-12,9.29,9.37,9.12,9.25,184696.0
2011-09-13,9.26,9.42,8.985,9.34,294462.0
2011-09-14,9.43,9.485,9.22,9.405,149922.0
2011-09-15,9.505,9.65,9.42,9.565,113702.0
2011-09-16,9.45,9.65,9.445,9.65,89466.0
2011-09-19,9.57,9.755,9.535,9.6,125174.0
2011-09-20,9.665,9.665,9.505,9.535,178366.0
2011-09-21,9.485,9.505,9.235,9.245,253532.0
2011-09-22,9.195,9.265,9.0,9.07,851196.0
2011-09-23,8.985,9.39,8.985,9.255,360736.0
2011-09-26,9.235,9.77,9.23,9.705,357438.0
2011-09-27,9.875,10.0,9.73,9.81,323844.0
2011-09-28,9.805,9.9,9.57,9.665,127420.0
2011-09-29,9.75,9.8,9.52,9.62,118530.0
2011-09-30,9.58,9.835,9.47,9.755,142600.0
2011-10-03,9.58,9.75,9.525,9.525,240656.0
2011-10-04,9.3,9.705,9.3,9.705,190210.0
2011-10-05,9.67,9.705,9.4,9.63,218022.0
2011-10-06,9.63,9.79,9.58,9.785,47398.0
2011-10-07,9.72,9.8,9.605,9.635,241934.0
2011-10-11,9.92,10.005,9.655,10.005,161044.0
2011-10-12,10.11,10.19,9.885,10.19,504486.0
2011-10-13,10.06,10.08,9.695,9.755,233078.0
2011-10-14,9.885,9.9,9.605,9.755,122610.0
2011-10-17,9.725,9.81,9.465,9.64,220922.0
2011-10-18,9.58,9.78,9.515,9.755,72834.0
2011-10-19,9.705,9.86,9.665,9.73,47338.0
2011-10-20,9.635,9.71,9.59,9.605,28660.0
2011-10-21,9.755,9.79,9.63,9.78,41974.0
2011-10-24,9.805,9.905,9.715,9.905,370544.0
2011-10-25,9.905,9.91,9.73,9.895,256936.0
2011-10-26,9.89,10.215,9.86,10.155,269468.0
2011-10-27,10.29,10.775,10.28,10.495,475404.0
2011-10-28,10.315,10.525,10.315,10.405,2337402.0
2011-10-31,10.315,10.375,10.08,10.24,550280.0
2011-11-01,10.11,10.11,9.56,9.965,682546.0
2011-11-02,10.0,10.145,9.975,10.035,139788.0
2011-11-03,9.945,10.93,9.945,10.74,531306.0
2011-11-04,10.67,10.99,10.515,10.7,276820.0
2011-11-07,10.77,10.835,10.625,10.795,359306.0
2011-11-08,10.825,10.84,10.7,10.73,362310.0
2011-11-09,10.555,10.675,10.415,10.46,217100.0
2011-11-10,10.47,10.495,10.34,10.475,200808.0
2011-11-11,10.52,10.76,10.46,10.595,106342.0
2011-11-14,10.57,10.635,10.55,10.625,36522.0
2011-11-15,10.555,10.72,10.52,10.665,193874.0
2011-11-16,10.655,10.655,10.36,10.4,57078.0
2011-11-17,10.51,10.6,10.325,10.41,75604.0
2011-11-18,10.425,10.49,10.305,10.385,88694.0
2011-11-21,10.37,10.42,10.18,10.315,152636.0
2011-11-22,10.29,10.295,10.055,10.28,276542.0
2011-11-23,10.195,10.315,10.195,10.28,1035280.0
2011-11-24,10.24,10.28,10.175,10.185,158386.0
2011-11-25,10.19,10.27,10.175,10.24,40630.0
2011-11-28,10.445,10.565,10.405,10.43,121382.0
2011-11-29,10.345,10.525,10.305,10.465,92772.0
2011-11-30,10.47,11.145,10.47,11.07,215872.0
2011-12-01,11.03,11.405,10.95,11.045,263582.0
2011-12-02,11.075,11.21,11.055,11.075,79386.0
2011-12-05,11.055,11.39,11.055,11.19,67650.0
2011-12-06,11.28,11.28,10.98,11.09,123482.0
2011-12-07,11.05,11.255,10.89,11.255,179006.0
2011-12-08,11.15,11.19,10.825,10.9,126694.0
2011-12-09,10.95,11.095,10.92,11.005,73718.0
2011-12-12,10.995,11.045,10.81,11.02,180434.0
2011-12-13,11.025,11.06,10.865,10.965,549352.0
2011-12-14,10.865,11.025,10.785,10.975,540560.0
2011-12-15,11.01,11.13,10.98,11.095,116594.0
2011-12-16,11.165,11.18,11.065,11.155,180578.0
2011-12-19,11.035,11.235,11.035,11.21,317328.0
2011-12-20,11.185,11.43,11.185,11.41,186708.0
2011-12-21,11.285,11.485,11.19,11.485,163938.0
2011-12-22,11.47,11.5,11.31,11.415,66520.0
2011-12-23,11.425,11.47,11.385,11.415,139906.0
2011-12-28,11.37,11.46,11.15,11.17,69764.0
2011-12-29,11.18,11.385,11.11,11.205,256466.0
2011-12-30,11.19,11.685,11.18,11.52,648464.0
2012-01-03,11.535,11.98,11.52,11.91,141042.0
2012-01-04,11.91,11.91,11.54,11.8,151010.0
2012-01-05,11.71,11.715,11.545,11.61,52308.0
2012-01-06,11.575,11.65,11.49,11.54,234468.0
2012-01-09,11.515,11.535,11.31,11.36,51138.0
2012-01-10,11.515,11.535,11.35,11.35,230192.0
2012-01-11,11.3,11.55,11.24,11.285,177330.0
2012-01-12,11.26,11.295,11.225,11.285,243322.0
2012-01-13,11.35,11.35,10.98,11.03,136006.0
2012-01-16,10.99,11.26,10.825,11.13,77242.0
2012-01-17,11.11,11.225,11.01,11.205,158210.0
2012-01-18,11.205,11.39,11.14,11.2,189056.0
2012-01-19,11.18,11.285,11.155,11.22,167616.0
2012-01-20,11.205,11.295,11.155,11.245,53116.0
2012-01-23,11.36,11.36,11.215,11.235,100700.0
2012-01-24,11.385,11.385,11.21,11.285,95564.0
2012-01-25,11.285,11.285,11.11,11.22,378572.0
2012-01-26,11.205,11.43,11.2,11.43,739040.0
2012-01-27,11.42,11.59,11.385,11.495,115544.0
2012-01-30,11.345,11.565,11.345,11.5,53912.0
2012-01-31,11.56,11.7,11.555,11.66,131048.0
2012-02-01,11.7,11.79,11.62,11.745,632068.0
2012-02-02,11.615,11.805,11.615,11.765,71880.0
2012-02-03,11.84,11.855,11.745,11.825,90206.0
2012-02-06,11.85,12.215,11.825,12.2,130872.0
2012-02-07,12.155,12.165,12.02,12.075,260732.0
2012-02-08,12.06,12.275,12.06,12.275,213094.0
2012-02-09,12.195,12.43,12.175,12.25,822920.0
2012-02-10,12.125,12.2,12.12,12.12,238270.0
2012-02-13,12.14,12.25,12.12,12.16,206064.0
2012-02-14,12.16,12.295,12.16,12.225,410152.0
2012-02-15,12.225,12.325,12.07,12.24,459990.0
2012-02-16,12.37,13.065,12.35,12.85,1173894.0
2012-02-17,12.895,13.27,12.895,13.165,641138.0
2012-02-21,13.37,13.37,13.165,13.195,757498.0
2012-02-22,13.24,13.33,13.165,13.215,384712.0
2012-02-23,13.16,13.165,12.53,12.59,569010.0
2012-02-24,12.535,12.67,12.495,12.6,457566.0
2012-02-27,12.555,12.64,12.43,12.43,156844.0
2012-02-28,12.35,12.495,12.02,12.275,315086.0
2012-02-29,12.335,12.375,12.145,12.205,449364.0
2012-03-01,12.26,12.305,12.185,12.25,194702.0
2012-03-02,12.205,12.475,12.205,12.465,136560.0
2012-03-05,12.495,12.55,12.32,12.55,201768.0
2012-03-06,12.53,12.53,12.305,12.39,210344.0
2012-03-07,12.41,12.41,12.045,12.22,1754946.0
2012-03-08,12.275,12.475,12.25,12.45,1962022.0
2012-03-09,12.53,12.68,12.45,12.54,272560.0
2012-03-12,12.535,12.58,12.46,12.535,240728.0
2012-03-13,12.505,12.82,12.455,12.82,186392.0
2012-03-14,12.845,12.935,12.72,12.91,347680.0
2012-03-15,12.91,13.16,12.825,12.97,172610.0
2012-03-16,13.04,13.33,12.99,13.33,1705360.0
2012-03-19,13.33,13.495,13.21,13.465,356984.0
2012-03-20,13.395,13.455,13.06,13.07,590674.0
2012-03-21,13.065,13.295,13.065,13.245,582958.0
2012-03-22,13.165,13.315,13.165,13.22,1415162.0
2012-03-23,13.27,13.275,13.125,13.19,11660008.0
2012-03-26,13.22,13.37,13.22,13.325,87338.0
2012-03-27,13.33,13.64,13.33,13.52,1426978.0
2012-03-28,13.495,13.5,13.23,13.285,5021158.0
2012-03-29,13.245,13.43,13.115,13.28,960222.0
2012-03-30,13.35,13.39,13.205,13.35,147804.0
2012-04-02,13.38,13.39,13.1,13.19,247592.0
2012-04-03,13.04,13.26,13.04,13.16,150752.0
2012-04-04,12.955,13.03,12.405,12.955,449936.0
2012-04-05,12.955,12.975,12.83,12.885,219756.0
2012-04-09,12.81,12.885,12.705,12.71,87556.0
2012-04-10,12.72,12.765,12.475,12.535,165196.0
2012-04-11,12.595,12.99,12.55,12.93,390976.0
2012-04-12,12.87,12.92,12.78,12.88,507464.0
2012-04-13,12.87,12.985,12.74,12.9,270430.0
2012-04-16,12.89,12.93,12.585,12.77,113654.0
2012-04-17,12.765,12.905,12.715,12.885,125284.0
2012-04-18,12.825,12.92,12.74,12.87,167576.0
2012-04-19,12.865,12.975,12.79,12.965,194232.0
2012-04-20,12.965,13.055,12.915,12.975,182200.0
2012-04-23,12.965,12.98,12.805,12.93,100664.0
2012-04-24,12.98,13.0,12.905,12.94,156800.0
2012-04-25,12.945,13.015,12.765,12.85,156712.0
2012-04-26,12.805,13.48,12.805,13.37,168696.0
2012-04-27,13.235,13.265,12.945,13.055,95826.0
2012-04-30,13.095,13.555,13.055,13.55,377212.0
2012-05-01,13.525,13.58,13.285,13.315,192992.0
2012-05-02,13.235,13.38,13.145,13.335,53186.0
2012-05-03,13.39,13.525,13.23,13.355,73154.0
2012-05-04,13.35,13.35,13.06,13.075,205736.0
2012-05-07,13.085,13.225,13.015,13.09,77800.0
2012-05-08,13.025,13.05,12.575,12.725,121646.0
2012-05-09,12.685,12.735,12.475,12.555,90404.0
2012-05-10,12.555,12.79,12.53,12.615,431204.0
2012-05-11,12.69,13.365,12.405,13.235,158100.0
2012-05-14,13.36,13.36,12.81,13.145,186410.0
2012-05-15,13.085,13.195,12.49,12.71,403094.0
2012-05-16,12.805,12.895,12.555,12.64,101646.0
2012-05-17,12.61,12.64,12.31,12.455,115974.0
2012-05-18,12.45,12.53,12.37,12.505,78906.0
2012-05-22,12.59,13.2,12.52,13.125,168864.0
2012-05-23,13.115,13.115,12.555,12.675,218240.0
2012-05-24,12.675,13.11,12.58,12.995,143684.0
2012-05-25,12.955,13.125,12.75,13.12,88428.0
2012-05-28,13.14,13.14,12.635,12.69,81182.0
2012-05-29,12.98,13.075,12.755,13.0,94844.0
2012-05-30,12.925,13.205,12.905,13.03,111186.0
2012-05-31,13.05,13.18,12.935,13.095,209268.0
2012-06-01,13.095,13.225,12.375,12.435,269684.0
2012-06-04,12.415,12.515,12.135,12.215,260188.0
2012-06-05,12.14,12.455,12.115,12.455,183254.0
2012-06-06,12.515,13.095,12.365,12.87,262538.0
2012-06-07,12.815,12.895,12.425,12.425,169332.0
2012-06-08,12.45,12.585,12.42,12.42,101740.0
2012-06-11,12.55,12.58,12.2,12.28,89342.0
2012-06-12,12.24,12.255,11.965,12.17,147332.0
2012-06-13,12.165,12.215,12.0,12.155,176590.0
2012-06-14,12.175,12.175,11.945,11.955,90022.0
2012-06-15,12.03,12.03,11.845,11.905,197604.0
2012-06-18,11.86,12.405,11.755,12.405,295518.0
2012-06-19,12.32,12.65,12.32,12.62,88404.0
2012-06-20,12.6,12.72,12.245,12.34,109242.0
2012-06-21,12.325,12.325,11.82,11.82,285040.0
2012-06-22,11.86,11.955,11.795,11.925,192124.0
2012-06-25,11.865,11.88,11.545,11.725,954396.0
2012-06-26,11.72,11.72,11.53,11.6,140160.0
2012-06-27,11.54,11.955,11.54,11.87,91360.0
2012-06-28,11.865,11.865,11.59,11.685,73754.0
2012-06-29,11.795,12.315,11.79,12.24,158010.0
2012-07-03,12.26,12.26,11.975,12.18,85446.0
2012-07-04,12.145,12.38,12.145,12.17,32578.0
2012-07-05,12.14,12.45,12.02,12.325,290938.0
2012-07-06,12.295,12.295,11.97,11.975,180386.0
2012-07-09,11.935,12.01,11.82,11.87,78276.0
2012-07-10,11.885,12.015,11.795,11.91,119090.0
2012-07-11,11.915,12.0,11.885,11.94,37524.0
2012-07-12,11.9,11.905,11.565,11.65,200650.0
2012-07-13,11.62,11.75,11.61,11.61,538502.0
2012-07-16,11.61,11.635,11.42,11.45,65524.0
2012-07-17,11.505,11.63,11.1,11.575,275720.0
2012-07-18,11.595,11.595,11.42,11.55,122172.0
2012-07-19,11.485,11.825,11.485,11.73,208142.0
2012-07-20,11.665,11.765,11.415,11.455,203592.0
2012-07-23,11.395,11.42,11.335,11.34,72802.0
2012-07-24,11.395,11.395,11.105,11.185,181970.0
2012-07-25,11.185,11.255,11.185,11.255,407374.0
2012-07-26,11.26,11.33,11.24,11.24,220760.0
2012-07-27,11.27,11.81,11.26,11.755,379808.0
2012-07-30,11.72,12.235,11.72,12.18,220618.0
2012-07-31,12.195,12.215,11.99,12.16,126636.0
2012-08-01,12.15,12.155,11.965,12.03,62088.0
2012-08-02,12.05,12.185,11.885,11.99,68790.0
2012-08-03,12.155,13.515,12.115,13.18,428198.0
2012-08-07,13.4,13.74,13.295,13.46,366154.0
2012-08-08,13.345,13.615,13.345,13.45,308884.0
2012-08-09,13.465,13.48,13.06,13.345,184462.0
2012-08-10,13.255,13.43,13.11,13.23,183952.0
2012-08-13,13.23,13.435,13.19,13.425,76930.0
2012-08-14,13.475,13.485,13.31,13.44,103100.0
2012-08-15,13.425,13.615,13.385,13.4,70928.0
2012-08-16,13.38,13.665,13.38,13.51,112758.0
2012-08-17,13.58,13.72,13.455,13.72,203064.0
2012-08-20,13.62,13.755,13.535,13.615,62618.0
2012-08-21,13.615,13.695,13.51,13.59,122030.0
2012-08-22,13.57,13.58,13.185,13.295,88468.0
2012-08-23,13.28,13.315,13.125,13.17,132000.0
2012-08-24,13.155,13.255,13.155,13.185,184990.0
2012-08-27,13.175,13.32,13.175,13.255,402490.0
2012-08-28,13.235,13.68,13.235,13.455,208738.0
2012-08-29,13.47,13.645,13.195,13.265,161240.0
2012-08-30,13.19,13.31,13.075,13.17,272762.0
2012-08-31,13.26,13.425,13.15,13.32,38552.0
2012-09-04,13.465,13.47,13.235,13.32,199144.0
2012-09-05,13.32,13.57,13.32,13.51,336574.0
2012-09-06,13.57,14.02,13.51,13.955,568690.0
2012-09-07,13.93,14.16,13.82,14.06,429040.0
2012-09-10,14.06,14.31,14.06,14.21,352980.0
2012-09-11,14.215,14.285,14.05,14.1,153538.0
2012-09-12,14.095,14.405,14.08,14.285,353854.0
2012-09-13,14.305,14.39,14.16,14.375,144738.0
2012-09-14,14.42,14.875,14.415,14.73,328364.0
2012-09-17,14.695,14.805,14.48,14.52,187174.0
2012-09-18,14.44,14.585,14.325,14.52,141144.0
2012-09-19,14.56,14.59,14.35,14.455,119618.0
2012-09-20,14.395,14.52,14.3,14.5,105830.0
2012-09-21,14.455,14.945,14.455,14.73,445434.0
2012-09-24,14.72,14.725,14.45,14.565,320378.0
2012-09-25,14.565,14.73,14.56,14.62,75622.0
2012-09-26,14.68,14.68,14.285,14.37,161480.0
2012-09-27,14.345,14.73,14.315,14.675,126480.0
2012-09-28,14.67,14.69,14.14,14.2,248360.0
2012-10-01,14.265,14.835,14.265,14.76,335570.0
2012-10-02,14.68,14.99,14.62,14.655,174756.0
2012-10-03,14.705,14.84,14.515,14.825,141224.0
2012-10-04,14.87,15.045,14.605,14.675,76846.0
2012-10-05,14.625,14.88,14.58,14.68,102606.0
2012-10-09,14.535,14.73,14.38,14.54,93392.0
2012-10-10,14.535,14.65,14.315,14.595,205592.0
2012-10-11,14.705,14.71,14.51,14.52,43990.0
2012-10-12,14.47,14.575,14.345,14.55,56190.0
2012-10-15,14.42,14.935,14.42,14.9,99490.0
2012-10-16,14.97,15.04,14.78,14.815,179214.0
2012-10-17,14.84,14.87,14.605,14.775,75204.0
2012-10-18,14.71,14.98,14.71,14.845,157522.0
2012-10-19,14.845,14.895,14.715,14.715,120616.0
2012-10-22,14.705,14.785,14.565,14.685,52474.0
2012-10-23,14.48,14.84,14.395,14.73,86194.0
2012-10-24,14.76,14.805,14.535,14.72,126870.0
2012-10-25,14.73,14.73,14.535,14.645,43798.0
2012-10-26,14.67,14.89,14.64,14.855,120982.0
2012-10-29,14.655,14.9,14.655,14.84,54478.0
2012-10-30,14.795,14.805,14.535,14.59,14664.0
2012-10-31,14.59,14.92,14.545,14.585,95524.0
2012-11-01,14.55,15.87,14.54,15.81,342514.0
2012-11-02,15.81,16.16,15.565,15.735,228272.0
2012-11-05,15.73,15.89,15.62,15.83,233388.0
2012-11-06,15.775,15.87,15.54,15.765,125740.0
2012-11-07,15.74,15.9,15.68,15.705,274956.0
2012-11-08,15.73,15.805,15.575,15.685,208460.0
2012-11-09,15.67,15.865,15.605,15.745,35708.0
2012-11-12,15.64,15.92,15.635,15.785,112244.0
2012-11-13,15.725,16.05,15.725,15.95,153166.0
2012-11-14,15.96,15.985,15.315,15.55,84514.0
2012-11-15,15.32,15.47,15.2,15.395,49108.0
2012-11-16,15.29,15.45,15.185,15.43,22802.0
2012-11-19,15.585,15.955,15.585,15.85,172174.0
2012-11-20,15.835,15.96,15.695,15.94,95294.0
2012-11-21,15.905,16.0,15.875,15.94,32226.0
2012-11-22,15.91,15.99,15.85,15.985,27218.0
2012-11-23,15.925,15.965,15.805,15.965,34764.0
2012-11-26,15.795,15.94,15.355,15.625,105670.0
2012-11-27,15.775,15.785,15.345,15.475,83352.0
2012-11-28,15.37,15.675,15.345,15.635,69926.0
2012-11-29,15.595,15.655,15.305,15.43,48974.0
2012-11-30,15.4,15.795,15.365,15.795,509210.0
2012-12-03,15.705,15.96,15.64,15.905,415742.0
2012-12-04,15.8,16.1,15.79,16.1,196080.0
2012-12-05,15.955,16.485,15.925,16.395,186018.0
2012-12-06,16.32,16.44,16.175,16.305,168926.0
2012-12-07,16.32,16.96,16.295,16.685,152270.0
2012-12-10,16.765,16.765,16.365,16.485,247978.0
2012-12-11,16.52,16.52,16.18,16.435,242340.0
2012-12-12,16.44,16.635,16.405,16.575,145620.0
2012-12-13,16.405,16.595,16.235,16.37,117190.0
2012-12-14,16.44,16.445,16.095,16.235,290620.0
2012-12-17,16.165,16.6,16.05,16.14,268294.0
2012-12-18,16.135,16.63,16.115,16.52,332882.0
2012-12-19,16.59,16.96,16.465,16.68,298346.0
2012-12-20,16.86,17.525,16.85,17.37,548980.0
2012-12-21,17.085,17.16,16.685,16.87,202426.0
2012-12-24,16.91,16.915,16.56,16.735,55228.0
2012-12-27,16.795,17.08,16.745,17.08,134804.0
2012-12-28,16.94,17.095,16.765,16.82,106608.0
2012-12-31,16.85,17.01,16.765,16.915,29010.0
2013-01-02,16.985,17.845,16.985,17.74,311670.0
2013-01-03,17.79,17.79,17.48,17.625,454472.0
2013-01-04,17.66,17.745,17.625,17.665,129062.0
2013-01-07,17.66,17.765,17.545,17.67,235678.0
2013-01-08,17.705,17.735,17.555,17.655,466096.0
2013-01-09,17.705,17.875,17.595,17.725,508100.0
2013-01-10,17.66,17.81,17.45,17.51,408626.0
2013-01-11,17.575,17.67,17.465,17.65,250572.0
2013-01-14,17.45,17.66,17.245,17.34,273450.0
2013-01-15,17.32,17.515,17.205,17.39,374510.0
2013-01-16,17.265,17.41,17.215,17.23,72344.0
2013-01-17,17.225,17.53,17.225,17.45,246334.0
2013-01-18,17.495,17.515,17.235,17.305,109780.0
2013-01-21,17.215,17.68,17.14,17.28,83238.0
2013-01-22,17.075,17.27,16.995,17.21,339920.0
2013-01-23,17.01,17.165,16.915,16.93,75434.0
2013-01-24,16.94,17.525,16.92,17.195,194040.0
2013-01-25,17.04,17.28,16.97,17.045,93302.0
2013-01-28,17.13,17.15,16.98,17.02,110940.0
2013-01-29,16.985,17.14,16.985,17.07,283750.0
2013-01-30,16.98,17.25,16.97,17.245,329672.0
2013-01-31,17.195,17.42,17.065,17.39,128788.0
2013-02-01,17.405,17.51,17.31,17.335,291402.0
2013-02-04,17.07,17.595,17.07,17.32,138506.0
2013-02-05,17.435,17.435,17.065,17.08,172322.0
2013-02-06,17.145,17.155,16.795,16.965,141138.0
2013-02-07,16.88,17.09,16.8,16.885,252338.0
2013-02-08,16.73,17.055,16.73,16.865,75446.0
2013-02-11,17.015,17.015,16.65,16.795,197380.0
2013-02-12,16.825,16.825,16.58,16.695,351090.0
2013-02-13,16.755,17.215,16.705,16.82,241664.0
2013-02-14,16.915,16.915,16.3,16.645,284116.0
2013-02-15,16.57,16.81,16.505,16.535,197582.0
2013-02-19,16.535,17.125,16.455,17.08,357096.0
2013-02-20,17.08,17.235,17.08,17.14,323114.0
2013-02-21,17.125,17.565,16.99,17.375,679024.0
2013-02-22,17.32,17.68,17.32,17.665,404332.0
2013-02-25,17.76,18.375,17.66,17.765,141716.0
2013-02-26,17.575,17.91,17.37,17.725,153462.0
2013-02-27,17.495,17.875,17.495,17.855,130272.0
2013-02-28,17.87,18.165,17.87,18.16,405412.0
2013-03-01,18.16,18.34,18.05,18.28,218878.0
2013-03-04,18.34,18.34,17.9,18.07,230256.0
2013-03-05,18.045,18.39,18.025,18.3,125676.0
2013-03-06,18.34,18.405,18.14,18.265,210072.0
2013-03-07,18.27,18.42,18.19,18.415,178454.0
2013-03-08,18.365,18.455,18.32,18.41,151328.0
2013-03-11,18.385,18.44,18.36,18.4,79110.0
2013-03-12,18.32,18.455,18.32,18.395,104710.0
2013-03-13,18.415,18.43,18.3,18.405,98994.0
2013-03-14,18.45,18.465,18.345,18.4,108770.0
2013-03-15,18.345,18.425,18.32,18.425,108364.0
2013-03-18,18.32,18.46,18.295,18.435,146650.0
2013-03-19,18.405,18.475,18.375,18.475,180240.0
2013-03-20,18.505,18.855,18.485,18.57,233524.0
2013-03-21,18.535,18.935,18.52,18.85,282752.0
2013-03-22,18.785,18.925,18.725,18.91,228056.0
2013-03-25,19.0,19.145,18.88,18.885,176502.0
2013-03-26,18.96,18.96,18.785,18.865,123968.0
2013-03-27,18.84,19.115,18.775,19.095,104890.0
2013-03-28,19.075,19.15,18.95,19.14,132116.0
2013-04-01,19.05,19.09,18.865,19.015,148572.0
2013-04-02,18.955,19.195,18.865,19.15,171616.0
2013-04-03,19.15,19.18,18.75,18.795,136386.0
2013-04-04,18.87,18.88,18.535,18.595,182776.0
2013-04-05,18.48,18.7,18.35,18.55,371550.0
2013-04-08,18.435,18.71,18.37,18.69,107502.0
2013-04-09,18.59,18.625,18.4,18.515,173312.0
2013-04-10,18.475,18.775,18.46,18.69,337626.0
2013-04-11,18.825,18.92,18.68,18.87,92802.0
2013-04-12,18.89,19.04,18.87,18.925,95652.0
2013-04-15,18.8,18.86,18.42,18.47,171786.0
2013-04-16,18.615,18.945,18.485,18.855,75738.0
2013-04-17,18.725,18.725,18.225,18.24,157814.0
2013-04-18,18.175,18.425,18.105,18.315,83790.0
2013-04-19,18.21,18.695,18.21,18.485,166706.0
2013-04-22,18.625,18.8,18.515,18.755,76186.0
2013-04-23,18.59,18.81,18.56,18.755,62654.0
2013-04-24,18.645,18.815,18.605,18.64,83056.0
2013-04-25,18.53,18.71,18.46,18.555,151138.0
2013-04-26,18.46,18.515,18.15,18.24,227458.0
2013-04-29,18.365,18.645,18.255,18.605,153896.0
2013-04-30,18.41,18.635,18.32,18.4,111526.0
2013-05-01,18.285,18.88,18.285,18.62,200478.0
2013-05-02,18.62,19.115,18.605,18.81,141624.0
2013-05-03,18.995,18.995,18.485,18.55,99266.0
2013-05-06,18.575,18.685,18.515,18.625,147296.0
2013-05-07,18.535,18.74,18.535,18.545,135152.0
2013-05-08,18.56,18.69,18.45,18.575,106676.0
2013-05-09,18.58,18.875,18.365,18.635,201808.0
2013-05-10,18.61,18.68,18.26,18.535,150906.0
2013-05-13,18.515,18.515,17.94,18.22,135444.0
2013-05-14,18.155,18.82,18.11,18.78,403472.0
2013-05-15,18.515,18.825,18.515,18.775,144454.0
2013-05-16,18.72,18.885,18.65,18.73,197070.0
2013-05-17,18.795,18.975,18.545,18.85,64050.0
2013-05-21,18.88,19.395,18.88,19.22,255994.0
2013-05-22,19.2,19.535,19.125,19.355,268758.0
2013-05-23,19.015,19.285,18.925,19.145,173770.0
2013-05-24,19.22,19.22,18.88,19.01,82952.0
2013-05-27,19.01,19.155,18.925,19.155,12060.0
2013-05-28,19.095,19.265,18.85,18.99,131046.0
2013-05-29,18.985,19.02,18.795,18.855,121662.0
2013-05-30,18.88,18.925,18.75,18.9,70296.0
2013-05-31,18.86,18.895,18.765,18.79,62760.0
2013-06-03,18.84,18.875,18.625,18.83,84968.0
2013-06-04,18.815,18.82,18.4,18.44,59664.0
2013-06-05,18.405,18.45,17.99,18.155,65800.0
2013-06-06,18.11,18.3,18.105,18.265,43860.0
2013-06-07,18.33,18.485,18.22,18.455,80198.0
2013-06-10,18.455,18.5,18.155,18.22,94486.0
2013-06-11,18.125,18.135,17.465,17.75,325820.0
2013-06-12,17.83,17.91,17.52,17.81,78484.0
2013-06-13,17.75,17.995,17.695,17.99,117182.0
2013-06-14,18.055,18.075,17.795,17.965,91722.0
2013-06-17,17.96,18.44,17.96,18.22,181036.0
2013-06-18,18.16,18.31,18.055,18.21,215750.0
2013-06-19,18.26,18.395,17.99,18.115,94166.0
2013-06-20,17.95,18.105,17.835,17.975,55148.0
2013-06-21,18.16,18.195,17.94,17.985,65836.0
2013-06-24,17.915,18.305,17.82,18.09,87860.0
2013-06-25,18.155,18.54,18.09,18.435,305644.0
2013-06-26,18.55,18.75,18.445,18.685,61380.0
2013-06-27,18.61,18.805,18.61,18.74,59822.0
2013-06-28,18.695,19.08,18.655,19.04,109894.0
2013-07-02,19.04,19.13,18.69,19.045,107124.0
2013-07-03,19.1,19.405,19.0,19.355,176192.0
2013-07-04,19.415,19.415,19.08,19.255,25324.0
2013-07-05,19.36,19.585,18.995,19.1,89232.0
2013-07-08,19.29,19.29,18.935,19.125,183428.0
2013-07-09,19.125,19.14,18.75,18.92,94768.0
2013-07-10,18.92,19.505,18.92,19.43,96878.0
2013-07-11,19.645,20.225,19.555,20.0,138298.0
2013-07-12,20.005,20.005,19.475,19.535,75888.0
2013-07-15,19.555,19.82,19.445,19.705,52364.0
2013-07-16,19.605,19.755,19.45,19.735,52756.0
2013-07-17,19.865,20.04,19.765,19.965,86000.0
2013-07-18,19.94,20.675,19.94,20.52,280106.0
2013-07-19,20.43,20.525,20.04,20.07,96024.0
2013-07-22,19.89,20.14,19.685,19.825,280580.0
2013-07-23,19.865,20.025,19.795,20.01,154090.0
2013-07-24,20.11,20.185,19.895,20.185,69102.0
2013-07-25,20.19,20.19,19.83,19.845,120546.0
2013-07-26,19.725,19.725,19.405,19.485,97326.0
2013-07-29,19.475,19.845,19.37,19.79,64472.0
2013-07-30,19.875,20.345,19.875,19.955,164008.0
2013-07-31,20.075,20.5,20.07,20.37,318628.0
2013-08-01,20.79,21.575,20.465,21.47,172082.0
2013-08-02,21.45,21.675,20.865,21.36,237180.0
2013-08-06,21.68,21.98,21.26,21.415,193782.0
2013-08-07,21.415,21.515,20.925,21.385,232338.0
2013-08-08,21.46,21.635,21.125,21.395,107296.0
2013-08-09,21.335,21.43,20.88,21.21,106596.0
2013-08-12,21.21,21.49,21.025,21.15,95056.0
2013-08-13,21.095,21.215,20.895,21.115,91802.0
2013-08-14,21.05,21.51,21.04,21.145,56968.0
2013-08-15,21.095,21.225,20.88,21.12,155668.0
2013-08-16,21.15,21.385,21.07,21.29,75100.0
2013-08-19,21.275,21.355,20.945,21.0,59286.0
2013-08-20,20.97,21.5,20.635,21.455,164784.0
2013-08-21,21.44,21.67,21.18,21.5,198496.0
2013-08-22,21.395,21.655,21.095,21.51,135540.0
2013-08-23,21.51,21.675,21.295,21.34,152810.0
2013-08-26,21.335,21.335,20.925,21.08,93098.0
2013-08-27,20.97,21.03,20.53,20.67,86218.0
2013-08-28,20.67,20.79,20.395,20.755,123094.0
2013-08-29,20.785,20.865,20.62,20.655,27264.0
2013-08-30,20.655,20.78,20.635,20.72,25940.0
2013-09-03,20.785,21.69,20.635,21.69,274740.0
2013-09-04,21.575,22.065,21.27,22.015,282572.0
2013-09-05,22.025,22.295,21.955,22.195,237748.0
2013-09-06,22.2,22.235,21.9,22.1,100548.0
2013-09-09,22.245,22.365,22.08,22.245,131298.0
2013-09-10,22.345,22.83,22.275,22.715,116742.0
2013-09-11,22.725,22.725,22.25,22.29,157524.0
2013-09-12,22.315,22.475,22.115,22.135,116932.0
2013-09-13,22.21,22.21,22.0,22.03,72530.0
2013-09-16,22.135,22.51,22.07,22.365,154094.0
2013-09-17,22.35,22.655,22.26,22.565,139564.0
2013-09-18,22.555,22.935,22.485,22.69,154820.0
2013-09-19,22.695,22.78,22.195,22.415,135804.0
2013-09-20,22.505,22.825,22.465,22.8,58740.0
2013-09-23,22.83,23.425,22.805,23.335,202858.0
2013-09-24,23.38,23.84,23.24,23.77,303998.0
2013-09-25,23.85,23.935,23.61,23.61,525486.0
2013-09-26,23.535,23.67,23.025,23.37,158776.0
2013-09-27,23.31,23.375,22.96,23.08,86314.0
2013-09-30,22.9,22.965,22.61,22.62,143252.0
2013-10-01,22.47,23.48,22.455,23.355,230304.0
2013-10-02,23.31,23.48,23.31,23.385,183732.0
2013-10-03,23.405,23.405,22.375,22.62,231344.0
2013-10-04,22.74,22.99,22.56,22.955,200126.0
2013-10-07,23.015,23.3,22.835,23.095,222656.0
2013-10-08,23.11,23.225,23.045,23.165,110166.0
2013-10-09,23.155,24.29,23.14,23.865,296512.0
2013-10-10,24.07,24.155,23.885,24.095,130946.0
2013-10-11,24.005,24.235,23.845,23.9,161760.0
2013-10-15,23.965,23.975,23.265,23.655,137696.0
2013-10-16,23.785,23.935,23.63,23.825,100152.0
2013-10-17,23.83,23.9,23.585,23.895,94090.0
2013-10-18,23.91,24.365,23.85,23.95,145202.0
2013-10-21,23.96,24.16,23.665,23.835,223860.0
2013-10-22,23.92,24.105,23.695,23.825,250254.0
2013-10-23,23.725,24.07,23.665,24.045,167954.0
2013-10-24,24.12,24.275,23.915,24.08,77198.0
2013-10-25,24.08,24.085,23.68,23.72,164150.0
2013-10-28,23.855,24.31,23.76,24.31,115184.0
2013-10-29,24.27,25.065,24.255,24.95,187180.0
2013-10-30,25.04,25.22,24.82,25.01,167706.0
2013-10-31,25.465,26.995,25.465,26.645,423686.0
2013-11-01,26.93,28.305,26.84,28.25,555878.0
2013-11-04,28.38,28.46,28.075,28.17,443326.0
2013-11-05,28.145,28.225,27.535,28.155,385366.0
2013-11-06,28.245,28.245,27.605,27.845,329652.0
2013-11-07,27.815,27.955,27.365,27.755,297544.0
2013-11-08,27.895,28.57,27.87,28.47,277790.0
2013-11-11,28.375,28.555,28.275,28.48,103014.0
2013-11-12,28.395,29.115,28.305,28.925,179532.0
2013-11-13,28.96,29.225,28.755,28.935,146374.0
2013-11-14,28.83,29.56,28.83,28.96,264690.0
2013-11-15,28.925,29.19,28.74,29.055,240284.0
2013-11-18,29.235,29.81,29.055,29.745,287228.0
2013-11-19,29.675,29.815,29.495,29.755,324758.0
2013-11-20,29.645,29.755,29.27,29.44,291410.0
2013-11-21,29.62,29.77,29.345,29.76,207388.0
2013-11-22,29.8,30.15,29.465,30.03,221852.0
2013-11-25,29.925,30.17,29.355,29.93,215820.0
2013-11-26,29.65,30.215,29.25,29.25,289796.0
2013-11-27,29.25,29.54,29.115,29.36,332594.0
2013-11-28,29.46,29.605,29.2,29.46,83546.0
2013-11-29,29.57,29.68,29.4,29.555,125458.0
2013-12-02,29.545,30.495,29.07,30.37,511344.0
2013-12-03,30.37,30.37,29.825,30.125,426060.0
2013-12-04,30.105,30.845,30.105,30.315,365050.0
2013-12-05,30.355,30.77,30.3,30.61,232160.0
2013-12-06,30.8,31.11,30.66,30.835,188674.0
2013-12-09,30.985,31.11,30.815,30.955,230586.0
2013-12-10,30.95,31.08,30.615,30.985,200390.0
2013-12-11,31.045,31.055,30.08,30.12,182070.0
2013-12-12,29.92,30.29,29.89,29.98,211778.0
2013-12-13,30.09,30.105,29.805,30.0,189804.0
2013-12-16,29.985,30.215,29.63,29.68,254720.0
2013-12-17,29.735,29.8,28.83,28.9,342612.0
2013-12-18,28.815,28.945,28.3,28.785,1028302.0
2013-12-19,28.765,29.245,28.71,29.105,258572.0
2013-12-20,29.085,29.23,28.79,28.79,201496.0
2013-12-23,28.86,28.94,28.46,28.555,146148.0
2013-12-24,28.495,28.545,28.275,28.37,183116.0
2013-12-27,28.21,28.66,28.09,28.615,221432.0
2013-12-30,28.67,28.75,28.355,28.615,153456.0
2013-12-31,28.605,28.685,28.38,28.395,127586.0
2014-01-02,28.365,28.58,27.625,27.755,368750.0
2014-01-03,27.7,27.765,26.415,27.54,797900.0
2014-01-06,27.535,27.925,27.48,27.855,331386.0
2014-01-07,27.94,28.42,27.92,28.32,440274.0
2014-01-08,28.39,28.72,28.28,28.495,449552.0
2014-01-09,28.585,28.855,28.325,28.36,254814.0
2014-01-10,28.55,29.435,28.45,29.315,348826.0
2014-01-13,29.32,29.885,29.295,29.49,712370.0
2014-01-14,29.59,29.665,29.36,29.39,344076.0
2014-01-15,29.48,29.75,29.4,29.475,315664.0
2014-01-16,29.69,30.055,29.425,29.755,411460.0
2014-01-17,29.81,29.825,29.4,29.55,231820.0
2014-01-20,29.55,29.81,29.49,29.81,144264.0
2014-01-21,29.815,30.045,29.57,29.765,267772.0
2014-01-22,29.75,30.22,29.6,29.785,317998.0
2014-01-23,29.785,29.795,29.47,29.505,182196.0
2014-01-24,29.47,29.64,28.885,29.25,314802.0
2014-01-27,28.9,29.355,28.72,29.155,197352.0
2014-01-28,29.17,29.425,28.91,29.215,190374.0
2014-01-29,29.19,29.425,28.925,29.14,265234.0
2014-01-30,29.18,29.4,28.975,29.17,252656.0
2014-01-31,28.795,29.265,28.735,29.225,226966.0
2014-02-03,29.16,29.225,28.72,29.025,212404.0
2014-02-04,28.905,28.995,28.355,28.415,212336.0
2014-02-05,28.42,28.935,28.375,28.855,126252.0
2014-02-06,28.855,29.35,28.825,29.235,196512.0
2014-02-07,29.25,29.32,28.79,28.97,90004.0
2014-02-10,28.995,29.135,28.46,28.555,284372.0
2014-02-11,28.525,28.72,28.345,28.45,235730.0
2014-02-12,28.415,28.605,28.385,28.46,363560.0
2014-02-13,28.52,28.925,28.345,28.845,328104.0
2014-02-14,28.685,29.105,28.685,28.94,107762.0
2014-02-18,28.87,28.975,28.51,28.785,228576.0
2014-02-19,28.885,28.93,28.485,28.53,291158.0
2014-02-20,28.52,28.57,28.355,28.55,239680.0
2014-02-21,28.49,28.68,28.475,28.515,130862.0
2014-02-24,28.575,28.64,28.45,28.535,143992.0
2014-02-25,28.485,28.605,28.155,28.51,168064.0
2014-02-26,28.575,28.58,28.22,28.345,151458.0
2014-02-27,28.16,29.315,28.16,29.165,484746.0
2014-02-28,29.105,29.71,28.825,29.255,616020.0
2014-03-03,29.23,29.23,28.35,28.37,674308.0
2014-03-04,28.645,28.725,28.38,28.495,409298.0
2014-03-05,28.495,28.595,28.26,28.575,186926.0
2014-03-06,28.54,28.585,28.09,28.105,156666.0
2014-03-07,28.125,28.39,27.945,28.285,139268.0
2014-03-10,28.225,28.825,28.125,28.82,394476.0
2014-03-11,28.87,29.375,28.6,29.225,416800.0
2014-03-12,29.095,29.18,29.025,29.115,309260.0
2014-03-13,29.18,29.925,29.095,29.67,682832.0
2014-03-14,29.67,29.685,28.755,28.825,230938.0
2014-03-17,28.805,29.545,28.805,29.24,179866.0
2014-03-18,29.295,29.445,28.995,29.3,123124.0
2014-03-19,29.385,29.47,29.23,29.37,135696.0
2014-03-20,29.42,29.825,29.325,29.745,239262.0
2014-03-21,29.685,29.83,29.31,29.42,156724.0
2014-03-24,29.485,29.52,28.605,28.855,159976.0
2014-03-25,28.935,29.055,28.76,28.925,132676.0
2014-03-26,28.905,29.35,28.905,29.345,249354.0
2014-03-27,29.34,29.41,28.835,28.855,287212.0
2014-03-28,28.94,29.06,28.44,28.655,132294.0
2014-03-31,28.75,29.395,28.665,29.215,181310.0
2014-04-01,29.185,29.435,28.91,28.91,135026.0
2014-04-02,28.965,28.965,28.37,28.57,310676.0
2014-04-03,28.48,28.915,28.36,28.765,167644.0
2014-04-04,28.73,29.265,28.73,29.195,136864.0
2014-04-07,29.125,29.14,28.55,28.6,181768.0
2014-04-08,28.39,28.535,27.97,28.24,188930.0
2014-04-09,28.325,29.0,28.25,28.945,230348.0
2014-04-10,28.865,28.915,27.955,28.24,293684.0
2014-04-11,28.015,28.205,27.765,27.805,200634.0
2014-04-14,27.75,28.305,27.24,27.85,234350.0
2014-04-15,27.815,28.055,27.715,27.985,280224.0
2014-04-16,28.06,28.125,27.81,27.97,220058.0
2014-04-17,28.07,28.125,27.815,27.97,205062.0
2014-04-21,27.915,27.995,27.645,27.78,86160.0
2014-04-22,27.7,28.255,27.625,28.125,159562.0
2014-04-23,28.115,28.12,27.71,27.71,180002.0
2014-04-24,27.735,28.1,27.735,28.04,155904.0
2014-04-25,28.015,28.05,27.365,27.465,172922.0
2014-04-28,27.625,28.13,27.47,27.745,183916.0
2014-04-29,27.845,27.845,27.365,27.39,121222.0
2014-04-30,27.345,28.17,27.345,28.085,211852.0
2014-05-01,28.085,28.275,27.68,28.255,167974.0
2014-05-02,28.255,28.305,27.915,27.95,194108.0
2014-05-05,27.95,28.18,27.9,28.03,79004.0
2014-05-06,28.055,28.115,27.865,27.885,178268.0
2014-05-07,27.805,28.36,27.8,28.24,271996.0
2014-05-08,28.315,28.395,27.995,28.05,194768.0
2014-05-09,28.08,28.455,27.995,28.045,163608.0
2014-05-12,28.1,28.16,27.995,28.1,110560.0
2014-05-13,28.115,28.405,27.995,28.325,135052.0
2014-05-14,28.42,28.42,28.08,28.17,239406.0
2014-05-15,28.42,28.53,28.105,28.355,170234.0
2014-05-16,28.54,28.9,28.28,28.355,480832.0
2014-05-20,28.61,28.83,28.36,28.43,236496.0
2014-05-21,28.425,28.685,28.425,28.535,234252.0
2014-05-22,28.5,28.775,28.49,28.545,254026.0
2014-05-23,28.645,28.755,28.525,28.535,213584.0
2014-05-26,28.535,28.77,28.535,28.615,95212.0
2014-05-27,28.68,28.69,28.495,28.63,114696.0
2014-05-28,28.61,29.375,28.61,29.29,198858.0
2014-05-29,29.29,29.29,28.99,29.175,121046.0
2014-05-30,29.105,29.4,28.67,29.015,129756.0
2014-06-02,29.065,29.235,28.65,28.745,165746.0
2014-06-03,28.745,29.185,28.735,29.03,186316.0
2014-06-04,29.05,29.445,28.74,29.105,394638.0
2014-06-05,29.15,29.385,28.835,28.835,206356.0
2014-06-06,28.835,29.36,28.835,28.945,143354.0
2014-06-09,28.895,29.325,28.895,29.27,163352.0
2014-06-10,29.27,29.335,29.14,29.255,221878.0
2014-06-11,29.255,29.315,28.865,29.025,274826.0
2014-06-12,29.125,29.17,28.94,29.02,144250.0
2014-06-13,29.09,29.355,28.535,29.29,151438.0
2014-06-16,29.29,29.29,29.055,29.19,201600.0
2014-06-17,29.16,29.23,29.12,29.17,233100.0
2014-06-18,29.175,29.365,29.17,29.285,152832.0
2014-06-19,29.34,29.34,29.02,29.03,290874.0
2014-06-20,29.055,29.135,28.965,29.07,154864.0
2014-06-23,28.885,29.235,28.885,28.965,244508.0
2014-06-24,29.075,29.075,28.935,28.965,343568.0
2014-06-25,28.9,29.07,28.9,28.98,191120.0
2014-06-26,28.99,29.07,28.105,28.5,372502.0
2014-06-27,28.485,28.7,28.23,28.52,238706.0
2014-06-30,28.525,28.7,28.49,28.65,62464.0
2014-07-02,28.72,28.99,28.425,28.845,163964.0
2014-07-03,28.915,29.145,28.72,28.84,218818.0
2014-07-04,28.84,28.96,28.425,28.83,35954.0
2014-07-07,28.84,28.85,28.395,28.62,106210.0
2014-07-08,28.535,28.615,28.2,28.33,132660.0
2014-07-09,28.355,28.63,28.215,28.63,177636.0
2014-07-10,28.475,28.755,28.315,28.61,263800.0
2014-07-11,28.65,28.655,28.295,28.305,210944.0
2014-07-14,28.355,28.725,28.355,28.64,246878.0
2014-07-15,28.565,28.69,28.42,28.625,505290.0
2014-07-16,28.67,29.24,28.65,29.175,245718.0
2014-07-17,29.265,29.53,29.045,29.315,220680.0
2014-07-18,29.315,29.615,29.145,29.355,202530.0
2014-07-21,29.115,29.605,29.115,29.5,106334.0
2014-07-22,29.59,29.86,29.505,29.86,133630.0
2014-07-23,29.86,30.105,29.7,30.065,250418.0
2014-07-24,30.175,30.285,30.075,30.205,135926.0
2014-07-25,30.21,30.38,30.125,30.305,187780.0
2014-07-28,30.26,30.415,30.09,30.155,159632.0
2014-07-29,30.145,30.535,30.125,30.395,92344.0
2014-07-30,30.415,30.645,30.05,30.57,132318.0
2014-07-31,30.41,30.505,29.86,29.995,158418.0
2014-08-01,29.895,30.15,29.37,29.72,122798.0
2014-08-05,29.84,29.855,29.135,29.665,165294.0
2014-08-06,29.535,29.985,29.535,29.895,104180.0
2014-08-07,30.305,31.425,30.21,30.4,359578.0
2014-08-08,30.34,30.515,29.865,30.445,245980.0
2014-08-11,30.425,30.955,30.425,30.525,186374.0
2014-08-12,30.525,30.955,30.14,30.44,186652.0
2014-08-13,30.465,30.625,30.33,30.535,135430.0
2014-08-14,30.51,30.745,30.05,30.62,132092.0
2014-08-15,30.645,30.85,30.285,30.435,133894.0
2014-08-18,30.55,30.745,30.455,30.48,77502.0
2014-08-19,30.455,31.0,30.435,30.955,297724.0
2014-08-20,30.73,31.095,30.66,30.995,138442.0
2014-08-21,31.065,31.105,30.875,30.92,100484.0
2014-08-22,30.87,31.23,30.825,31.215,135996.0
2014-08-25,31.215,31.495,31.215,31.43,189628.0
2014-08-26,31.4,31.475,31.215,31.325,231978.0
2014-08-27,31.315,31.8,31.3,31.775,208610.0
2014-08-28,31.85,32.5,31.715,32.105,176776.0
2014-08-29,32.195,32.215,31.955,32.125,178996.0
2014-09-02,32.025,32.375,31.89,32.255,103458.0
2014-09-03,32.275,32.335,32.02,32.145,89522.0
2014-09-04,32.22,32.265,32.145,32.235,199588.0
2014-09-05,32.235,32.715,32.08,32.6,146662.0
2014-09-08,32.625,32.645,32.4,32.535,90028.0
2014-09-09,32.6,32.905,32.47,32.76,131788.0
2014-09-10,32.83,32.975,32.7,32.96,290590.0
2014-09-11,32.945,33.065,32.665,32.765,274946.0
2014-09-12,32.765,32.765,32.405,32.525,225128.0
2014-09-15,32.47,32.47,31.815,31.92,290780.0
2014-09-16,31.925,31.94,31.51,31.615,184258.0
2014-09-17,31.57,31.775,31.05,31.59,209724.0
2014-09-18,31.8,31.925,31.41,31.75,110666.0
2014-09-19,31.75,31.84,31.095,31.245,133494.0
2014-09-22,31.155,31.215,30.45,30.67,219268.0
2014-09-23,30.565,30.78,30.565,30.68,60290.0
2014-09-24,30.86,32.31,30.86,32.3,311500.0
2014-09-25,32.09,32.09,30.895,31.125,296396.0
2014-09-26,31.215,31.465,30.72,31.385,282148.0
2014-09-29,31.095,31.425,30.705,31.35,82600.0
2014-09-30,31.295,31.97,31.295,31.855,220360.0
2014-10-01,31.865,31.865,31.28,31.55,134296.0
2014-10-02,31.575,31.575,31.07,31.345,98680.0
2014-10-03,31.54,31.76,31.325,31.51,121234.0
2014-10-06,31.535,31.71,31.37,31.575,86542.0
2014-10-07,31.51,31.51,30.85,31.1,125294.0
2014-10-08,31.015,31.43,30.715,31.35,178124.0
2014-10-09,31.35,31.355,30.33,30.525,174244.0
2014-10-10,30.52,30.52,29.485,29.595,439108.0
2014-10-14,29.41,29.6,28.62,29.175,342008.0
2014-10-15,28.835,29.595,28.475,29.53,323830.0
2014-10-16,29.275,30.425,29.2,30.28,489884.0
2014-10-17,30.595,30.95,30.355,30.7,272254.0
2014-10-20,30.72,31.125,30.43,31.095,130466.0
2014-10-21,31.275,31.39,30.98,31.295,190396.0
2014-10-22,31.45,31.45,30.35,30.395,260326.0
2014-10-23,30.46,31.295,30.46,30.955,101460.0
2014-10-24,31.0,31.225,30.72,31.125,109516.0
2014-10-27,31.095,31.38,30.89,31.25,85298.0
2014-10-28,31.3,31.475,31.22,31.385,78662.0
2014-10-29,31.315,31.705,30.895,31.13,141720.0
2014-10-30,31.08,31.395,30.895,31.085,121426.0
2014-10-31,31.425,31.69,30.8,31.04,184578.0
2014-11-03,31.04,31.125,30.645,30.86,293702.0
2014-11-04,30.705,30.86,30.465,30.73,337524.0
2014-11-05,30.825,31.15,30.71,30.815,224670.0
2014-11-06,31.19,31.19,30.1,30.395,247806.0
2014-11-07,30.86,30.86,30.06,30.345,346460.0
2014-11-10,30.31,30.355,29.775,29.98,222824.0
2014-11-11,29.965,30.05,29.805,29.89,243138.0
2014-11-12,29.775,30.015,29.61,29.95,244852.0
2014-11-13,30.035,30.23,29.73,30.17,184694.0
2014-11-14,30.125,30.34,29.995,30.185,175326.0
2014-11-17,30.165,30.67,29.63,30.455,149132.0
2014-11-18,30.575,30.635,30.42,30.56,137050.0
2014-11-19,30.6,30.645,30.36,30.445,81161.0
2014-11-20,30.365,30.53,30.21,30.48,72533.0
2014-11-21,30.67,30.765,30.175,30.2,103563.0
2014-11-24,30.325,30.34,29.515,29.56,179275.0
2014-11-25,29.63,29.765,29.505,29.595,135496.0
2014-11-26,29.455,29.655,29.21,29.455,57927.0
2014-11-27,29.175,29.56,29.13,29.4,73247.0
2014-11-28,29.35,29.56,28.865,28.865,97242.0
2014-12-01,28.865,29.165,27.88,27.88,262009.0
2014-12-02,27.87,27.9,26.995,27.045,319959.0
2014-12-03,27.02,27.985,27.0,27.55,358053.0
2014-12-04,27.67,27.67,26.935,26.985,176274.0
2014-12-05,27.035,27.195,26.88,27.07,388361.0
2014-12-08,27.125,27.21,26.175,26.265,234316.0
2014-12-09,26.135,26.43,25.36,26.28,219730.0
2014-12-10,26.37,26.37,25.405,25.55,278370.0
2014-12-11,25.62,26.14,25.515,25.785,155346.0
2014-12-12,25.585,25.89,25.465,25.89,334330.0
2014-12-15,25.89,25.95,25.43,25.635,337357.0
2014-12-16,25.605,26.03,25.48,25.905,544912.0
2014-12-17,25.95,27.22,25.865,27.2,517807.0
2014-12-18,27.9,28.0,27.245,27.56,904231.0
2014-12-19,27.725,27.735,27.315,27.595,273152.0
2014-12-22,27.515,27.765,27.23,27.335,147289.0
2014-12-23,27.445,27.82,27.335,27.69,280469.0
2014-12-24,28.035,28.315,27.82,27.985,50119.0
2014-12-29,28.31,28.31,27.665,27.82,101325.0
2014-12-30,27.88,28.09,27.655,27.995,125486.0
2014-12-31,28.02,28.02,27.715,27.84,65149.0
2015-01-02,27.96,28.03,27.665,27.83,94973.0
2015-01-05,27.725,27.735,27.02,27.5,237194.0
2015-01-06,27.645,27.655,27.115,27.165,290925.0
2015-01-07,27.325,27.445,27.2,27.235,263964.0
2015-01-08,27.375,27.64,26.95,26.975,213259.0
2015-01-09,26.995,27.055,26.695,26.82,640894.0
2015-01-12,26.66,26.895,25.815,25.975,167184.0
2015-01-13,25.835,26.415,25.52,25.79,325450.0
2015-01-14,25.51,25.615,25.09,25.475,299336.0
2015-01-15,25.64,25.64,25.195,25.405,172336.0
2015-01-16,25.425,26.175,25.32,26.14,127472.0
2015-01-19,26.155,26.435,26.145,26.295,66572.0
2015-01-20,26.585,26.585,26.155,26.2,177091.0
2015-01-21,26.175,26.295,25.99,26.2,201284.0
2015-01-22,26.21,27.045,26.18,26.785,275053.0
2015-01-23,26.925,27.315,26.645,27.165,204033.0
2015-01-26,27.2,27.335,27.07,27.23,165837.0
2015-01-27,27.07,27.455,26.96,27.255,227067.0
2015-01-28,27.405,27.595,27.16,27.505,139886.0
2015-01-29,27.42,27.62,27.165,27.305,86981.0
2015-01-30,27.195,27.455,27.055,27.245,110483.0
2015-02-02,27.375,27.375,26.81,27.16,137329.0
2015-02-03,27.3,28.265,27.16,28.255,324155.0
2015-02-04,28.57,28.57,27.795,27.985,189737.0
2015-02-05,28.15,28.43,27.735,28.415,315510.0
2015-02-06,28.535,28.695,28.29,28.335,196023.0
2015-02-09,28.64,28.65,27.91,27.97,744456.0
2015-02-10,28.275,28.325,27.925,28.09,204220.0
2015-02-11,28.11,28.405,27.915,28.38,116913.0
2015-02-12,28.335,28.7,28.215,28.43,104929.0
2015-02-13,28.535,28.65,28.36,28.43,76322.0
2015-02-17,28.63,29.145,28.335,28.99,122254.0
2015-02-18,28.91,29.165,28.475,28.535,128941.0
2015-02-19,28.52,28.72,28.24,28.56,129006.0
2015-02-20,28.57,28.9,28.46,28.675,66493.0
2015-02-23,28.78,28.78,28.24,28.325,146784.0
2015-02-24,28.43,28.43,27.945,28.05,171649.0
2015-02-25,28.09,28.24,27.97,27.985,110893.0
2015-02-26,27.945,28.12,27.595,27.84,219803.0
2015-02-27,27.9,28.055,27.57,27.83,210049.0
2015-03-02,27.81,28.005,27.77,27.91,171495.0
2015-03-03,28.02,28.02,27.595,27.945,291146.0
2015-03-04,27.9,28.05,27.77,27.915,229767.0
2015-03-05,27.97,28.005,27.37,27.62,274701.0
2015-03-06,27.64,28.015,27.55,27.97,267260.0
2015-03-09,27.9,27.945,27.735,27.935,119864.0
2015-03-10,27.9,28.055,27.375,27.56,139353.0
2015-03-11,27.61,27.855,27.47,27.82,129543.0
2015-03-12,27.9,28.03,27.64,27.785,81775.0
2015-03-13,27.68,27.75,27.255,27.335,113998.0
2015-03-16,27.315,27.585,27.265,27.28,199379.0
2015-03-17,27.42,27.49,26.695,27.47,206381.0
2015-03-18,27.44,27.69,27.2,27.585,121206.0
2015-03-19,27.5,27.805,27.34,27.48,79088.0
2015-03-20,27.235,27.655,27.065,27.09,91610.0
2015-03-23,27.045,27.185,26.585,26.79,251381.0
2015-03-24,26.81,27.375,26.59,27.3,160513.0
2015-03-25,27.375,27.375,26.625,26.81,228674.0
2015-03-26,26.81,26.96,26.33,26.845,208970.0
2015-03-27,26.685,27.235,26.595,27.07,205139.0
2015-03-30,27.235,27.245,26.865,26.9,214095.0
2015-03-31,26.7,27.0,26.34,26.515,167405.0
2015-04-01,26.36,26.42,25.955,26.395,203173.0
2015-04-02,26.185,26.97,26.185,26.465,195336.0
2015-04-06,26.255,26.945,26.255,26.64,143174.0
2015-04-07,26.79,27.04,26.545,26.885,120904.0
2015-04-08,26.665,26.99,26.65,26.86,325777.0
2015-04-09,26.79,26.92,26.77,26.85,221689.0
2015-04-10,26.85,27.105,26.77,26.945,516535.0
2015-04-13,26.945,27.11,26.9,27.035,290749.0
2015-04-14,26.955,27.495,26.935,27.355,583779.0
2015-04-15,27.515,27.655,27.385,27.49,144020.0
2015-04-16,27.47,27.805,27.34,27.795,391392.0
2015-04-17,27.775,27.935,27.56,27.925,185840.0
2015-04-20,27.98,28.345,27.95,28.205,227741.0
2015-04-21,28.195,28.26,27.84,28.135,169555.0
2015-04-22,28.015,28.225,27.95,28.09,99112.0
2015-04-23,27.95,28.475,27.95,28.365,158483.0
2015-04-24,28.365,28.685,28.215,28.475,122839.0
2015-04-27,28.58,28.66,28.485,28.61,92465.0
2015-04-28,28.575,28.85,28.51,28.79,102379.0
2015-04-29,28.775,28.845,28.71,28.79,137480.0
2015-04-30,28.775,28.78,28.3,28.51,220256.0
2015-05-01,28.635,28.895,28.56,28.88,66958.0
2015-05-04,28.78,29.22,28.74,29.105,149491.0
2015-05-05,29.035,29.185,29.025,29.185,264178.0
2015-05-06,29.2,29.22,28.335,28.475,198401.0
2015-05-07,28.495,28.87,28.3,28.745,148318.0
2015-05-08,28.94,29.245,28.8,29.2,120630.0
2015-05-11,29.22,29.37,28.94,29.0,93951.0
2015-05-12,28.915,29.165,28.685,28.975,464147.0
2015-05-13,28.92,29.21,28.8,28.86,132431.0
2015-05-14,29.595,30.515,29.585,30.2,250606.0
2015-05-15,29.795,31.405,29.795,31.3,282127.0
2015-05-19,31.32,31.47,31.055,31.39,195063.0
2015-05-20,31.355,31.365,30.805,30.845,150005.0
2015-05-21,30.855,30.875,30.295,30.39,206604.0
2015-05-22,30.235,30.62,30.235,30.375,140389.0
2015-05-25,30.235,30.67,30.235,30.565,93805.0
2015-05-26,30.575,30.725,29.805,29.935,225074.0
2015-05-27,29.97,30.315,29.965,30.095,156004.0
2015-05-28,30.005,30.05,29.76,29.935,129340.0
2015-05-29,29.9,30.245,29.805,30.095,169511.0
2015-06-01,30.385,30.7,30.07,30.55,133923.0
2015-06-02,30.565,30.88,30.285,30.375,68186.0
2015-06-03,30.425,30.9,30.385,30.795,114770.0
2015-06-04,30.645,30.77,30.445,30.575,122446.0
2015-06-05,30.48,30.68,30.35,30.68,107072.0
2015-06-08,30.67,30.795,30.355,30.61,142272.0
2015-06-09,30.575,30.83,30.54,30.82,103579.0
2015-06-10,30.805,31.04,30.585,30.715,192449.0
2015-06-11,30.665,30.75,30.62,30.62,161297.0
2015-06-12,30.53,30.655,30.375,30.54,134091.0
2015-06-15,30.27,30.53,30.25,30.49,135946.0
2015-06-16,30.32,30.55,30.27,30.48,67830.0
2015-06-17,30.435,30.585,30.435,30.49,142263.0
2015-06-18,30.53,30.845,30.49,30.785,118652.0
2015-06-19,30.75,30.855,30.595,30.645,142098.0
2015-06-22,30.81,31.145,30.645,31.135,67547.0
2015-06-23,31.195,31.47,31.195,31.425,143136.0
2015-06-24,31.52,32.275,31.52,31.975,311613.0
2015-06-25,32.115,32.465,31.855,31.925,212670.0
2015-06-26,32.145,32.145,31.645,32.0,213990.0
2015-06-29,31.76,31.815,31.595,31.655,186565.0
2015-06-30,31.84,32.035,31.375,32.025,156291.0
2015-07-02,32.12,32.27,31.62,32.015,291011.0
2015-07-03,32.005,32.175,31.76,31.935,28332.0
2015-07-06,31.47,31.775,31.465,31.7,240797.0
2015-07-07,31.645,31.82,31.585,31.63,303164.0
2015-07-08,31.525,31.655,30.955,31.27,289069.0
2015-07-09,31.63,31.795,31.0,31.035,206993.0
2015-07-10,31.165,31.71,31.155,31.645,308777.0
2015-07-13,31.48,32.7,31.48,32.61,300702.0
2015-07-14,32.55,32.955,32.465,32.9,225455.0
2015-07-15,33.015,33.12,32.795,32.83,397640.0
2015-07-16,32.83,33.095,32.06,32.965,146849.0
2015-07-17,32.82,33.25,32.76,33.13,192728.0
2015-07-20,33.0,33.42,33.0,33.085,190116.0
2015-07-21,33.305,33.305,32.68,32.805,148390.0
2015-07-22,32.155,32.155,31.26,32.05,368597.0
2015-07-23,32.005,32.145,31.71,31.83,786056.0
2015-07-24,31.89,32.175,31.65,31.68,193121.0
2015-07-27,31.585,31.955,31.085,31.33,269087.0
2015-07-28,31.48,32.21,31.11,32.035,321035.0
2015-07-29,31.91,32.62,31.91,32.25,152518.0
2015-07-30,32.175,32.35,31.91,32.33,192392.0
2015-07-31,32.455,32.69,31.855,31.91,215403.0
2015-08-04,32.285,32.33,31.83,32.025,188413.0
2015-08-05,32.13,32.285,31.85,32.025,190681.0
2015-08-06,31.05,31.085,28.005,28.375,736110.0
2015-08-07,28.515,29.62,28.515,29.55,602920.0
2015-08-10,29.55,29.83,29.41,29.54,289096.0
2015-08-11,29.4,29.54,29.18,29.355,418840.0
2015-08-12,29.33,29.33,28.795,29.12,356403.0
2015-08-13,28.955,29.32,28.925,29.1,151698.0
2015-08-14,29.165,29.47,28.97,29.375,167286.0
2015-08-17,29.235,29.315,28.785,28.91,102969.0
2015-08-18,28.99,29.05,28.455,28.525,138236.0
2015-08-19,28.515,28.815,27.83,27.96,248299.0
2015-08-20,27.85,27.9,27.285,27.365,184747.0
2015-08-21,27.075,27.53,26.735,27.11,254521.0
2015-08-24,25.575,27.585,25.48,26.735,309578.0
2015-08-25,27.33,27.515,26.54,26.62,428390.0
2015-08-26,27.075,27.11,26.32,26.945,159018.0
2015-08-27,27.27,27.68,26.99,27.365,219458.0
2015-08-28,27.375,27.63,27.095,27.295,98096.0
2015-08-31,27.275,27.275,26.47,27.06,182500.0
2015-09-01,26.785,27.13,26.385,26.63,194884.0
2015-09-02,26.83,26.945,25.785,26.05,228641.0
2015-09-03,25.995,26.575,25.63,26.03,443381.0
2015-09-04,25.935,26.18,25.68,26.005,216649.0
2015-09-08,26.645,27.275,26.645,26.83,221301.0
2015-09-09,27.04,27.225,26.455,26.54,265232.0
2015-09-10,26.425,26.81,26.4,26.665,141914.0
2015-09-11,26.62,26.735,26.135,26.17,130699.0
2015-09-14,26.345,26.665,26.025,26.595,176496.0
2015-09-15,26.715,26.735,26.235,26.49,84070.0
2015-09-16,26.525,27.645,26.515,27.635,224737.0
2015-09-17,27.56,28.015,26.365,26.645,408391.0
2015-09-18,26.355,26.735,26.225,26.525,122352.0
2015-09-21,26.7,26.89,26.33,26.705,136453.0
2015-09-22,26.505,27.2,26.365,27.17,213130.0
2015-09-23,27.2,27.33,26.995,27.2,272405.0
2015-09-24,27.025,27.13,26.17,26.565,324983.0
2015-09-25,26.74,27.015,26.485,26.785,185196.0
2015-09-28,26.755,26.765,25.885,25.955,151565.0
2015-09-29,26.115,26.2,25.54,25.665,193793.0
2015-09-30,25.965,26.015,25.33,25.69,249606.0
2015-10-01,25.795,26.2,25.54,25.785,225423.0
2015-10-02,25.635,26.035,25.415,25.76,355297.0
2015-10-05,25.945,26.51,25.875,26.42,407687.0
2015-10-06,26.49,26.86,26.375,26.825,155164.0
2015-10-07,26.94,27.76,26.94,27.62,589327.0
2015-10-08,27.62,28.7,27.555,28.665,323276.0
2015-10-09,28.79,29.055,28.43,28.7,245396.0
2015-10-13,28.62,28.7,28.155,28.375,196857.0
2015-10-14,28.395,28.595,27.98,28.025,194534.0
2015-10-15,27.925,28.35,27.925,28.145,247332.0
2015-10-16,28.225,28.525,27.89,27.925,197580.0
2015-10-19,27.925,28.34,27.735,28.2,151397.0
2015-10-20,28.295,29.125,28.235,29.0,321691.0
2015-10-21,29.055,29.355,28.815,28.86,150583.0
2015-10-22,28.99,29.475,28.835,29.355,332007.0
2015-10-23,29.485,29.81,29.24,29.6,231056.0
2015-10-26,29.8,29.8,29.0,29.035,227259.0
2015-10-27,28.835,28.875,28.215,28.385,260408.0
2015-10-28,28.4,29.24,28.395,29.185,135126.0
2015-10-29,29.205,29.23,28.755,28.84,155511.0
2015-10-30,28.895,29.0,28.665,28.895,121605.0
2015-11-02,28.94,29.01,28.295,28.84,293292.0
2015-11-03,28.86,29.01,28.62,28.94,356488.0
2015-11-04,28.885,28.965,28.465,28.85,380433.0
2015-11-05,29.045,29.17,28.525,29.025,224699.0
2015-11-06,29.17,29.46,28.735,29.36,284630.0
2015-11-09,29.275,29.425,29.0,29.205,145620.0
2015-11-10,29.13,29.5,28.975,29.45,211085.0
2015-11-11,29.5,29.6,29.095,29.37,151562.0
2015-11-12,29.255,29.265,28.62,28.835,351426.0
2015-11-13,28.745,28.92,28.48,28.685,192358.0
2015-11-16,28.62,29.325,28.5,29.28,127194.0
2015-11-17,29.265,29.38,29.02,29.23,87598.0
2015-11-18,29.275,29.465,29.035,29.17,131467.0
2015-11-19,29.095,29.46,29.055,29.405,95617.0
2015-11-20,29.465,29.475,29.045,29.115,93140.0
2015-11-23,29.115,29.615,29.06,29.43,90163.0
2015-11-24,29.405,29.905,29.29,29.72,161293.0
2015-11-25,29.705,30.275,29.705,30.1,266464.0
2015-11-26,29.96,30.27,29.96,30.225,52228.0
2015-11-27,30.225,30.55,30.11,30.355,61919.0
2015-11-30,30.385,30.955,30.375,30.455,158757.0
2015-12-01,30.515,31.315,30.26,31.05,192424.0
2015-12-02,31.08,31.195,30.56,30.825,289351.0
2015-12-03,30.815,30.97,30.385,30.795,179913.0
2015-12-04,30.795,31.035,30.385,30.71,489634.0
2015-12-07,30.725,30.91,30.135,30.805,536890.0
2015-12-08,30.585,30.585,29.855,30.41,447183.0
2015-12-09,30.385,30.445,29.685,30.27,164830.0
2015-12-10,30.295,30.86,30.1,30.805,275881.0
2015-12-11,30.33,30.7,29.935,30.1,144865.0
2015-12-14,30.1,30.2,29.67,29.785,233968.0
2015-12-15,29.94,30.4,29.475,30.145,240475.0
2015-12-16,30.27,30.815,29.715,30.63,414979.0
2015-12-17,30.64,30.83,30.54,30.75,174775.0
2015-12-18,30.62,30.805,29.985,30.215,419189.0
2015-12-21,30.385,30.805,30.1,30.715,167048.0
2015-12-22,30.75,30.91,30.455,30.815,151369.0
2015-12-23,30.815,30.935,30.435,30.725,86982.0
2015-12-24,30.725,31.05,30.635,30.815,103541.0
2015-12-29,31.03,31.03,30.615,30.82,145371.0
2015-12-30,30.785,30.905,30.57,30.8,101654.0
2015-12-31,30.685,30.81,30.12,30.305,110321.0
2016-01-04,29.51,29.935,29.2,29.75,137835.0
2016-01-05,29.74,29.855,29.24,29.255,162004.0
2016-01-06,29.195,29.52,28.515,28.93,286750.0
2016-01-07,28.69,28.69,28.185,28.39,195716.0
2016-01-08,28.39,28.86,28.24,28.3,176044.0
2016-01-11,28.37,28.45,27.585,27.835,270309.0
2016-01-12,27.965,28.41,27.72,28.295,1012803.0
2016-01-13,28.345,28.415,27.455,27.805,544699.0
2016-01-14,27.845,28.425,27.465,28.335,203122.0
2016-01-15,27.835,28.09,27.48,27.905,298411.0
2016-01-18,27.905,28.425,27.815,28.22,192855.0
2016-01-19,28.275,28.725,28.22,28.23,216720.0
2016-01-20,28.23,28.54,27.155,28.08,317301.0
2016-01-21,28.035,28.18,27.455,28.08,222104.0
2016-01-22,28.485,29.44,28.415,29.24,180582.0
2016-01-25,29.09,29.21,28.265,28.265,159173.0
2016-01-26,28.425,28.93,28.285,28.885,470544.0
2016-01-27,28.91,29.23,28.415,28.955,198668.0
2016-01-28,29.255,29.875,29.015,29.575,252098.0
2016-01-29,29.645,35.32,29.59,30.145,182378.0
2016-02-01,29.37,30.165,28.98,30.155,513821.0
2016-02-02,29.77,29.795,27.845,28.15,380987.0
2016-02-03,28.435,28.745,27.93,28.6,341317.0
2016-02-04,28.6,29.51,28.38,29.3,312988.0
2016-02-05,29.785,29.795,29.095,29.545,201466.0
2016-02-08,29.345,29.36,28.22,28.595,136394.0
2016-02-09,28.345,28.46,27.85,28.115,187228.0
2016-02-10,28.23,28.39,27.465,27.605,150456.0
2016-02-11,26.605,27.735,26.605,27.655,239949.0
2016-02-12,27.955,28.145,27.35,27.39,157207.0
2016-02-16,27.77,28.24,27.305,28.17,280504.0
2016-02-17,28.285,28.485,28.055,28.295,266059.0
2016-02-18,28.45,28.45,27.56,27.755,193568.0
2016-02-19,27.655,27.685,27.165,27.375,335682.0
2016-02-22,27.69,28.01,27.35,27.445,190046.0
2016-02-23,27.4,27.615,27.18,27.27,190593.0
2016-02-24,27.11,27.125,26.71,26.825,313670.0
2016-02-25,26.105,26.405,25.655,26.295,602685.0
2016-02-26,25.705,25.915,25.23,25.635,660786.0
2016-02-29,25.655,25.695,24.715,24.92,467909.0
2016-03-01,25.16,25.545,24.885,25.485,515833.0
2016-03-02,25.495,25.795,25.345,25.5,221022.0
2016-03-03,25.61,26.545,25.61,26.465,341545.0
2016-03-04,26.525,26.755,26.42,26.595,309366.0
2016-03-07,26.59,27.675,26.58,27.24,417729.0
2016-03-08,27.11,27.145,26.2,26.22,207971.0
2016-03-09,26.35,26.535,26.21,26.37,191597.0
2016-03-10,26.445,26.925,26.305,26.685,201323.0
2016-03-11,26.855,26.995,26.525,26.71,130832.0
2016-03-14,26.57,27.11,26.555,26.82,126650.0
2016-03-15,26.695,26.765,26.51,26.71,117301.0
2016-03-16,26.785,27.26,26.66,26.905,123275.0
2016-03-17,26.975,28.17,26.89,28.09,231599.0
2016-03-18,28.16,28.215,26.915,27.18,209335.0
2016-03-21,27.2,27.26,26.975,27.125,284457.0
2016-03-22,27.065,27.93,27.05,27.73,187156.0
2016-03-23,27.525,27.825,27.365,27.63,103281.0
2016-03-24,27.515,27.7,27.235,27.665,201970.0
2016-03-28,27.665,27.755,27.25,27.665,93243.0
2016-03-29,27.555,28.43,27.445,28.305,153166.0
2016-03-30,27.215,30.125,27.075,30.0,1962665.0
2016-03-31,29.99,30.405,28.98,29.245,652628.0
2016-04-01,28.81,29.265,28.45,28.765,354814.0
2016-04-04,28.82,29.27,28.705,29.165,345282.0
2016-04-05,28.945,29.335,28.74,28.91,217516.0
2016-04-06,28.955,29.265,28.955,29.115,395495.0
2016-04-07,29.025,29.075,28.74,28.98,158499.0
2016-04-08,29.14,29.23,28.83,29.2,338391.0
2016-04-11,29.245,29.465,29.155,29.27,380234.0
2016-04-12,29.325,29.45,28.97,29.19,168999.0
2016-04-13,29.245,29.465,28.98,29.04,323380.0
2016-04-14,28.625,28.795,27.475,28.74,1884276.0
2016-04-15,28.775,29.725,28.725,29.43,907680.0
2016-04-18,29.14,29.38,28.955,29.23,781836.0
2016-04-19,29.07,29.645,29.07,29.245,422487.0
2016-04-20,29.19,30.095,29.115,29.935,352044.0
2016-04-21,29.935,29.965,29.005,29.175,240693.0
2016-04-22,29.15,29.2,28.545,28.6,348169.0
2016-04-25,28.615,28.81,28.415,28.6,398486.0
2016-04-26,28.485,28.68,28.465,28.555,535357.0
2016-04-27,28.53,28.88,28.475,28.805,221095.0
2016-04-28,28.645,29.015,28.625,28.76,169308.0
2016-04-29,28.695,28.89,28.36,28.5,98955.0
2016-05-02,28.535,28.555,28.065,28.21,184685.0
2016-05-03,28.015,28.235,27.685,28.18,245727.0
2016-05-04,28.165,28.36,27.675,28.13,219929.0
2016-05-05,28.165,28.175,27.71,28.075,178665.0
2016-05-06,27.98,29.165,27.96,29.05,365385.0
2016-05-09,29.005,29.15,28.405,28.88,205134.0
2016-05-10,28.945,29.62,28.76,29.23,154007.0
2016-05-11,29.12,29.37,28.795,29.315,122973.0
2016-05-12,28.89,29.095,28.2,28.325,244548.0
2016-05-13,28.775,29.115,28.385,28.765,404509.0
2016-05-16,28.97,29.235,28.805,29.095,181084.0
2016-05-17,29.13,29.345,28.6,28.805,340042.0
2016-05-18,28.805,28.995,28.42,28.67,163954.0
2016-05-19,28.475,28.695,28.18,28.67,118577.0
2016-05-20,28.73,29.07,28.67,28.89,83208.0
2016-05-24,28.97,29.405,28.92,29.095,91573.0
2016-05-25,29.155,29.69,29.12,29.655,216869.0
2016-05-26,29.775,30.06,29.67,29.85,165822.0
2016-05-27,29.855,30.4,29.805,30.345,641433.0
2016-05-30,30.45,30.505,30.09,30.47,76257.0
2016-05-31,30.435,30.665,30.195,30.475,180792.0
2016-06-01,30.62,30.62,30.045,30.4,137808.0
2016-06-02,30.24,30.555,30.16,30.47,125260.0
2016-06-03,30.115,30.115,29.23,29.575,300722.0
2016-06-06,29.715,29.735,29.335,29.625,149053.0
2016-06-07,29.66,29.965,29.475,29.705,128351.0
2016-06-08,29.775,30.045,29.62,29.945,102125.0
2016-06-09,29.84,29.935,29.54,29.82,131227.0
2016-06-10,29.625,29.705,29.005,29.14,144148.0
2016-06-13,29.105,29.635,28.715,29.3,448736.0
2016-06-14,29.29,29.315,28.685,28.855,354582.0
2016-06-15,28.92,29.245,28.855,29.015,424328.0
2016-06-16,28.96,29.155,28.695,29.07,183140.0
2016-06-17,29.005,29.2,28.715,28.725,179618.0
2016-06-20,28.83,29.59,28.83,29.54,182019.0
2016-06-21,29.53,29.625,29.13,29.245,93531.0
2016-06-22,29.235,29.44,28.925,28.945,144782.0
2016-06-23,29.115,29.555,28.875,29.505,185452.0
2016-06-24,28.58,29.2,28.45,28.625,193763.0
2016-06-27,28.375,28.455,27.01,27.155,457836.0
2016-06-28,27.78,28.115,27.485,28.045,559282.0
2016-06-29,28.315,28.315,27.62,27.645,280397.0
2016-06-30,27.7,27.965,27.425,27.87,93701.0
2016-07-04,28.155,28.465,27.71,28.01,112356.0
2016-07-05,28.055,28.11,27.7,27.92,132339.0
2016-07-06,27.805,28.01,27.555,27.975,255950.0
2016-07-07,27.99,28.215,27.665,27.825,262406.0
2016-07-08,28.01,28.26,27.865,28.16,644347.0
2016-07-11,28.25,29.095,28.25,29.06,224941.0
2016-07-12,29.14,29.44,29.07,29.255,145250.0
2016-07-13,29.3,29.995,29.23,29.95,186895.0
2016-07-14,30.065,30.065,29.36,29.565,142699.0
2016-07-15,29.575,29.575,29.16,29.37,87078.0
2016-07-18,29.28,29.44,28.92,29.035,98007.0
2016-07-19,29.04,29.13,28.81,29.035,88539.0
2016-07-20,29.04,29.95,29.025,29.47,104947.0
2016-07-21,29.44,29.765,29.265,29.415,131480.0
2016-07-22,29.44,29.665,28.98,29.665,95789.0
2016-07-25,29.69,29.755,29.095,29.44,112397.0
2016-07-26,29.495,30.12,29.38,30.1,142896.0
2016-07-27,30.1,30.315,29.78,29.93,86809.0
2016-07-28,29.93,30.26,29.54,30.145,73482.0
2016-07-29,30.205,30.235,29.48,29.56,91362.0
2016-08-02,29.565,29.565,28.81,28.96,100704.0
2016-08-03,29.05,29.2,28.58,28.99,121819.0
2016-08-04,28.0,28.055,26.915,27.03,479844.0
2016-08-05,26.925,26.995,26.57,26.64,1163111.0
2016-08-08,26.65,26.66,25.85,25.945,387424.0
2016-08-09,25.99,26.455,25.94,26.295,1070048.0
2016-08-10,26.455,26.845,26.265,26.81,482283.0
2016-08-11,26.8,26.905,26.745,26.81,328773.0
2016-08-12,26.775,26.985,26.775,26.915,425351.0
2016-08-15,26.97,27.095,26.71,26.82,470197.0
2016-08-16,26.81,26.82,26.605,26.73,310424.0
2016-08-17,26.89,27.69,26.89,27.54,513290.0
2016-08-18,27.735,27.85,27.14,27.415,165548.0
2016-08-19,27.145,27.55,27.095,27.2,153043.0
2016-08-22,27.13,27.335,26.89,27.23,122307.0
2016-08-23,27.35,27.495,26.905,27.22,178770.0
2016-08-24,27.145,27.315,26.845,27.005,175810.0
2016-08-25,27.03,27.475,26.835,27.43,225372.0
2016-08-26,27.52,27.575,27.2,27.39,261639.0
2016-08-29,27.36,27.55,27.185,27.395,140376.0
2016-08-30,27.235,27.52,27.23,27.425,142814.0
2016-08-31,27.36,28.135,27.35,27.815,291915.0
2016-09-01,27.715,27.95,27.39,27.795,220347.0
2016-09-02,27.94,28.84,27.86,28.02,177413.0
2016-09-06,27.955,28.115,27.85,28.03,96805.0
2016-09-07,28.035,28.155,27.63,27.805,241162.0
2016-09-08,27.805,27.805,27.3,27.315,140468.0
2016-09-09,27.22,27.315,26.71,26.74,211176.0
2016-09-12,26.685,27.145,26.57,26.97,155885.0
2016-09-13,26.855,26.97,26.755,26.825,194309.0
2016-09-14,26.785,26.995,26.74,26.9,338718.0
2016-09-15,26.88,27.265,26.82,26.905,177921.0
2016-09-16,26.945,26.95,26.685,26.72,105293.0
2016-09-19,26.775,26.825,26.295,26.515,163474.0
2016-09-20,26.585,27.14,26.585,26.89,310138.0
2016-09-21,26.95,27.46,26.865,27.44,144481.0
2016-09-22,27.495,27.715,27.23,27.495,267264.0
2016-09-23,27.45,27.735,27.175,27.335,198478.0
2016-09-26,27.22,27.235,26.73,26.775,154948.0
2016-09-27,26.745,26.89,26.57,26.87,187272.0
2016-09-28,27.015,27.685,26.93,27.635,190835.0
2016-09-29,27.635,27.675,27.185,27.265,125379.0
2016-09-30,27.17,27.81,27.035,27.525,246208.0
2016-10-03,27.535,27.535,27.105,27.185,148732.0
2016-10-04,27.23,27.34,27.01,27.23,236263.0
2016-10-05,27.375,27.635,27.23,27.595,146044.0
2016-10-06,27.595,27.8,27.595,27.73,127879.0
2016-10-07,27.685,27.795,27.57,27.76,136892.0
2016-10-11,27.76,27.9,27.605,27.795,125990.0
2016-10-12,27.75,27.82,27.48,27.615,163567.0
2016-10-13,27.41,27.855,27.26,27.48,153727.0
2016-10-14,27.675,27.74,27.32,27.39,110753.0
2016-10-17,27.34,27.55,27.295,27.455,48264.0
2016-10-18,27.66,27.8,27.31,27.455,112002.0
2016-10-19,27.455,27.675,27.035,27.26,184043.0
2016-10-20,27.23,27.365,26.82,27.125,169617.0
2016-10-21,27.055,27.115,26.595,26.885,346781.0
2016-10-24,26.84,26.9,26.66,26.865,117088.0
2016-10-25,26.865,26.98,26.785,26.93,109621.0
2016-10-26,26.82,26.845,26.65,26.775,103559.0
2016-10-27,26.74,26.785,26.605,26.685,75135.0
2016-10-28,26.67,26.715,26.32,26.375,134604.0
2016-10-31,26.43,26.76,26.14,26.64,86152.0
2016-11-01,26.715,27.025,26.715,26.98,176760.0
2016-11-02,26.98,27.095,26.715,26.965,343007.0
2016-11-03,26.93,27.07,26.64,26.98,237238.0
2016-11-04,26.9,26.91,25.935,25.97,555868.0
2016-11-07,26.0,26.375,25.92,25.935,265329.0
2016-11-08,25.89,25.89,25.66,25.83,277085.0
2016-11-09,25.75,29.07,25.715,28.955,1075272.0
2016-11-10,28.605,30.74,28.57,30.385,576764.0
2016-11-11,30.355,30.59,30.14,30.51,700591.0
2016-11-14,30.535,30.775,30.24,30.66,381834.0
2016-11-15,30.465,31.035,30.465,30.885,199523.0
2016-11-16,30.75,31.06,30.275,30.47,245058.0
2016-11-17,30.365,31.0,30.365,30.875,148122.0
2016-11-18,30.76,30.875,30.275,30.39,207570.0
2016-11-21,30.515,30.89,30.425,30.865,174952.0
2016-11-22,30.89,31.82,30.89,31.76,415210.0
2016-11-23,31.49,32.375,31.49,32.285,325711.0
2016-11-24,32.14,32.47,32.08,32.25,61495.0
2016-11-25,32.16,32.65,31.97,32.01,1077676.0
2016-11-28,31.92,32.07,31.205,31.455,352188.0
2016-11-29,31.265,32.0,31.17,31.75,215642.0
2016-11-30,32.095,32.34,31.715,32.01,181575.0
2016-12-01,31.89,32.9,31.765,32.33,224394.0
2016-12-02,32.32,32.4,31.855,32.16,132422.0
2016-12-05,31.81,32.48,31.81,32.17,266984.0
2016-12-06,32.15,32.34,31.49,31.785,207927.0
2016-12-07,31.545,31.985,31.545,31.65,354220.0
2016-12-08,31.795,31.81,31.535,31.66,187466.0
2016-12-09,31.695,31.695,31.26,31.57,155079.0
2016-12-12,31.625,31.64,31.16,31.56,129694.0
2016-12-13,31.49,32.445,31.49,32.31,169183.0
2016-12-14,32.17,32.295,31.765,32.125,143533.0
2016-12-15,32.025,32.06,31.49,31.57,180632.0
2016-12-16,31.65,31.845,31.185,31.32,101018.0
2016-12-19,31.26,31.355,30.92,31.0,192657.0
2016-12-20,30.945,31.205,30.945,30.99,238667.0
2016-12-21,30.84,31.17,30.685,30.865,201889.0
2016-12-22,30.84,30.92,30.55,30.64,118606.0
2016-12-23,30.56,30.76,30.505,30.695,206974.0
2016-12-28,30.84,30.92,30.68,30.815,148773.0
2016-12-29,30.785,30.895,30.52,30.805,199618.0
2016-12-30,30.83,30.83,30.365,30.385,65110.0
2017-01-03,30.68,30.895,30.49,30.735,109203.0
2017-01-04,30.69,30.84,30.625,30.69,122232.0
2017-01-05,30.565,30.855,30.565,30.645,110622.0
2017-01-06,30.645,30.695,30.14,30.26,124144.0
2017-01-09,30.43,30.59,30.23,30.445,109068.0
2017-01-10,30.49,30.68,30.365,30.465,90053.0
2017-01-11,30.545,30.985,30.43,30.76,183937.0
2017-01-12,30.725,30.85,30.615,30.695,204249.0
2017-01-13,30.69,30.975,30.635,30.875,83065.0
2017-01-16,30.815,30.905,30.6,30.68,56133.0
2017-01-17,30.68,30.715,30.185,30.305,292663.0
2017-01-18,30.305,30.35,29.99,30.07,184573.0
2017-01-19,30.025,30.07,29.64,29.865,110463.0
2017-01-20,29.9,30.09,29.505,29.56,119746.0
2017-01-23,29.56,29.83,29.345,29.71,110666.0
2017-01-24,29.71,30.61,29.625,30.51,282523.0
2017-01-25,30.725,32.3,30.68,32.185,332381.0
2017-01-26,32.22,32.245,31.495,31.755,311560.0
2017-01-27,31.575,32.245,31.53,31.89,272967.0
2017-01-30,31.79,31.935,31.43,31.53,151212.0
2017-01-31,31.35,31.44,30.795,31.245,168499.0
2017-02-01,31.29,31.585,31.03,31.53,314872.0
2017-02-02,31.505,31.62,31.12,31.18,158145.0
2017-02-03,31.29,31.55,30.84,31.53,117866.0
2017-02-06,31.43,31.61,31.37,31.495,118638.0
2017-02-07,31.515,32.13,31.515,32.115,206264.0
2017-02-08,32.095,32.175,31.9,31.95,274497.0
2017-02-09,31.97,32.38,31.88,32.185,205540.0
2017-02-10,32.245,32.865,32.16,32.67,195513.0
2017-02-13,32.74,32.92,32.2,32.3,193908.0
2017-02-14,32.22,32.365,32.075,32.21,111116.0
2017-02-15,32.265,32.765,32.025,32.07,193020.0
2017-02-16,32.025,32.515,31.945,32.075,174989.0
2017-02-17,31.925,32.285,31.69,32.255,186632.0
2017-02-21,32.245,32.32,31.7,31.825,115349.0
2017-02-22,31.47,31.81,31.47,31.565,125131.0
2017-02-23,30.965,31.55,29.56,31.165,542630.0
2017-02-24,31.46,32.13,30.94,31.28,534982.0
2017-02-27,31.17,31.215,30.58,30.74,242593.0
2017-02-28,30.475,31.085,30.39,30.68,225705.0
2017-03-01,30.86,31.36,30.825,31.325,196757.0
2017-03-02,31.26,31.655,30.93,30.985,164368.0
2017-03-03,30.92,31.335,30.825,30.975,120344.0
2017-03-06,30.87,31.245,30.5,31.235,152658.0
2017-03-07,31.245,31.415,30.85,30.985,178818.0
2017-03-08,30.93,31.09,30.805,30.875,106763.0
2017-03-09,30.905,31.065,30.635,30.995,325612.0
2017-03-10,31.01,31.14,30.77,31.09,125304.0
2017-03-13,31.1,31.485,31.02,31.28,127576.0
2017-03-14,31.145,31.2,30.535,30.68,248692.0
2017-03-15,30.76,31.085,30.51,30.87,175970.0
2017-03-16,30.87,30.91,30.33,30.5,131246.0
2017-03-17,30.48,30.715,30.285,30.51,110941.0
2017-03-20,30.535,30.785,30.105,30.195,117297.0
2017-03-21,30.635,31.645,30.07,30.25,421711.0
2017-03-22,30.025,30.51,29.855,30.34,122354.0
2017-03-23,30.35,30.86,30.01,30.725,133965.0
2017-03-24,30.805,31.26,30.625,30.92,170282.0
2017-03-27,30.59,31.085,30.23,30.91,305547.0
2017-03-28,30.625,31.26,30.625,31.135,143263.0
2017-03-29,31.015,31.535,31.015,31.43,128371.0
2017-03-30,31.285,31.445,31.025,31.105,72570.0
2017-03-31,30.945,31.355,30.855,31.025,111256.0
2017-04-03,31.06,31.23,30.765,30.815,126057.0
2017-04-04,31.005,31.35,30.745,31.195,103726.0
2017-04-05,31.455,32.065,31.16,31.69,163765.0
2017-04-06,31.67,32.32,31.67,31.735,253570.0
2017-04-07,31.68,32.045,31.62,31.85,176856.0
2017-04-10,31.7,32.55,31.7,32.05,201339.0
2017-04-11,32.05,32.415,31.655,32.245,166057.0
2017-04-12,32.265,32.285,31.635,31.885,184100.0
2017-04-13,31.88,31.88,31.305,31.44,106658.0
2017-04-17,31.48,31.84,31.26,31.825,103844.0
2017-04-18,31.455,31.84,31.41,31.69,146827.0
2017-04-19,31.805,31.805,31.15,31.175,145891.0
2017-04-20,31.25,31.29,30.18,30.43,352379.0
2017-04-21,30.475,30.485,30.135,30.205,288566.0
2017-04-24,30.205,30.97,30.19,30.645,493332.0
2017-04-25,30.78,31.42,30.745,31.23,543799.0
2017-04-26,31.16,31.565,31.15,31.42,177207.0
2017-04-27,31.35,31.625,31.07,31.13,135279.0
2017-04-28,31.195,31.615,31.125,31.49,167353.0
2017-05-01,31.51,31.61,31.185,31.555,91765.0
2017-05-02,31.535,31.79,31.48,31.68,74661.0
2017-05-03,31.625,31.625,30.995,31.15,153353.0
2017-05-04,31.14,31.15,30.735,30.845,193320.0
2017-05-05,30.81,31.035,30.745,30.915,73161.0
2017-05-08,30.925,30.925,30.21,30.475,194146.0
2017-05-09,30.44,30.565,30.1,30.33,130142.0
2017-05-10,30.36,30.42,30.07,30.16,138071.0
2017-05-11,29.39,29.585,28.515,28.66,748058.0
2017-05-12,29.17,29.415,28.74,28.74,418130.0
2017-05-15,28.795,28.855,28.46,28.545,253170.0
2017-05-16,28.58,28.85,28.04,28.28,683930.0
2017-05-17,28.14,28.185,27.39,27.52,778385.0
2017-05-18,27.43,27.705,27.185,27.39,212732.0
2017-05-19,27.51,28.185,27.43,27.87,934283.0
2017-05-23,27.93,27.985,27.58,27.77,972557.0
2017-05-24,27.835,28.145,27.75,28.085,687664.0
2017-05-25,28.11,28.65,28.065,28.49,881713.0
2017-05-26,28.49,28.525,27.96,28.04,197011.0
2017-05-29,28.005,28.29,28.005,28.145,122391.0
2017-05-30,28.095,28.155,27.905,28.085,87908.0
2017-05-31,28.065,28.185,27.915,28.085,142808.0
2017-06-01,28.145,28.39,28.1,28.37,238799.0
2017-06-02,28.425,28.48,28.23,28.365,220358.0
2017-06-05,28.46,28.47,27.835,27.835,157955.0
2017-06-06,27.725,28.525,27.59,28.31,254460.0
2017-06-07,28.28,28.67,28.185,28.455,205379.0
2017-06-08,28.49,28.92,28.365,28.5,370761.0
2017-06-09,28.48,28.615,28.38,28.55,289410.0
2017-06-12,28.515,28.9,28.355,28.47,170594.0
2017-06-13,28.525,28.67,28.365,28.435,103796.0
2017-06-14,28.455,28.535,28.32,28.435,154113.0
2017-06-15,28.28,28.56,27.86,28.23,260238.0
2017-06-16,28.22,28.4,27.965,28.2,167481.0
2017-06-19,28.19,29.29,28.19,29.17,181493.0
2017-06-20,29.035,29.27,28.82,29.045,172687.0
2017-06-21,28.605,29.11,28.55,29.01,140664.0
2017-06-22,29.01,29.525,28.955,29.435,86361.0
2017-06-23,29.435,29.63,29.135,29.53,103318.0
2017-06-26,29.615,29.615,29.255,29.485,77383.0
2017-06-27,29.53,29.775,29.46,29.665,88754.0
2017-06-28,29.795,30.115,29.58,29.87,269925.0
2017-06-29,29.915,29.95,29.535,29.615,155869.0
2017-06-30,29.68,29.76,29.13,29.465,183048.0
2017-07-04,29.565,29.6,29.21,29.48,89574.0
2017-07-05,29.39,29.51,29.105,29.42,81825.0
2017-07-06,29.265,29.355,28.615,28.805,150994.0
2017-07-07,28.875,28.995,28.605,28.975,86402.0
2017-07-10,28.885,29.255,28.695,29.165,157491.0
2017-07-11,29.085,29.255,28.725,29.095,111841.0
2017-07-12,29.2,29.285,28.76,28.93,84890.0
2017-07-13,28.93,29.31,28.875,29.22,98495.0
2017-07-14,29.275,29.33,28.94,29.2,72511.0
2017-07-17,29.15,29.15,28.68,28.87,149667.0
2017-07-18,28.86,28.87,28.31,28.74,74711.0
2017-07-19,28.705,28.995,28.58,28.905,100522.0
2017-07-20,28.94,28.995,28.48,28.605,83707.0
2017-07-21,28.515,28.59,28.255,28.49,76221.0
2017-07-24,28.415,28.78,28.28,28.615,46344.0
2017-07-25,28.74,28.875,28.47,28.64,83108.0
2017-07-26,28.695,28.805,28.525,28.66,245819.0
2017-07-27,28.76,28.84,28.445,28.795,145199.0
2017-07-28,28.705,28.875,28.615,28.74,104238.0
2017-07-31,28.725,28.83,28.515,28.625,137852.0
2017-08-01,28.66,28.66,28.315,28.57,140736.0
2017-08-02,28.525,28.785,28.255,28.74,124237.0
2017-08-03,28.705,28.705,28.02,28.135,70920.0
2017-08-04,28.225,28.3,27.945,28.21,168332.0
2017-08-08,28.2,28.38,28.055,28.38,136637.0
2017-08-09,28.905,31.555,28.875,31.045,793236.0
2017-08-10,31.08,31.08,30.365,30.455,476591.0
2017-08-11,30.59,30.915,30.31,30.51,437236.0
2017-08-14,30.71,31.045,30.49,30.58,204125.0
2017-08-15,30.565,30.72,30.385,30.58,168658.0
2017-08-16,30.68,30.765,30.475,30.565,132350.0
2017-08-17,30.59,30.645,30.085,30.22,179658.0
2017-08-18,30.23,30.24,29.94,30.03,99977.0
2017-08-21,29.95,30.165,29.745,30.12,136906.0
2017-08-22,30.24,30.26,30.005,30.15,93905.0
2017-08-23,30.095,30.355,29.995,30.095,142761.0
2017-08-24,30.175,30.26,30.005,30.105,138862.0
2017-08-25,30.23,30.635,30.015,30.49,173040.0
2017-08-28,30.575,30.655,30.35,30.5,81068.0
2017-08-29,30.31,30.6,30.26,30.535,91279.0
2017-08-30,30.535,30.98,30.53,30.815,146750.0
2017-08-31,30.935,31.35,30.815,31.315,133805.0
2017-09-01,31.285,31.42,31.15,31.24,96128.0
2017-09-05,31.195,31.305,30.845,31.135,136651.0
2017-09-06,31.17,31.54,31.14,31.18,159840.0
2017-09-07,31.07,31.195,30.765,31.06,134060.0
2017-09-08,31.09,31.09,30.5,31.045,146528.0
2017-09-11,31.07,31.33,30.95,31.08,187376.0
2017-09-12,31.135,31.27,30.81,31.035,270579.0
2017-09-13,31.045,31.115,30.825,30.99,224843.0
2017-09-14,30.305,31.095,30.305,30.98,161404.0
2017-09-15,30.945,30.945,30.665,30.815,162408.0
2017-09-18,30.815,31.135,30.815,31.0,122477.0
2017-09-19,31.025,31.375,30.98,31.34,148778.0
2017-09-20,31.315,31.51,31.16,31.225,126012.0
2017-09-21,31.215,31.32,31.135,31.26,354523.0
2017-09-22,31.14,31.315,30.99,31.27,96528.0
2017-09-25,31.195,31.505,31.065,31.385,146166.0
2017-09-26,31.37,31.405,31.14,31.375,121167.0
2017-09-27,31.34,31.485,30.995,31.25,190388.0
2017-09-28,31.245,31.41,31.21,31.365,103377.0
2017-09-29,31.42,31.67,31.335,31.365,143397.0
2017-10-02,31.38,31.53,31.355,31.42,148195.0
2017-10-03,31.445,31.805,31.345,31.725,135487.0
2017-10-04,31.565,32.125,31.42,32.015,217236.0
2017-10-05,31.9,32.135,31.68,32.005,119124.0
2017-10-06,31.86,32.34,31.805,31.995,193329.0
2017-10-10,31.925,32.06,31.655,32.025,131298.0
2017-10-11,31.95,32.205,31.89,32.045,128898.0
2017-10-12,31.99,32.19,31.935,32.05,158169.0
2017-10-13,32.05,32.235,31.86,32.18,126684.0
2017-10-16,32.18,32.335,32.095,32.14,119371.0
2017-10-17,32.15,32.46,32.135,32.37,112454.0
2017-10-18,32.34,32.53,32.28,32.415,140828.0
2017-10-19,32.35,32.415,32.235,32.325,79677.0
2017-10-20,32.27,32.685,32.27,32.67,143401.0
2017-10-23,32.525,32.605,32.315,32.325,129170.0
2017-10-24,32.515,33.155,32.395,33.02,230447.0
2017-10-25,32.775,32.95,32.38,32.605,140479.0
2017-10-26,32.65,33.465,32.64,33.33,217668.0
2017-10-27,33.24,33.63,33.15,33.51,198650.0
2017-10-30,33.385,33.575,33.175,33.445,262812.0
2017-10-31,33.43,33.51,33.23,33.385,260471.0
2017-11-01,33.455,33.465,32.875,33.12,134049.0
2017-11-02,33.165,33.33,33.02,33.275,72764.0
2017-11-03,33.265,33.33,32.985,33.195,140397.0
2017-11-06,33.1,33.165,32.285,32.585,328615.0
2017-11-07,32.605,32.63,32.045,32.17,296732.0
2017-11-08,32.18,32.675,31.86,32.495,307576.0
2017-11-09,30.785,32.385,30.7,32.15,1035730.0
2017-11-10,32.17,32.83,31.77,32.795,256281.0
2017-11-13,32.715,32.905,32.395,32.57,206745.0
2017-11-14,32.44,32.615,32.305,32.55,102487.0
2017-11-15,32.38,32.525,31.925,32.095,328244.0
2017-11-16,32.14,32.405,31.99,32.045,157939.0
2017-11-17,32.045,32.24,31.945,31.99,102934.0
2017-11-20,32.015,32.305,31.87,32.07,124585.0
2017-11-21,32.335,32.46,31.995,32.105,103453.0
2017-11-22,32.015,32.225,31.755,31.98,119909.0
2017-11-23,31.805,31.99,31.67,31.745,51565.0
2017-11-24,31.855,31.95,31.7,31.735,81104.0
2017-11-27,31.845,32.07,31.58,31.995,216924.0
2017-11-28,31.99,32.09,31.275,31.32,565551.0
2017-11-29,31.3,31.7,31.145,31.325,176439.0
2017-11-30,31.325,31.725,31.32,31.7,283818.0
2017-12-01,31.555,31.6,30.945,31.2,176188.0
2017-12-04,31.145,31.465,31.03,31.065,107625.0
2017-12-05,30.83,31.23,30.83,31.075,110619.0
2017-12-06,31.055,31.22,30.84,31.0,86507.0
2017-12-07,30.93,31.135,30.785,30.92,163130.0
2017-12-08,31.03,31.32,30.91,31.32,119235.0
2017-12-11,31.28,31.655,31.085,31.645,178829.0
2017-12-12,31.615,31.915,31.545,31.725,307396.0
2017-12-13,31.79,31.96,31.7,31.835,255295.0
2017-12-14,31.755,32.035,31.71,31.815,206580.0
2017-12-15,31.915,31.97,31.7,31.745,161892.0
2017-12-18,31.78,32.05,31.67,31.925,200691.0
2017-12-19,31.88,32.135,31.78,31.995,535731.0
2017-12-20,32.015,32.08,31.725,31.855,191381.0
2017-12-21,31.835,32.08,31.79,31.825,109800.0
2017-12-22,31.76,31.88,31.745,31.79,38692.0
2017-12-27,31.7,31.99,31.66,31.97,76821.0
2017-12-28,31.965,32.01,31.855,31.93,64999.0
2017-12-29,31.95,32.085,31.875,31.955,60571.0
2018-01-02,31.9,31.995,31.8,31.995,237427.0
2018-01-03,31.94,32.385,31.865,31.875,198506.0
2018-01-04,31.85,32.02,31.81,31.895,132993.0
2018-01-05,31.94,31.95,31.755,31.85,248533.0
2018-01-08,31.81,32.055,31.75,31.81,259190.0
2018-01-09,31.81,32.485,31.81,32.355,293159.0
2018-01-10,31.865,32.34,31.865,32.05,207559.0
2018-01-11,32.085,32.185,31.83,31.955,125425.0
2018-01-12,31.955,32.085,31.865,31.94,82429.0
2018-01-15,32.12,32.185,31.72,32.065,352502.0
2018-01-16,32.475,32.495,32.14,32.385,197037.0
2018-01-17,32.445,32.54,32.1,32.155,163844.0
2018-01-18,32.2,32.275,31.95,32.04,156959.0
2018-01-19,31.93,32.63,31.92,32.455,101205.0
2018-01-22,32.375,32.73,32.22,32.685,211715.0
2018-01-23,32.64,32.755,32.375,32.655,165458.0
2018-01-24,32.51,32.695,32.05,32.165,174912.0
2018-01-25,32.055,32.365,31.85,32.03,207609.0
2018-01-26,32.055,32.085,31.755,31.83,336221.0
2018-01-29,31.81,32.41,31.81,31.855,195486.0
2018-01-30,31.84,32.395,31.81,32.285,180042.0
2018-01-31,32.495,32.685,32.22,32.52,171033.0
2018-02-01,32.53,32.63,32.3,32.52,157898.0
2018-02-02,32.365,32.4,31.92,32.065,156091.0
2018-02-05,31.91,32.165,31.72,31.82,332444.0
2018-02-06,31.15,32.04,31.15,31.855,273192.0
2018-02-07,31.85,32.095,31.81,31.95,315450.0
2018-02-08,31.91,32.04,31.75,31.81,336406.0
2018-02-09,31.82,31.995,31.55,31.695,615166.0
2018-02-12,31.775,31.93,31.44,31.82,194630.0
2018-02-13,31.8,31.975,31.6,31.92,148998.0
2018-02-14,31.9,32.165,31.575,31.95,194848.0
2018-02-15,31.8,32.5,31.595,32.21,259837.0
2018-02-16,32.275,32.685,32.22,32.44,173437.0
2018-02-20,32.445,32.955,32.345,32.93,204045.0
2018-02-21,32.93,33.475,32.845,33.31,257426.0
2018-02-22,30.01,30.665,29.45,29.64,2635470.0
2018-02-23,29.52,29.52,28.605,29.095,1291601.0
2018-02-26,29.05,29.55,29.005,29.33,592737.0
2018-02-27,29.34,29.465,29.085,29.265,771642.0
2018-02-28,29.23,29.755,29.23,29.275,342120.0
2018-03-01,29.165,29.43,28.995,29.155,606631.0
2018-03-02,29.01,29.495,28.995,29.285,373662.0
2018-03-05,29.24,29.61,29.14,29.465,226048.0
2018-03-06,29.485,29.65,29.355,29.51,254075.0
2018-03-07,29.475,29.72,29.42,29.54,213829.0
2018-03-08,29.61,29.855,29.53,29.785,122873.0
2018-03-09,29.795,30.075,29.695,29.93,258116.0
2018-03-12,29.995,30.35,29.82,30.12,179725.0
2018-03-13,30.13,30.285,29.995,30.01,259260.0
2018-03-14,30.11,30.185,29.995,30.155,168289.0
2018-03-15,30.185,30.365,30.04,30.065,125052.0
2018-03-16,30.13,30.52,30.075,30.34,254572.0
2018-03-19,30.31,31.05,30.065,30.155,292211.0
2018-03-20,30.14,30.33,29.985,29.985,608595.0
2018-03-21,29.955,30.45,29.905,30.085,348733.0
2018-03-22,29.685,30.04,29.43,29.51,351648.0
2018-03-23,29.51,29.785,28.82,28.83,579538.0
2018-03-26,28.955,28.975,28.165,28.45,311561.0
2018-03-27,28.685,28.695,28.14,28.295,342931.0
2018-03-28,28.53,28.93,28.33,28.7,241431.0
2018-03-29,28.785,29.17,28.63,29.02,171787.0
2018-04-02,29.15,29.15,28.665,28.82,112242.0
2018-04-03,28.895,28.995,28.665,28.895,145270.0
2018-04-04,28.72,28.72,28.44,28.71,123025.0
2018-04-05,28.71,28.755,28.565,28.665,113348.0
2018-04-06,28.62,28.65,28.485,28.5,194951.0
2018-04-09,28.6,29.04,28.545,28.755,190137.0
2018-04-10,28.895,28.95,28.655,28.85,184700.0
2018-04-11,28.75,28.75,28.54,28.585,73746.0
2018-04-12,28.63,28.85,28.63,28.7,82598.0
2018-04-13,28.805,28.805,28.53,28.665,86571.0
2018-04-16,28.7,28.85,28.52,28.755,103066.0
2018-04-17,28.755,28.86,28.565,28.82,110354.0
2018-04-18,28.875,29.195,28.83,28.985,101711.0
2018-04-19,28.995,29.075,28.84,28.94,68046.0
2018-04-20,28.985,29.26,28.93,29.13,115275.0
2018-04-23,29.085,29.38,28.93,29.03,200459.0
2018-04-24,29.07,29.295,28.975,29.06,226030.0
2018-04-25,29.07,29.16,28.82,28.985,117793.0
2018-04-26,29.03,31.35,29.03,30.125,675879.0
2018-04-27,30.38,34.435,29.78,29.88,277438.0
2018-04-30,29.945,30.17,29.8,29.825,241726.0
2018-05-01,29.845,29.945,29.56,29.78,92042.0
2018-05-02,29.825,30.035,29.535,29.57,112563.0
2018-05-03,29.58,29.725,29.16,29.27,145411.0
2018-05-04,29.27,29.855,29.215,29.76,210026.0
2018-05-07,29.825,30.19,29.69,29.8,154601.0
2018-05-08,29.805,30.025,29.705,29.805,306860.0
2018-05-09,29.925,30.015,29.735,29.935,69531.0
2018-05-10,29.925,30.565,29.745,30.49,204885.0
2018-05-11,30.535,30.555,30.045,30.245,362012.0
2018-05-14,30.245,30.265,29.835,30.11,214491.0
2018-05-15,30.11,30.22,29.825,30.1,147678.0
2018-05-16,30.125,30.365,30.08,30.21,128468.0
2018-05-17,30.21,30.28,30.0,30.045,128731.0
2018-05-18,30.055,30.07,29.625,29.87,193879.0
2018-05-22,29.615,29.89,29.46,29.805,122232.0
2018-05-23,29.76,30.045,29.67,29.825,72064.0
2018-05-24,29.87,30.01,29.67,29.945,69784.0
2018-05-25,29.825,30.17,29.55,29.88,121241.0
2018-05-28,29.925,30.115,29.735,29.76,35733.0
2018-05-29,29.76,29.905,29.435,29.65,210722.0
2018-05-30,29.905,30.21,29.57,30.165,266236.0
2018-05-31,30.115,30.115,29.77,29.86,121845.0
2018-06-01,29.89,30.1,29.79,29.99,76461.0
2018-06-04,30.045,30.255,29.925,30.035,13300.0
2018-06-05,29.99,30.255,29.835,30.17,91307.0
2018-06-06,30.145,30.38,29.96,30.345,101350.0
2018-06-07,30.265,30.6,30.245,30.375,227560.0
2018-06-08,30.345,30.445,30.22,30.38,87323.0
2018-06-11,30.365,30.665,30.2,30.575,119462.0
2018-06-12,30.64,30.9,30.59,30.84,915195.0
2018-06-13,30.85,30.975,30.645,30.785,385593.0
2018-06-14,30.895,31.205,30.82,31.05,186779.0
2018-06-15,31.03,31.22,30.955,31.05,105155.0
2018-06-18,30.955,31.27,30.885,31.27,133188.0
2018-06-19,30.955,31.36,30.685,31.27,196703.0
2018-06-20,31.315,31.395,31.15,31.24,72643.0
2018-06-21,31.275,31.275,30.71,30.895,139825.0
2018-06-22,30.955,31.04,30.7,30.975,64336.0
2018-06-25,30.9,31.02,30.52,30.81,135514.0
2018-06-26,30.82,31.12,30.765,31.105,178124.0
2018-06-27,31.105,31.435,30.995,31.275,275702.0
2018-06-28,31.19,31.395,30.91,30.98,142157.0
2018-06-29,31.01,31.1,30.715,30.99,88820.0
2018-07-03,31.165,31.52,31.045,31.1,156632.0
2018-07-04,31.11,31.275,30.925,31.09,51941.0
2018-07-05,30.735,31.275,30.705,31.21,285761.0
2018-07-06,31.165,31.355,31.145,31.22,112083.0
2018-07-09,31.2,31.385,31.185,31.22,70270.0
2018-07-10,31.19,31.465,31.19,31.255,137295.0
2018-07-11,31.08,31.365,31.075,31.33,224686.0
2018-07-12,31.365,31.86,31.365,31.44,171599.0
2018-07-13,31.485,31.595,31.255,31.34,194944.0
2018-07-16,31.355,31.46,31.035,31.075,303397.0
2018-07-17,31.165,31.35,30.99,31.33,174630.0
2018-07-18,31.175,31.355,31.12,31.21,88968.0
2018-07-19,31.13,31.365,30.945,31.2,93590.0
2018-07-20,31.22,31.22,30.835,30.845,72436.0
2018-07-23,30.855,31.01,30.635,30.935,363370.0
2018-07-24,30.955,31.175,30.695,30.715,91653.0
2018-07-25,30.78,31.395,30.705,31.365,153541.0
2018-07-26,31.245,31.605,31.24,31.57,127872.0
2018-07-27,31.515,31.575,30.9,31.265,153139.0
2018-07-30,31.23,31.295,30.915,31.0,88544.0
2018-07-31,31.01,31.185,30.715,31.135,253006.0
2018-08-01,31.11,31.45,31.01,31.12,129858.0
2018-08-02,31.01,31.11,30.88,31.025,139969.0
2018-08-03,31.025,31.025,30.835,30.91,88158.0
2018-08-07,31.08,31.295,30.705,30.745,133871.0
2018-08-08,30.24,30.35,29.66,30.145,358272.0
2018-08-09,31.19,31.56,30.965,31.19,468026.0
2018-08-10,31.045,31.12,30.69,30.825,478287.0
2018-08-13,30.815,31.625,30.78,31.245,215966.0
2018-08-14,31.33,31.4,30.935,31.12,104992.0
2018-08-15,31.0,31.055,30.815,30.845,121371.0
2018-08-16,30.845,31.065,30.375,30.43,263753.0
2018-08-17,30.46,30.59,30.035,30.47,158431.0
2018-08-20,30.47,30.805,30.275,30.725,160353.0
2018-08-21,30.745,30.955,30.69,30.79,79987.0
2018-08-22,30.75,30.75,30.25,30.265,345030.0
2018-08-23,30.275,30.36,30.14,30.25,129482.0
2018-08-24,30.305,30.405,30.165,30.23,101533.0
2018-08-27,30.305,30.35,30.195,30.295,157162.0
2018-08-28,30.305,30.45,30.12,30.155,96216.0
2018-08-29,30.065,30.42,30.065,30.255,164913.0
2018-08-30,30.25,30.47,30.2,30.385,112485.0
2018-08-31,30.35,30.475,30.14,30.185,141917.0
2018-09-04,30.13,30.56,29.855,30.54,263182.0
2018-09-05,30.615,30.635,30.065,30.11,341070.0
2018-09-06,30.155,30.66,30.155,30.615,209650.0
2018-09-07,30.515,30.64,30.43,30.595,148542.0
2018-09-10,30.605,30.69,30.295,30.385,72570.0
2018-09-11,30.255,30.32,30.075,30.195,103023.0
2018-09-12,30.145,30.25,30.065,30.155,68906.0
2018-09-13,30.195,30.195,29.965,30.0,89512.0
2018-09-14,30.0,30.03,29.835,29.965,98786.0
2018-09-17,29.87,30.03,29.81,29.975,77620.0
2018-09-18,29.955,30.285,29.855,30.25,122494.0
2018-09-19,30.275,30.33,30.165,30.25,102741.0
2018-09-20,30.34,30.34,30.045,30.185,104976.0
2018-09-21,30.185,30.42,30.11,30.415,102003.0
2018-09-24,30.33,30.405,30.25,30.295,90913.0
2018-09-25,30.295,30.365,30.14,30.25,112963.0
2018-09-26,30.215,30.385,29.865,29.89,235114.0
2018-09-27,29.87,29.955,29.585,29.605,207131.0
2018-09-28,29.575,29.805,29.49,29.575,177840.0
2018-10-01,29.61,29.74,29.43,29.675,321247.0
2018-10-02,29.64,29.955,29.435,29.675,222210.0
2018-10-03,29.675,29.98,29.66,29.895,360235.0
2018-10-04,29.925,29.955,29.595,29.74,98918.0
2018-10-05,29.685,29.945,29.575,29.76,108219.0
2018-10-09,29.705,29.78,29.55,29.62,126567.0
2018-10-10,29.605,29.675,29.27,29.38,220687.0
2018-10-11,29.16,29.39,28.93,29.215,287558.0
2018-10-12,29.355,29.42,29.255,29.315,272414.0
2018-10-15,29.365,29.61,29.29,29.55,220102.0
2018-10-16,29.585,29.685,29.435,29.65,165831.0
2018-10-17,29.66,29.73,29.4,29.465,270222.0
2018-10-18,29.39,29.54,29.255,29.27,246825.0
2018-10-19,29.365,30.41,29.27,30.245,481167.0
2018-10-22,31.105,32.2,30.995,32.005,660456.0
2018-10-23,31.82,32.025,31.49,31.655,482766.0
2018-10-24,31.62,31.71,30.91,30.93,258529.0
2018-10-25,30.985,31.24,30.725,30.745,264006.0
2018-10-26,30.715,30.965,30.56,30.705,184196.0
2018-10-29,30.725,31.14,30.36,30.65,166119.0
2018-10-30,30.605,31.16,30.605,31.085,145833.0
2018-10-31,31.14,31.665,31.14,31.535,166280.0
2018-11-01,31.645,31.865,31.575,31.71,94648.0
2018-11-02,31.755,31.85,31.34,31.525,136119.0
2018-11-05,31.555,32.2,31.47,31.92,159208.0
2018-11-06,31.985,32.21,31.765,31.895,133070.0
2018-11-07,31.96,32.255,31.86,32.095,147092.0
2018-11-08,30.995,31.905,30.47,31.51,318695.0
2018-11-09,30.35,30.365,29.04,29.465,577084.0
2018-11-12,29.145,29.485,28.36,28.46,382602.0
2018-11-13,28.415,28.96,28.35,28.395,195759.0
2018-11-14,28.395,28.84,28.12,28.25,267325.0
2018-11-15,28.215,28.765,28.13,28.275,549834.0
2018-11-16,28.275,28.675,28.11,28.59,220032.0
2018-11-19,28.68,28.97,28.61,28.69,161624.0
2018-11-20,28.565,28.78,28.395,28.535,481295.0
2018-11-21,28.57,28.94,28.565,28.655,186271.0
2018-11-22,28.625,28.96,28.625,28.755,60641.0
2018-11-23,28.785,29.06,28.68,29.015,109878.0
2018-11-26,29.025,29.145,28.61,28.905,286756.0
2018-11-27,28.745,29.31,28.65,28.83,197162.0
2018-11-28,28.81,29.4,28.755,29.365,176132.0
2018-11-29,29.28,29.39,28.96,29.04,96051.0
2018-11-30,28.95,29.215,28.92,29.145,96131.0
2018-12-03,29.445,29.445,28.765,28.96,120443.0
2018-12-04,28.855,29.105,28.38,28.8,219176.0
2018-12-05,28.81,28.92,28.635,28.73,147375.0
2018-12-06,28.425,28.73,28.215,28.635,296454.0
2018-12-07,28.73,29.025,28.48,28.61,261191.0
2018-12-10,28.36,28.675,27.78,27.89,296998.0
2018-12-11,28.0,28.45,27.88,28.075,204445.0
2018-12-12,27.985,28.6,27.8,28.395,320087.0
2018-12-13,28.46,28.58,27.825,28.085,312209.0
2018-12-14,27.945,28.075,27.635,27.635,257850.0
2018-12-17,27.615,27.68,26.72,26.77,508017.0
2018-12-18,26.84,27.88,26.84,27.385,378353.0
2018-12-19,27.405,27.66,27.055,27.11,218317.0
2018-12-20,27.045,27.21,26.86,27.06,170024.0
2018-12-21,27.055,27.395,26.915,27.175,264340.0
2018-12-24,27.05,27.395,27.015,27.19,161174.0
2018-12-27,27.43,27.65,27.015,27.27,264613.0
2018-12-28,27.42,27.68,27.375,27.495,152907.0
2018-12-31,27.735,27.76,27.485,27.66,132445.0
2019-01-02,27.42,28.01,27.28,27.855,187699.0
2019-01-03,27.78,27.8,27.235,27.41,131268.0
2019-01-04,27.595,27.845,27.55,27.79,166957.0
2019-01-07,27.82,28.26,27.715,28.19,162654.0
2019-01-08,28.31,28.575,27.94,28.43,309441.0
2019-01-09,28.575,29.04,28.465,28.815,121106.0
2019-01-10,28.815,29.305,28.65,29.185,199648.0
2019-01-11,29.175,29.345,28.89,29.12,130157.0
2019-01-14,28.955,29.11,28.52,28.66,193554.0
2019-01-15,28.77,28.92,28.455,28.695,139875.0
2019-01-16,28.705,29.075,28.695,28.92,205562.0
2019-01-17,28.78,29.215,28.78,28.975,189194.0
2019-01-18,29.085,29.11,28.725,28.815,132177.0
2019-01-21,28.865,29.18,28.85,29.175,74778.0
2019-01-22,29.085,29.175,28.43,28.74,218808.0
2019-01-23,28.74,29.175,28.325,29.12,138425.0
2019-01-24,29.14,29.54,29.065,29.42,252603.0
2019-01-25,29.455,29.48,28.78,28.91,140834.0
2019-01-28,28.725,29.04,28.54,28.62,155073.0
2019-01-29,28.725,28.825,28.51,28.62,115030.0
2019-01-30,28.78,28.9,28.64,28.8,91678.0
2019-01-31,28.805,28.99,28.68,28.89,104553.0
2019-02-01,28.9,29.095,28.67,29.0,161821.0
2019-02-04,28.945,28.945,28.67,28.815,113160.0
2019-02-05,28.87,29.535,28.855,29.5,144300.0
2019-02-06,29.38,29.45,29.13,29.36,69746.0
2019-02-07,29.355,29.4,29.01,29.105,94689.0
2019-02-08,29.105,29.12,28.855,28.92,56537.0
2019-02-11,28.87,28.95,28.605,28.695,97533.0
2019-02-12,28.815,29.29,28.74,29.26,88525.0
2019-02-13,29.315,29.4,29.24,29.39,70087.0
2019-02-14,29.325,29.75,29.325,29.705,85335.0
2019-02-15,29.815,30.11,29.63,29.9,713349.0
2019-02-19,29.85,30.03,29.63,29.955,97027.0
2019-02-20,29.77,30.175,29.705,29.77,145892.0
2019-02-21,29.725,29.75,29.48,29.5,284201.0
2019-02-22,29.565,29.99,29.49,29.685,157860.0
2019-02-25,29.685,29.89,29.51,29.75,160846.0
2019-02-26,29.76,30.335,29.76,30.305,159523.0
2019-02-27,30.285,30.285,29.91,29.945,124918.0
2019-02-28,30.39,30.52,29.75,29.945,249808.0
2019-03-01,29.935,30.03,28.78,29.63,402334.0
2019-03-04,29.54,29.78,29.29,29.465,141563.0
2019-03-05,29.41,29.945,29.4,29.78,144918.0
2019-03-06,29.825,30.045,29.54,29.75,114883.0
2019-03-07,29.675,29.695,29.29,29.455,220767.0
2019-03-08,29.305,29.4,29.15,29.175,99235.0
2019-03-11,29.295,29.345,29.02,29.26,169371.0
2019-03-12,29.27,29.5,29.175,29.195,104356.0
2019-03-13,29.25,29.38,29.16,29.17,54634.0
2019-03-14,29.17,29.235,29.03,29.04,120724.0
2019-03-15,29.03,29.16,29.01,29.055,172660.0
2019-03-18,29.05,29.435,28.925,29.335,122235.0
2019-03-19,29.4,29.585,29.29,29.315,100655.0
2019-03-20,29.305,29.315,28.77,28.89,192358.0
2019-03-21,28.825,29.195,28.77,29.095,191255.0
2019-03-22,29.065,29.195,28.8,29.11,85652.0
2019-03-25,29.075,29.1,28.77,28.87,82349.0
2019-03-26,29.0,29.15,28.865,29.11,108326.0
2019-03-27,29.11,29.465,29.095,29.24,71624.0
2019-03-28,29.235,29.46,29.1,29.31,992811.0
2019-03-29,29.44,29.47,29.17,29.34,102790.0
2019-04-01,29.425,30.01,29.375,29.88,127949.0
2019-04-02,29.86,29.915,29.56,29.785,98996.0
2019-04-03,29.83,29.895,29.665,29.785,37991.0
2019-04-04,29.74,30.165,29.685,30.085,178941.0
2019-04-05,30.09,30.4,30.09,30.325,135994.0
2019-04-08,30.295,30.37,29.785,30.175,115624.0
2019-04-09,30.045,30.185,29.84,30.0,88479.0
2019-04-10,29.955,30.055,29.87,29.87,59448.0
2019-04-11,29.915,30.155,29.795,29.935,115575.0
2019-04-12,29.99,30.23,29.915,30.205,100291.0
2019-04-15,30.15,30.52,30.09,30.285,160720.0
2019-04-16,30.175,30.555,30.175,30.35,97055.0
2019-04-17,30.38,30.38,29.97,30.28,89124.0
2019-04-18,30.24,30.585,30.205,30.5,47985.0
2019-04-22,30.5,30.865,30.28,30.825,121675.0
2019-04-23,30.825,30.88,30.61,30.835,108768.0
2019-04-24,30.76,31.095,30.725,31.0,86641.0
2019-04-25,30.985,31.195,30.985,31.15,131438.0
2019-04-26,31.05,31.29,31.0,31.13,119469.0
2019-04-29,31.105,31.27,31.04,31.14,147889.0
2019-04-30,31.085,31.245,31.065,31.17,180160.0
2019-05-01,31.125,31.245,31.02,31.13,111486.0
2019-05-02,31.03,31.06,30.52,30.67,146169.0
2019-05-03,30.735,30.735,29.85,30.055,274589.0
2019-05-06,29.72,29.75,29.365,29.375,266220.0
2019-05-07,29.275,29.62,28.845,28.875,478241.0
2019-05-08,28.875,28.95,28.8,28.875,301568.0
2019-05-09,28.79,28.895,28.67,28.8,138296.0
2019-05-10,28.65,29.45,28.615,29.365,395460.0
2019-05-13,29.295,29.99,29.235,29.73,354761.0
2019-05-14,29.71,30.0,29.675,29.97,282320.0
2019-05-15,29.895,30.835,29.895,30.62,319171.0
2019-05-16,30.65,31.205,30.53,30.685,141432.0
2019-05-17,30.545,30.86,30.465,30.63,151671.0
2019-05-21,30.64,30.675,30.465,30.5,147956.0
2019-05-22,30.445,30.605,30.305,30.48,133245.0
2019-05-23,30.38,30.49,30.02,30.09,135526.0
2019-05-24,30.215,30.37,29.61,29.74,148588.0
2019-05-27,29.775,30.11,29.73,30.11,39975.0
2019-05-28,30.045,30.085,29.71,29.73,212108.0
2019-05-29,29.675,29.73,29.235,29.235,196632.0
2019-05-30,29.21,29.31,28.855,29.07,138208.0
2019-05-31,28.855,29.2,28.8,29.1,145697.0
2019-06-03,29.05,29.43,28.92,29.395,331177.0
2019-06-04,29.405,29.655,29.3,29.645,176572.0
2019-06-05,29.71,29.915,29.615,29.805,109981.0
2019-06-06,29.74,29.945,29.525,29.87,185960.0
2019-06-07,29.86,30.035,29.6,29.685,76851.0
2019-06-10,29.625,29.71,29.145,29.405,315523.0
2019-06-11,29.46,29.555,29.35,29.47,124471.0
2019-06-12,29.43,29.71,29.35,29.665,219195.0
2019-06-13,29.665,29.71,29.425,29.505,142527.0
2019-06-14,29.47,29.7,29.245,29.69,186919.0
2019-06-17,29.69,29.795,29.525,29.635,104434.0
2019-06-18,29.71,30.11,29.7,29.99,100221.0
2019-06-19,29.945,29.99,29.73,29.88,77341.0
2019-06-20,30.02,30.315,29.87,30.035,97789.0
2019-06-21,30.025,30.12,29.87,29.87,89134.0
2019-06-24,29.88,30.25,29.765,29.925,117749.0
2019-06-25,29.925,29.925,29.59,29.625,107165.0
2019-06-26,29.63,29.63,28.9,28.985,134051.0
2019-06-27,29.12,29.225,28.99,29.12,98458.0
2019-06-28,29.16,29.375,29.03,29.335,209595.0
2019-07-02,29.55,29.97,29.53,29.68,134292.0
2019-07-03,29.655,29.96,29.605,29.88,189574.0
2019-07-04,29.885,30.0,29.82,29.85,34757.0
2019-07-05,29.86,30.02,29.74,29.95,137456.0
2019-07-08,29.905,30.185,29.635,29.775,595690.0
2019-07-09,29.765,29.83,29.53,29.68,118510.0
2019-07-10,29.7,29.87,29.68,29.775,210253.0
2019-07-11,29.805,29.88,29.44,29.6,152926.0
2019-07-12,29.6,29.765,29.515,29.665,214899.0
2019-07-15,29.68,29.87,29.625,29.745,90074.0
2019-07-16,29.765,29.895,29.525,29.85,140468.0
2019-07-17,29.755,29.945,29.525,29.68,140991.0
2019-07-18,29.56,29.655,29.25,29.4,122435.0
2019-07-19,29.42,29.53,29.29,29.345,74954.0
2019-07-22,29.3,29.495,29.17,29.26,86366.0
2019-07-23,29.25,29.42,29.095,29.355,71449.0
2019-07-24,29.225,29.46,29.225,29.45,79149.0
2019-07-25,29.43,29.495,29.28,29.32,82519.0
2019-07-26,29.335,29.7,29.335,29.44,133674.0
2019-07-29,29.355,29.71,29.235,29.605,171773.0
2019-07-30,29.55,29.67,29.205,29.4,134869.0
2019-07-31,29.32,29.7,29.32,29.345,407385.0
2019-08-01,29.325,29.43,28.925,29.01,147851.0
2019-08-02,28.955,29.02,28.525,28.71,126258.0
2019-08-06,28.71,28.795,28.02,28.3,170714.0
2019-08-07,28.18,28.515,28.15,28.355,149769.0
2019-08-08,28.075,28.47,26.815,27.01,1325311.0
2019-08-09,25.93,27.02,24.895,26.6,1795378.0
2019-08-12,26.33,27.005,26.255,26.87,1212392.0
2019-08-13,26.65,27.005,26.61,26.855,1082715.0
2019-08-14,26.6,26.8,25.885,26.575,341890.0
2019-08-15,26.6,26.62,26.285,26.445,243913.0
2019-08-16,26.445,26.695,26.19,26.675,107889.0
2019-08-19,26.685,27.005,26.6,26.975,102092.0
2019-08-20,26.87,27.01,26.705,26.8,211571.0
2019-08-21,26.835,26.9,26.47,26.77,173645.0
2019-08-22,26.695,27.03,26.59,26.91,146125.0
2019-08-23,26.835,27.02,26.48,26.61,563373.0
2019-08-26,26.64,27.03,26.525,26.78,210288.0
2019-08-27,26.805,26.805,26.31,26.675,374600.0
2019-08-28,26.64,26.8,26.2,26.715,134061.0
2019-08-29,26.75,26.955,26.31,26.845,131304.0
2019-08-30,26.92,27.125,26.66,27.05,197318.0
2019-09-03,26.725,27.085,26.63,26.945,172172.0
2019-09-04,26.945,27.135,26.62,26.835,163350.0
2019-09-05,26.87,27.285,26.77,27.19,153158.0
2019-09-06,27.17,27.285,27.03,27.19,174222.0
2019-09-09,27.04,27.425,27.03,27.385,124530.0
2019-09-10,27.385,27.61,27.115,27.58,117946.0
2019-09-11,27.58,27.87,27.58,27.86,141391.0
2019-09-12,27.86,27.955,27.665,27.705,67818.0
2019-09-13,27.77,27.85,27.73,27.77,107201.0
2019-09-16,27.76,27.9,27.525,27.815,200722.0
2019-09-17,27.815,27.925,27.685,27.845,137334.0
2019-09-18,27.85,27.9,27.655,27.75,112176.0
2019-09-19,27.835,27.985,27.795,27.87,136336.0
2019-09-20,27.87,28.0,27.74,27.91,192527.0
2019-09-23,27.825,27.965,27.74,27.89,100564.0
2019-09-24,27.99,27.99,27.685,27.78,138547.0
2019-09-25,27.74,27.77,27.62,27.72,202347.0
2019-09-26,27.685,27.685,27.2,27.365,214138.0
2019-09-27,27.41,27.495,27.035,27.155,134879.0
2019-09-30,27.09,27.605,27.015,27.505,225790.0
2019-10-01,27.505,27.615,27.035,27.205,215368.0
2019-10-02,27.07,27.07,26.685,26.91,188987.0
2019-10-03,26.875,26.985,26.525,26.61,274141.0
2019-10-04,26.65,26.96,26.425,26.77,238477.0
2019-10-07,26.745,26.765,26.51,26.64,125328.0
2019-10-08,26.585,26.62,26.22,26.255,395027.0
2019-10-09,26.275,26.82,26.22,26.705,194666.0
2019-10-10,26.735,26.81,26.47,26.5,186826.0
2019-10-11,26.595,26.91,26.51,26.575,214477.0
2019-10-15,26.6,26.875,26.575,26.725,364126.0
2019-10-16,27.1,27.4,26.735,27.315,429669.0
2019-10-17,27.27,27.305,26.92,26.995,230932.0
2019-10-18,27.025,27.045,26.63,26.64,197828.0
2019-10-21,26.745,27.67,26.715,27.06,554364.0
2019-10-22,27.12,27.22,26.83,26.865,260211.0
2019-10-23,26.845,27.015,26.65,26.76,158403.0
2019-10-24,26.77,26.895,26.485,26.545,166997.0
2019-10-25,26.565,26.725,26.5,26.5,68543.0
2019-10-28,26.51,26.555,26.085,26.125,188739.0
2019-10-29,26.105,26.42,26.075,26.285,256116.0
2019-10-30,26.285,26.31,26.075,26.265,312298.0
2019-10-31,26.245,26.5,26.18,26.36,346060.0
2019-11-01,26.425,27.015,26.425,26.565,316755.0
2019-11-04,26.63,26.725,26.5,26.61,398241.0
2019-11-05,26.745,26.75,26.525,26.65,282070.0
2019-11-06,26.575,26.905,26.545,26.695,262756.0
2019-11-07,28.115,30.945,27.68,30.89,1128249.0
2019-11-08,30.915,33.195,30.85,32.325,1125057.0
2019-11-11,32.165,32.935,31.96,32.54,663235.0
2019-11-12,32.345,33.535,32.335,33.28,432126.0
2019-11-13,33.095,33.41,32.175,32.335,397544.0
2019-11-14,32.305,32.745,32.27,32.37,226246.0
2019-11-15,32.485,32.82,31.985,32.745,271089.0
2019-11-18,32.41,32.775,32.165,32.52,221917.0
2019-11-19,32.505,32.735,32.445,32.595,169458.0
2019-11-20,32.56,32.68,32.41,32.605,188303.0
2019-11-21,32.57,32.785,32.345,32.66,248782.0
2019-11-22,32.615,33.0,32.445,32.785,209919.0
2019-11-25,32.795,33.395,32.71,33.26,221877.0
2019-11-26,33.205,33.3,32.81,33.225,242838.0
2019-11-27,33.245,33.33,32.955,33.16,156410.0
2019-11-28,33.15,33.26,33.035,33.17,64350.0
2019-11-29,33.235,33.41,32.96,33.075,109239.0
2019-12-02,33.065,33.205,32.885,33.035,171582.0
2019-12-03,32.84,32.945,32.585,32.905,186970.0
2019-12-04,32.83,33.32,32.67,33.065,230492.0
2019-12-05,33.065,33.44,32.84,33.42,219170.0
2019-12-06,33.43,34.04,33.31,33.33,312098.0
2019-12-09,33.375,33.975,33.32,33.92,179643.0
2019-12-10,33.955,34.04,33.385,33.985,282682.0
2019-12-11,33.845,34.09,33.76,33.985,341084.0
2019-12-12,33.945,34.48,33.92,34.095,211736.0
2019-12-13,34.07,34.425,34.005,34.305,365940.0
2019-12-16,34.305,34.37,34.165,34.36,87662.0
2019-12-17,34.33,34.79,34.305,34.705,193895.0
2019-12-18,34.63,34.775,34.565,34.765,164729.0
2019-12-19,34.715,34.83,34.435,34.775,160611.0
2019-12-20,34.81,34.95,34.37,34.425,174448.0
2019-12-23,34.705,34.83,34.54,34.69,128433.0
2019-12-24,34.69,34.905,34.52,34.82,237035.0
2019-12-27,34.77,34.785,34.57,34.635,107742.0
2019-12-30,34.58,34.785,34.485,34.645,77116.0
2019-12-31,34.55,34.7,34.465,34.56,92840.0
2020-01-02,34.685,34.845,34.355,34.845,152466.0
2020-01-03,34.55,34.93,34.355,34.845,154720.0
2020-01-06,34.7,34.92,34.455,34.89,165246.0
2020-01-07,34.835,35.37,34.675,35.06,158337.0
2020-01-08,35.04,35.325,34.945,35.265,115741.0
2020-01-09,35.315,35.73,35.315,35.57,227909.0
2020-01-10,35.55,35.69,35.34,35.55,287946.0
2020-01-13,35.55,36.465,35.53,36.33,477378.0
2020-01-14,36.395,36.63,36.235,36.585,208698.0
2020-01-15,36.49,36.785,36.385,36.415,345245.0
2020-01-16,36.555,36.615,36.255,36.36,182625.0
2020-01-17,36.47,36.865,36.37,36.71,214630.0
2020-01-20,36.595,36.765,36.385,36.765,82512.0
2020-01-21,36.51,36.935,36.445,36.84,161072.0
2020-01-22,36.84,37.435,36.785,37.265,200348.0
2020-01-23,37.16,37.35,37.01,37.115,194214.0
2020-01-24,37.195,37.425,36.68,36.82,202268.0
2020-01-27,36.47,36.715,36.245,36.245,157199.0
2020-01-28,36.455,36.8,36.38,36.775,190642.0
2020-01-29,36.81,37.95,36.785,37.725,779111.0
2020-01-30,37.65,37.905,37.3,37.575,186141.0
2020-01-31,37.45,37.5,36.85,37.055,236298.0
2020-02-03,37.045,37.44,37.045,37.255,226881.0
2020-02-04,37.565,38.25,37.44,38.09,219612.0
2020-02-05,38.27,38.73,37.97,38.65,316457.0
2020-02-06,38.62,39.11,38.57,38.95,226663.0
2020-02-07,38.79,39.045,38.78,38.97,191123.0
2020-02-10,38.93,39.39,38.76,39.205,153187.0
2020-02-11,39.39,39.39,39.205,39.29,138537.0
2020-02-12,39.39,39.75,39.27,39.62,188541.0
2020-02-13,39.41,39.635,39.27,39.475,173411.0
2020-02-14,39.525,39.78,39.41,39.665,196933.0
2020-02-18,39.525,39.845,39.26,39.4,143883.0
2020-02-19,39.56,39.62,39.1,39.28,329899.0
2020-02-20,39.29,39.41,39.015,39.07,267992.0
2020-02-21,39.025,39.025,38.675,38.705,213426.0
2020-02-24,37.99,38.325,37.365,38.005,318249.0
2020-02-25,38.075,38.345,37.195,37.375,432413.0
2020-02-26,37.195,37.745,36.8,36.82,277595.0
2020-02-27,35.57,38.48,35.57,38.075,401647.0
2020-02-28,37.49,38.45,36.435,37.76,809210.0
2020-03-02,37.99,39.24,37.81,39.11,512462.0
2020-03-03,39.165,39.845,38.865,39.09,499580.0
2020-03-04,39.495,39.7,38.47,39.57,348180.0
2020-03-05,39.28,39.685,39.005,39.165,253656.0
2020-03-06,38.14,38.715,37.685,38.205,356194.0
2020-03-09,31.64,37.46,31.64,36.03,707034.0
2020-03-10,36.49,36.81,35.9,36.65,579016.0
2020-03-11,36.02,36.415,35.605,36.03,513128.0
2020-03-12,34.88,34.88,32.33,32.61,510146.0
2020-03-13,33.41,35.67,32.745,35.585,683082.0
2020-03-16,33.185,33.47,29.195,32.45,898739.0
2020-03-17,32.555,34.025,31.69,32.92,845268.0
2020-03-18,31.595,33.24,31.245,32.0,694724.0
2020-03-19,32.01,33.59,31.35,33.005,612114.0
2020-03-20,32.96,33.975,30.935,31.425,366663.0
2020-03-23,31.615,31.615,29.325,29.55,273797.0
2020-03-24,30.755,32.075,30.445,31.83,396201.0
2020-03-25,31.715,34.285,31.67,32.49,329877.0
2020-03-26,32.63,33.58,32.18,33.345,331878.0
2020-03-27,32.65,33.17,32.06,32.66,266655.0
2020-03-30,32.965,33.05,31.955,32.635,179954.0
2020-03-31,32.645,34.205,32.645,34.055,479517.0
2020-04-01,33.27,33.365,32.615,32.805,429991.0
2020-04-02,32.465,34.85,32.33,34.83,385446.0
2020-04-03,34.735,35.02,33.95,34.925,395429.0
2020-04-06,35.745,36.825,35.615,36.435,408849.0
2020-04-07,37.08,37.75,36.645,37.3,493246.0
2020-04-08,37.41,37.79,36.665,37.365,280943.0
2020-04-09,37.66,38.29,37.23,37.535,191509.0
2020-04-13,37.12,38.34,37.06,38.045,187852.0
2020-04-14,38.395,39.18,37.57,37.78,386996.0
2020-04-15,37.205,37.95,37.005,37.145,595607.0
2020-04-16,37.175,37.175,34.62,35.985,1300888.0
2020-04-17,36.465,37.11,36.24,36.995,206195.0
2020-04-20,36.43,38.045,36.43,37.81,321651.0
2020-04-21,37.355,37.835,37.335,37.48,253961.0
2020-04-22,37.79,37.92,36.87,37.12,326148.0
2020-04-23,36.93,37.63,36.87,37.43,291164.0
2020-04-24,37.535,38.11,37.355,38.11,300029.0
2020-04-27,38.205,38.49,38.01,38.065,145223.0
2020-04-28,38.225,38.48,37.735,38.33,205600.0
2020-04-29,38.65,40.39,38.65,40.11,349459.0
2020-04-30,39.85,39.92,38.765,38.81,325275.0
2020-05-01,38.29,38.775,37.75,37.79,185283.0
2020-05-04,37.535,38.725,37.43,38.63,186574.0
2020-05-05,38.98,39.41,38.745,38.905,211733.0
2020-05-06,39.06,39.18,38.48,38.585,186627.0
2020-05-07,39.075,39.72,38.915,39.16,307936.0
2020-05-08,40.1,40.1,39.02,39.73,258653.0
2020-05-11,39.435,40.77,39.435,40.43,322398.0
2020-05-12,40.2,40.42,39.23,39.245,346795.0
2020-05-13,39.21,39.445,38.34,38.365,208744.0
2020-05-14,38.035,38.18,37.075,37.75,362951.0
2020-05-15,37.555,38.095,37.13,38.055,156272.0
2020-05-19,38.785,39.095,38.14,38.565,216802.0
2020-05-20,38.775,38.81,38.255,38.435,193104.0
2020-05-21,38.36,38.535,37.83,38.32,151510.0
2020-05-22,38.31,38.765,37.94,38.67,121424.0
2020-05-25,39.01,39.55,38.755,39.04,65289.0
2020-05-26,39.085,39.55,38.925,39.18,186468.0
2020-05-27,39.415,39.635,37.95,38.67,174752.0
2020-05-28,38.765,39.51,38.67,39.275,151403.0
2020-05-29,39.18,39.495,38.795,39.35,188971.0
2020-06-01,39.125,39.695,38.945,39.145,203861.0
2020-06-02,39.21,39.22,38.555,38.98,140607.0
2020-06-03,38.99,39.93,38.97,39.795,198139.0
2020-06-04,39.635,39.93,39.315,39.455,161182.0
2020-06-05,39.815,40.06,39.265,39.835,150349.0
2020-06-08,39.815,40.355,39.19,39.255,130586.0
2020-06-09,39.02,39.2,38.405,38.965,139619.0
2020-06-10,38.965,39.35,38.64,39.115,127806.0
2020-06-11,38.405,38.405,37.335,37.385,243936.0
2020-06-12,38.055,38.445,37.365,37.875,177785.0
2020-06-15,37.23,37.96,36.87,37.705,282154.0
2020-06-16,38.435,39.095,38.215,38.88,223044.0
2020-06-17,38.98,39.295,38.755,38.945,100458.0
2020-06-18,38.68,38.98,38.595,38.905,76331.0
2020-06-19,39.145,39.57,38.85,39.295,180662.0
2020-06-22,39.36,39.36,38.66,38.965,172017.0
2020-06-23,39.095,39.415,38.535,38.585,208798.0
2020-06-24,38.405,38.46,37.65,37.98,132790.0
2020-06-25,37.83,37.93,37.46,37.93,245799.0
2020-06-26,37.79,38.615,37.79,38.375,145396.0
2020-06-29,38.465,39.465,38.39,38.95,149157.0
2020-06-30,38.835,40.545,38.835,39.795,227113.0
2020-07-02,39.55,40.165,39.485,39.71,164090.0
2020-07-03,39.805,40.195,39.395,39.7,116221.0
2020-07-06,39.88,40.745,39.485,40.51,158481.0
2020-07-07,40.425,40.68,39.95,39.985,97514.0
2020-07-08,40.07,40.725,39.655,40.71,181030.0
2020-07-09,40.62,40.755,39.74,39.955,136664.0
2020-07-10,39.955,40.175,39.635,40.175,102600.0
2020-07-13,40.25,42.075,40.195,41.18,242810.0
2020-07-14,41.18,41.39,39.815,40.395,280430.0
2020-07-15,40.555,40.88,40.405,40.765,202223.0
2020-07-16,40.595,40.82,40.43,40.775,144905.0
2020-07-17,40.755,41.44,40.595,41.275,260266.0
2020-07-20,41.2,41.525,40.71,41.505,187178.0
2020-07-21,41.58,41.78,40.755,40.85,172984.0
2020-07-22,41.05,41.115,40.415,40.555,190281.0
2020-07-23,40.575,41.01,40.375,40.43,155562.0
2020-07-24,40.345,40.415,40.005,40.235,68981.0
2020-07-27,40.235,40.83,40.05,40.82,53962.0
2020-07-28,40.66,40.84,40.28,40.43,124509.0
2020-07-29,40.46,41.27,40.165,40.925,187019.0
2020-07-30,40.68,41.355,40.64,41.355,93093.0
2020-07-31,41.27,41.37,40.745,40.935,120508.0
2020-08-04,41.175,41.4,40.785,41.02,134808.0
2020-08-05,41.06,41.345,40.755,41.285,160758.0
2020-08-06,41.41,42.59,41.07,42.03,418839.0
2020-08-07,42.035,42.38,41.59,41.8,120529.0
2020-08-10,41.81,41.875,41.135,41.705,181649.0
2020-08-11,41.705,42.01,41.21,41.745,311038.0
2020-08-12,41.905,41.925,41.44,41.475,338205.0
2020-08-13,41.505,41.505,40.575,40.67,231149.0
2020-08-14,40.64,41.07,40.45,40.995,160310.0
2020-08-17,41.21,41.27,40.63,40.71,251440.0
2020-08-18,40.71,40.83,40.425,40.595,154251.0
2020-08-19,40.5,40.595,39.49,39.71,435767.0
2020-08-20,39.485,40.385,39.485,39.835,526505.0
2020-08-21,39.785,40.48,39.635,40.355,489823.0
2020-08-24,40.615,41.275,40.11,40.235,295479.0
2020-08-25,40.165,40.335,39.585,39.605,197062.0
2020-08-26,39.655,40.205,39.55,39.665,188210.0
2020-08-27,39.805,40.225,39.52,40.08,194007.0
2020-08-28,40.145,40.645,39.855,40.215,216639.0
2020-08-31,40.345,40.82,39.93,40.215,277478.0
2020-09-01,40.46,40.46,39.56,39.975,145985.0
2020-09-02,40.14,40.595,39.74,40.25,162252.0
2020-09-03,40.13,40.395,39.35,39.54,215770.0
2020-09-04,39.51,39.91,38.58,39.445,445511.0
2020-09-08,38.93,39.55,38.915,39.12,213973.0
2020-09-09,39.35,39.91,39.275,39.775,204531.0
2020-09-10,39.74,39.995,38.81,38.855,251108.0
2020-09-11,39.065,39.53,38.92,39.065,140072.0
2020-09-14,39.245,39.57,38.93,39.01,125008.0
2020-09-15,39.225,39.52,39.17,39.49,73789.0
2020-09-16,39.74,39.74,38.76,38.82,145061.0
2020-09-17,38.655,38.83,38.305,38.57,110009.0
2020-09-18,38.76,38.905,38.17,38.41,141801.0
2020-09-21,38.06,38.22,37.405,38.21,150412.0
2020-09-22,38.305,38.545,38.02,38.4,203270.0
2020-09-23,38.495,38.83,37.915,37.925,256255.0
2020-09-24,37.88,38.095,37.43,37.62,323077.0
2020-09-25,37.51,38.105,37.48,38.01,425862.0
2020-09-28,38.115,38.93,38.115,38.8,222052.0
2020-09-29,38.805,39.645,38.605,39.49,202217.0
2020-09-30,39.435,39.51,38.5,38.535,172730.0
2020-10-01,38.775,39.07,38.28,38.44,104013.0
2020-10-02,38.135,38.935,37.405,37.89,193598.0
2020-10-05,37.975,38.365,37.7,38.185,88243.0
2020-10-06,38.205,38.475,37.775,38.05,147792.0
2020-10-07,38.06,38.3,37.765,38.26,118053.0
2020-10-08,38.355,38.935,38.05,38.155,108087.0
2020-10-09,38.27,38.49,38.125,38.365,127687.0
2020-10-13,38.615,39.32,38.345,38.52,145710.0
2020-10-14,38.525,38.71,37.925,38.175,75195.0
2020-10-15,37.9,38.375,37.785,38.32,142823.0
2020-10-16,38.45,38.595,38.125,38.365,140220.0
2020-10-19,38.545,38.745,38.24,38.51,186168.0
2020-10-20,38.625,38.67,38.03,38.64,267026.0
2020-10-21,38.525,38.955,38.25,38.3,145988.0
2020-10-22,38.31,38.31,37.7,37.81,118592.0
2020-10-23,37.88,38.29,37.61,38.25,287784.0
2020-10-26,37.945,38.45,37.66,37.81,130596.0
2020-10-27,37.725,37.995,37.61,37.86,136791.0
2020-10-28,37.535,37.565,36.715,36.745,176665.0
2020-10-29,36.725,37.23,36.64,36.765,95783.0
2020-10-30,36.59,37.07,35.705,36.47,225945.0
2020-11-02,36.695,37.155,36.545,36.985,143224.0
2020-11-03,37.135,37.91,37.03,37.82,179808.0
2020-11-04,37.91,38.32,37.585,37.725,192804.0
2020-11-05,36.935,37.175,35.84,36.385,826802.0
2020-11-06,36.28,36.59,35.85,36.07,666702.0
2020-11-09,36.88,37.08,36.27,36.47,291452.0
2020-11-10,36.69,37.715,36.65,36.8,331114.0
2020-11-11,36.895,37.385,36.765,37.125,328070.0
2020-11-12,37.07,37.46,36.43,36.555,265453.0
2020-11-13,36.66,37.28,36.47,37.05,204652.0
2020-11-16,37.24,37.5,36.995,37.22,300217.0
2020-11-17,37.08,37.42,36.69,37.345,270878.0
2020-11-18,37.405,37.795,37.105,37.545,291711.0
2020-11-19,37.43,37.595,37.145,37.43,144634.0
2020-11-20,37.42,37.575,37.075,37.405,206853.0
2020-11-23,37.45,37.67,37.125,37.315,209373.0
2020-11-24,37.545,37.545,36.945,37.28,321136.0
2020-11-25,37.28,37.67,37.155,37.5,214537.0
2020-11-26,37.5,38.11,37.355,37.46,91308.0
2020-11-27,37.535,37.775,37.355,37.66,134467.0
2020-11-30,37.64,37.91,37.21,37.305,349245.0
2020-12-01,37.5,37.82,37.29,37.365,184022.0
2020-12-02,37.365,37.45,36.8,37.05,186871.0
2020-12-03,37.115,37.81,37.115,37.62,209250.0
2020-12-04,37.945,39.11,37.715,39.08,307035.0
2020-12-07,39.04,39.355,38.615,39.11,385246.0
2020-12-08,38.965,39.155,38.66,38.67,295076.0
2020-12-09,38.735,39.595,38.425,39.5,334196.0
2020-12-10,39.565,39.94,39.11,39.73,226991.0
2020-12-11,39.585,39.775,39.385,39.71,131384.0
2020-12-14,39.645,40.05,39.28,39.405,310413.0
2020-12-15,39.48,39.66,39.06,39.45,137906.0
2020-12-16,39.65,40.05,38.555,38.72,151555.0
2020-12-17,38.775,39.365,38.135,38.64,185079.0
2020-12-18,38.625,39.48,38.29,39.355,252326.0
2020-12-21,38.93,39.24,38.795,39.225,132015.0
2020-12-22,39.135,39.52,39.135,39.48,132374.0
2020-12-23,39.44,39.49,39.215,39.47,87652.0
2020-12-24,39.47,39.47,39.135,39.24,75814.0
2020-12-29,39.48,40.27,39.22,40.1,223558.0
2020-12-30,40.325,40.38,39.475,39.52,112743.0
2020-12-31,39.36,39.77,39.35,39.495,76166.0
2021-01-04,39.455,39.645,39.07,39.245,134612.0
2021-01-05,39.235,39.405,38.91,39.36,151530.0
2021-01-06,39.36,40.295,39.13,40.075,317841.0
2021-01-07,40.18,40.69,39.855,40.575,191318.0
2021-01-08,40.765,41.385,40.18,40.85,150915.0
2021-01-11,41.705,42.505,41.26,42.315,389743.0
2021-01-12,42.41,42.565,41.695,41.845,191647.0
2021-01-13,41.855,42.43,41.51,42.37,320014.0
2021-01-14,42.43,42.575,42.055,42.135,168498.0
2021-01-15,41.925,42.775,41.925,42.525,307218.0
2021-01-18,42.515,42.88,41.98,42.16,101180.0
2021-01-19,42.39,42.4,41.85,42.085,136319.0
2021-01-20,42.01,42.43,41.855,42.365,152097.0
2021-01-21,42.24,42.87,42.085,42.305,158549.0
2021-01-22,42.02,42.46,41.655,41.705,139756.0
2021-01-25,41.615,42.41,41.255,42.315,119183.0
2021-01-26,42.4,42.565,41.665,42.525,163209.0
2021-01-27,42.48,43.74,42.19,43.595,375585.0
2021-01-28,43.51,43.675,42.92,43.185,260256.0
2021-01-29,42.81,43.71,42.81,43.435,320989.0
2021-02-01,43.695,45.03,43.52,44.9,373728.0
2021-02-02,45.195,47.78,45.135,47.76,580876.0
2021-02-03,47.605,47.845,47.225,47.45,407718.0
2021-02-04,47.67,47.67,46.485,47.26,217515.0
2021-02-05,47.26,47.68,46.925,47.355,190342.0
2021-02-08,47.345,47.815,47.145,47.615,162647.0
2021-02-09,47.645,47.77,47.355,47.51,342101.0
2021-02-10,47.69,47.78,46.87,47.005,303637.0
2021-02-11,46.975,46.975,46.295,46.41,461581.0
2021-02-12,46.465,46.84,46.115,46.515,263551.0
2021-02-16,46.775,46.775,45.885,46.035,290302.0
2021-02-17,45.805,46.115,45.24,46.075,492007.0
2021-02-18,46.065,46.36,45.585,45.73,152228.0
2021-02-19,45.9,46.16,45.575,46.14,124807.0
2021-02-22,46.2,46.495,45.875,46.325,183417.0
2021-02-23,46.255,46.305,45.395,45.895,123790.0
2021-02-24,45.76,46.36,45.75,46.265,85201.0
2021-02-25,45.32,48.065,45.3,46.775,602916.0
2021-02-26,47.73,48.34,46.715,47.9,325841.0
2021-03-01,48.39,49.575,47.77,49.175,346702.0
2021-03-02,49.415,49.52,48.64,49.155,265532.0
2021-03-03,49.215,49.31,48.79,49.22,178712.0
2021-03-04,49.07,49.435,48.39,48.81,176752.0
2021-03-05,48.775,49.425,48.36,49.375,351781.0
2021-03-08,49.165,49.71,48.79,49.575,232346.0
2021-03-09,49.47,50.77,49.0,49.76,280232.0
2021-03-10,49.825,50.305,49.425,50.095,210691.0
2021-03-11,50.245,50.32,49.75,49.9,100073.0
2021-03-12,49.75,50.305,49.405,50.17,213855.0
2021-03-15,50.075,50.485,49.615,50.455,141749.0
2021-03-16,50.42,50.81,50.295,50.675,219118.0
2021-03-17,50.82,51.845,50.79,51.615,432138.0
2021-03-18,51.65,51.805,51.24,51.43,211322.0
2021-03-19,51.45,51.45,50.935,51.205,148117.0
2021-03-22,51.09,51.325,50.665,51.04,207483.0
2021-03-23,50.885,51.605,50.57,51.125,313783.0
2021-03-24,51.185,51.66,50.955,51.21,119503.0
2021-03-25,51.0,51.375,50.62,51.24,124556.0
2021-03-26,51.325,51.45,50.735,51.43,195401.0
2021-03-29,51.27,51.805,51.07,51.21,173341.0
2021-03-30,51.275,51.58,50.835,51.39,196456.0
2021-03-31,51.39,51.795,51.35,51.63,207809.0
2021-04-01,51.8,52.495,51.485,52.29,170387.0
2021-04-05,52.37,52.78,52.175,52.455,142020.0
2021-04-06,52.61,52.85,52.35,52.635,175759.0
2021-04-07,52.55,52.78,52.52,52.745,165275.0
2021-04-08,53.02,53.375,52.445,53.07,250062.0
2021-04-09,52.965,53.31,52.57,53.215,126616.0
2021-04-12,53.405,55.125,53.405,55.035,563420.0
2021-04-13,55.075,55.105,54.22,54.94,307569.0
2021-04-14,54.94,55.125,54.06,54.395,302056.0
2021-04-15,54.74,56.16,54.74,56.015,388322.0
2021-04-16,56.37,56.705,55.7,56.485,563286.0
2021-04-19,56.66,57.15,56.1,56.87,618334.0
2021-04-20,56.955,57.14,56.33,56.37,288589.0
2021-04-21,56.59,56.62,55.995,56.215,157845.0
2021-04-22,56.1,56.235,55.68,55.89,232154.0
2021-04-23,55.88,55.91,55.45,55.795,119778.0
2021-04-26,55.765,55.995,55.13,55.66,352997.0
2021-04-27,55.575,56.075,55.16,55.985,189137.0
2021-04-28,55.995,56.08,55.365,55.595,108722.0
2021-04-29,55.65,55.735,55.365,55.535,99321.0
2021-04-30,55.39,55.775,55.085,55.23,189633.0
2021-05-03,55.2,55.525,55.085,55.19,120616.0
2021-05-04,55.18,55.365,54.795,55.065,151302.0
2021-05-05,55.275,55.275,54.72,55.125,231405.0
2021-05-06,54.99,54.99,49.99,52.1,713900.0
2021-05-07,52.035,52.78,51.19,51.295,320848.0
2021-05-10,51.075,52.505,50.765,52.29,290731.0
2021-05-11,51.82,52.28,51.235,51.715,195036.0
2021-05-12,51.42,51.67,50.61,51.34,260894.0
2021-05-13,51.58,52.08,51.225,51.84,231215.0
2021-05-14,51.965,52.3,51.535,52.14,238472.0
2021-05-17,51.8,52.3,51.2,52.05,289650.0
2021-05-18,51.87,52.015,51.43,51.64,132851.0
2021-05-19,51.33,52.175,50.91,51.85,311882.0
2021-05-20,51.88,52.445,51.495,51.785,293502.0
2021-05-21,51.82,51.945,51.36,51.59,144415.0
2021-05-25,51.495,52.39,51.305,52.29,248442.0
2021-05-26,52.34,52.675,51.955,52.155,159893.0
2021-05-27,52.12,52.29,51.84,52.025,144987.0
2021-05-28,52.175,52.3,51.12,51.86,275752.0
2021-05-31,51.82,52.09,51.65,51.685,102289.0
2021-06-01,51.84,52.08,51.555,51.735,245111.0
2021-06-02,51.81,51.82,51.41,51.485,203741.0
2021-06-03,51.41,51.87,51.255,51.8,224143.0
2021-06-04,51.9,51.975,51.63,51.695,137298.0
2021-06-07,51.685,52.235,51.465,51.485,105352.0
2021-06-08,51.465,51.91,51.325,51.6,354566.0
2021-06-09,51.555,51.725,51.225,51.245,196223.0
2021-06-10,51.33,52.225,51.15,51.58,287105.0
2021-06-11,51.545,52.75,51.545,52.54,259236.0
2021-06-14,52.505,53.07,52.39,52.635,130306.0
2021-06-15,52.685,52.99,52.475,52.56,125837.0
2021-06-16,52.485,52.61,51.85,51.92,138742.0
2021-06-17,52.015,52.685,51.59,51.695,319706.0
2021-06-18,51.515,52.485,51.285,51.505,261762.0
2021-06-21,51.83,52.435,51.58,52.215,212267.0
2021-06-22,52.07,52.75,51.8,52.725,142664.0
2021-06-23,52.52,52.77,52.195,52.57,176214.0
2021-06-24,52.55,53.135,52.405,52.99,355780.0
2021-06-25,53.195,53.585,52.99,53.145,136783.0
2021-06-28,53.175,53.505,52.28,52.435,128856.0
2021-06-29,52.545,53.315,52.44,52.97,89626.0
2021-06-30,52.99,53.415,52.885,53.24,78542.0
2021-07-02,53.615,54.54,53.585,54.085,196452.0
2021-07-05,54.085,54.385,53.45,53.55,60052.0
2021-07-06,53.815,53.97,53.54,53.605,229992.0
2021-07-07,53.69,54.175,53.655,54.125,116686.0
2021-07-08,53.935,54.075,53.43,53.865,152343.0
2021-07-09,54.01,54.385,53.625,54.335,80011.0
2021-07-12,54.29,54.55,53.915,54.135,66225.0
2021-07-13,54.085,54.705,54.03,54.685,98504.0
2021-07-14,55.01,55.55,54.865,55.08,142020.0
2021-07-15,55.06,55.55,54.585,54.915,71976.0
2021-07-16,54.79,55.145,54.29,54.365,67966.0
2021-07-19,54.365,54.855,53.5,54.04,140307.0
2021-07-20,54.01,55.53,53.75,55.3,147154.0
2021-07-21,55.395,55.665,54.98,55.28,67962.0
2021-07-22,55.125,55.635,54.685,55.26,91873.0
2021-07-23,55.35,55.83,55.35,55.605,60456.0
2021-07-26,55.33,55.58,55.135,55.31,68457.0
2021-07-27,55.3,55.605,54.865,55.29,92934.0
2021-07-28,55.51,55.635,55.07,55.125,95781.0
2021-07-29,55.155,55.725,54.53,55.615,104439.0
2021-07-30,55.59,55.99,55.06,55.905,168840.0
2021-08-03,55.645,57.205,55.645,56.89,375417.0
2021-08-04,57.195,58.295,56.07,57.87,258220.0
2021-08-05,59.215,59.67,56.435,56.57,634234.0
2021-08-06,56.725,59.205,56.35,56.655,367422.0
2021-08-09,56.745,56.755,55.55,56.145,181536.0
2021-08-10,56.02,56.77,55.635,56.445,200390.0
2021-08-11,56.445,57.04,56.235,56.77,107062.0
2021-08-12,56.79,57.425,56.485,56.915,223746.0
2021-08-13,57.265,57.275,56.485,56.985,117509.0
2021-08-16,56.985,57.54,56.395,57.4,139958.0
2021-08-17,57.4,57.56,57.195,57.455,263795.0
2021-08-18,57.36,57.61,57.08,57.535,190518.0
2021-08-19,57.505,58.62,57.39,58.515,295769.0
2021-08-20,58.6,58.735,58.195,58.62,107905.0
2021-08-23,58.555,58.555,57.495,57.725,178240.0
2021-08-24,57.66,57.85,57.155,57.36,174069.0
2021-08-25,57.3,58.08,57.13,57.995,170237.0
2021-08-26,57.995,58.14,57.56,57.785,104235.0
2021-08-27,57.8,58.08,57.61,57.765,114976.0
2021-08-30,57.9,58.475,57.6,58.255,97328.0
2021-08-31,58.59,59.015,58.195,58.61,132084.0
2021-09-01,58.83,59.16,58.495,59.08,160683.0
2021-09-02,59.1,60.495,58.64,60.335,235127.0
2021-09-03,60.49,60.89,60.265,60.525,268761.0
2021-09-07,60.69,61.625,60.585,61.45,271778.0
2021-09-08,61.535,61.71,60.36,60.74,146369.0
2021-09-09,60.74,60.74,60.23,60.46,94642.0
2021-09-10,60.585,60.93,60.265,60.775,128586.0
2021-09-13,60.97,62.085,60.305,61.805,433421.0
2021-09-14,62.03,63.075,61.535,62.54,212574.0
2021-09-15,62.805,63.74,62.565,63.0,271517.0
2021-09-16,63.06,63.25,62.03,62.085,152249.0
2021-09-17,61.815,62.365,61.5,61.73,250600.0
2021-09-20,61.49,61.52,59.845,60.72,182722.0
2021-09-21,60.88,61.385,60.315,60.39,165251.0
2021-09-22,60.63,60.64,59.795,59.96,185125.0
2021-09-23,59.87,60.275,59.45,59.97,105368.0
2021-09-24,59.71,60.37,59.535,59.72,167303.0
2021-09-27,59.7,60.145,58.475,58.715,121909.0
2021-09-28,58.47,59.05,57.94,58.025,164669.0
2021-09-29,58.16,58.865,57.97,58.105,164050.0
2021-09-30,58.315,58.77,57.31,57.43,346894.0
2021-10-01,57.6,57.91,56.355,57.43,203278.0
2021-10-04,57.44,58.15,57.04,57.44,294385.0
2021-10-05,57.725,58.305,57.12,58.275,175112.0
2021-10-06,58.055,58.48,57.825,58.43,210463.0
2021-10-07,58.575,59.395,58.41,58.875,178153.0
2021-10-08,58.875,59.435,58.18,58.635,173931.0
2021-10-12,58.405,58.905,57.845,58.865,212192.0
2021-10-13,59.07,59.64,58.55,59.64,124095.0
2021-10-14,59.955,60.335,59.215,59.33,137014.0
2021-10-15,59.33,59.955,58.7,58.865,244485.0
2021-10-18,58.875,59.33,58.375,59.27,224940.0
2021-10-19,59.415,59.9,59.115,59.405,342716.0
2021-10-20,59.35,59.795,59.01,59.795,379706.0
2021-10-21,61.77,69.6,61.77,65.63,1425287.0
2021-10-22,65.295,66.105,63.78,65.9,380290.0
2021-10-25,66.115,66.56,65.69,66.055,178683.0
2021-10-26,65.895,66.59,65.575,65.765,156609.0
2021-10-27,65.765,66.335,64.705,65.205,205631.0
2021-10-28,65.325,67.165,65.055,66.74,266590.0
2021-10-29,66.905,67.02,65.885,66.02,271723.0
2021-11-01,66.435,66.86,65.37,65.575,186177.0
2021-11-02,65.815,66.58,65.41,65.93,232196.0
2021-11-03,66.865,66.865,65.295,65.36,138363.0
2021-11-04,65.63,66.715,65.15,66.095,215512.0
2021-11-05,66.065,66.355,65.525,66.145,164525.0
2021-11-08,66.83,67.245,65.92,66.955,127724.0
2021-11-09,67.225,67.225,65.845,66.345,127906.0
2021-11-10,66.375,67.92,66.3,67.525,194813.0
2021-11-11,67.525,67.92,67.465,67.825,104860.0
2021-11-12,68.21,68.945,68.13,68.645,126053.0
2021-11-15,68.79,68.8,67.735,67.735,175713.0
2021-11-16,67.795,69.02,67.67,68.605,138565.0
2021-11-17,68.805,68.865,68.13,68.805,127410.0
2021-11-18,69.0,69.695,68.555,69.59,127547.0
2021-11-19,69.735,69.975,69.375,69.695,133413.0
2021-11-22,69.83,69.925,69.135,69.445,466853.0
2021-11-23,69.445,69.495,68.11,68.96,532081.0
2021-11-24,68.77,68.945,68.345,68.72,159174.0
2021-11-25,68.815,69.01,68.335,68.4,48648.0
2021-11-26,67.93,68.52,67.185,67.62,159041.0
2021-11-29,67.985,68.52,67.62,67.95,598571.0
2021-11-30,67.95,67.95,66.595,66.75,500452.0
2021-12-01,66.645,68.77,66.625,67.175,201339.0
2021-12-02,67.32,68.065,67.03,67.86,215243.0
2021-12-03,67.745,68.12,66.705,67.205,242418.0
2021-12-06,67.475,68.915,66.885,68.72,194167.0
2021-12-07,69.0,70.555,68.72,69.89,200678.0
2021-12-08,69.735,70.215,68.545,68.73,253595.0
2021-12-09,68.53,69.3,68.15,68.845,218389.0
2021-12-10,69.07,69.78,68.815,69.36,263894.0
2021-12-13,69.36,69.745,68.11,68.295,267612.0
2021-12-14,68.17,68.645,67.59,68.045,277043.0
2021-12-15,67.695,68.535,67.425,68.46,301298.0
2021-12-16,68.925,69.07,66.985,67.795,265718.0
2021-12-17,67.445,68.12,65.99,67.11,458647.0
2021-12-20,66.975,67.3,66.035,66.965,214881.0
2021-12-21,67.445,68.025,66.925,67.94,253772.0
2021-12-22,67.775,69.115,67.57,68.96,195861.0
2021-12-23,69.115,69.485,68.385,68.42,128301.0
2021-12-24,68.41,68.76,67.735,67.735,31410.0
2021-12-29,68.71,69.52,68.36,69.29,161736.0
2021-12-30,69.38,69.945,68.685,68.745,74237.0
2021-12-31,68.945,68.945,67.9,68.755,57136.0
2022-01-04,68.685,68.86,67.42,67.9,265646.0
2022-01-05,68.345,69.005,67.73,67.835,235866.0
2022-01-06,67.97,68.435,67.235,68.21,157778.0
2022-01-07,68.2,68.345,66.645,67.285,343663.0
2022-01-10,66.76,67.175,64.795,65.34,264681.0
2022-01-11,65.3,65.745,65.175,65.62,219966.0
2022-01-12,65.88,66.265,65.31,66.035,148153.0
2022-01-13,66.255,66.655,65.505,66.255,149029.0
2022-01-14,65.94,66.645,65.02,65.415,195869.0
2022-01-17,65.085,65.88,65.085,65.57,78981.0
2022-01-18,64.535,64.96,63.84,64.62,170981.0
2022-01-19,64.95,65.155,63.925,64.305,134071.0
2022-01-20,64.525,64.875,64.015,64.07,251543.0
2022-01-21,63.85,64.34,63.405,63.405,154944.0
2022-01-24,62.9,64.195,62.65,64.08,312887.0
2022-01-25,63.46,63.905,62.455,63.23,295433.0
2022-01-26,63.625,64.355,63.285,63.425,295360.0
2022-01-27,63.665,64.475,63.44,63.595,245981.0
2022-01-28,63.595,64.505,63.075,64.47,168191.0
2022-01-31,64.255,65.435,63.945,65.23,145021.0
2022-02-01,65.475,66.025,64.295,65.3,265822.0
2022-02-02,65.415,66.16,64.825,65.385,164630.0
2022-02-03,64.94,65.415,64.15,64.185,154049.0
2022-02-04,64.35,65.31,64.005,64.94,140793.0
2022-02-07,64.96,65.505,64.885,64.905,171973.0
2022-02-08,64.895,66.77,64.78,66.315,223110.0
2022-02-09,66.81,67.785,66.52,67.42,181761.0
2022-02-10,66.81,68.22,66.8,67.11,190314.0
2022-02-11,67.225,67.38,65.455,65.63,188111.0
2022-02-14,65.985,66.005,64.885,64.95,218883.0
2022-02-15,65.3,66.025,65.01,65.33,161124.0
2022-02-16,65.175,65.175,64.265,64.4,150199.0
2022-02-17,64.4,64.515,63.635,63.655,172687.0
2022-02-18,63.645,63.895,63.285,63.415,229423.0
2022-02-22,63.395,64.11,63.075,63.605,169779.0
2022-02-23,63.85,64.14,63.125,63.19,213674.0
2022-02-24,62.86,63.975,61.055,63.86,403131.0
2022-02-25,63.615,63.935,61.16,61.74,477987.0
2022-02-28,60.76,61.215,59.33,60.935,507969.0
2022-03-01,60.335,61.36,60.035,60.18,226869.0
2022-03-02,60.27,61.235,60.27,60.635,201167.0
2022-03-03,60.82,61.045,59.835,60.79,236599.0
2022-03-04,60.655,61.285,59.785,59.96,294634.0
2022-03-07,59.745,60.58,59.35,59.835,228483.0
2022-03-08,59.815,60.725,59.33,59.765,201872.0
2022-03-09,60.385,62.32,59.805,62.01,182247.0
2022-03-10,61.885,61.895,60.945,61.75,159504.0
2022-03-11,62.02,62.08,61.19,61.19,179134.0
2022-03-14,61.295,61.75,60.8,60.84,134086.0
2022-03-15,60.84,61.18,59.425,59.89,393952.0
2022-03-16,59.93,61.11,59.765,60.77,556622.0
2022-03-17,60.87,61.36,60.355,61.305,221338.0
2022-03-18,61.285,62.3,60.81,62.08,251010.0
2022-03-21,62.01,62.04,61.045,61.915,146933.0
2022-03-22,62.05,62.37,61.555,61.845,161773.0
2022-03-23,61.815,62.395,61.42,61.625,144494.0
2022-03-24,61.805,62.25,60.735,61.025,110647.0
2022-03-25,61.15,61.795,60.035,60.945,245593.0
2022-03-28,60.6,61.75,60.55,60.83,168701.0
2022-03-29,61.11,62.45,60.76,61.47,155835.0
2022-03-30,61.315,61.73,60.855,61.245,98220.0
2022-03-31,61.235,61.955,60.81,60.84,251970.0
2022-04-01,60.915,60.925,60.15,60.255,181130.0
2022-04-04,60.47,60.625,60.06,60.4,140952.0
2022-04-05,59.85,60.82,59.81,60.345,207144.0
2022-04-06,60.19,60.265,59.22,59.83,130673.0
2022-04-07,59.79,60.78,59.49,60.285,171554.0
2022-04-08,60.325,61.15,60.11,60.285,152211.0
2022-04-11,60.15,60.965,59.78,60.46,143155.0
2022-04-12,60.555,61.225,60.38,60.935,250971.0
2022-04-13,60.74,62.305,60.73,62.265,188311.0
2022-04-14,62.205,62.76,61.7,61.83,194774.0
2022-04-18,61.7,62.09,59.82,59.915,176137.0
2022-04-19,60.325,60.925,60.15,60.7,156744.0
2022-04-20,60.74,62.155,60.4,61.34,251373.0
2022-04-21,61.665,61.965,60.925,61.04,300375.0
2022-04-22,61.04,61.05,58.285,58.325,333003.0
2022-04-25,58.2,58.81,57.6,58.615,197079.0
2022-04-26,58.45,59.035,57.48,57.625,215786.0
2022-04-27,57.655,58.685,57.59,57.705,220309.0
2022-04-28,58.24,58.335,57.415,57.86,220811.0
2022-04-29,57.88,58.1,56.93,57.21,199105.0
2022-05-02,57.24,57.79,56.51,57.015,151521.0
2022-05-03,57.18,57.945,56.6,57.26,180332.0
2022-05-04,57.2,58.005,56.56,57.84,224284.0
2022-05-05,57.48,58.11,56.315,56.715,360081.0
2022-05-06,56.675,56.91,55.765,56.53,221600.0
2022-05-09,55.93,56.375,54.795,54.97,211312.0
2022-05-10,55.3,55.93,54.62,54.9,267508.0
2022-05-11,55.035,55.445,54.02,54.125,256440.0
2022-05-12,53.0,53.23,51.795,51.895,490217.0
2022-05-13,52.32,53.845,51.525,52.875,408424.0
2022-05-16,52.72,53.855,52.34,53.805,297610.0
2022-05-17,54.33,54.88,53.88,54.825,300144.0
2022-05-18,54.59,55.31,53.805,54.035,240899.0
2022-05-19,53.6,55.485,53.27,55.135,221044.0
2022-05-20,55.52,55.58,54.66,55.29,294260.0
2022-05-24,55.2,55.3,53.97,54.445,169776.0
2022-05-25,54.355,55.355,54.27,54.91,176849.0
2022-05-26,55.18,55.53,54.405,54.87,107387.0
2022-05-27,55.055,56.015,54.455,55.83,152842.0
2022-05-30,56.095,56.3,55.785,55.96,64158.0
2022-05-31,55.96,56.115,55.32,55.725,285860.0
2022-06-01,55.84,57.51,55.455,57.21,317596.0
2022-06-02,57.22,58.46,57.015,58.325,178912.0
2022-06-03,58.2,58.915,57.9,58.355,341757.0
2022-06-06,58.5,58.925,56.63,56.655,271799.0
2022-06-07,56.29,57.45,56.015,57.22,268012.0
2022-06-08,57.19,57.315,56.465,56.85,153544.0
2022-06-09,56.735,57.075,56.28,56.365,106157.0
2022-06-10,55.92,56.26,54.55,54.62,184200.0
2022-06-13,53.845,55.25,53.34,54.825,218474.0
2022-06-14,54.785,54.91,54.095,54.22,146906.0
2022-06-15,54.27,54.92,53.87,54.395,246437.0
2022-06-16,53.94,53.98,52.32,52.445,153696.0
2022-06-17,52.71,53.67,52.37,53.115,220271.0
2022-06-20,53.175,53.36,52.72,53.03,56539.0
2022-06-21,53.205,53.36,52.785,53.065,124043.0
2022-06-22,52.65,53.755,52.565,53.58,117322.0
2022-06-23,53.7,53.88,53.155,53.65,102129.0
2022-06-24,53.89,54.515,53.835,54.385,106992.0
2022-06-27,54.455,54.93,53.765,54.28,97338.0
2022-06-28,54.27,55.035,54.015,54.805,272833.0
2022-06-29,54.815,55.105,54.085,54.735,157680.0
2022-06-30,54.16,54.98,53.985,54.88,135696.0
2022-07-04,55.165,55.415,54.775,55.085,44641.0
2022-07-05,54.695,55.31,54.29,55.31,90720.0
2022-07-06,55.23,55.64,54.605,55.36,162185.0
2022-07-07,55.66,57.005,55.495,56.885,143406.0
2022-07-08,56.895,57.09,56.485,56.895,94636.0
2022-07-11,56.82,56.865,56.33,56.575,90004.0
2022-07-12,56.42,56.935,55.7,55.885,132237.0
2022-07-13,55.3,55.425,54.65,55.145,97435.0
2022-07-14,54.91,55.73,54.775,55.23,119514.0
2022-07-15,55.34,55.905,54.99,55.35,87973.0
2022-07-18,55.75,56.205,55.495,55.69,67321.0
2022-07-19,55.845,57.51,55.755,57.295,90485.0
2022-07-20,57.225,58.045,56.855,57.975,114073.0
2022-07-21,57.675,58.675,57.665,58.56,98370.0
2022-07-22,58.56,59.115,58.56,58.805,172158.0
2022-07-25,58.775,59.455,58.62,59.205,139500.0
2022-07-26,59.105,59.58,58.87,59.36,93179.0
2022-07-27,59.555,60.535,59.22,60.235,114423.0
2022-07-28,60.44,60.74,60.165,60.505,140095.0
2022-07-29,60.535,62.115,60.515,61.5,131505.0
2022-08-02,60.605,61.275,59.7,59.865,172887.0
2022-08-03,59.865,60.205,59.055,59.755,160656.0
2022-08-04,59.755,61.49,59.39,61.355,131414.0
2022-08-05,61.03,61.12,59.555,60.495,136917.0
2022-08-08,60.485,60.625,59.805,60.46,133220.0
2022-08-09,60.245,60.665,59.055,59.185,243615.0
2022-08-10,59.71,60.83,59.485,60.485,451099.0
2022-08-11,60.915,63.445,60.175,60.565,504710.0
2022-08-12,62.24,63.39,61.57,63.165,285855.0
2022-08-15,63.27,63.58,62.19,63.01,183761.0
2022-08-16,62.98,63.435,62.49,62.87,125205.0
2022-08-17,62.3,64.215,62.3,63.785,202831.0
2022-08-18,63.785,64.525,63.205,64.285,150674.0
2022-08-19,64.1,64.955,63.415,64.01,181543.0
2022-08-22,63.3,64.195,62.29,62.57,265442.0
2022-08-23,62.445,62.805,61.85,62.3,211371.0
2022-08-24,62.16,62.91,62.105,62.29,160194.0
2022-08-25,62.435,62.705,61.975,62.65,159022.0
2022-08-26,62.705,62.705,61.365,61.53,75941.0
2022-08-29,61.275,61.745,60.865,61.605,115904.0
2022-08-30,61.625,62.29,60.545,60.81,116548.0
2022-08-31,60.485,60.945,60.205,60.665,154145.0
2022-09-01,60.255,60.85,59.135,59.895,136778.0
2022-09-02,60.11,60.635,59.66,59.875,99058.0
2022-09-06,59.525,60.545,59.525,59.895,119009.0
2022-09-07,59.885,61.04,59.855,60.665,136817.0
2022-09-08,60.31,61.19,59.865,61.09,137576.0
2022-09-09,61.17,62.26,61.16,62.22,103931.0
2022-09-12,62.355,62.835,61.51,62.395,113143.0
2022-09-13,61.755,62.435,61.56,61.745,110765.0
2022-09-14,61.89,62.005,60.975,61.235,129067.0
2022-09-15,60.935,62.435,60.935,62.365,237113.0
2022-09-16,61.685,61.955,60.185,60.75,117044.0
2022-09-19,60.285,61.345,60.285,61.21,105890.0
2022-09-20,61.04,61.21,60.05,60.515,96337.0
2022-09-21,60.69,61.365,60.165,60.165,118135.0
2022-09-22,60.08,60.655,57.985,58.65,284848.0
2022-09-23,58.065,58.22,57.355,57.83,323026.0
2022-09-26,57.81,58.795,57.13,58.58,184937.0
2022-09-27,58.955,59.365,57.615,57.755,211849.0
2022-09-28,57.655,59.335,57.48,58.985,218978.0
2022-09-29,58.545,58.835,58.075,58.75,142601.0
2022-09-30,59.655,59.695,58.885,59.14,146207.0
2022-10-03,59.305,61.53,58.455,61.1,205429.0
2022-10-04,61.855,64.305,61.275,64.255,349186.0
2022-10-05,63.885,64.635,63.34,63.885,368766.0
2022-10-06,63.68,64.06,61.795,61.94,301408.0
2022-10-07,61.49,62.075,60.855,61.345,308933.0
2022-10-11,60.835,61.855,60.615,61.265,324586.0
2022-10-12,61.16,61.835,60.605,60.855,339108.0
2022-10-13,60.35,62.485,60.115,62.135,760256.0
2022-10-14,62.34,63.085,60.995,61.14,273177.0
2022-10-17,61.5,62.225,61.345,61.96,370273.0
2022-10-18,63.045,63.885,62.4,62.945,441173.0
2022-10-19,62.625,62.85,61.07,62.05,401544.0
2022-10-20,61.91,62.39,61.325,61.51,320411.0
2022-10-21,61.16,62.28,60.71,62.06,345999.0
2022-10-24,62.535,63.23,62.075,63.11,329240.0
2022-10-25,62.85,64.45,62.3,64.44,293936.0
2022-10-26,64.525,65.555,63.785,65.29,261134.0
2022-10-27,65.435,65.855,64.76,65.545,240551.0
2022-10-28,65.61,66.675,65.455,66.325,219766.0
2022-10-31,66.07,66.365,64.9,65.075,249436.0
2022-11-01,65.62,65.69,64.94,65.125,130716.0
2022-11-02,64.715,65.025,63.045,63.12,218231.0
2022-11-03,62.605,63.735,62.27,63.495,213300.0
2022-11-04,63.99,63.99,63.015,63.64,164307.0
2022-11-07,63.91,65.465,63.18,64.945,339025.0
2022-11-08,64.93,65.32,63.795,64.5,227194.0
2022-11-09,64.165,64.665,63.455,63.61,331727.0
2022-11-10,65.27,66.175,64.39,66.0,292555.0
2022-11-11,64.83,66.375,62.38,64.155,967386.0
2022-11-14,64.705,66.735,64.565,65.58,395247.0
2022-11-15,66.225,66.235,63.875,64.93,454124.0
2022-11-16,64.285,65.025,63.97,64.575,257443.0
2022-11-17,63.96,65.115,63.495,64.38,182459.0
2022-11-18,64.645,65.515,64.295,64.9,143191.0
2022-11-21,64.675,65.835,64.675,65.67,212682.0
2022-11-22,65.945,66.325,65.145,66.05,165267.0
2022-11-23,66.195,66.695,65.425,66.355,141567.0
2022-11-24,66.51,66.87,65.27,66.44,68945.0
2022-11-25,66.57,66.685,66.01,66.195,78796.0
2022-11-28,66.02,66.86,65.455,65.935,198044.0
2022-11-29,65.73,66.01,64.695,64.82,153462.0
2022-11-30,64.945,65.23,64.47,64.965,248903.0
2022-12-01,65.115,65.3,64.245,64.92,317232.0
2022-12-02,64.595,66.5,64.525,66.0,192570.0
2022-12-05,65.775,66.17,64.79,65.035,161610.0
2022-12-06,65.105,65.75,64.305,64.33,196211.0
2022-12-07,64.215,65.545,64.155,65.085,193286.0
2022-12-08,65.075,65.405,64.295,64.37,192685.0
2022-12-09,64.285,65.135,63.94,64.545,175918.0
2022-12-12,64.615,65.25,64.43,65.145,173196.0
2022-12-13,65.895,66.79,65.525,66.185,199079.0
2022-12-14,66.1,66.41,65.405,65.66,177303.0
2022-12-15,65.055,65.555,64.37,64.76,214975.0
2022-12-16,64.645,64.94,64.205,64.545,298272.0
2022-12-19,64.315,64.4,62.74,62.79,155475.0
2022-12-20,62.76,63.495,62.43,63.025,184236.0
2022-12-21,63.24,63.875,62.515,62.975,198963.0
2022-12-22,62.87,62.88,61.87,62.38,123795.0
2022-12-23,62.925,62.925,62.085,62.515,83987.0
2022-12-28,62.235,63.29,62.235,62.41,186430.0
2022-12-29,62.95,63.41,62.655,63.125,162696.0
2022-12-30,63.145,64.005,63.125,63.515,129974.0
2023-01-03,63.645,64.65,63.515,63.955,135166.0
2023-01-04,64.15,64.67,63.67,64.105,173690.0
2023-01-05,63.86,64.555,63.495,63.645,124785.0
2023-01-06,63.925,64.985,63.545,64.965,142049.0
2023-01-09,64.945,65.445,64.515,64.76,111592.0
2023-01-10,64.61,66.705,64.61,66.265,200410.0
2023-01-11,66.355,67.98,65.69,67.5,266095.0
2023-01-12,67.58,68.01,67.03,67.6,184987.0
2023-01-13,67.43,67.95,67.355,67.765,94201.0
2023-01-16,67.96,67.96,67.495,67.51,38081.0
2023-01-17,67.56,68.225,67.55,67.775,143440.0
2023-01-18,68.04,68.38,67.235,67.47,86085.0
2023-01-19,67.175,67.355,66.815,66.845,147503.0
2023-01-20,66.92,67.51,66.875,67.325,157213.0
2023-01-23,67.46,67.55,66.845,67.11,80106.0
2023-01-24,67.08,67.795,66.63,67.43,78313.0
2023-01-25,67.175,67.44,66.52,66.66,102155.0
2023-01-26,66.845,67.12,66.365,66.795,107416.0
2023-01-27,66.805,67.6,66.385,67.265,96945.0
2023-01-30,67.11,68.245,66.785,67.39,132886.0
2023-01-31,67.02,68.145,67.01,67.9,260940.0
2023-02-01,67.95,69.095,67.835,68.94,221087.0
2023-02-02,68.92,69.945,68.88,69.655,156174.0
2023-02-03,69.215,70.045,69.215,69.7,116293.0
2023-02-06,69.665,69.675,69.205,69.495,119375.0
2023-02-07,69.27,69.92,68.82,69.095,127943.0
2023-02-08,68.91,69.31,68.725,69.24,73381.0
2023-02-09,68.88,69.615,68.43,69.135,117380.0
2023-02-10,69.035,69.36,68.52,69.32,146811.0
2023-02-13,69.505,70.28,69.42,69.695,112131.0
2023-02-14,69.84,70.22,69.505,69.73,71572.0
2023-02-15,69.685,70.35,69.655,70.025,68279.0
2023-02-16,69.635,70.615,69.505,70.145,97085.0
2023-02-17,70.015,70.73,70.015,70.39,117213.0
2023-02-21,70.095,70.575,69.505,70.23,163812.0
2023-02-22,70.39,70.73,69.34,69.495,216199.0
2023-02-23,72.445,81.9,72.435,75.98,917165.0
2023-02-24,75.86,77.68,75.275,77.585,407057.0
2023-02-27,77.82,77.905,75.46,77.73,409000.0
2023-02-28,78.08,78.26,77.38,77.595,277668.0
2023-03-01,77.33,78.24,77.2,77.3,222103.0
2023-03-02,77.28,77.78,77.035,77.585,242769.0
2023-03-03,77.395,78.27,77.125,78.14,229275.0
2023-03-06,78.12,78.795,77.595,77.67,274373.0
2023-03-07,77.3,78.77,77.3,78.69,303853.0
2023-03-08,78.795,78.935,78.09,78.72,224887.0
2023-03-09,79.005,79.005,77.975,78.035,338722.0
2023-03-10,78.065,78.345,76.45,76.79,228498.0
2023-03-13,76.005,77.225,75.77,77.095,324397.0
2023-03-14,77.035,77.585,76.89,77.29,377429.0
2023-03-15,76.945,77.435,76.43,77.075,300634.0
2023-03-16,76.69,77.875,75.97,77.3,474165.0
2023-03-17,77.16,77.16,76.33,76.7,213229.0
2023-03-20,76.455,77.35,75.87,77.125,265451.0
2023-03-21,77.19,77.65,74.97,75.92,298626.0
2023-03-22,75.655,76.105,75.075,75.125,291086.0
2023-03-23,74.95,75.51,74.255,74.89,319437.0
2023-03-24,74.625,74.89,73.825,74.37,162637.0
2023-03-27,75.155,75.155,73.725,74.235,176996.0
2023-03-28,74.335,75.735,74.0,75.49,244704.0
2023-03-29,75.74,75.92,74.89,75.87,138814.0
2023-03-30,76.55,77.535,75.975,77.515,294656.0
2023-03-31,77.545,77.65,77.025,77.545,158764.0
2023-04-03,77.7,77.885,76.505,77.525,230118.0
2023-04-04,77.66,77.83,76.63,77.19,287444.0
2023-04-05,77.585,77.81,76.0,76.365,209571.0
2023-04-06,76.455,77.06,75.865,76.385,360549.0
2023-04-10,76.265,77.575,76.06,77.575,151985.0
2023-04-11,77.66,77.885,76.65,77.06,133851.0
2023-04-12,77.325,77.975,77.32,77.78,250232.0
2023-04-13,77.945,78.095,77.28,77.78,119605.0
2023-04-14,77.72,78.16,77.015,77.6,180070.0
2023-04-17,78.36,78.87,77.965,78.395,265164.0
2023-04-18,78.555,78.9,77.68,77.955,166753.0
2023-04-19,77.72,78.535,77.585,78.095,204752.0
2023-04-20,77.975,80.085,77.975,79.74,374012.0
2023-04-21,79.84,80.435,79.595,80.41,617857.0
2023-04-24,80.28,81.055,79.84,80.37,257426.0
2023-04-25,80.3,81.02,79.585,79.635,121754.0
2023-04-26,79.505,80.155,78.985,79.26,181343.0
2023-04-27,79.095,79.75,78.955,79.525,181316.0
2023-04-28,79.545,80.48,79.42,79.93,142663.0
2023-05-01,80.045,80.715,79.985,80.29,181235.0
2023-05-02,80.49,81.175,80.205,80.605,200624.0
2023-05-03,80.675,81.98,80.29,81.795,228085.0
2023-05-04,81.46,81.74,80.125,80.165,265432.0
2023-05-05,80.185,80.745,79.595,80.085,161995.0
2023-05-08,80.215,80.605,79.84,80.24,108081.0
2023-05-09,80.095,80.76,79.88,80.525,222151.0
2023-05-10,80.83,81.755,80.095,81.245,193048.0
2023-05-11,81.255,81.265,77.495,78.3,339728.0
2023-05-12,76.385,77.83,76.07,77.445,379510.0
2023-05-15,77.25,77.68,76.475,77.435,171788.0
2023-05-16,77.345,77.445,76.265,77.12,183636.0
2023-05-17,77.055,77.67,76.65,77.16,270881.0
2023-05-18,77.26,77.62,76.55,77.355,118229.0
2023-05-19,77.535,78.17,77.535,77.955,206007.0
2023-05-23,77.535,78.025,76.26,76.325,256296.0
2023-05-24,76.285,76.55,75.565,75.835,321746.0
2023-05-25,75.71,76.23,75.52,75.965,182081.0
2023-05-26,76.22,77.66,75.765,77.565,230972.0
2023-05-29,77.535,78.615,76.895,78.22,140294.0
2023-05-30,78.18,78.425,77.035,77.14,402385.0
2023-05-31,77.17,77.485,76.335,77.13,183146.0
2023-06-01,77.14,77.75,76.62,77.535,215535.0
2023-06-02,77.71,79.93,77.7,79.85,200653.0
2023-06-05,79.655,80.32,79.24,80.26,138889.0
2023-06-06,80.26,82.125,79.645,81.43,223086.0
2023-06-07,81.44,81.95,80.77,81.34,201418.0
2023-06-08,81.265,81.82,80.8,81.46,168765.0
2023-06-09,81.45,82.095,79.525,79.91,168865.0
2023-06-12,80.085,81.065,79.96,80.82,240491.0
2023-06-13,81.105,81.805,80.48,81.34,160379.0
2023-06-14,81.43,82.42,80.88,82.285,198231.0
2023-06-15,81.96,82.675,81.39,82.59,167781.0
2023-06-16,82.755,83.355,81.89,82.645,380154.0
2023-06-19,82.705,83.365,80.86,81.3,190634.0
2023-06-20,81.145,82.71,80.86,81.95,371515.0
2023-06-21,81.86,82.235,81.29,81.83,142439.0
2023-06-22,81.95,82.165,81.605,81.84,246295.0
2023-06-23,81.565,82.205,80.9,81.32,152199.0
2023-06-26,81.46,81.815,80.91,81.45,107468.0
2023-06-27,81.625,82.275,81.605,82.275,202562.0
2023-06-28,82.52,82.96,82.165,82.845,135652.0
2023-06-29,82.885,83.655,82.67,83.555,156975.0
2023-06-30,83.675,85.28,83.44,85.08,246844.0
2023-07-04,84.49,85.445,84.375,84.925,154570.0
2023-07-05,84.5,85.535,84.21,85.425,347009.0
2023-07-06,85.585,86.58,84.705,85.79,445587.0
2023-07-07,85.385,86.035,85.01,85.445,260367.0
2023-07-10,85.385,86.565,84.66,85.71,343849.0
2023-07-11,85.545,86.47,85.12,86.31,352996.0
2023-07-12,86.565,87.49,86.23,86.96,382187.0
2023-07-13,87.01,87.335,85.365,85.925,278728.0
2023-07-14,86.105,88.375,86.105,88.23,318514.0
2023-07-17,87.835,88.525,86.78,88.3,267048.0
2023-07-18,88.475,89.26,88.425,89.095,162922.0
2023-07-19,89.105,89.42,88.13,88.78,221690.0
2023-07-20,89.025,89.075,87.195,87.48,316344.0
2023-07-21,87.66,88.28,87.155,87.305,556967.0
2023-07-24,87.165,87.65,86.685,87.105,191174.0
2023-07-25,86.86,87.385,86.86,87.185,154740.0
2023-07-26,87.255,87.92,87.03,87.275,124251.0
2023-07-27,87.42,87.825,86.755,87.165,183653.0
2023-07-28,87.44,88.18,87.06,87.855,133127.0
2023-07-31,87.855,88.415,87.55,87.845,135929.0
2023-08-01,87.855,88.19,87.55,87.875,111611.0
2023-08-02,87.45,87.945,86.97,87.05,129214.0
2023-08-03,86.795,87.275,86.195,86.91,209080.0
2023-08-04,86.91,89.155,86.545,89.075,204772.0
2023-08-08,89.075,89.48,86.88,88.27,419720.0
2023-08-09,88.535,89.045,87.43,88.1,305373.0
2023-08-10,85.16,86.85,82.58,86.3,579003.0
2023-08-11,86.655,88.505,86.075,88.23,313547.0
2023-08-14,87.865,88.915,87.57,88.06,237097.0
2023-08-15,87.765,88.85,87.255,88.15,242732.0
2023-08-16,88.73,90.175,87.705,89.29,243875.0
2023-08-17,89.075,89.46,87.905,87.905,195297.0
2023-08-18,87.61,87.985,86.535,87.735,240933.0
2023-08-21,87.56,88.02,86.125,86.84,213628.0
2023-08-22,87.105,88.04,86.105,87.865,226252.0
2023-08-23,87.925,89.5,87.85,89.015,196677.0
2023-08-24,89.31,89.775,87.825,87.905,181410.0
2023-08-25,87.755,89.43,87.735,88.75,267396.0
2023-08-28,88.985,89.87,88.565,88.75,256530.0
2023-08-29,88.605,89.655,88.535,89.45,355747.0
2023-08-30,89.49,90.5,88.87,89.155,384889.0
2023-08-31,88.73,89.605,87.735,88.79,885801.0
2023-09-01,89.92,89.93,87.345,89.37,317903.0
2023-09-05,89.035,90.325,88.425,90.245,352262.0
2023-09-06,90.11,91.025,88.945,89.095,248489.0
2023-09-07,89.135,89.47,87.68,88.495,166708.0
2023-09-08,88.385,88.525,87.645,88.03,217121.0
2023-09-11,87.835,88.2,86.86,87.875,186416.0
2023-09-12,87.64,88.445,87.08,87.905,234208.0
2023-09-13,87.915,88.395,87.705,87.995,160461.0
2023-09-14,88.335,90.225,87.46,90.1,264111.0
2023-09-15,90.255,90.56,88.535,88.73,199261.0
2023-09-18,88.575,89.89,87.915,89.27,166280.0
2023-09-19,88.84,89.525,88.325,88.395,165342.0
2023-09-20,88.595,89.46,88.06,88.08,148895.0
2023-09-21,87.715,87.905,86.575,86.575,218742.0
2023-09-22,86.565,87.44,85.975,87.145,248164.0
2023-09-25,87.125,88.13,86.125,87.365,157567.0
2023-09-26,86.89,87.385,86.125,86.34,156280.0
2023-09-27,86.685,87.345,85.985,86.515,222190.0
2023-09-28,86.935,88.315,85.86,87.885,168441.0
2023-09-29,88.295,88.465,86.145,86.885,316078.0
2023-10-02,86.6,86.81,85.72,85.84,189722.0
2023-10-03,85.775,86.395,85.035,85.635,237590.0
2023-10-04,85.625,88.06,85.075,87.735,249051.0
2023-10-05,87.35,88.485,86.985,87.555,277184.0
2023-10-06,87.24,88.995,87.055,88.61,149548.0
2023-10-10,89.005,89.775,88.355,88.88,150905.0
2023-10-11,89.255,90.375,89.165,89.795,173113.0
2023-10-12,90.21,90.21,88.285,88.64,169867.0
2023-10-13,88.83,89.58,87.105,87.46,201601.0
2023-10-16,88.18,88.33,86.995,87.22,298134.0
2023-10-17,87.34,88.62,87.18,88.09,180249.0
2023-10-18,87.645,88.285,84.0,84.095,326544.0
2023-10-19,83.95,84.765,83.405,83.575,197647.0
2023-10-20,83.555,83.96,82.205,83.03,198138.0
2023-10-23,82.725,84.44,82.61,83.7,142685.0
2023-10-24,84.275,84.785,83.3,83.505,183301.0
2023-10-25,82.805,83.98,82.32,82.685,180414.0
2023-10-26,82.57,84.315,81.985,82.025,386617.0
2023-10-27,82.125,82.725,81.335,81.985,163887.0
2023-10-30,82.705,83.71,81.84,83.465,109741.0
2023-10-31,83.645,84.285,82.63,83.655,187683.0
2023-11-01,83.675,84.73,83.12,84.61,148097.0
2023-11-02,84.805,85.44,84.395,84.6,144140.0
2023-11-03,84.73,85.84,84.7,85.84,98168.0
2023-11-06,85.4,85.97,84.875,84.875,210806.0
2023-11-07,84.64,85.025,83.81,84.395,258593.0
2023-11-08,84.65,85.83,84.215,85.695,282490.0
2023-11-09,86.355,87.45,85.43,85.95,198068.0
2023-11-10,88.285,94.175,88.24,93.325,587259.0
2023-11-13,94.645,97.05,93.69,95.59,441342.0
2023-11-14,96.49,97.73,94.855,95.235,486897.0
2023-11-15,95.72,96.31,94.695,94.755,275558.0
2023-11-16,94.795,95.68,92.74,95.545,303024.0
2023-11-17,95.445,96.32,94.22,95.08,183137.0
2023-11-20,94.795,95.465,94.37,95.465,123762.0
2023-11-21,91.135,94.385,91.0,93.265,743374.0
2023-11-22,93.66,94.645,92.79,93.83,214997.0
2023-11-23,93.485,94.21,93.265,94.135,61746.0
2023-11-24,93.965,94.53,93.52,94.2,116234.0
2023-11-27,93.52,95.97,93.265,95.72,302851.0
2023-11-28,95.395,96.45,94.2,96.32,606065.0
2023-11-29,96.025,96.45,95.405,95.64,505730.0
2023-11-30,95.555,99.79,95.14,99.695,713455.0
2023-12-01,98.855,100.53,97.8,100.455,447738.0
2023-12-04,100.455,100.59,99.475,99.8,413898.0
2023-12-05,100.315,101.98,98.62,101.715,413872.0
2023-12-06,102.04,104.11,101.745,103.755,383891.0
2023-12-07,103.645,104.505,103.39,104.24,429690.0
2023-12-08,104.22,104.83,103.075,103.55,295816.0
2023-12-11,103.025,103.52,101.26,102.11,379569.0
2023-12-12,102.04,102.15,101.26,101.605,338705.0
2023-12-13,101.625,102.275,101.075,101.88,382257.0
2023-12-14,102.12,102.285,98.985,100.02,560231.0
2023-12-15,99.97,100.56,98.42,100.51,423131.0
2023-12-18,100.325,101.565,99.39,101.37,239706.0
2023-12-19,101.755,102.545,101.37,101.595,315859.0
2023-12-20,102.03,102.475,101.105,101.25,254782.0
2023-12-21,101.845,102.955,101.035,102.06,208408.0
2023-12-22,102.07,103.075,101.665,103.005,231933.0
2023-12-27,102.285,103.985,102.285,103.665,164902.0
2023-12-28,103.82,104.79,103.515,104.415,145894.0
2023-12-29,104.55,105.195,103.94,105.075,107935.0
2024-01-02,103.93,104.7,102.96,103.82,185129.0
2024-01-03,103.1,104.195,102.615,103.445,156270.0
2024-01-04,103.415,104.75,103.415,103.73,165373.0
2024-01-05,103.415,103.83,102.705,103.15,121982.0
2024-01-08,103.455,104.095,102.86,103.74,201838.0
2024-01-09,103.64,106.11,102.84,105.625,232032.0
2024-01-10,105.865,107.325,104.235,106.29,208541.0
2024-01-11,105.995,106.515,105.205,106.025,192329.0
2024-01-12,106.29,106.805,104.74,105.62,268563.0
2024-01-15,104.905,105.36,103.71,103.71,120807.0
2024-01-16,104.69,105.635,103.09,105.37,266437.0
2024-01-17,105.27,105.34,104.305,105.025,150136.0
2024-01-18,105.075,106.775,105.065,106.745,146375.0
2024-01-19,106.785,107.17,106.015,106.605,203747.0
2024-01-22,107.245,107.74,106.41,107.17,179622.0
2024-01-23,107.0,107.65,106.3,107.22,129141.0
2024-01-24,107.315,108.145,106.475,106.815,202199.0
2024-01-25,107.22,107.79,106.685,107.385,174252.0
2024-01-26,107.17,107.85,107.08,107.555,110254.0
2024-01-29,107.64,107.875,106.25,107.595,189576.0
2024-01-30,107.94,108.6,107.365,108.255,145410.0
2024-01-31,108.255,108.895,106.42,106.705,258250.0
2024-02-01,107.315,108.59,106.735,108.5,195611.0
2024-02-02,108.255,109.675,107.7,109.52,312352.0
2024-02-05,109.49,109.845,108.105,108.65,119551.0
2024-02-06,108.63,109.245,107.265,107.505,275327.0
2024-02-07,107.67,109.05,107.22,108.45,193727.0
2024-02-08,108.45,108.965,107.66,108.235,210636.0
2024-02-09,108.115,108.265,107.285,108.135,176401.0
2024-02-12,107.76,108.65,106.515,107.375,162796.0
2024-02-13,106.88,108.03,106.465,107.14,184129.0
2024-02-14,107.595,110.43,106.92,110.22,294737.0
2024-02-15,109.975,110.96,108.44,110.505,244801.0
2024-02-16,110.795,111.615,109.775,111.19,192699.0
2024-02-20,110.585,111.395,108.44,110.43,186761.0
2024-02-21,110.025,110.86,109.045,109.855,132196.0
2024-02-22,110.625,111.88,109.995,111.475,139321.0
2024-02-23,111.295,112.265,110.42,110.87,154106.0
2024-02-26,111.25,111.83,110.755,111.76,159162.0
2024-02-27,112.315,112.965,111.14,112.935,171108.0
2024-02-28,112.67,114.505,112.59,113.725,392156.0
2024-02-29,113.835,116.935,108.895,111.93,865222.0
2024-03-01,108.205,112.46,108.195,109.42,408756.0
2024-03-04,108.885,110.645,108.55,110.2,303183.0
2024-03-05,110.035,110.825,108.845,109.665,221284.0
2024-03-06,109.195,110.695,109.185,110.19,165663.0
2024-03-07,110.43,112.195,109.855,112.115,204064.0
2024-03-08,112.325,113.895,111.535,113.34,221135.0
2024-03-11,113.035,114.34,110.545,111.485,156985.0
2024-03-12,111.77,113.48,110.93,113.36,169416.0
2024-03-13,112.78,114.545,112.76,113.45,219190.0
2024-03-14,113.58,114.43,112.985,113.46,190179.0
2024-03-15,113.48,113.895,112.64,113.52,192061.0
2024-03-18,114.1,115.645,113.28,114.595,178944.0
2024-03-19,114.605,115.71,113.935,114.855,135860.0
2024-03-20,114.875,116.07,114.13,115.19,175760.0
2024-03-21,114.835,116.195,114.32,115.23,162633.0
2024-03-22,115.545,115.81,114.635,115.545,165666.0
2024-03-25,114.92,115.85,114.08,114.28,175283.0
2024-03-26,113.72,114.58,112.955,113.255,285394.0
2024-03-27,113.48,114.28,111.53,112.54,251572.0
2024-03-28,112.54,113.195,110.255,111.285,233730.0
2024-04-01,110.82,111.8,109.975,110.425,213813.0
2024-04-02,109.84,113.165,107.87,108.89,217942.0
2024-04-03,108.345,109.71,108.335,108.77,274607.0
2024-04-04,108.88,109.77,108.455,109.59,204196.0
2024-04-05,109.69,111.84,108.365,111.025,148855.0
2024-04-08,110.935,111.68,109.255,109.69,136576.0
2024-04-09,109.8,110.72,107.98,109.7,163099.0
2024-04-10,109.185,109.78,108.245,108.92,165648.0
2024-04-11,108.67,109.175,108.225,108.93,140408.0
2024-04-12,108.65,109.965,108.05,109.395,108733.0
2024-04-15,109.255,110.465,108.035,108.7,123338.0
2024-04-16,108.89,110.315,108.6,109.445,191651.0
2024-04-17,109.66,110.365,107.6,108.495,176903.0
2024-04-18,108.7,109.105,107.05,108.01,167724.0
2024-04-19,107.445,107.99,106.465,107.365,140002.0
2024-04-22,107.66,108.395,106.605,107.145,123463.0
2024-04-23,107.125,109.51,107.125,109.425,218071.0
2024-04-24,109.85,110.84,109.445,109.78,206456.0
2024-04-25,109.175,110.81,108.145,110.195,189703.0
2024-04-26,110.76,110.88,109.67,110.63,93460.0
2024-04-29,110.405,110.96,109.19,109.93,99049.0
2024-04-30,109.62,110.265,107.99,108.465,225426.0
2024-05-01,108.185,110.005,108.065,109.5,158102.0
2024-05-02,111.69,113.38,108.58,113.255,265936.0
2024-05-03,113.64,114.43,112.51,113.32,176192.0
2024-05-06,113.49,115.45,113.005,115.44,255940.0
2024-05-07,115.53,116.055,114.46,114.69,152764.0
2024-05-08,114.69,115.505,113.7,115.38,219077.0
2024-05-09,114.44,116.17,110.905,111.255,406991.0
2024-05-10,110.985,111.325,109.075,109.435,200735.0
2024-05-13,109.72,111.995,109.345,111.68,154357.0
2024-05-14,111.355,112.135,110.195,110.6,123190.0
2024-05-15,110.84,111.6,109.985,110.105,108352.0
2024-05-16,110.065,110.135,107.66,107.99,253921.0
2024-05-17,108.05,108.84,106.635,107.425,158109.0
2024-05-21,107.365,108.725,107.09,108.54,151263.0
2024-05-22,108.325,110.405,107.86,109.53,213618.0
2024-05-23,109.84,110.085,107.77,108.03,161859.0
2024-05-24,108.475,110.65,108.145,110.365,184917.0
2024-05-27,110.075,110.985,109.84,110.56,90170.0
2024-05-28,108.385,110.61,108.345,109.105,263198.0
2024-05-29,108.98,109.79,106.67,106.8,197596.0
2024-05-30,106.515,107.245,105.73,106.635,224070.0
2024-05-31,106.75,109.0,105.87,108.85,202855.0
2024-06-03,108.56,109.5,107.365,108.075,149668.0
2024-06-04,108.165,110.36,107.64,110.155,119925.0
2024-06-05,110.285,112.975,109.68,112.56,257714.0
2024-06-06,112.55,113.135,111.755,112.325,205069.0
2024-06-07,112.065,112.795,111.275,111.81,125810.0
2024-06-10,111.325,111.56,110.155,110.275,109567.0
2024-06-11,110.075,110.87,109.54,109.85,144144.0
2024-06-12,110.255,111.855,109.395,111.61,144527.0
2024-06-13,111.44,112.57,110.84,112.38,102777.0
2024-06-14,111.82,112.805,111.82,112.085,187517.0
2024-06-17,111.82,112.78,110.975,112.305,209159.0
2024-06-18,111.85,112.7,111.345,111.85,176734.0
2024-06-19,111.74,112.76,108.87,110.59,148756.0
2024-06-20,110.53,111.81,107.565,108.78,318222.0
2024-06-21,108.86,111.235,107.96,110.66,240814.0
2024-06-24,110.75,112.43,109.88,112.41,194211.0
2024-06-25,112.265,112.935,111.025,112.57,127585.0
2024-06-26,112.185,113.005,111.035,112.985,121654.0
2024-06-27,113.035,114.65,112.19,114.36,143412.0
2024-06-28,114.67,115.43,113.09,113.54,130203.0
2024-07-02,111.815,112.38,109.83,111.92,340050.0
2024-07-03,111.865,116.245,111.04,115.51,217602.0
2024-07-04,115.75,116.7,115.71,116.465,78556.0
2024-07-05,115.89,116.98,114.64,114.66,160856.0
2024-07-08,114.64,115.33,113.865,114.59,68882.0
2024-07-09,114.6,115.205,113.295,113.46,104153.0
2024-07-10,113.42,115.5,113.41,115.33,108639.0
2024-07-11,115.38,115.905,114.31,114.885,119551.0
2024-07-12,115.39,116.005,114.27,115.115,207665.0
2024-07-15,115.245,116.095,114.865,115.235,110605.0
2024-07-16,115.9,118.475,115.76,118.405,168603.0
2024-07-17,117.345,118.475,116.065,116.5,187329.0
2024-07-18,116.61,117.87,116.465,117.185,133756.0
2024-07-19,116.98,117.415,115.795,116.165,88257.0
2024-07-22,116.92,118.315,116.325,117.99,78128.0
2024-07-23,117.97,119.605,117.86,119.29,158311.0
2024-07-24,118.81,119.565,118.0,119.04,119407.0
2024-07-25,119.545,119.705,116.85,116.92,199715.0
2024-07-26,117.185,118.395,116.455,117.94,153498.0
2024-07-29,117.97,118.695,117.185,117.565,86791.0
2024-07-30,117.67,118.675,116.98,117.175,97073.0
2024-07-31,118.15,120.685,116.98,120.43,151750.0
2024-08-01,120.05,121.51,118.81,120.32,149322.0
2024-08-02,118.96,119.3,114.755,115.86,259923.0
2024-08-06,113.745,116.79,113.07,115.64,165625.0
2024-08-07,116.295,116.71,113.25,114.23,183912.0
2024-08-08,116.88,117.065,108.73,111.03,602632.0
2024-08-09,110.575,111.425,108.025,108.7,318189.0
2024-08-12,108.135,108.305,106.815,107.57,138896.0
2024-08-13,108.115,109.285,107.37,109.065,153526.0
2024-08-14,109.055,110.735,108.74,110.455,206614.0
2024-08-15,111.06,112.515,111.03,112.25,142645.0
2024-08-16,111.805,112.925,110.9,112.26,171705.0
2024-08-19,112.31,112.705,111.03,111.395,111298.0
2024-08-20,111.345,112.515,111.07,112.02,108226.0
2024-08-21,112.02,113.42,111.13,113.37,178672.0
2024-08-22,113.45,114.375,112.705,114.065,131906.0
2024-08-23,114.105,114.44,112.695,113.51,122778.0
2024-08-26,113.21,113.38,112.22,112.855,102265.0
2024-08-27,112.535,113.015,110.94,111.635,192124.0
2024-08-28,111.715,112.23,109.545,110.365,224960.0
2024-08-29,110.645,111.745,110.06,110.575,159971.0
2024-08-30,110.745,111.525,109.065,109.415,220487.0
2024-09-03,109.235,110.255,108.345,109.03,252421.0
2024-09-04,108.125,109.315,106.435,107.055,329051.0
2024-09-05,107.055,107.84,106.22,106.38,242144.0
2024-09-06,106.46,107.295,104.515,104.785,286237.0
2024-09-09,105.42,106.43,104.37,104.835,244741.0
2024-09-10,104.915,105.675,102.96,103.635,352526.0
2024-09-11,103.735,104.455,102.585,104.11,253223.0
2024-09-12,104.06,105.46,103.365,105.21,291928.0
2024-09-13,105.1,105.675,104.04,104.24,341793.0
2024-09-16,104.2,106.995,104.19,106.795,212143.0
2024-09-17,106.805,107.915,105.895,106.55,253091.0
2024-09-18,106.36,107.53,105.655,106.67,329444.0
2024-09-19,108.035,109.115,106.985,108.97,320624.0
2024-09-20,108.455,109.545,106.73,107.87,329790.0
2024-09-23,107.87,108.68,105.965,107.045,124689.0
2024-09-24,107.065,108.185,106.25,108.005,110504.0
2024-09-25,107.895,108.61,107.73,107.925,103608.0
2024-09-26,107.945,109.05,107.32,108.105,173028.0
2024-09-27,108.195,108.57,107.025,107.82,98284.0
2024-09-30,107.44,108.375,106.875,108.025,126985.0
2024-10-01,107.66,108.17,106.465,107.905,117877.0
2024-10-02,107.43,108.73,107.31,107.67,175787.0
2024-10-03,107.62,111.52,107.52,111.475,262032.0
2024-10-04,111.51,112.21,110.75,111.56,124135.0
2024-10-07,111.055,112.855,109.785,111.86,107305.0
2024-10-08,112.265,112.99,110.805,112.345,192440.0
2024-10-09,112.21,113.34,110.945,112.845,130715.0
2024-10-10,112.545,113.23,111.72,112.915,114067.0
2024-10-11,112.99,116.1,112.99,116.04,187599.0
2024-10-15,115.375,116.31,113.35,113.7,434382.0
2024-10-16,114.145,114.55,112.805,112.865,333231.0
2024-10-17,113.29,113.71,111.7,112.875,220329.0
2024-10-18,113.25,114.91,112.265,114.87,265097.0
2024-10-21,114.395,116.52,113.38,115.555,176218.0
2024-10-22,114.71,115.825,112.415,112.505,105232.0
2024-10-23,112.505,113.755,111.76,113.36,103996.0
2024-10-24,113.04,113.925,111.82,112.825,105403.0
2024-10-25,114.205,114.215,112.11,112.875,98570.0
2024-10-28,113.07,114.395,112.245,114.025,95372.0
2024-10-29,112.945,114.375,112.635,114.055,126301.0
2024-10-30,113.69,114.255,113.03,113.26,108069.0
2024-10-31,113.64,113.715,112.1,112.18,141098.0
2024-11-01,112.665,113.34,112.455,113.0,116369.0
2024-11-04,112.685,114.175,111.94,113.835,151081.0
2024-11-05,113.62,114.72,112.695,114.57,79295.0
2024-11-06,116.29,117.195,114.68,116.63,171788.0
2024-11-07,117.065,118.425,116.14,116.56,155430.0
2024-11-08,116.14,116.21,110.875,111.405,370862.0
2024-11-11,114.075,115.715,111.305,114.77,286933.0
2024-11-12,114.75,115.465,113.2,113.885,204530.0
2024-11-13,113.52,115.14,113.43,114.92,188918.0
2024-11-14,114.73,116.57,113.955,115.835,201467.0
2024-11-15,115.15,115.93,113.975,115.215,132807.0
2024-11-18,114.65,115.455,114.255,114.88,119131.0
2024-11-19,113.915,115.55,113.885,115.225,141835.0
2024-11-20,115.525,116.875,115.01,116.825,186016.0
2024-11-21,116.955,119.41,116.755,119.37,134393.0
2024-11-22,119.685,120.175,118.285,119.25,144633.0
2024-11-25,119.27,121.02,119.06,120.79,195770.0
2024-11-26,120.59,122.0,119.39,119.965,165588.0
2024-11-27,119.0,120.93,118.99,119.44,195167.0
2024-11-28,119.19,120.72,119.04,120.245,62981.0
2024-11-29,120.185,121.07,119.985,120.45,82861.0
2024-12-02,120.55,121.575,120.53,121.06,148346.0
2024-12-03,120.96,121.685,119.685,119.895,219434.0
2024-12-04,119.895,122.35,119.29,122.25,158128.0
2024-12-05,122.1,122.52,120.105,121.285,108021.0
2024-12-06,121.94,123.095,121.585,121.615,76913.0
2024-12-09,121.01,121.675,119.985,120.215,131796.0
2024-12-10,119.34,120.99,118.485,118.93,127968.0
2024-12-11,119.11,119.965,118.455,118.87,114810.0
2024-12-12,118.405,119.695,116.785,117.59,190212.0
2024-12-13,117.165,118.0,116.32,116.805,152687.0
2024-12-16,116.58,117.84,115.805,116.21,145398.0
2024-12-17,115.715,116.765,115.15,115.375,167169.0
2024-12-18,115.375,116.21,113.725,114.025,155399.0
2024-12-19,114.125,114.8,113.35,114.105,153063.0
2024-12-20,113.715,114.435,112.905,113.09,154790.0
2024-12-23,113.16,114.285,112.365,113.18,83760.0
2024-12-24,112.99,113.815,112.24,113.765,54182.0
2024-12-27,113.835,114.125,112.395,112.935,89102.0
2024-12-30,112.14,113.085,110.985,112.01,79924.0
2024-12-31,112.05,115.295,111.63,112.23,80323.0
2025-01-02,112.515,113.44,112.05,112.555,124962.0
2025-01-03,112.595,113.87,112.555,113.8,107981.0
2025-01-06,114.02,114.425,109.675,109.89,147689.0
2025-01-07,110.375,110.815,109.89,110.415,119732.0
2025-01-08,110.07,110.455,108.965,110.1,163233.0
2025-01-09,110.05,111.95,109.46,110.515,79507.0
2025-01-10,109.87,110.565,108.21,109.43,196713.0
2025-01-13,108.715,109.905,107.41,109.72,159186.0
2025-01-14,110.09,111.315,110.09,110.775,174213.0
2025-01-15,111.61,112.2,110.26,110.355,174191.0
2025-01-16,110.535,111.45,109.29,109.69,135223.0
2025-01-17,109.88,111.68,108.475,111.56,145629.0
2025-01-20,111.63,112.24,111.125,111.42,31974.0
2025-01-21,111.42,111.99,110.715,111.69,122355.0
2025-01-22,111.69,114.735,110.335,114.625,152231.0
2025-01-23,114.605,116.825,114.395,115.8,155740.0
2025-01-24,115.52,116.425,114.655,116.03,130942.0
2025-01-27,115.45,116.03,112.655,112.805,157280.0
2025-01-28,113.42,114.785,111.58,112.565,140166.0
2025-01-29,111.74,114.16,111.285,113.71,163348.0
2025-01-30,114.19,115.76,113.155,113.94,261756.0
2025-01-31,113.92,115.345,111.79,111.92,193007.0
2025-02-03,108.495,109.96,106.705,108.17,472750.0
2025-02-04,108.765,109.52,107.27,108.07,232312.0
2025-02-05,108.265,109.275,107.47,108.915,149458.0
2025-02-06,108.775,110.16,108.265,108.765,151887.0
2025-02-07,108.805,109.85,108.07,109.055,204880.0
2025-02-10,109.7,111.93,109.62,111.47,158125.0
2025-02-11,110.865,111.95,109.46,109.86,88976.0
2025-02-12,109.43,110.745,108.485,109.225,149278.0
2025-02-13,109.64,110.425,108.465,109.9,169721.0
2025-02-14,110.19,110.505,108.835,109.025,178156.0
2025-02-18,108.965,109.245,108.465,108.795,207440.0
2025-02-19,109.275,110.795,108.795,110.645,138170.0
2025-02-20,110.345,110.855,108.02,108.395,161716.0
2025-02-21,108.925,109.48,107.63,107.87,192526.0
2025-02-24,107.68,109.125,107.47,108.475,199220.0
2025-02-25,111.165,119.415,109.62,119.345,561662.0
2025-02-26,121.54,128.755,120.38,127.495,829975.0
2025-02-27,126.22,128.37,121.305,121.58,620800.0
2025-02-28,121.54,123.255,120.44,122.655,306695.0
2025-03-03,122.44,123.86,120.43,120.835,200639.0
2025-03-04,119.435,120.555,117.385,117.42,287682.0
2025-03-05,117.94,119.43,116.23,118.905,308617.0
2025-03-06,117.75,118.985,117.305,118.42,205882.0
2025-03-07,117.92,119.385,116.765,118.22,214333.0
2025-03-10,116.685,120.28,116.425,120.27,341090.0
2025-03-11,118.755,120.24,115.65,115.81,323959.0
2025-03-12,115.91,117.85,115.52,117.66,264993.0
2025-03-13,116.745,117.66,115.035,115.51,236546.0
2025-03-14,115.78,117.88,115.56,117.84,255899.0
2025-03-17,117.66,118.965,116.835,118.835,205115.0
2025-03-18,118.735,119.69,116.865,117.395,137384.0
2025-03-19,117.59,119.48,117.395,119.47,145607.0
2025-03-20,118.725,119.415,118.15,119.135,115601.0
2025-03-21,118.525,119.415,116.985,117.195,128170.0
2025-03-24,117.84,119.45,116.925,118.865,159492.0
2025-03-25,118.845,119.61,117.8,119.185,110129.0
2025-03-26,119.6,120.505,118.525,119.035,134845.0
2025-03-27,118.535,119.93,117.57,118.865,171859.0
2025-03-28,118.81,119.65,116.615,117.125,144935.0
2025-03-31,115.83,119.15,115.65,118.92,189938.0
2025-04-01,118.84,120.29,118.075,119.4,146555.0
2025-04-02,119.38,121.72,117.145,121.67,176760.0
2025-04-03,119.32,122.27,118.25,118.85,355462.0
2025-04-04,116.835,118.39,113.495,113.875,345500.0
2025-04-07,110.735,114.625,109.41,113.405,361595.0
2025-04-08,116.45,116.775,110.775,112.09,372169.0
2025-04-09,112.06,120.905,109.935,120.165,234121.0
2025-04-10,118.57,118.58,114.855,116.04,214956.0
2025-04-11,116.07,118.26,115.15,118.25,147202.0
2025-04-14,118.95,119.35,117.895,119.02,124017.0
2025-04-15,119.02,121.045,118.68,120.735,106019.0
2025-04-16,120.475,121.63,118.71,120.105,119670.0
2025-04-17,120.945,121.385,119.55,120.515,89553.0
2025-04-21,119.64,119.76,117.325,118.78,105444.0
2025-04-22,119.44,121.265,116.985,117.115,221709.0
2025-04-23,119.31,120.795,118.005,120.035,218114.0
2025-04-24,120.435,121.85,119.815,121.77,101278.0
2025-04-25,120.585,121.51,119.51,120.275,118694.0
2025-04-28,120.325,121.445,119.66,120.585,74630.0
2025-04-29,120.145,121.335,120.115,120.635,113658.0
2025-04-30,120.185,120.935,118.98,120.635,253865.0
2025-05-01,120.685,124.565,120.265,124.135,192328.0
2025-05-02,125.24,126.515,123.715,126.18,218511.0
2025-05-05,125.62,126.945,124.84,126.2,112312.0
2025-05-06,125.61,126.465,124.625,125.44,112586.0
2025-05-07,125.63,126.585,124.625,125.9,178161.0
2025-05-08,128.41,131.6,126.905,130.255,324914.0
2025-05-09,130.315,131.6,129.09,130.945,201437.0
2025-05-12,132.47,132.96,130.0,130.375,157087.0
2025-05-13,130.785,133.185,130.205,131.5,228121.0
2025-05-14,131.295,133.095,130.105,131.9,241868.0
2025-05-15,133.815,139.31,133.195,138.96,379948.0
2025-05-16,138.96,141.99,137.855,141.175,390084.0
2025-05-20,139.18,143.515,139.18,141.285,287444.0
2025-05-21,141.065,142.01,138.22,138.54,388438.0
2025-05-22,138.5,139.725,137.785,139.34,491210.0
2025-05-23,137.855,140.325,137.465,139.4,199502.0
2025-05-26,140.575,141.115,139.08,141.035,105822.0
2025-05-27,141.69,142.88,140.585,142.45,172243.0
2025-05-28,142.15,143.94,141.97,143.495,189755.0
2025-05-29,143.485,144.065,142.18,142.73,226947.0
2025-05-30,142.35,143.255,140.185,140.745,236274.0
2025-06-02,140.175,143.155,139.58,142.91,167843.0
2025-06-03,142.9,143.735,141.81,143.515,158563.0
2025-06-04,143.235,144.595,142.4,144.085,204946.0
2025-06-05,143.595,144.595,142.95,143.365,211024.0
2025-06-06,143.825,145.3,143.425,145.07,136102.0
2025-06-09,144.82,145.66,143.015,143.255,125541.0
2025-06-10,143.415,144.355,142.64,143.835,205820.0
2025-06-11,143.955,147.135,143.155,146.21,310759.0
2025-06-12,146.0,147.125,144.075,146.415,173385.0
2025-06-13,145.46,146.795,144.115,144.415,130396.0
2025-06-16,145.01,146.385,144.075,146.265,174628.0
2025-06-17,145.62,146.395,144.2,144.87,170626.0
2025-06-18,144.87,145.91,144.475,145.28,164510.0
2025-06-19,144.225,145.54,143.875,145.13,45451.0
2025-06-20,145.53,146.335,143.555,144.145,196827.0
2025-06-23,144.025,146.18,142.93,145.95,122273.0
2025-06-24,146.655,148.03,145.95,146.325,119423.0
2025-06-25,146.395,147.475,144.75,146.525,134990.0
2025-06-26,146.465,147.365,144.88,147.215,233920.0
2025-06-27,146.95,149.825,145.735,149.755,242718.0
2025-06-30,150.45,150.71,146.975,147.945,272872.0
2025-07-02,147.285,148.635,145.9,147.485,233711.0
2025-07-03,147.895,149.75,147.885,148.805,113623.0
2025-07-04,148.045,149.205,147.775,148.815,68047.0
2025-07-07,148.845,150.02,147.605,149.56,151680.0
2025-07-08,149.77,149.83,148.765,149.065,155173.0
2025-07-09,149.37,150.68,149.185,150.2,138823.0
2025-07-10,149.245,151.05,149.075,150.66,130770.0
2025-07-11,149.67,151.97,149.59,150.73,142696.0
2025-07-14,150.75,153.395,150.04,152.975,161056.0
2025-07-15,153.115,153.765,152.04,152.27,144881.0
2025-07-16,152.51,154.265,149.245,151.01,185879.0
2025-07-17,151.03,152.79,149.78,152.46,151718.0
2025-07-18,152.46,153.555,150.69,153.505,129550.0
2025-07-21,154.375,154.765,152.32,152.59,98587.0
2025-07-22,151.34,152.965,150.46,150.8,126877.0
2025-07-23,151.32,153.255,149.87,151.7,184424.0
2025-07-24,151.96,152.6,150.84,151.04,118343.0
2025-07-25,151.4,152.11,150.05,150.91,214983.0
2025-07-28,150.83,150.91,148.785,148.875,141144.0
2025-07-29,148.995,150.91,148.775,149.345,504319.0
2025-07-30,149.165,152.38,147.915,152.04,302427.0
2025-07-31,152.04,153.495,150.63,151.23,249306.0
2025-08-01,150.24,150.77,147.225,149.68,201119.0
2025-08-05,153.445,154.785,151.38,153.005,244833.0
2025-08-06,153.115,153.325,151.05,151.55,151382.0
2025-08-07,150.71,153.765,148.645,149.255,297939.0
2025-08-08,149.95,151.1,149.83,150.51,137297.0
2025-08-11,150.5,151.16,148.775,150.07,162789.0
2025-08-12,149.99,151.76,148.395,150.09,166138.0
2025-08-13,149.69,152.06,147.425,149.315,349483.0
2025-08-14,137.52,146.775,135.795,146.585,818377.0
2025-08-15,146.655,148.605,144.71,146.695,304492.0
2025-08-18,146.725,147.155,144.25,146.335,123642.0
2025-08-19,146.775,148.745,146.445,148.715,188606.0
2025-08-20,148.775,150.27,146.915,146.935,290615.0
2025-08-21,147.355,150.41,146.715,150.23,257770.0
2025-08-22,149.94,153.145,148.695,153.015,374917.0
2025-08-25,152.5,152.64,149.82,149.84,192698.0
2025-08-26,149.93,150.8,149.43,150.14,172554.0
2025-08-27,149.4,151.0,149.325,150.76,137678.0
2025-08-28,151.78,151.78,149.905,151.17,155973.0
2025-08-29,151.59,152.715,148.905,149.055,139760.0
2025-09-02,148.245,149.63,147.745,149.025,158404.0
2025-09-03,149.295,150.06,145.36,150.01,138072.0
2025-09-04,150.01,151.92,149.78,150.94,188447.0
2025-09-05,150.96,152.33,147.985,149.64,152605.0
2025-09-08,149.49,149.56,145.96,148.325,179139.0
2025-09-09,149.57,149.64,147.465,149.185,190094.0
2025-09-10,149.42,151.12,147.425,150.98,180602.0
2025-09-11,150.94,155.115,150.26,155.065,185492.0
2025-09-12,153.925,155.025,152.885,152.905,160082.0
2025-09-15,152.995,154.415,151.65,152.53,188295.0
2025-09-16,152.905,152.985,150.78,151.29,128620.0
2025-09-17,150.6,153.365,150.23,150.41,157389.0
2025-09-18,150.06,153.085,149.72,149.77,186193.0
2025-09-19,151.85,151.93,149.275,151.01,175078.0
2025-09-22,150.23,154.715,149.77,154.585,267025.0
2025-09-23,153.935,154.765,147.155,147.935,341615.0
2025-09-24,147.965,150.05,146.925,148.745,197954.0
2025-09-25,148.415,150.08,147.435,149.86,262145.0
2025-09-26,149.945,152.255,147.325,147.725,151289.0
2025-09-29,147.69,149.0,146.78,147.1,243857.0
2025-09-30,147.07,150.15,147.0,150.09,307609.0
2025-10-01,149.83,152.25,149.04,151.86,228521.0
2025-10-02,152.13,152.78,149.21,152.37,134304.0
2025-10-03,152.1,154.5,150.77,154.2,131433.0
2025-10-06,154.81,156.34,152.6,154.8,255165.0
2025-10-07,154.85,155.82,154.16,155.23,117811.0
2025-10-08,155.24,157.86,154.705,157.82,180970.0
2025-10-09,157.9,158.33,155.63,155.94,141992.0
2025-10-10,156.73,156.84,153.13,153.23,210791.0
2025-10-14,154.51,158.32,153.33,157.99,270357.0
2025-10-15,158.0,159.99,155.84,157.58,231509.0
2025-10-16,158.38,159.0,154.78,154.93,270609.0
2025-10-17,154.64,155.93,153.4,154.08,227013.0
2025-10-20,154.99,157.47,153.34,157.01,359646.0
2025-10-21,156.99,158.99,154.49,158.78,155461.0
2025-10-22,158.86,159.73,156.37,157.17,212244.0
2025-10-23,157.44,157.61,156.0,156.48,153121.0
2025-10-24,156.58,158.42,155.72,156.84,136274.0
2025-10-27,156.98,158.0,155.13,157.06,122051.0
2025-10-28,157.22,159.94,155.59,158.54,222212.0
2025-10-29,157.73,159.15,156.01,157.45,244386.0
2025-10-30,157.32,160.05,155.78,156.37,343689.0
2025-10-31,156.69,158.24,155.04,155.32,233953.0
2025-11-03,155.67,156.22,152.84,155.32,215848.0
2025-11-04,153.99,153.99,151.23,152.03,382305.0
2025-11-05,152.03,156.03,152.03,155.9,294128.0
2025-11-06,158.13,158.13,153.22,153.29,237696.0
2025-11-07,152.97,152.99,150.3,151.44,246323.0
2025-11-10,151.72,153.28,149.26,149.79,211400.0
2025-11-11,149.95,152.01,149.81,151.01,159119.0
2025-11-12,151.41,152.21,150.37,151.04,251631.0
2025-11-13,150.03,151.325,146.8,146.92,452118.0
2025-11-14,145.9,152.04,145.09,148.63,832397.0
2025-11-17,147.3,147.59,138.0,139.45,621510.0
2025-11-18,138.32,139.62,134.63,135.4,621929.0
2025-11-19,134.79,135.85,133.82,134.91,633209.0
2025-11-20,136.35,137.055,132.39,132.78,380489.0
2025-11-21,133.72,133.72,130.45,132.65,527625.0
2025-11-24,132.57,133.75,130.63,133.51,433942.0
2025-11-25,134.02,135.77,133.4,135.22,281232.0
2025-11-26,136.19,136.83,135.1,135.15,261145.0