Date,Open,High,Low,Close,Volume
1998-06-30,0.5925409004941605,0.612292245007598,0.5662060099308434,0.5662060099308434,78000.0
1998-07-02,0.5925408224785352,0.5925408224785352,0.5925408224785352,0.5925408224785352,1200.0
1998-07-03,0.5925407561052491,0.6122920958057274,0.5925407561052491,0.6122920958057274,4200.0
1998-07-06,0.5925409550906332,0.5925409550906332,0.5727896087573152,0.5727896087573152,10800.0
1998-07-07,0.566205995165602,0.566205995165602,0.5267032600779403,0.5596216958327067,61800.0
1998-07-08,0.5662060213747494,0.5662060213747494,0.5267032844585429,0.5267032844585429,18000.0
1998-07-09,0.5267032844585429,0.5267032844585429,0.5267032844585429,0.5267032844585429,1011600.0
1998-07-10,0.5267033379026274,0.5267033379026274,0.5135354907458785,0.5135354907458785,39000.0
1998-07-13,0.5082682294467723,0.5332868847535971,0.5082682294467723,0.5135354907458785,117600.0
1998-07-14,0.5135354035704505,0.5135354035704505,0.4806162150851196,0.4806162150851196,104400.0
1998-07-15,0.49378403860077,0.49378403860077,0.49378403860077,0.49378403860077,30000.0
1998-07-16,0.4806162150851196,0.4806162150851196,0.4740327164426601,0.4806162150851196,48600.0
1998-07-17,0.48720042905174,0.5003675182152978,0.48720042905174,0.5003675182152978,10800.0
1998-07-20,0.4990512802080355,0.5267031563606034,0.4990512802080355,0.5003675182152978,31800.0
1998-07-21,0.4872004397742982,0.4872004397742982,0.4872004397742982,0.4872004397742982,3600.0
1998-07-22,0.487200447706379,0.487200447706379,0.467449106841134,0.467449106841134,354600.0
1998-07-23,0.467449106841134,0.467449106841134,0.467449106841134,0.467449106841134,6000.0
1998-07-24,0.4674492721782222,0.4674492721782222,0.4608649715609135,0.4608649715609135,34800.0
1998-07-27,0.4345300775615974,0.4345300775615974,0.4279465303837636,0.4279465303837636,46800.0
1998-07-28,0.4279465303837636,0.4279465303837636,0.4279465303837636,0.4279465303837636,30000.0
1998-07-29,0.4345300556365973,0.4542814025374277,0.4345300556365973,0.4542814025374277,27000.0
1998-07-30,0.4542814243984496,0.4608649715609135,0.4542814243984496,0.4608649715609135,22800.0
1998-07-31,0.4608649493830767,0.4608649493830767,0.4542814025374277,0.4542814025374277,24000.0
1998-08-04,0.434530076547141,0.4608649715609135,0.434530076547141,0.4608649715609135,11400.0
1998-08-05,0.4806162150851196,0.4806162150851196,0.4806162150851196,0.4806162150851196,6000.0
1998-08-06,0.5069518323134344,0.5069518323134344,0.5069518323134344,0.5069518323134344,14400.0
1998-08-07,0.49378403860077,0.49378403860077,0.49378403860077,0.49378403860077,12000.0
1998-08-10,0.49378403860077,0.49378403860077,0.49378403860077,0.49378403860077,24000.0
1998-08-11,0.467449106841134,0.467449106841134,0.467449106841134,0.467449106841134,18000.0
1998-08-12,0.4371631524234909,0.467449106841134,0.4371631524234909,0.467449106841134,49200.0
1998-08-13,0.4371632230261862,0.4371632230261862,0.4371632230261862,0.4371632230261862,9000.0
1998-08-14,0.4358470039510573,0.4371632422792609,0.4358470039510573,0.4358470039510573,9600.0
1998-08-17,0.4411135776485034,0.4411135776485034,0.4279465303837636,0.4279465303837636,2040000.0
1998-08-18,0.4345300099982913,0.4345300099982913,0.4345300099982913,0.4345300099982913,6000.0
1998-08-19,0.4345300099982913,0.4345300099982913,0.4345300099982913,0.4345300099982913,6000.0
1998-08-20,0.4279464864391992,0.4279464864391992,0.4213621864826409,0.4213621864826409,55800.0
1998-08-21,0.4279465303837636,0.4279465303837636,0.4279465303837636,0.4279465303837636,60000.0
1998-08-24,0.4279465303837636,0.4279465303837636,0.4279465303837636,0.4279465303837636,5400.0
1998-08-25,0.4279465303837636,0.4279465303837636,0.4279465303837636,0.4279465303837636,58200.0
1998-08-26,0.4279465303837636,0.4279465303837636,0.4279465303837636,0.4279465303837636,6000.0
1998-08-27,0.4213621864826409,0.4213621864826409,0.4213621864826409,0.4213621864826409,102600.0
1998-08-28,0.3950272845259909,0.3950272845259909,0.3621080694517803,0.3950272845259909,90600.0
1998-08-31,0.3621080684712042,0.3621080684712042,0.3621080684712042,0.3621080684712042,9000.0
1998-09-01,0.3555245456924591,0.3621080684712042,0.3489410229137142,0.3621080684712042,60000.0
1998-09-02,0.3621079778589804,0.3818593417983963,0.3489409355963502,0.3818593417983963,1149000.0
1998-09-03,0.3818593417983963,0.3818593417983963,0.3805431273175976,0.3818593417983963,95400.0
1998-09-04,0.3818593969299995,0.3818593969299995,0.3621080301389463,0.3686923527663547,163800.0
1998-09-08,0.355524508057124,0.3686923527663547,0.355524508057124,0.3686923527663547,24600.0
1998-09-09,0.3752759155905992,0.3950272845259909,0.3752759155905992,0.3950272845259909,96600.0
1998-09-10,0.3884437617294179,0.3950272845259909,0.3884437617294179,0.3950272845259909,3000.0
1998-09-11,0.4279465303837636,0.4279465303837636,0.4279465303837636,0.4279465303837636,6000.0
1998-09-14,0.4542814254590177,0.4608649726368515,0.4279465303837636,0.4279465303837636,26400.0
1998-09-15,0.4608649715609135,0.4608649715609135,0.4608649715609135,0.4608649715609135,6600.0
1998-09-16,0.4345301041108328,0.4740328494101687,0.4345301041108328,0.447697952725886,16200.0
1998-09-17,0.4608649715609135,0.4608649715609135,0.4608649715609135,0.4608649715609135,16200.0
1998-09-18,0.4740326162586478,0.4740326162586478,0.4740326162586478,0.4740326162586478,9000.0
1998-09-21,0.4740326162586478,0.4740326162586478,0.4740326162586478,0.4740326162586478,0.0
1998-09-22,0.4740326162586478,0.4740326162586478,0.4740326162586478,0.4740326162586478,22800.0
1998-09-23,0.4740326162586478,0.4740326162586478,0.4740326162586478,0.4740326162586478,0.0
1998-09-24,0.4740326162586478,0.4740326162586478,0.4542812297781746,0.4740326162586478,85200.0
1998-09-25,0.4740326162586478,0.4740326162586478,0.4740326162586478,0.4740326162586478,0.0
1998-09-28,0.447697952725886,0.447697952725886,0.447697952725886,0.447697952725886,6000.0
1998-09-29,0.4437475073213369,0.4437475073213369,0.4437475073213369,0.4437475073213369,3600.0
1998-09-30,0.4279465303837636,0.4279465303837636,0.4279465303837636,0.4279465303837636,4200.0
1998-10-01,0.4279465303837636,0.4279465303837636,0.4279465303837636,0.4279465303837636,0.0
1998-10-02,0.441113430006847,0.441113430006847,0.441113430006847,0.441113430006847,9000.0
1998-10-05,0.4411135776485034,0.4411135776485034,0.4279465303837636,0.4279465303837636,4800.0
1998-10-06,0.4279465303837636,0.4279465303837636,0.4279465303837636,0.4279465303837636,0.0
1998-10-07,0.3950272845259909,0.3950272845259909,0.3950272845259909,0.3950272845259909,13200.0
1998-10-08,0.3950272941116394,0.4213621864826409,0.3950272941116394,0.4213621864826409,9600.0
1998-10-09,0.370008630151243,0.370008630151243,0.3621080684712042,0.3621080684712042,30000.0
1998-10-13,0.3621080684712042,0.3621080684712042,0.3621080684712042,0.3621080684712042,0.0
1998-10-14,0.3621080684712042,0.3621080684712042,0.3621080684712042,0.3621080684712042,0.0
1998-10-15,0.3621080684712042,0.3621080684712042,0.3621080684712042,0.3621080684712042,0.0
1998-10-16,0.3752758748481771,0.3752758748481771,0.355524508057124,0.3686923527663547,87000.0
1998-10-19,0.3686923527663547,0.3686923527663547,0.3686923527663547,0.3686923527663547,0.0
1998-10-20,0.3871267513527252,0.3871267513527252,0.3871267513527252,0.3871267513527252,4800.0
1998-10-21,0.3871266484489127,0.3871266484489127,0.3818593417983963,0.3818593417983963,3600.0
1998-10-22,0.3686923975394645,0.3871267513527252,0.3686923975394645,0.3871267513527252,12000.0
1998-10-23,0.3686923527663547,0.3686923527663547,0.3686923527663547,0.3686923527663547,6000.0
1998-10-26,0.3884437617294179,0.3950272845259909,0.3884437617294179,0.3950272845259909,36600.0
1998-10-27,0.3950272845259909,0.3950272845259909,0.3950272845259909,0.3950272845259909,38400.0
1998-10-28,0.3950272910515083,0.3950272910515083,0.3752759217898406,0.3752759217898406,8400.0
1998-10-29,0.3884437617294179,0.3950272845259909,0.3884437617294179,0.3950272845259909,7200.0
1998-10-30,0.3884437617294179,0.3950272845259909,0.3752759155905992,0.3950272845259909,765000.0
1998-11-02,0.3950272845259909,0.3950272845259909,0.3950272845259909,0.3950272845259909,0.0
1998-11-03,0.3950272845259909,0.3950272845259909,0.3950272845259909,0.3950272845259909,0.0
1998-11-04,0.3950272845259909,0.3950272845259909,0.3950272845259909,0.3950272845259909,3600.0
1998-11-05,0.4147786472621411,0.4147786472621411,0.4147786472621411,0.4147786472621411,6000.0
1998-11-06,0.4279465293846772,0.4608649715609135,0.4279465293846772,0.4608649715609135,12000.0
1998-11-09,0.4608649715609135,0.4608649715609135,0.4608649715609135,0.4608649715609135,30000.0
1998-11-10,0.4608649715609135,0.4608649715609135,0.4608649715609135,0.4608649715609135,53400.0
1998-11-11,0.4608649715609135,0.4608649715609135,0.4608649715609135,0.4608649715609135,0.0
1998-11-12,0.4608649715609135,0.4608649715609135,0.4608649715609135,0.4608649715609135,0.0
1998-11-13,0.4147786616448415,0.4542814025374277,0.4081951618901179,0.4542814025374277,16800.0
1998-11-16,0.3950272845259909,0.3950272845259909,0.3950272845259909,0.3950272845259909,12000.0
1998-11-17,0.4081950782386553,0.4081950782386553,0.4081950782386553,0.4081950782386553,8400.0
1998-11-18,0.4081950782386553,0.4081950782386553,0.4081950782386553,0.4081950782386553,25200.0
1998-11-19,0.4081950782386553,0.4081950782386553,0.4081950782386553,0.4081950782386553,600.0
1998-11-20,0.395027334675829,0.4608649726368515,0.395027334675829,0.4279465303837636,12600.0
1998-11-23,0.4279464760547405,0.4279464760547405,0.3950272845259909,0.3950272845259909,30600.0
1998-11-24,0.3950272845259909,0.3950272845259909,0.3950272845259909,0.3950272845259909,20400.0
1998-11-25,0.4213621864826409,0.4213621864826409,0.4213621864826409,0.4213621864826409,17400.0
1998-11-26,0.4200458902585131,0.4200458902585131,0.3963442784787568,0.3963442784787568,6000.0
1998-11-27,0.3963442784787568,0.3963442784787568,0.3963442784787568,0.3963442784787568,0.0
1998-11-30,0.3950272845259909,0.3950272845259909,0.3950272845259909,0.3950272845259909,12000.0
1998-12-01,0.3950272845259909,0.3950272845259909,0.3950272845259909,0.3950272845259909,39000.0
1998-12-02,0.3950272910515083,0.4081951374078488,0.3752759217898406,0.3752759217898406,25200.0
1998-12-03,0.3686923527663547,0.3686923527663547,0.3686923527663547,0.3686923527663547,3000.0
1998-12-04,0.3686923988845135,0.3752759217898406,0.3686923988845135,0.3752759217898406,565800.0
1998-12-07,0.3739589064086852,0.3752759217898406,0.3739589064086852,0.3752759217898406,32400.0
1998-12-08,0.3686923527663547,0.3686923527663547,0.3686923527663547,0.3686923527663547,682200.0
1998-12-09,0.3686923527663547,0.3686923527663547,0.3686923527663547,0.3686923527663547,0.0
1998-12-10,0.3686923527663547,0.3950272416392304,0.3686923527663547,0.3686923527663547,3294600.0
1998-12-11,0.3686923527663547,0.3686923527663547,0.3686923527663547,0.3686923527663547,0.0
1998-12-14,0.3621080684712042,0.3621080684712042,0.3621080684712042,0.3621080684712042,3600.0
1998-12-15,0.3686923527663547,0.3686923527663547,0.3686923527663547,0.3686923527663547,420000.0
1998-12-16,0.3686923527663547,0.3686923527663547,0.3686923527663547,0.3686923527663547,0.0
1998-12-17,0.2962704327320918,0.3423566886297677,0.2962704327320918,0.3357731665145541,20400.0
1998-12-18,0.3291896623534092,0.3555245292507043,0.3291896623534092,0.3555245292507043,58200.0
1998-12-21,0.3291896869000263,0.3291896869000263,0.3291896869000263,0.3291896869000263,44400.0
1998-12-22,0.3291896869000263,0.3291896869000263,0.3291896869000263,0.3291896869000263,6000.0
1998-12-23,0.3028539939478696,0.3291896869000263,0.2962704709826772,0.3291896869000263,25200.0
1998-12-24,0.2962704709826772,0.3291896869000263,0.2962704709826772,0.3291896869000263,19800.0
1998-12-29,0.3555244225139898,0.388443626093547,0.3555244225139898,0.388443626093547,9000.0
1998-12-30,0.388443626093547,0.388443626093547,0.388443626093547,0.388443626093547,0.0
1998-12-31,0.388443626093547,0.388443626093547,0.388443626093547,0.388443626093547,0.0
1999-01-04,0.388443626093547,0.388443626093547,0.388443626093547,0.388443626093547,0.0
1999-01-05,0.388443626093547,0.388443626093547,0.388443626093547,0.388443626093547,0.0
1999-01-06,0.388443626093547,0.388443626093547,0.388443626093547,0.388443626093547,0.0
1999-01-07,0.388443719557408,0.388443719557408,0.3686923527663547,0.3686923527663547,13800.0
1999-01-08,0.3950272845259909,0.3950272845259909,0.3950272845259909,0.3950272845259909,9000.0
1999-01-11,0.3950272651876537,0.3950272651876537,0.3555245292507043,0.3555245292507043,36000.0
1999-01-12,0.3555245292507043,0.3555245292507043,0.3555245292507043,0.3555245292507043,28200.0
1999-01-13,0.3291896869000263,0.3291896869000263,0.3291896869000263,0.3291896869000263,3000.0
1999-01-14,0.3291896869000263,0.3291896869000263,0.3291896869000263,0.3291896869000263,6000.0
1999-01-15,0.3028539802627535,0.3028539802627535,0.3028539802627535,0.3028539802627535,9600.0
1999-01-18,0.3291896306225269,0.3291896306225269,0.3028539421726587,0.309438264557904,36000.0
1999-01-19,0.3291896869000263,0.3291896869000263,0.3291896869000263,0.3291896869000263,54000.0
1999-01-20,0.3291896869000263,0.3291896869000263,0.3291896869000263,0.3291896869000263,0.0
1999-01-21,0.3291896869000263,0.3291896869000263,0.3291896869000263,0.3291896869000263,30000.0
1999-01-22,0.3028539939478696,0.3291896869000263,0.3028539939478696,0.3291896869000263,7800.0
1999-01-25,0.3291896869000263,0.3291896869000263,0.3291896869000263,0.3291896869000263,0.0
1999-01-26,0.3291896869000263,0.3291896869000263,0.3291896869000263,0.3291896869000263,18000.0
1999-01-27,0.3291896869000263,0.3291896869000263,0.3291896869000263,0.3291896869000263,6000.0
1999-01-28,0.3291896720248746,0.3291896720248746,0.3028539802627535,0.3028539802627535,24000.0
1999-01-29,0.3028539802627535,0.3028539802627535,0.3028539802627535,0.3028539802627535,0.0
1999-02-01,0.3291896869000263,0.3291896869000263,0.3291896869000263,0.3291896869000263,6000.0
1999-02-02,0.3160218335813899,0.3160218335813899,0.3160218335813899,0.3160218335813899,3000.0
1999-02-03,0.3028539802627535,0.3028539802627535,0.3028539802627535,0.3028539802627535,25800.0
1999-02-04,0.3028539802627535,0.3028539802627535,0.3028539802627535,0.3028539802627535,2400.0
1999-02-05,0.3028539802627535,0.3028539802627535,0.3028539802627535,0.3028539802627535,3600.0
1999-02-08,0.3028539802627535,0.3028539802627535,0.3028539802627535,0.3028539802627535,0.0
1999-02-09,0.3028539328768821,0.3028539328768821,0.2962704112392675,0.2962704112392675,74400.0
1999-02-10,0.263351344199411,0.263351344199411,0.263351344199411,0.263351344199411,18000.0
1999-02-11,0.263351344199411,0.263351344199411,0.263351344199411,0.263351344199411,246000.0
1999-02-12,0.263351344199411,0.263351344199411,0.263351344199411,0.263351344199411,0.0
1999-02-15,0.263351344199411,0.263351344199411,0.263351344199411,0.263351344199411,0.0
1999-02-16,0.3028540964520823,0.3028540964520823,0.263351344199411,0.263351344199411,505800.0
1999-02-17,0.2699356699388325,0.2699356699388325,0.263351344199411,0.263351344199411,105600.0
1999-02-18,0.2633511859757206,0.2896868720187678,0.2633511859757206,0.2896868720187678,21000.0
1999-02-19,0.2765190492251811,0.2883698780660019,0.2765190492251811,0.2883698780660019,7200.0
1999-02-22,0.2883698780660019,0.2883698780660019,0.2883698780660019,0.2883698780660019,0.0
1999-02-23,0.2765190485031173,0.2765190485031173,0.2633512045527236,0.2765190485031173,71400.0
1999-02-24,0.2633512428181553,0.2633512428181553,0.2238485293181525,0.2238485293181525,19800.0
1999-02-25,0.2370163551444191,0.2501841763494533,0.2370163551444191,0.2501841763494533,16800.0
1999-02-26,0.2370163081293238,0.2765190104539086,0.230432787332794,0.2370163081293238,84000.0
1999-03-01,0.289686889601653,0.2962704112392675,0.289686889601653,0.2962704112392675,22800.0
1999-03-02,0.2962704112392675,0.2962704112392675,0.2962704112392675,0.2962704112392675,30600.0
1999-03-03,0.2962704112392675,0.2962704112392675,0.2962704112392675,0.2962704112392675,0.0
1999-03-04,0.263351344199411,0.263351344199411,0.263351344199411,0.263351344199411,1200.0
1999-03-05,0.316021840423948,0.3291896869000263,0.316021840423948,0.3291896869000263,264000.0
1999-03-08,0.3621079430117438,0.388443626093547,0.3621079430117438,0.388443626093547,61800.0
1999-03-09,0.4081951306648098,0.4081951306648098,0.3686923927940262,0.3950272845259909,34200.0
1999-03-10,0.3950272845259909,0.3950272845259909,0.3950272845259909,0.3950272845259909,5400.0
1999-03-11,0.3291896869000263,0.3291896869000263,0.3291896869000263,0.3291896869000263,30000.0
1999-03-12,0.3291896869000263,0.3291896869000263,0.3291896869000263,0.3291896869000263,0.0
1999-03-15,0.3291896869000263,0.3291896869000263,0.3291896869000263,0.3291896869000263,0.0
1999-03-16,0.3621080684712042,0.3621080684712042,0.3621080684712042,0.3621080684712042,30000.0
1999-03-17,0.3752758748481771,0.3752758748481771,0.3686923527663547,0.3686923527663547,13200.0
1999-03-18,0.3950272845259909,0.3950272845259909,0.3950272845259909,0.3950272845259909,20400.0
1999-03-19,0.3818593893434172,0.4081950782386553,0.3818593893434172,0.4081950782386553,27000.0
1999-03-22,0.4200458839505666,0.4200458839505666,0.4081950782386553,0.4081950782386553,30000.0
1999-03-23,0.3950272845259909,0.3950272845259909,0.3950272845259909,0.3950272845259909,6000.0
1999-03-24,0.3950272845259909,0.3950272845259909,0.3950272845259909,0.3950272845259909,3600.0
1999-03-25,0.3950272845259909,0.3950272845259909,0.3950272845259909,0.3950272845259909,36000.0
1999-03-26,0.4134615666881677,0.4134615666881677,0.3818593724317436,0.3937102011642669,36000.0
1999-03-29,0.3910770154480047,0.4081951306648098,0.3910770154480047,0.3950272845259909,145200.0
1999-03-30,0.3950272337910362,0.4081950782386553,0.3950272337910362,0.4081950782386553,42000.0
1999-03-31,0.4213621762579556,0.4213621762579556,0.3950272845259909,0.3950272845259909,405600.0
1999-04-01,0.3950272845259909,0.3950272845259909,0.3950272845259909,0.3950272845259909,51600.0
1999-04-05,0.3950272845259909,0.3950272845259909,0.3950272845259909,0.3950272845259909,136200.0
1999-04-06,0.395027273254643,0.4345300099982913,0.395027273254643,0.4345300099982913,393600.0
1999-04-07,0.4345300099982913,0.4345300099982913,0.4345300099982913,0.4345300099982913,0.0
1999-04-08,0.4345299124853288,0.4345299124853288,0.3818593417983963,0.3818593417983963,12000.0
1999-04-09,0.3818594476532924,0.4213621864826409,0.3818594476532924,0.4213621864826409,34800.0
1999-04-12,0.4213621864826409,0.4213621864826409,0.4213621864826409,0.4213621864826409,1200.0
1999-04-13,0.4608648715212244,0.4937840600065553,0.4476978271453878,0.4806162150851196,238800.0
1999-04-14,0.480616194250167,0.49378403860077,0.480616194250167,0.49378403860077,9000.0
1999-04-15,0.49378403860077,0.49378403860077,0.49378403860077,0.49378403860077,30000.0
1999-04-16,0.4872004397742982,0.4872004397742982,0.4872004397742982,0.4872004397742982,23400.0
1999-04-19,0.5267032844585429,0.5530381755541294,0.5267032844585429,0.5267032844585429,162600.0
1999-04-20,0.5253862780695262,0.5267032698150246,0.5135354243604997,0.5201189703604062,81600.0
1999-04-21,0.4951011828357582,0.5188027991359101,0.4951011828357582,0.5135354907458785,47400.0
1999-04-22,0.5135354243604997,0.5201189703604062,0.5135354243604997,0.5201189703604062,45000.0
1999-04-23,0.5267032844585429,0.5267032844585429,0.5201189848208664,0.5267032844585429,187800.0
1999-04-26,0.5201189163827731,0.5267032151540768,0.5082681109945356,0.5082681109945356,31800.0
1999-04-27,0.5069519254515128,0.5267032698150246,0.5069519254515128,0.5201189703604062,103200.0
1999-04-28,0.5267032586634549,0.5398703032935703,0.5267032586634549,0.5398703032935703,87000.0
1999-04-29,0.5398703188218885,0.5727895559807231,0.5398703188218885,0.5662060099308434,30600.0
1999-04-30,0.599124361699035,0.599124361699035,0.599124361699035,0.599124361699035,6000.0
1999-05-03,0.6122921543539228,0.6122921543539228,0.5793729691598988,0.5793729691598988,12000.0
1999-05-04,0.5925408900800948,0.6057087354031438,0.5925408900800948,0.6057087354031438,37800.0
1999-05-05,0.6122923399519195,0.6254601875482522,0.6122923399519195,0.6254601875482522,62400.0
1999-05-06,0.6254599847833534,0.6386270275653635,0.6188756863923023,0.6386270275653635,15600.0
1999-05-07,0.6452114419414527,0.651794940489972,0.6452114419414527,0.651794940489972,54000.0
1999-05-10,0.6452115059227639,0.6517950051241246,0.6188758138441435,0.6188758138441435,67200.0
1999-05-11,0.6254600795694462,0.6254600795694462,0.6057087354031438,0.6057087354031438,84000.0
1999-05-12,0.6057086563696907,0.6122921543539228,0.5793729691598988,0.5793729691598988,46800.0
1999-05-13,0.579373044757046,0.6057087354031438,0.579373044757046,0.6057087354031438,639600.0
1999-05-14,0.5925407561052491,0.6122920958057274,0.5925407561052491,0.6122920958057274,80400.0
1999-05-17,0.6320437325344841,0.6452115800873884,0.6320437325344841,0.6452115800873884,52200.0
1999-05-18,0.6452115133537458,0.6452115133537458,0.612292274603708,0.6320436671627799,20400.0
1999-05-19,0.6122920958057274,0.6122920958057274,0.6122920958057274,0.6122920958057274,2400.0
1999-05-20,0.6057087354031438,0.6057087354031438,0.6057087354031438,0.6057087354031438,15000.0
1999-05-21,0.6320436671627799,0.6320436671627799,0.6320436671627799,0.6320436671627799,13800.0
1999-05-25,0.6320436671627799,0.6320436671627799,0.6188758209718139,0.6320436671627799,167400.0
1999-05-26,0.6320435405589045,0.6912976121851646,0.6320435405589045,0.6847140671358006,360000.0
1999-05-27,0.6912976830701071,0.7373839158686702,0.6649627938086085,0.6649627938086085,384000.0
1999-05-28,0.6912976830701071,0.6912976830701071,0.6649627938086085,0.6649627938086085,165600.0
1999-05-31,0.6583784946294943,0.6649627938086085,0.6583784946294943,0.6649627938086085,30000.0
1999-06-01,0.6649628588218957,0.6649628588218957,0.6320436671627799,0.6320436671627799,251400.0
1999-06-02,0.6649627938086085,0.6715463395330424,0.6517949489050603,0.6649627938086085,82800.0
1999-06-03,0.6715463330291083,0.6715463330291083,0.6715463330291083,0.6715463330291083,600.0
1999-06-04,0.6386270275653635,0.6386270275653635,0.6386270275653635,0.6386270275653635,37800.0
1999-06-07,0.6320435297198145,0.6386270275653635,0.6320435297198145,0.6386270275653635,16800.0
1999-06-08,0.6452114502715439,0.697881228794541,0.6452114502715439,0.6649627938086085,84600.0
1999-06-09,0.6715463229140027,0.6912976659622725,0.6583784783363248,0.6912976659622725,354000.0
1999-06-10,0.6912976659622725,0.6912976659622725,0.6912976659622725,0.6912976659622725,12000.0
1999-06-11,0.6649627773524946,0.6912976659622725,0.6649627773524946,0.6912976659622725,12600.0
1999-06-14,0.6649627773524946,0.6912976659622725,0.6649627773524946,0.6912976659622725,180600.0
1999-06-15,0.6912978353403568,0.7242170310319894,0.6912978353403568,0.7242170310319894,109800.0
1999-06-16,0.6978812201830416,0.704465519280909,0.6978812201830416,0.704465519280909,27000.0
1999-06-17,0.7110491832279959,0.7242170310319894,0.6978813825149305,0.7242170310319894,34200.0
1999-06-18,0.7571354424061533,0.7900546367559219,0.7571354424061533,0.7571354424061533,137400.0
1999-06-21,0.7571354424061533,0.7571354424061533,0.7505518954999406,0.7571354424061533,125400.0
1999-06-22,0.7637197427671816,0.7637197427671816,0.7505518954999406,0.7571354424061533,238200.0
1999-06-23,0.7308005782065629,0.7308005782065629,0.6715464874527178,0.7242170310319894,22200.0
1999-06-24,0.7505516666990029,0.7834708510135658,0.7505516666990029,0.7834708510135658,31200.0
1999-06-25,0.7703033210727689,0.7703033210727689,0.7242170310319894,0.7242170310319894,278400.0
1999-06-28,0.7768867284113998,0.7768867284113998,0.7373839902610448,0.7373839902610448,44400.0
1999-06-29,0.7571353897670583,0.776886735476393,0.7571353897670583,0.7703032361188177,10800.0
1999-06-30,0.7505518634997491,0.7637197102055717,0.7439683639651536,0.7439683639651536,88800.0
1999-07-02,0.7637195099521099,0.7900543959128264,0.7571352115982634,0.7834708510135658,42000.0
1999-07-05,0.783471022709948,0.7900545690519819,0.783471022709948,0.7900545690519819,13800.0
1999-07-06,0.7571352543448184,0.7966379386979842,0.7571352543448184,0.7768865965214012,108600.0
1999-07-07,0.7768867229131631,0.7966380683030938,0.7703032236620511,0.7900545690519819,88200.0
1999-07-08,0.7834710554750408,0.8295572945242823,0.7834710554750408,0.8295572945242823,147600.0
1999-07-09,0.8229737949978456,0.8295572945242823,0.8229737949978456,0.8295572945242823,16200.0
1999-07-12,0.8295572945242823,0.8295572945242823,0.8295572945242823,0.8295572945242823,90000.0
1999-07-13,0.8295572945242823,0.8295572945242823,0.8295572945242823,0.8295572945242823,84000.0
1999-07-14,0.8361409529567264,0.8361409529567264,0.8361409529567264,0.8361409529567263,9000.0
1999-07-15,0.8493086751702189,0.8690600199965828,0.8493086751702189,0.8690600199965828,88800.0
1999-07-16,0.8953949183389724,0.8953949183389724,0.8558922262839185,0.8558922262839185,6600.0
1999-07-19,0.8888113944736616,0.9809847167989566,0.8888113944736616,0.9809847167989566,170400.0
1999-07-20,0.9283141043090124,0.9283141043090124,0.8888114125357192,0.8888114125357192,76800.0
1999-07-21,0.8032224411197476,0.8888114188753375,0.8032224411197476,0.8558922262839185,58200.0
1999-07-22,0.8624765017770314,0.8822278461647022,0.8558921552234398,0.8756434996111105,46800.0
1999-07-23,0.9085624595563492,0.9480652325172956,0.9085624595563492,0.9480652325172956,82200.0
1999-07-26,0.9217306522209624,0.9480655930583672,0.9085628050748557,0.9085628050748554,19800.0
1999-07-27,0.8953947323132774,0.9217304199696036,0.8888112342174188,0.9217304199696036,112800.0
1999-07-28,0.9085625761414404,0.9217304199696036,0.9085625761414404,0.9217304199696036,58800.0
1999-07-29,0.9480653541713112,0.9480653541713112,0.9085625761414404,0.9217304199696036,1008000.0
1999-07-30,0.928314151975686,0.928314151975686,0.9085628050748557,0.9085628050748554,3600.0
1999-08-03,0.928313918065462,0.928313918065462,0.9217304199696036,0.9217304199696036,15600.0
1999-08-04,0.9217306522209624,0.9217306522209624,0.9085628050748557,0.9085628050748554,638400.0
1999-08-05,0.895394951756219,0.895394951756219,0.895394951756219,0.895394951756219,49200.0
1999-08-06,0.8953949579287487,0.9217306522209624,0.8953949579287487,0.9085628050748554,1007400.0
1999-08-09,0.8822278137092472,0.9019791573703044,0.8822278137092472,0.8822278137092472,20400.0
1999-08-10,0.9085627096493106,0.9085627096493106,0.8690600199965828,0.8690600199965828,1261800.0
1999-08-11,0.8690599687230356,0.8953948110589383,0.8690599687230356,0.8822278137092472,204000.0
1999-08-12,0.8822279131190424,0.9019792590056892,0.8822279131190424,0.8888114125357192,36000.0
1999-08-13,0.8888114188753375,0.8888114188753375,0.8558922262839185,0.8558922262839185,40200.0
1999-08-16,0.8558922262839185,0.8558922262839185,0.8558922262839185,0.8558922262839185,39600.0
1999-08-17,0.8493086250619785,0.9019791573703044,0.8493086250619785,0.8822278137092472,111000.0
1999-08-18,0.8822278137092472,0.8822278137092472,0.8822278137092472,0.8822278137092472,9600.0
1999-08-19,0.8822278137092472,0.8822278137092472,0.8822278137092472,0.8822278137092472,15000.0
1999-08-20,0.8756432780282943,0.961233074655785,0.8756432780282943,0.9480652325172956,439800.0
1999-08-23,0.9283137989459148,0.9546487297683716,0.9283137989459148,0.9480652325172956,180600.0
1999-08-24,0.9283137989459148,0.961233074655785,0.9283137989459148,0.9480652325172956,127800.0
1999-08-25,0.9348974984106032,0.9480653420706988,0.9348974984106032,0.9348974984106032,38400.0
1999-08-26,0.9414817498770426,0.9414817498770426,0.9348974984106032,0.9348974984106032,19200.0
1999-08-27,0.928313906216947,0.9414817498770426,0.921730408205117,0.9348974984106032,116400.0
1999-08-30,0.9414817618936252,0.9414817618936252,0.9217304199696036,0.9217304199696036,21000.0
1999-08-31,0.928313918065462,0.928313918065462,0.9217304199696036,0.9217304199696036,7200.0
1999-09-01,0.8888114386133967,0.915146284689383,0.875643591757083,0.915146284689383,49200.0
1999-09-02,0.9019792590056892,0.9019792590056892,0.8888114125357192,0.8888114125357192,33600.0
1999-09-03,0.9085628050748557,0.9085628050748557,0.9085628050748557,0.9085628050748554,1800.0
1999-09-07,0.908562758422366,0.908562758422366,0.8888114125357192,0.8888114125357192,1200.0
1999-09-08,0.9019792062483836,0.9019792062483836,0.9019792062483836,0.9019792062483836,12600.0
1999-09-09,0.915146168458722,0.9546489505557116,0.915146168458722,0.9546489505557116,163200.0
1999-09-10,0.92173064458936,0.9414819913266564,0.92173064458936,0.941481991326656,249000.0
1999-09-13,0.9348977381716392,0.9414819913266564,0.9348977381716392,0.941481991326656,106800.0
1999-09-14,0.9348975103431478,0.9348975103431478,0.9151460742372988,0.9217304199696036,283200.0
1999-09-15,0.9217304199696036,0.9348975103431478,0.9217304199696036,0.9217304199696036,52800.0
1999-09-16,0.9217304199696036,0.9348975103431478,0.9217304199696036,0.9217304199696036,45600.0
1999-09-17,0.9217306383523532,0.9283141380080197,0.9217306383523532,0.9283141380080197,61200.0
1999-09-20,0.9019792062483836,0.9019792062483836,0.9019792062483836,0.9019792062483836,11400.0
1999-09-21,0.9217304199696036,0.928313918065462,0.9217304199696036,0.9217304199696036,22800.0
1999-09-22,0.9085628050748557,0.9085628050748557,0.9085628050748557,0.9085628050748554,9000.0
1999-09-23,0.8888114520468796,0.901979299102212,0.8888114520468796,0.895394951756219,6600.0
1999-09-24,0.8953949268803882,0.8953949268803882,0.8295572945242823,0.8295572945242823,106200.0
1999-09-27,0.8032225109579076,0.8361409529567264,0.8032225109579076,0.8361409529567263,109800.0
1999-09-28,0.8361408742924558,0.908562758422366,0.8361408742924558,0.8888114125357192,49200.0
1999-09-29,0.8888114125357192,0.8888114125357192,0.8888114125357192,0.8888114125357192,0.0
1999-09-30,0.8822278137092472,0.90856265604515,0.8822278137092472,0.8822278137092472,24600.0
1999-10-01,0.895394951756219,0.895394951756219,0.895394951756219,0.895394951756219,300000.0
1999-10-04,0.8888114125357192,0.9019792590056892,0.8888114125357192,0.8888114125357192,21000.0
1999-10-05,0.8361408802563913,0.8558922262839185,0.8229737871472746,0.8558922262839185,134400.0
1999-10-06,0.8953949579287487,0.9085628050748557,0.8690601112731948,0.9085628050748554,21600.0
1999-10-07,0.9019791573703044,0.9019791573703044,0.8690599687230356,0.8822278137092472,32400.0
1999-10-08,0.8822278461647022,0.8822278461647022,0.8756434996111107,0.8756434996111105,242400.0
1999-10-12,0.8756435190598472,0.8756435190598472,0.8690600199965828,0.8690600199965828,23400.0
1999-10-13,0.8756433572576579,0.8756433572576579,0.8624763615641389,0.8624763615641389,80400.0
1999-10-14,0.8427252064476207,0.8427252064476207,0.8361409529567264,0.8361409529567263,12000.0
1999-10-15,0.8361408882325668,0.8361408882325668,0.8163894478347785,0.8295572945242823,26400.0
1999-10-18,0.8295572945242823,0.8295572945242823,0.8295572945242823,0.8295572945242823,1800.0
1999-10-19,0.8032223518650679,0.8229736956978104,0.8032223518650679,0.8229736956978104,234600.0
1999-10-20,0.8427249884287661,0.8427249884287661,0.8032223031586742,0.8032223031586742,22200.0
1999-10-21,0.796637957189341,0.8032223031586742,0.796637957189341,0.8032223031586742,16200.0
1999-10-22,0.8032223031586742,0.8032223031586742,0.8032223031586742,0.8032223031586742,1800.0
1999-10-25,0.7966378102426214,0.7966378102426214,0.7966378102426214,0.7966378102426214,4800.0
1999-10-26,0.7966378102426214,0.7966378102426214,0.7966378102426214,0.7966378102426214,0.0
1999-10-27,0.8098057827732019,0.8098057827732019,0.8032222845925203,0.8098057827732019,175800.0
1999-10-28,0.8098058974009255,0.8427250882369467,0.8098058974009255,0.8427250882369467,24000.0
1999-10-29,0.8427252064476207,0.8427252064476207,0.8361409529567264,0.8361409529567263,7200.0
1999-11-01,0.8295571944298821,0.8295571944298821,0.8229736956978104,0.8229736956978104,13800.0
1999-11-02,0.8098057827732019,0.8098057827732019,0.8098057827732019,0.8098057827732019,10800.0
1999-11-03,0.8032223031586742,0.8032223031586742,0.8032223031586742,0.8032223031586742,4200.0
1999-11-04,0.8032223031586742,0.8032223031586742,0.8032223031586742,0.8032223031586742,9600.0
1999-11-05,0.8229736267710223,0.8229736267710223,0.8098057827732019,0.8098057827732019,25800.0
1999-11-08,0.8032222663258077,0.8163892623877297,0.8032222663258077,0.8163892623877297,21600.0
1999-11-09,0.8229737605807315,0.8229737605807315,0.7900545690519819,0.7900545690519819,27000.0
1999-11-10,0.8295571944298821,0.8361407873437899,0.8163893493292109,0.8229736956978104,125400.0
1999-11-11,0.836140698298877,0.836140698298877,0.8163892623877297,0.8163892623877297,28200.0
1999-11-12,0.8032224840231629,0.8032224840231629,0.7242170015112003,0.7571354424061533,93000.0
1999-11-15,0.8032222845925203,0.8163892809538835,0.7900544405947002,0.8098057827732019,102000.0
1999-11-16,0.7900545690519819,0.7900545690519819,0.7900545690519819,0.7900545690519819,12000.0
1999-11-17,0.7900544226274477,0.8163892623877297,0.7900544226274477,0.8163892623877297,145800.0
1999-11-18,0.8163892623877297,0.8229736080551285,0.8032222663258077,0.8163892623877297,658200.0
1999-11-19,0.7966378102426214,0.8032221549974153,0.7966378102426214,0.7966378102426214,133800.0
1999-11-22,0.8163893493292109,0.8361407873437899,0.8098058505971394,0.8229736956978104,170400.0
1999-11-23,0.8229736080551285,0.8229736080551285,0.8163892623877297,0.8163892623877297,24000.0
1999-11-24,0.816389299824387,0.816389299824387,0.8032223031586742,0.8032223031586742,51000.0
1999-11-25,0.8163892623877297,0.8163892623877297,0.8163892623877297,0.8163892623877297,7800.0
1999-11-26,0.8163894478347785,0.8295572945242823,0.8163894478347785,0.8295572945242823,52200.0
1999-11-29,0.8295571944298821,0.8295571944298821,0.8163893493292109,0.8229736956978104,8400.0
1999-11-30,0.8229734939891563,0.8229734939891563,0.7966378102426214,0.7966378102426214,27600.0
1999-12-01,0.697881294262518,0.7900545690519819,0.697881294262518,0.7900545690519819,31800.0
1999-12-02,0.809805782694525,0.809805782694525,0.7768865965214012,0.7768865965214012,18600.0
1999-12-03,0.816389280874567,0.816389280874567,0.7768865965214012,0.7768865965214012,12600.0
1999-12-06,0.7900543959128264,0.7900543959128264,0.7834708510135658,0.7834708510135658,13800.0
1999-12-07,0.7900544405179422,0.7900544405179422,0.7703030983413595,0.7768865965214012,73800.0
1999-12-08,0.7768865965214012,0.7768865965214012,0.7703030983413595,0.7768865965214012,59400.0
1999-12-09,0.7768868211564145,0.7768868211564145,0.7242170310319894,0.7242170310319894,942600.0
1999-12-10,0.6781299017816653,0.7900545690519819,0.6781299017816653,0.7900545690519819,64200.0
1999-12-13,0.7242170015112003,0.7571354424061533,0.7242170015112003,0.7571354424061533,330000.0
1999-12-14,0.7768865965214012,0.7768865965214012,0.7768865965214012,0.7768865965214012,3600.0
1999-12-15,0.7768865965214012,0.7768865965214012,0.7768865965214012,0.7768865965214012,7800.0
1999-12-16,0.7768867065649042,0.8427250882369467,0.7768867065649042,0.8427250882369467,124800.0
1999-12-17,0.9217306522209624,0.9217306522209624,0.901979305320132,0.9085628050748554,30600.0
1999-12-20,0.8690599687230356,0.8822278137092472,0.8558921237368239,0.8822278137092472,19200.0
1999-12-21,0.8624766055728688,0.9217306458668836,0.8624766055728688,0.895394951756219,58200.0
1999-12-22,0.901979078045582,0.9217304199696036,0.8953947323132774,0.9217304199696036,24600.0
1999-12-23,0.9678166960953326,0.9678166960953326,0.9217304199696036,0.9217304199696036,4800.0
1999-12-24,0.9217304199696036,0.9217304199696036,0.9217304199696036,0.9217304199696036,16200.0
1999-12-29,0.8558921552234398,0.8756434996111107,0.8558921552234398,0.8756434996111105,68400.0
1999-12-30,0.8756434996111107,0.8756434996111107,0.8756434996111107,0.8756434996111105,0.0
1999-12-31,0.9546489505557116,0.9546489505557116,0.9546489505557116,0.9546489505557116,600.0
2000-01-04,0.9151461547199952,0.9151461547199952,0.8822278137092472,0.8822278137092472,43800.0
2000-01-05,0.8888114125357192,0.9151462578390428,0.8888114125357192,0.8888114125357192,19800.0
2000-01-06,0.8888114125357192,0.8888114125357192,0.8888114125357192,0.8888114125357192,26400.0
2000-01-07,0.8888114125357192,0.8888114125357192,0.8558922201791025,0.8888114125357192,47400.0
2000-01-10,0.8295572866109096,0.8558922262839185,0.8295572866109096,0.8558922262839185,31200.0
2000-01-11,0.8558922262839185,0.8558922262839185,0.8558922262839185,0.8558922262839185,3000.0
2000-01-12,0.8558922262839185,0.8690600728478105,0.8558922262839185,0.8558922262839185,147600.0
2000-01-13,0.8690600199965828,0.8690600199965828,0.8690600199965828,0.8690600199965828,150600.0
2000-01-14,0.8690600199965828,0.8690600199965828,0.8690600199965828,0.8690600199965828,0.0
2000-01-17,0.9217306048923358,0.9217306048923358,0.8888114125357192,0.8888114125357192,21000.0
2000-01-18,0.9085625645450212,0.954648840082529,0.9085625645450212,0.9348974984106032,105600.0
2000-01-19,0.9348974984106032,0.954648840082529,0.9348974984106032,0.9348974984106032,24000.0
2000-01-20,0.9348974984106032,0.9414817498770426,0.9348974984106032,0.9348974984106032,54600.0
2000-01-21,0.9414819913266564,0.9678169319460171,0.9414819913266564,0.941481991326656,58800.0
2000-01-24,0.9678166837426248,0.9678166837426248,0.9348974984106032,0.9348974984106032,35400.0
2000-01-25,0.9217304199696036,0.9348975103431478,0.9217304199696036,0.9217304199696036,970800.0
2000-01-26,0.9217304199696036,0.9348975103431478,0.9217304199696036,0.9217304199696036,53400.0
2000-01-27,0.9546489713436334,0.9546489713436334,0.8756434996111107,0.8756434996111105,46200.0
2000-01-28,0.8822277361215605,0.9217304199696036,0.8822277361215605,0.9217304199696036,61200.0
2000-01-31,0.9217304199696036,0.9217304199696036,0.9151460742372988,0.9217304199696036,76200.0
2000-02-01,0.9151460625568514,0.9348974984106032,0.9151460625568514,0.9348974984106032,110400.0
2000-02-02,0.915146284689383,0.915146284689383,0.915146284689383,0.915146284689383,24600.0
2000-02-03,0.934897390378806,0.9480652325172956,0.9151459568074254,0.9480652325172956,94800.0
2000-02-04,0.9217304199696036,0.9217304199696036,0.8888112342174188,0.9217304199696036,61800.0
2000-02-07,0.895394951756219,0.895394951756219,0.895394951756219,0.895394951756219,12000.0
2000-02-08,0.895394951756219,0.895394951756219,0.895394951756219,0.895394951756219,0.0
2000-02-09,0.8888112342174188,0.9217304199696036,0.8888112342174188,0.9217304199696036,24000.0
2000-02-10,0.9348975103431478,0.9348975103431478,0.901979078045582,0.9217304199696036,132600.0
2000-02-11,0.8888112342174188,0.9217304199696036,0.855892048465234,0.9217304199696036,47400.0
2000-02-14,0.9217306048923358,0.9217306048923358,0.8558922201791025,0.8888114125357192,50400.0
2000-02-15,0.9151462985208906,0.9151462985208906,0.8888114520468796,0.895394951756219,25800.0
2000-02-16,0.9019789623052732,0.9480652325172956,0.9019789623052732,0.9480652325172956,75600.0
2000-02-17,0.9151462043115915,0.9217305509797624,0.9019792062483836,0.9019792062483836,22800.0
2000-02-18,0.8888114125357192,0.8888114125357192,0.8888114125357192,0.8888114125357192,27600.0
2000-02-21,0.915146284689383,0.915146284689383,0.915146284689383,0.915146284689383,1200.0
2000-02-22,0.92173064458936,0.9875682786833132,0.92173064458936,0.941481991326656,426000.0
2000-02-23,0.9283141442895744,0.9414819913266564,0.92173064458936,0.941481991326656,56400.0
2000-02-24,0.9085626696850412,0.9546489505557116,0.9085626696850412,0.9546489505557116,283800.0
2000-02-25,0.921730408205117,0.9480653420706988,0.8888112228730954,0.9348974984106032,277800.0
2000-02-28,0.9480654199125932,0.9612332646538484,0.9480654199125932,0.9612332646538484,65400.0
2000-02-29,0.9480654567510434,1.0007359901261486,0.9480654567510434,1.0007359901261486,223200.0
2000-03-01,0.9875680772015404,1.0073194199092048,0.9875680772015404,0.9875680772015404,468000.0
2000-03-02,1.0073194697406764,1.0139029684234198,1.000735971057933,1.0073194697406764,141600.0
2000-03-03,1.0204876461469414,1.0863252914466075,1.0204876461469414,1.0534060920693091,715200.0
2000-03-06,1.0863252914466075,1.0863252914466075,1.0534060920693091,1.0534060920693091,62400.0
2000-03-07,1.0534058481426902,1.1192442316517537,1.0534058481426902,1.0863250398972215,441600.0
2000-03-08,1.1126598847188869,1.1126598847188869,1.0863250398972215,1.0863250398972215,58800.0
2000-03-09,1.0534056978634263,1.0534056978634263,0.9480653917862112,0.9875680772015404,103800.0
2000-03-10,1.0139029824284402,1.0139029824284402,0.9217305148689364,0.9546489505557116,39000.0
2000-03-13,0.987568144873238,1.0007359901261486,0.987568144873238,1.0007359901261486,28800.0
2000-03-14,0.9217304391624604,0.994151556816068,0.9217304391624604,0.994151556816068,37200.0
2000-03-15,0.987568144873238,1.0007359901261486,0.987568144873238,1.0007359901261486,95400.0
2000-03-16,1.027070630987258,1.0665734055217335,1.027070630987258,1.0336542226823964,81600.0
2000-03-17,1.0336545026172914,1.0863250398972215,1.0336545026172914,1.0863250398972215,142200.0
2000-03-20,1.0534060920693091,1.0863252914466075,1.0534060920693091,1.0534060920693091,28200.0
2000-03-21,1.0534058996925988,1.0731572461845569,1.0336545532006396,1.0731572461845569,95400.0
2000-03-22,1.0270709594003515,1.0731572461845569,1.0270709594003515,1.0731572461845569,89400.0
2000-03-23,1.027071146967682,1.0863252914466075,1.027071146967682,1.0534060920693091,23400.0
2000-03-24,1.0665735960554246,1.0797414410707495,1.0665735960554246,1.0797414410707495,235200.0
2000-03-27,1.0863249397601509,1.0863249397601509,1.0797414410707495,1.0797414410707495,53400.0
2000-03-28,1.0994928663260413,1.0994928663260413,1.0863250203340429,1.0929085195117496,24600.0
2000-03-29,1.0929085195117496,1.1060763655037475,1.0929085195117496,1.0929085195117496,48600.0
2000-03-30,1.1126598792485274,1.1192442261490223,1.1126598792485274,1.1192442261490223,506400.0
2000-03-31,1.1192438470920865,1.1850814545253274,1.1192438470920865,1.171913612820518,384000.0
2000-04-03,1.185081368235294,1.185081368235294,1.1587465343795182,1.1587465343795182,255000.0
2000-04-04,1.1719140431204589,1.1719140431204589,1.1389956040441915,1.152162697129158,64200.0
2000-04-05,1.132411247174362,1.1389954994762144,1.132411247174362,1.1389954994762144,67800.0
2000-04-06,1.1192442580528907,1.152162697129158,1.1192442580528907,1.152162697129158,20400.0
2000-04-07,1.119244275361929,1.3167579266931642,1.119244275361929,1.2509195406128957,1097400.0
2000-04-10,1.3167576344371732,1.3167576344371732,1.1850816449570705,1.1850816449570705,67200.0
2000-04-11,1.2048332356515004,1.2048332356515004,1.152162697129158,1.152162697129158,172200.0
2000-04-12,1.1850816449570705,1.1850816449570705,1.15216245922339,1.1850816449570705,26400.0
2000-04-13,1.1719141098803658,1.1719141098803658,1.152162762763899,1.1653306100537666,19200.0
2000-04-14,1.1192442261490223,1.1192442261490223,1.0994928807207305,1.1192442261490223,111600.0
2000-04-17,1.1192442261490223,1.1192442261490223,1.1192442261490223,1.1192442261490223,54000.0
2000-04-18,1.1455790925051998,1.1455790925051998,1.1389954994762144,1.1389954994762144,43800.0
2000-04-19,1.15216245922339,1.1850816449570705,1.1455789611312324,1.1850816449570705,21000.0
2000-04-20,1.2180010696327594,1.2180010696327594,1.2180010696327594,1.2180010696327594,16800.0
2000-04-24,1.1850816999064255,1.2443358225744794,1.1850816999064255,1.2443358225744794,234000.0
2000-04-25,1.2509192513797895,1.2509192513797895,1.231167909649871,1.231167909649871,312000.0
2000-04-26,1.211416755534623,1.211416755534623,1.1982497564094303,1.211416755534623,21000.0
2000-04-27,1.2311680701588366,1.3299248858653103,1.2311680701588366,1.3167577939045527,2744400.0
2000-04-28,1.3825954198906318,1.3825954198906318,1.3167577939045527,1.3167577939045527,384000.0
2000-05-01,1.2640871794530937,1.4089301734434068,1.2509193348754153,1.382595331924545,165600.0
2000-05-02,1.1916653504775614,1.4352660299274262,1.1916653504775614,1.4352660299274262,495600.0
2000-05-03,1.435265679306407,1.481351952169867,1.36942731246248,1.4418492711180655,175800.0
2000-05-04,1.389178879421291,1.4023467244636814,1.3825953807183575,1.4023467244636814,69000.0
2000-05-05,1.3825951945108592,1.3891786923271288,1.3825951945108592,1.3891786923271288,36000.0
2000-05-08,1.3694277462677102,1.44843322758037,1.3694277462677102,1.44843322758037,342000.0
2000-05-09,1.4484331254437164,1.5801091381039636,1.4484331254437164,1.5801091381039636,352800.0
2000-05-10,1.5801089739117913,1.6130281620198443,1.5669411291412685,1.599860411431156,1216200.0
2000-05-11,1.5998601053061765,1.7447030737027776,1.580108671566147,1.6986168972790607,1621200.0
2000-05-12,1.7183685155367865,1.8039575780131585,1.64594663889587,1.803957578013158,1703400.0
2000-05-15,1.7381200399931651,1.7381200399931651,1.6986173503404378,1.7381200399931651,435000.0
2000-05-16,1.7776227296458935,1.7776227296458935,1.711785101921696,1.7381200399931651,222600.0
2000-05-17,1.7447036062418662,1.7578713583301913,1.7117851678395015,1.7117851678395015,76200.0
2000-05-18,1.7117845372259302,1.7447029635012974,1.7117845372259302,1.7249515310088366,168000.0
2000-05-19,1.711785101921696,1.7381200399931651,1.711785101921696,1.7381200399931651,240600.0
2000-05-23,1.7117851678395015,1.738120106925083,1.7117851678395015,1.7117851678395015,185400.0
2000-05-24,1.7117851678395015,1.7117851678395015,1.6788659759823787,1.7117851678395015,978000.0
2000-05-25,1.7117851678395015,1.718368667156285,1.7117851678395015,1.7117851678395015,250800.0
2000-05-26,1.6788659592354611,1.6788659592354611,1.5801091381039636,1.5801091381039636,21600.0
2000-05-29,1.580109249525787,1.580109249525787,1.4286818807976676,1.44843322758037,75000.0
2000-05-30,1.4616010474388903,1.5011037402689218,1.4616010474388903,1.4879358934466986,36600.0
2000-05-31,1.4879355264026295,1.573525332360671,1.4879355264026295,1.566940986755467,69600.0
2000-06-01,1.5142715085012155,1.5801091381039636,1.5142715085012155,1.5801091381039636,83400.0
2000-06-02,1.514271361660083,1.514271361660083,1.514271361660083,1.514271361660083,36000.0
2000-06-05,1.5142712306213286,1.5274383208891384,1.5142712306213286,1.5274383208891384,1320000.0
2000-06-06,1.5274383208891384,1.5274383208891384,1.5274383208891384,1.5274383208891384,43800.0
2000-06-07,1.5274386011852834,1.5801091381039636,1.5274386011852834,1.5801091381039636,97800.0
2000-06-08,1.5801091381039636,1.5801091381039636,1.5801091381039636,1.5801091381039636,53400.0
2000-06-09,1.5801091381039636,1.5801091381039636,1.5801091381039636,1.5801091381039636,120600.0
2000-06-12,1.580109110766465,1.7381200595158484,1.580109110766465,1.731536560378638,358200.0
2000-06-13,1.7315365409299013,1.74470353905643,1.6986173503404378,1.7381200399931651,200400.0
2000-06-14,1.7512878855862684,1.790790577359562,1.7512878855862684,1.7776228250714383,232800.0
2000-06-15,1.7907901723429838,1.7907901723429838,1.7447032381215597,1.7644546737229414,89400.0
2000-06-16,1.7644547183016035,1.810541653687407,1.7644547183016035,1.810541653687407,143400.0
2000-06-19,1.8105420174280549,1.8105420174280549,1.7776228250714383,1.7776228250714383,162000.0
2000-06-20,1.7907906187841025,1.8105420593094852,1.7907906187841025,1.7907906187841025,52800.0
2000-06-21,1.7907906187841025,1.7907906187841025,1.7907906187841025,1.7907906187841025,27600.0
2000-06-22,1.7907903921777029,1.8039575780131585,1.7907903921777029,1.803957578013158,7800.0
2000-06-23,1.7447029635012974,1.7447029635012974,1.7249515310088366,1.7249515310088366,1891800.0
2000-06-26,1.777622952752684,1.777622952752684,1.7249523165444027,1.7447037580315816,18600.0
2000-06-27,1.7447037580315816,1.7447037580315816,1.7447037580315816,1.7447037580315816,68400.0
2000-06-28,1.7447034622656887,1.8105418405468288,1.7447034622656887,1.751287714493886,142800.0
2000-06-29,1.764454900404561,1.764454900404561,1.751287714493886,1.751287714493886,184200.0
2000-06-30,1.751287714493886,1.751287714493886,1.751287714493886,1.751287714493886,97800.0
2000-07-04,1.7512877915744238,1.7512877915744238,1.711785101921696,1.7381200399931651,17400.0
2000-07-05,1.7381194666098445,1.7381194666098445,1.678865357496082,1.7249515310088366,38400.0
2000-07-06,1.7249518047790438,1.7249518047790438,1.678865623951869,1.678865623951869,33000.0
2000-07-07,1.672282245816865,1.672282245816865,1.645946556912012,1.645946556912012,4200.0
2000-07-10,1.5932765741807955,1.645946441384336,1.5932765741807955,1.5932765741807955,12600.0
2000-07-11,1.6920335471134418,1.6920335471134418,1.514271361660083,1.514271361660083,2076600.0
2000-07-12,1.514271412675557,1.580109038111989,1.514271412675557,1.573525539277492,642600.0
2000-07-13,1.5669412919651449,1.5801091381039636,1.5669412919651449,1.5801091381039636,283800.0
2000-07-14,1.5801088303294455,1.5801088303294455,1.566940986755467,1.566940986755467,825000.0
2000-07-17,1.5801091381039636,1.5801091381039636,1.5801091381039636,1.5801091381039636,304800.0
2000-07-18,1.547189946575214,1.5801091381039636,1.547189946575214,1.5801091381039636,7200.0
2000-07-19,1.573525332360671,1.573525332360671,1.5471896452127138,1.566940986755467,34200.0
2000-07-20,1.560357488786693,1.566940986755467,1.560357488786693,1.566940986755467,637800.0
2000-07-21,1.5735256388528518,1.5801091381039636,1.5735256388528518,1.5801091381039636,340200.0
2000-07-24,1.573525383008719,1.6196115655464038,1.573525383008719,1.6196115655464038,1004400.0
2000-07-25,1.593276649969131,1.593276649969131,1.547189713428275,1.547189713428275,615600.0
2000-07-26,1.547189713428275,1.547189713428275,1.547189713428275,1.547189713428275,4200.0
2000-07-27,1.5142711331446836,1.5537739083144673,1.5142711331446836,1.5537739083144673,51600.0
2000-07-28,1.547189713428275,1.547189713428275,1.547189713428275,1.547189713428275,72000.0
2000-07-31,1.5537740593237828,1.5537740593237828,1.547189713428275,1.547189713428275,334800.0
2000-08-01,1.5142712803147746,1.547189713428275,1.5142712803147746,1.547189713428275,16200.0
2000-08-02,1.4813524138321703,1.4813524138321703,1.4813524138321703,1.4813524138321703,42000.0
2000-08-03,1.4813524138321703,1.547190047739778,1.4813524138321703,1.4813524138321703,21000.0
2000-08-04,1.4813524138321703,1.4813524138321703,1.4813524138321703,1.4813524138321703,0.0
2000-08-08,1.547189713428275,1.5801088999964126,1.547189713428275,1.547189713428275,43200.0
2000-08-09,1.5801089848784593,1.5801089848784593,1.514271361660083,1.514271361660083,139200.0
2000-08-10,1.5471898295353963,1.5471898295353963,1.494520050055762,1.5076870475619464,31800.0
2000-08-11,1.5011036871593628,1.5011036871593628,1.5011036871593628,1.5011036871593628,12000.0
2000-08-14,1.547189713428275,1.547189713428275,1.547189713428275,1.547189713428275,37800.0
2000-08-15,1.5471899715952109,1.5471899715952109,1.5011036866371203,1.5406064722376354,101400.0
2000-08-16,1.514271361660083,1.514271361660083,1.514271361660083,1.514271361660083,318000.0
2000-08-17,1.514271361660083,1.514271361660083,1.494520018185469,1.514271361660083,282600.0
2000-08-18,1.514271361660083,1.5274384530673184,1.514271361660083,1.514271361660083,217800.0
2000-08-21,1.514271361660083,1.514271361660083,1.514271361660083,1.514271361660083,6000.0
2000-08-22,1.4879354882658615,1.534022515775331,1.4879354882658615,1.534022515775331,127800.0
2000-08-23,1.5340226227283638,1.6130280865645503,1.5340226227283638,1.547189713428275,591000.0
2000-08-24,1.5801087464276475,1.5801087464276475,1.5471895630588834,1.5537739083144673,1262400.0
2000-08-25,1.5801088999964126,1.5801088999964126,1.547189713428275,1.547189713428275,435000.0
2000-08-28,1.514271361660083,1.514271361660083,1.514271361660083,1.514271361660083,4200.0
2000-08-29,1.547189713428275,1.547189713428275,1.547189713428275,1.547189713428275,5400.0
2000-08-30,1.547189713428275,1.547189713428275,1.547189713428275,1.547189713428275,4800.0
2000-08-31,1.547189713428275,1.5603575575828232,1.547189713428275,1.547189713428275,5400.0
2000-09-01,1.540606215169234,1.547189713428275,1.540606215169234,1.547189713428275,76800.0
2000-09-05,1.5801091381039636,1.5801091381039636,1.547189946575214,1.5801091381039636,37800.0
2000-09-06,1.580108665818592,1.613027847507988,1.580108665818592,1.613027847507988,70200.0
2000-09-07,1.613028600109537,1.6854497411071625,1.613028600109537,1.6722827403970617,19800.0
2000-09-08,1.6722827403970617,1.6722827403970617,1.6722827403970617,1.6722827403970617,34800.0
2000-09-11,1.66569771102726,1.66569771102726,1.66569771102726,1.66569771102726,2400.0
2000-09-12,1.6196115404950389,1.6327794784710123,1.6196115404950389,1.6327794784710123,23400.0
2000-09-13,1.6196115655464038,1.6196115655464038,1.6196115655464038,1.6196115655464038,20400.0
2000-09-14,1.6130278490730996,1.6722819617715172,1.6130278490730996,1.66569771102726,42000.0
2000-09-15,1.6788659759823787,1.7776227980989894,1.6788659759823787,1.7117851678395015,101400.0
2000-09-18,1.810541653687407,1.8434600859758887,1.810541653687407,1.810541653687407,909000.0
2000-09-19,1.8763797450340527,1.8763797450340527,1.7842064161027738,1.817125610149711,442200.0
2000-09-20,1.823709016261409,1.823709016261409,1.7776228250714383,1.7776228250714383,45000.0
2000-09-21,1.7776228250714383,1.830293457496548,1.7776228250714383,1.7776228250714383,164400.0
2000-09-22,1.8302930897878047,1.8302930897878047,1.810541653687407,1.810541653687407,90600.0
2000-09-25,1.7842058278381894,1.7842058278381894,1.7842058278381894,1.7842058278381894,43200.0
2000-09-26,1.7776224679443056,1.810541653687407,1.7776224679443056,1.810541653687407,186600.0
2000-09-27,1.7776228967168088,1.8237090897642383,1.7776228967168088,1.8237090897642383,49200.0
2000-09-28,1.8105415501881128,1.8105415501881128,1.7710388686091338,1.7710388686091338,93600.0
2000-09-29,1.7117849315376577,1.7117849315376577,1.6130281230538437,1.645946556912012,64800.0
2000-10-02,1.6788659759823787,1.7117851678395015,1.6788659759823787,1.7117851678395015,26400.0
2000-10-03,1.7117851678395015,1.7117851678395015,1.7117851678395015,1.7117851678395015,100200.0
2000-10-04,1.7117851678395015,1.771039298782206,1.7117851678395015,1.7117851678395015,352800.0
2000-10-05,1.7117851678395015,1.7117851678395015,1.7117851678395015,1.7117851678395015,48000.0
2000-10-06,1.6788659759823787,1.7117851678395015,1.6788659759823787,1.7117851678395015,30000.0
2000-10-10,1.6986168972790607,1.6986168972790607,1.6986168972790607,1.6986168972790607,45000.0
2000-10-11,1.6788659619405093,1.6854494612022284,1.6788659619405093,1.6854494612022284,3600.0
2000-10-12,1.6986170595791152,1.6986170595791152,1.678865623951869,1.678865623951869,24000.0
2000-10-13,1.6854497411071625,1.6854497411071625,1.6722827403970617,1.6722827403970617,21600.0
2000-10-16,1.672282245816865,1.672282245816865,1.645946556912012,1.645946556912012,9600.0
2000-10-17,1.645946767706712,1.645946767706712,1.5801091381039636,1.5801091381039636,129600.0
2000-10-18,1.5801087623969248,1.586692260082659,1.5801087623969248,1.586692260082659,33000.0
2000-10-19,1.6788656602958587,1.6788656602958587,1.6327794784710123,1.6327794784710123,78000.0
2000-10-20,1.613027847507988,1.613027847507988,1.613027847507988,1.613027847507988,73800.0
2000-10-23,1.613027847507988,1.613027847507988,1.613027847507988,1.613027847507988,7800.0
2000-10-24,1.613027847507988,1.645946275742858,1.613027847507988,1.613027847507988,52800.0
2000-10-25,1.6130283296327137,1.6261953281349373,1.5801091381039636,1.5801091381039636,82800.0
2000-10-26,1.6130279460983843,1.6130279460983843,1.5801087623969248,1.586692260082659,326400.0
2000-10-27,1.586692260082659,1.586692260082659,1.586692260082659,1.586692260082659,42000.0
2000-10-30,1.5932768900609386,1.5932768900609386,1.5801091381039636,1.5801091381039636,23400.0
2000-10-31,1.5340227051346964,1.5340227051346964,1.514271361660083,1.514271361660083,1361400.0
2000-11-01,1.514271361660083,1.514271361660083,1.514271361660083,1.514271361660083,82200.0
2000-11-02,1.514271361660083,1.514271361660083,1.494520018185469,1.514271361660083,9600.0
2000-11-03,1.5011036871593628,1.5011036871593628,1.5011036871593628,1.5011036871593628,6000.0
2000-11-06,1.514271189479425,1.514271189479425,1.461600663657202,1.461600663657202,7800.0
2000-11-07,1.514271361660083,1.514271361660083,1.514271361660083,1.514271361660083,3000.0
2000-11-08,1.5735256388528518,1.5801091381039636,1.5735256388528518,1.5801091381039636,12600.0
2000-11-09,1.5801091381039636,1.5801091381039636,1.5801091381039636,1.5801091381039636,13800.0
2000-11-10,1.573525539277492,1.573525539277492,1.573525539277492,1.573525539277492,1200.0
2000-11-13,1.573525539277492,1.573525539277492,1.573525539277492,1.573525539277492,0.0
2000-11-14,1.4945199691209468,1.4945199691209468,1.4945199691209468,1.4945199691209468,600.0
2000-11-15,1.501103395075226,1.6327794784710123,1.501103395075226,1.6327794784710123,36000.0
2000-11-16,1.6327794784710123,1.6327794784710123,1.6327794784710123,1.6327794784710123,0.0
2000-11-17,1.6130283322316812,1.6854494612022284,1.6130283322316812,1.6854494612022284,126000.0
2000-11-20,1.692033753744482,1.7776228250714383,1.692033753744482,1.7776228250714383,368400.0
2000-11-21,1.7776227980989894,1.7776227980989894,1.7117851678395015,1.7117851678395015,143400.0
2000-11-22,1.7117851678395015,1.764455046010664,1.7117851678395015,1.7117851678395015,300600.0
2000-11-23,1.71178480890638,1.71178480890638,1.678865623951869,1.678865623951869,313200.0
2000-11-24,1.7117853167653037,1.7447037580315816,1.7117853167653037,1.7447037580315816,44400.0
2000-11-27,1.810541653687407,1.810541653687407,1.810541653687407,1.810541653687407,16800.0
2000-11-28,1.7447037580315816,1.7447037580315816,1.7447037580315816,1.7447037580315816,17400.0
2000-11-29,1.7249520241268164,1.7776226514062592,1.7249520241268164,1.751287714493886,281400.0
2000-11-30,1.771039452863134,1.777622952752684,1.7447037580315816,1.7447037580315816,72000.0
2000-12-01,1.744703282201205,1.810541653687407,1.7117848499127226,1.810541653687407,1266600.0
2000-12-04,1.7447034316456804,1.8434602438794867,1.7447034316456804,1.8434602438794867,243600.0
2000-12-05,1.8434609232389996,1.909299324627687,1.8434609232389996,1.8829636250174795,635400.0
2000-12-06,1.876379648686518,1.876379648686518,1.7447036327148218,1.7776228250714383,767400.0
2000-12-07,1.790790577359562,1.823709016261409,1.7776228250714383,1.7776228250714383,577800.0
2000-12-08,1.7776224679443056,1.810541653687407,1.7776224679443056,1.810541653687407,468000.0
2000-12-11,1.8105420174280549,1.8105420174280549,1.7776228250714383,1.7776228250714383,8400.0
2000-12-12,1.7842061188664688,1.8434602438794867,1.7710391215505517,1.8434602438794867,67200.0
2000-12-13,1.843460621908796,1.843460621908796,1.836877121900792,1.836877121900792,109800.0
2000-12-14,1.8368764103199635,1.9027140219873453,1.810541478671192,1.8697955928809271,733200.0
2000-12-15,1.8697962171458693,1.8697962171458693,1.8434605232499088,1.856628276016039,381600.0
2000-12-18,1.902714657242698,1.9092989103531608,1.856628276016039,1.856628276016039,202800.0
2000-12-19,1.8434603170543185,1.8632117556305667,1.8434603170543185,1.8632117556305667,100800.0
2000-12-20,1.863211283506536,1.8961304650345912,1.8171249191126992,1.8961304650345912,182400.0
2000-12-21,1.8434600509108932,1.8895469854200635,1.8434600509108932,1.8895469854200635,36000.0
2000-12-22,1.8829631155218176,1.8829631155218176,1.8500446771895676,1.8500446771895676,635400.0
2000-12-27,1.896131102423928,1.909298854806976,1.889547414596098,1.909298854806976,193800.0
2000-12-28,1.909298854806976,1.9158823542711123,1.909298854806976,1.909298854806976,142200.0
2000-12-29,1.9027146018880643,2.2384877669271344,1.9027146018880643,1.909298854806976,155400.0
2001-01-02,2.040973811635017,2.1068121869312404,2.040973811635017,2.040973811635017,123600.0
2001-01-03,1.9817198872612052,2.008055579078769,1.9817198872612052,2.008055579078769,76200.0
2001-01-04,1.9422171332082048,1.948801385582204,1.8632117556305667,1.8632117556305667,34800.0
2001-01-05,1.8434602438794867,1.850044495992128,1.7973740580007398,1.8434602438794867,66000.0
2001-01-08,1.8434601244885116,1.8763793109193436,1.8434601244885116,1.8763793109193436,35400.0
2001-01-09,1.8763793109193436,1.8763793109193436,1.8500443761747265,1.8763793109193436,508800.0
2001-01-10,1.8763793109193436,1.882962809150924,1.8434601244885116,1.8763793109193436,163200.0
2001-01-11,1.869795812687762,1.882962809150924,1.869795812687762,1.8763793109193436,75600.0
2001-01-12,1.8763790903385744,1.8829625877962213,1.8566276561474504,1.8697955928809271,95400.0
2001-01-15,1.836877262008368,1.8434607625185275,1.830293761498208,1.8302937614982075,178800.0
2001-01-16,1.8566279946500868,1.8566279946500868,1.8105418087713403,1.8434602438794867,40200.0
2001-01-17,1.843460621908796,1.843460621908796,1.810542180050228,1.836877121900792,6600.0
2001-01-18,1.817124934628342,1.817124934628342,1.6986168972790607,1.6986168972790607,33600.0
2001-01-19,1.7117851482127304,1.7315365877550648,1.7117851482127304,1.7183686474540294,45000.0
2001-01-22,1.7644548903247543,1.8039575780131585,1.7644548903247543,1.803957578013158,174600.0
2001-01-23,1.744703282201205,1.810541653687407,1.744703282201205,1.810541653687407,190200.0
2001-01-24,1.8105420904002016,1.8237090897642383,1.8105420904002016,1.8237090897642383,616800.0
2001-01-25,1.810541607944365,1.810541607944365,1.7644546737229414,1.7644546737229414,1494600.0
2001-01-26,1.7644546737229414,1.7644546737229414,1.7644546737229414,1.7644546737229414,0.0
2001-01-29,1.777622687578243,1.809224838552557,1.777622687578243,1.809224838552557,30000.0
2001-01-30,1.7776228661913829,1.7907906187841025,1.7776228661913829,1.7907906187841025,19800.0
2001-01-31,1.810541653687407,1.810541653687407,1.810541653687407,1.810541653687407,4800.0
2001-02-01,1.7776228250714383,1.8105420174280549,1.7578713850029457,1.7776228250714383,17400.0
2001-02-02,1.7789396800530184,1.8039575780131585,1.7776226412512286,1.803957578013158,37200.0
2001-02-05,1.7776224679443056,1.810541653687407,1.7776224679443056,1.810541653687407,41400.0
2001-02-06,1.830293761498208,1.8421444768166884,1.830293761498208,1.8302937614982075,13200.0
2001-02-07,1.8105420593094852,1.8421442134591408,1.7907906187841025,1.7907906187841025,33600.0
2001-02-08,1.8105418087713403,1.8434602438794867,1.8105418087713403,1.8434602438794867,164400.0
2001-02-09,1.8434602438794867,1.8434602438794867,1.836876745221528,1.8434602438794867,13800.0
2001-02-12,1.8434602438794867,1.8566279946500868,1.8434602438794867,1.8434602438794867,91800.0
2001-02-13,1.8750620517924992,1.8763790903385744,1.8632113419687344,1.8697955928809271,16800.0
2001-02-14,1.8434604244320492,1.8763796162190576,1.8434604244320492,1.8500446771895676,13800.0
2001-02-15,1.850044495992128,1.863211681671716,1.8434602438794867,1.8434602438794867,84600.0
2001-02-16,1.8632117270864212,2.0409739180946547,1.8434602888127625,1.9685527940004968,372600.0
2001-02-19,2.001471229911011,2.001471229911011,1.9685527940004968,1.9685527940004968,31800.0
2001-02-20,1.961968342386669,2.0014710265567444,1.961968342386669,2.0014710265567444,357600.0
2001-02-21,1.988304026162412,2.0001549266935594,1.9488013383313796,2.0001549266935594,402600.0
2001-02-22,1.9751362305789784,1.9751362305789784,1.9619684799023605,1.9619684799023605,33000.0
2001-02-23,1.86979561394747,1.96065187319575,1.86979561394747,1.958017796073923,19800.0
2001-02-26,1.9619686659542583,1.975136417879564,1.910615073882106,1.910615073882106,20400.0
2001-02-27,1.9092985337411932,1.9751361544030803,1.9092985337411932,1.9751361544030803,38400.0
2001-02-28,1.9751361544030803,1.9751361544030803,1.9092985337411932,1.9751361544030803,91200.0
2001-03-01,1.9751361544030803,1.9751361544030803,1.9751361544030803,1.9751361544030803,235800.0
2001-03-02,1.97513625453872,2.008055443265927,1.9092986305389916,1.9817197532295523,239400.0
2001-03-05,1.9751361544030803,2.008055341461348,1.9751361544030803,1.9751361544030803,201600.0
2001-03-06,2.008055579078769,2.008055579078769,2.008055579078769,2.008055579078769,219000.0
2001-03-07,2.00147092741557,2.0409736096289137,1.9948874295921497,2.027806613982073,153600.0
2001-03-08,2.026489979423641,2.026489979423641,2.0014713264879305,2.008055579078769,40200.0
2001-03-09,2.01463907821487,2.0278070183054946,2.008055579078769,2.008055579078769,619800.0
2001-03-12,2.039657924456752,2.054141962983514,2.039657924456752,2.054141962983514,48600.0
2001-03-13,2.0080553774415675,2.054141562039728,2.0080553774415675,2.040973811635017,101400.0
2001-03-14,2.040974210008616,2.054141962983514,2.008055769389883,2.054141962983514,1523400.0
2001-03-15,1.9751367182492097,2.060725800233874,1.9751367182492097,2.060725800233874,413400.0
2001-03-16,2.054141088350363,2.073892521039041,2.054141088350363,2.073892521039041,151800.0
2001-03-19,2.072576059112883,2.080476596713289,2.072576059112883,2.080476596713289,159000.0
2001-03-20,2.0804760179958968,2.0804760179958968,2.054141088350363,2.073892521039041,447000.0
2001-03-21,2.040973811635017,2.040973811635017,2.040973811635017,2.040973811635017,7800.0
2001-03-22,2.040973811635017,2.054141562039728,2.040973811635017,2.040973811635017,91200.0
2001-03-23,2.052824923976841,2.06072565110726,2.052824923976841,2.054141962983514,588000.0
2001-03-26,2.054141962983514,2.054141962983514,2.054141962983514,2.054141962983514,121800.0
2001-03-27,1.8842797310311403,2.027806613982073,1.8842797310311403,2.027806613982073,16200.0
2001-03-28,2.034390689656322,2.040974189349727,2.021222748451008,2.034390689656322,205200.0
2001-03-29,1.9817198195365533,1.9817198195365533,1.9751363206254424,1.9804035341544235,3000.0
2001-03-30,1.9422169673448129,1.9751361544030803,1.882962845039988,1.9751361544030803,132000.0
2001-04-02,1.9619684487339937,1.9619684487339937,1.882962887747737,1.955384761863944,75000.0
2001-04-03,1.909298421144764,1.9553846021993295,1.8829627339966435,1.8895469854200635,132000.0
2001-04-04,1.8829629311002756,1.8829629311002756,1.8434602438794867,1.8434602438794867,106200.0
2001-04-05,1.8434602438794867,1.850044495992128,1.8434602438794867,1.8434602438794867,57000.0
2001-04-06,1.830293761498208,1.830293761498208,1.830293761498208,1.8302937614982075,12600.0
2001-04-09,1.817125610149711,1.817125610149711,1.817125610149711,1.817125610149711,16200.0
2001-04-10,1.876379050271684,1.9948872761606125,1.876379050271684,1.988303590479913,445200.0
2001-04-11,2.027806347068452,2.073892521039041,2.027806347068452,2.073892521039041,1327200.0
2001-04-12,2.106812349579662,2.106812349579662,2.087060910811426,2.087060910811426,81000.0
2001-04-16,2.087060910811426,2.106812349579662,2.080476658373428,2.087060910811426,49800.0
2001-04-17,2.073893159390149,2.093644598158385,2.073893159390149,2.087060910811426,50400.0
2001-04-18,2.07389270869314,2.1173457515218628,2.07389270869314,2.1173457515218628,121800.0
2001-04-19,2.117345769609364,2.1199789049437854,2.117345769609364,2.1199789049437854,57000.0
2001-04-20,2.126564191911862,2.172650388813836,2.113396249627988,2.1463154460646674,291000.0
2001-04-23,2.093644371397985,2.133147056292282,2.080476433039234,2.133147056292282,27600.0
2001-04-24,2.133147056292282,2.133147056292282,2.106812121393077,2.133147056292282,44400.0
2001-04-25,2.126563558022056,2.133147056292282,2.126563558022056,2.133147056292282,156000.0
2001-04-26,2.139730888039912,2.172650079794443,2.139730888039912,2.172650079794443,156600.0
2001-04-27,2.205568890058598,2.30432569478578,2.205568890058598,2.24507157427674,765000.0
2001-04-30,2.304325498483624,2.3635796139448915,2.304325498483624,2.343828179336589,423600.0
2001-05-01,2.3635801250018105,2.4491690028105992,2.3635801250018105,2.409666313416302,249600.0
2001-05-02,2.449168761369608,2.449168761369608,2.370163390369425,2.376746888740613,616200.0
2001-05-03,2.370163427987235,2.370163427987235,2.3438284922661974,2.3635799295115576,1017000.0
2001-05-04,2.3451446409456285,2.370163289914141,2.3451446409456285,2.370163289914141,42600.0
2001-05-07,2.3635802407038784,2.370163740046348,2.304326109529981,2.304326109529981,69600.0
2001-05-08,2.238487776783573,2.297741909313419,2.2253207777973243,2.2253207777973243,44400.0
2001-05-09,2.2384878901699463,2.330661220107533,2.2384878901699463,2.330661220107533,319800.0
2001-05-10,2.337243928285327,2.343828179336589,2.304325498483624,2.343828179336589,945000.0
2001-05-11,2.343828179336589,2.343828179336589,2.343828179336589,2.343828179336589,9600.0
2001-05-14,2.370163914340467,2.370163914340467,2.330661220107533,2.330661220107533,60000.0
2001-05-15,2.370163290425164,2.4030824761659417,2.370163290425164,2.4030824761659417,99000.0
2001-05-16,2.422833986734023,2.567676976881616,2.422833986734023,2.567676976881616,497400.0
2001-05-17,2.50183935683107,2.567676976881616,2.50183935683107,2.567676976881616,487200.0
2001-05-18,2.567677376647924,2.620348008306995,2.567677376647924,2.6098133922295874,87600.0
2001-05-22,2.6203475697716736,2.630881242267741,2.600596133295999,2.630881242267741,140400.0
2001-05-23,2.6335145969321614,2.6335145969321614,2.4886716067845684,2.567676976881616,129000.0
2001-05-24,2.5676769614235027,2.632198295826479,2.5347577748690915,2.632198295826479,48600.0
2001-05-25,2.6308813101034656,2.6532660710985057,2.6308813101034656,2.633514634113552,611400.0
2001-05-28,3.028541940510743,3.028541940510743,2.6993530741549114,2.8639475073328278,40200.0
2001-05-29,2.895550369767524,2.962705047652508,2.811277574275387,2.896867408856293,243000.0
2001-05-30,2.9890397263137785,2.9890397263137785,2.798110326948668,2.798110326948668,87000.0
2001-05-31,2.8112768484162216,2.8112768484162216,2.6664338544259083,2.76519066384909,64800.0
2001-06-01,2.6664342972131294,2.6664342972131294,2.6664342972131294,2.6664342972131294,1800.0
2001-06-04,2.763873625100374,2.76519066384909,2.732271476223143,2.76519066384909,288600.0
2001-06-05,2.7651909065362807,2.7651909065362807,2.732271716021178,2.732271716021178,25200.0
2001-06-06,2.6993533497732907,2.7586074798547964,2.673017657615713,2.673017657615713,328200.0
2001-06-07,2.6861851559087304,2.6927686540466227,2.659850221538881,2.659850221538881,378000.0
2001-06-08,2.6335153107112563,2.6335153107112563,2.4096667014317856,2.501840034921344,112200.0
2001-06-11,2.63219841446617,2.633514699776707,2.574260575708088,2.574260575708088,16800.0
2001-06-12,2.626931168329368,2.76519066384909,2.626931168329368,2.76519066384909,58200.0
2001-06-13,2.7651903833110474,2.7651903833110474,2.6993527681932648,2.6993527681932648,24600.0
2001-06-14,2.699353008548281,2.699353008548281,2.60059620035084,2.633514634113552,75600.0
2001-06-15,2.633514897930596,2.738855968524299,2.633514897930596,2.732271716021178,272400.0
2001-06-18,2.732271716021178,2.7651909065362807,2.6993532789608023,2.732271716021178,415200.0
2001-06-19,2.6400987494439643,2.765190486547048,2.6400987494439643,2.705936367019737,451800.0
2001-06-20,2.699353008548281,2.732271442310993,2.633514634113552,2.633514634113552,122400.0
2001-06-21,2.600596664482919,2.6664342972131294,2.574260970954266,2.6664342972131294,87600.0
2001-06-22,2.5808448277157887,2.600596265193218,2.574260575708088,2.574260575708088,104400.0
2001-06-25,2.5676765055754784,2.600595686285639,2.4689197168994985,2.600595686285639,101400.0
2001-06-26,2.5545092268351137,2.580844726928117,2.50183935683107,2.567676976881616,213600.0
2001-06-27,2.501840034921344,2.5084235350016435,2.475504339326742,2.501840034921344,67200.0
2001-06-28,2.3767475148281885,2.4755043487749697,2.3767475148281885,2.468920848669544,193200.0
2001-06-29,2.3767475148281885,2.501840044470087,2.3767475148281885,2.468920848669544,91200.0
2001-07-03,2.5676767358685857,2.5676767358685857,2.436000754672519,2.5347575522059267,30000.0
2001-07-04,2.468920375055609,2.468920375055609,2.436001185569966,2.436001185569966,29400.0
2001-07-05,2.5018391219978384,2.5347575522059267,2.5018391219978384,2.5347575522059267,78000.0
2001-07-06,2.501839491534081,2.561093616479032,2.501839491534081,2.561093616479032,132600.0
2001-07-09,2.501840044470087,2.561094182510898,2.468920848669544,2.468920848669544,277200.0
2001-07-10,2.449168359746155,2.462336296147518,2.4030821834322533,2.462336296147518,2373600.0
2001-07-11,2.501838975169818,2.501838975169818,2.3833307497392875,2.462336296147518,45000.0
2001-07-12,2.4491683832229105,2.4623363197504955,2.4491683832229105,2.4491683832229105,19800.0
2001-07-13,2.370163289914141,2.370163289914141,2.356995540275207,2.370163289914141,1005000.0
2001-07-16,2.4360013705627157,2.4360013705627157,2.304326109529981,2.304326109529981,30000.0
2001-07-17,2.3043256164545625,2.3043256164545625,2.2384872465714083,2.270089392871666,39600.0
2001-07-18,2.258238882994979,2.271406633487955,2.205569011205077,2.2371711603154183,218400.0
2001-07-19,2.2384877098487497,2.2384877098487497,2.172650079794443,2.172650079794443,10800.0
2001-07-20,2.1397309419525845,2.2411218441438554,2.1397309419525845,2.2411218441438554,196800.0
2001-07-23,2.264823188575456,2.370163499739585,2.238487498602491,2.238487498602491,99000.0
2001-07-24,2.238487772668708,2.238487772668708,2.208202657892055,2.208202657892055,42000.0
2001-07-25,2.2055690634092318,2.238487498602491,2.1858176255659343,2.238487498602491,77400.0
2001-07-26,2.304326109529981,2.304326109529981,2.304326109529981,2.304326109529981,3000.0
2001-07-27,2.370163740046348,2.370163740046348,2.291158357390279,2.304326109529981,38400.0
2001-07-30,2.436001549698319,2.436001549698319,2.330661220107533,2.330661220107533,102000.0
2001-07-31,2.376747556750796,2.376747556750796,2.32407785970495,2.32407785970495,34200.0
2001-08-01,2.337244818934005,2.337244818934005,2.337244818934005,2.337244818934005,97800.0
2001-08-02,2.30432641722172,2.32407785970495,2.297742163545307,2.32407785970495,82800.0
2001-08-03,2.401765436974812,2.403082475647821,2.370163289914141,2.370163289914141,117600.0
2001-08-07,2.3701629681657908,2.3701629681657908,2.3109088562889206,2.317492353487372,62400.0
2001-08-08,2.324077144429148,2.324077144429148,2.258238771929684,2.258238771929684,279600.0
2001-08-09,2.2714069232781804,2.3043261153468437,2.251655483382459,2.2714069232781804,78600.0
2001-08-10,2.2714066872504364,2.2714066872504364,2.238487498602491,2.238487498602491,63000.0
2001-08-13,2.277989867516605,2.3372439844005126,2.2516549346793235,2.2516549346793235,93600.0
2001-08-14,2.3701626930585005,2.3701626930585005,2.238486736737108,2.2977408417362915,1203000.0
2001-08-15,2.30432568574298,2.310909183874684,2.30432568574298,2.305641970969277,59400.0
2001-08-16,2.4030823998869133,2.4030823998869133,2.370163215191061,2.3833309644148613,39600.0
2001-08-17,2.370163215191061,2.3833309644148613,2.370163215191061,2.3833309644148613,599400.0
2001-08-20,2.3833314739636573,2.416249912242774,2.370163721924633,2.416249912242774,340800.0
2001-08-21,2.417566510505147,2.4228339117425675,2.370163289914141,2.370163289914141,19200.0
2001-08-22,2.4162494723530963,2.4162494723530963,2.370163290425164,2.4030824761659417,17400.0
2001-08-23,2.383331039553075,2.416249471832137,2.370163289914141,2.370163289914141,53400.0
2001-08-24,2.3504122822297857,2.416249912242774,2.3504122822297857,2.416249912242774,31800.0
2001-08-27,2.345145041238011,2.3504122550108377,2.345145041238011,2.3504122550108377,7800.0
2001-08-28,2.350412572599774,2.350412572599774,2.337244818934005,2.337244818934005,37200.0
2001-08-29,2.317492353487372,2.317492353487372,2.3043253590904684,2.317492353487372,20400.0
2001-08-30,2.3043261153468437,2.3043261153468437,2.238487731209518,2.2714069232781804,610800.0
2001-08-31,2.2384877098487497,2.2384877098487497,2.172650079794443,2.172650079794443,13800.0
2001-09-04,2.1581660574344084,2.304326109529981,2.113395963868589,2.304326109529981,30000.0
2001-09-05,2.297741856732749,2.3635802407038784,2.297741856732749,2.304326109529981,49200.0
2001-09-06,2.330661048718313,2.330661048718313,2.304326109529981,2.304326109529981,186000.0
2001-09-07,2.238486919901236,2.2450711703287185,2.2253199259552505,2.231903422928243,36000.0
2001-09-10,2.231904277290449,2.231904277290449,2.2253207777973243,2.2253207777973243,18600.0
2001-09-11,2.231903422928243,2.231903422928243,2.231903422928243,2.231903422928243,4800.0
2001-09-13,2.205569271548975,2.205569271548975,2.172650079794443,2.172650079794443,17400.0
2001-09-14,2.185818142733994,2.185818142733994,2.1068127493953406,2.1463154460646674,189000.0
2001-09-17,2.121296502134196,2.304326109529981,2.121296502134196,2.304326109529981,44400.0
2001-09-18,2.3043261363850536,2.3043261363850536,2.2398047905851177,2.2398047905851177,18000.0
2001-09-19,2.2055694926974008,2.2055694926974008,2.0409742708758367,2.106812660986394,55800.0
2001-09-20,1.975136388125105,2.008055579078769,1.8763795687188496,2.008055579078769,795000.0
2001-09-21,1.909298921298004,2.034390689656322,1.909298921298004,2.034390689656322,330000.0
2001-09-24,2.039657365447762,2.039657365447762,1.9422168489393357,1.9422168489393357,142200.0
2001-09-25,1.8434607625185275,1.9092991581671537,1.7776231203247963,1.8302937614982075,189000.0
2001-09-26,1.777622952752684,1.813175472084124,1.7249523165444027,1.7447037580315816,228000.0
2001-09-27,1.7447037580315816,1.777622952752684,1.7433874724538247,1.7447037580315816,133800.0
2001-09-28,1.7644550727833146,1.7776228250714383,1.7578713850029457,1.7776228250714383,36000.0
2001-10-01,1.8105418405468288,1.8105418405468288,1.751287714493886,1.751287714493886,10800.0
2001-10-02,1.7512878855862684,1.7842063244881152,1.7447036327148218,1.7776228250714383,157800.0
2001-10-03,1.7776224679443056,1.810541653687407,1.7776224679443056,1.810541653687407,318600.0
2001-10-04,1.8092250713893787,1.8434605509871165,1.803957857185455,1.817125610149711,48600.0
2001-10-05,1.8434601244885116,1.8763793109193436,1.8434601244885116,1.8763793109193436,18600.0
2001-10-09,1.8763793466829264,1.9751361544030803,1.8763793466829264,1.9751361544030803,54000.0
2001-10-10,1.975136189793456,2.1068121869312404,1.9158820664269192,2.040973811635017,13800.0
2001-10-11,2.0475579409219336,2.192401114697747,2.0475579409219336,2.192401114697747,36000.0
2001-10-12,2.21873658571581,2.238488028232331,2.1463154460646674,2.1463154460646674,103800.0
2001-10-15,2.16606698099444,2.172650481507965,2.1002285853121463,2.1002285853121463,205800.0
2001-10-16,2.0541415252337387,2.067309463766173,1.882962845039988,1.9751361544030803,132000.0
2001-10-17,1.9751361544030803,1.9817196527601415,1.9751361544030803,1.9751361544030803,354600.0
2001-10-18,1.975136486540052,1.975136486540052,1.909298854806976,1.909298854806976,1041000.0
2001-10-19,1.8566279946500868,1.8566279946500868,1.7117849965375338,1.8434602438794867,2034000.0
2001-10-22,1.909298621005146,1.909298621005146,1.8434602438794867,1.8434602438794867,174600.0
2001-10-23,1.8434609232389996,1.8829636250174795,1.8039582214605192,1.8829636250174795,407400.0
2001-10-24,1.856628276016039,1.856628276016039,1.856628276016039,1.856628276016039,33600.0
2001-10-25,1.8697959337843577,1.8697959337843577,1.8434602438794867,1.8434602438794867,1182000.0
2001-10-26,1.8961315690044536,1.8961315690044536,1.8447779625105596,1.8829636250174795,154200.0
2001-10-29,1.8763801239333435,1.909299324627687,1.8579457181337928,1.8829636250174795,303600.0
2001-10-30,1.909298854806976,1.909298854806976,1.8829631616771865,1.909298854806976,46200.0
2001-10-31,1.9738189953450025,1.9751360339907156,1.935633350983631,1.9422168489393357,109800.0
2001-11-01,2.040973650638872,2.040973650638872,1.9422168489393357,1.9422168489393357,46800.0
2001-11-02,1.9619684799023605,1.9619684799023605,1.9553847929277213,1.9619684799023605,20400.0
2001-11-05,1.9092989103531608,1.9092989103531608,1.8434605232499088,1.856628276016039,1233600.0
2001-11-06,1.844777627772645,1.844777627772645,1.7447037580315816,1.7447037580315816,2186400.0
2001-11-07,1.724952100048225,1.7381200399931651,1.711785101921696,1.7381200399931651,192000.0
2001-11-08,1.7381200595158484,1.7381200595158484,1.7117851211485833,1.731536560378638,21600.0
2001-11-09,1.6999344804628331,1.7776228250714383,1.6999344804628331,1.7776228250714383,1300200.0
2001-11-12,1.7842061188664688,1.8434602438794867,1.7842061188664688,1.8434602438794867,12000.0
2001-11-13,1.8434601244885116,1.8763793109193436,1.8434601244885116,1.8763793109193436,15000.0
2001-11-14,1.876379648686518,1.876379648686518,1.7776228250714383,1.7776228250714383,804000.0
2001-11-15,1.7117849315376577,1.7117849315376577,1.645946556912012,1.645946556912012,1836000.0
2001-11-16,1.5998604242489578,1.7117849866038533,1.5998604242489578,1.705200734529421,43200.0
2001-11-19,1.599860292803868,1.7038843092138038,1.599860292803868,1.6327794784710123,45600.0
2001-11-20,1.6393632848084725,1.7117851678395015,1.6393632848084725,1.7117851678395015,91200.0
2001-11-21,1.711784640782585,1.711784640782585,1.66569771102726,1.66569771102726,679800.0
2001-11-22,1.7117853167653037,1.7447037580315816,1.7117853167653037,1.7447037580315816,51000.0
2001-11-23,1.757871031843907,1.810541653687407,1.757871031843907,1.810541653687407,418800.0
2001-11-26,1.7315366076082996,1.7315366076082996,1.6327797854916892,1.7117851678395015,489600.0
2001-11-27,1.6788654590612475,1.6972998542361142,1.66569771102726,1.66569771102726,263400.0
2001-11-28,1.6130281230538437,1.6986171812670632,1.6130281230538437,1.645946556912012,36000.0
2001-11-29,1.6986172223006428,1.6986172223006428,1.599860411431156,1.599860411431156,66600.0
2001-11-30,1.613027847507988,1.613027847507988,1.613027847507988,1.613027847507988,7200.0
2001-12-03,1.613027847507988,1.613027847507988,1.613027847507988,1.613027847507988,0.0
2001-12-04,1.6327794600808394,1.63936295808554,1.6327794600808394,1.63936295808554,82800.0
2001-12-05,1.7117851482127304,1.8105419691970277,1.7117851482127304,1.7183686474540294,508200.0
2001-12-06,1.7447036062418662,1.7447036062418662,1.7117851678395015,1.7117851678395015,352200.0
2001-12-07,1.731536560378638,1.7552381744364924,1.731536560378638,1.731536560378638,14400.0
2001-12-10,1.7117851678395015,1.7117851678395015,1.7117851678395015,1.7117851678395015,567600.0
2001-12-11,1.71178480890638,1.71178480890638,1.678865623951869,1.678865623951869,109800.0
2001-12-12,1.698617245238221,1.7315364337908046,1.6525308710101487,1.6525308710101487,250200.0
2001-12-13,1.71178463912165,1.71178463912165,1.5932764138398032,1.613027847507988,25800.0
2001-12-14,1.601177331474216,1.6327794784710123,1.601177331474216,1.6327794784710123,190200.0
2001-12-17,1.71178480890638,1.71178480890638,1.613028007497446,1.678865623951869,12000.0
2001-12-18,1.678865623951869,1.678865623951869,1.678865623951869,1.678865623951869,3000.0
2001-12-19,1.6986172277520857,1.6986172277520857,1.6130281671966025,1.6261951643728758,37800.0
2001-12-20,1.6196116657847393,1.6261951643728758,1.6196116657847393,1.6261951643728758,3600.0
2001-12-21,1.5866921631019346,1.6854489547155964,1.580108665818592,1.613027847507988,255000.0
2001-12-24,1.672282291581195,1.672282291581195,1.6261951643728758,1.6261951643728758,21600.0
2001-12-27,1.7776226514062592,1.7776226514062592,1.7447034622656887,1.751287714493886,58200.0
2001-12-28,1.751287714493886,1.751287714493886,1.7447034622656887,1.751287714493886,34800.0
2001-12-31,1.7776226514062592,1.7776226514062592,1.751287714493886,1.751287714493886,76200.0
2002-01-02,1.6854494612022284,1.6854494612022284,1.6854494612022284,1.6854494612022284,8400.0
2002-01-03,1.70520091506796,1.7117851678395015,1.70520091506796,1.7117851678395015,382200.0
2002-01-04,1.7447037580315816,1.7447037580315816,1.7117853167653037,1.7447037580315816,861600.0
2002-01-07,1.7117853167653037,1.7447037580315816,1.7117853167653037,1.7447037580315816,281400.0
2002-01-08,1.7447031939017326,1.8750621381486607,1.7447031939017326,1.8750621381486603,794400.0
2002-01-09,1.9092983789783955,2.027806613982073,1.9092983789783955,2.027806613982073,19200.0
2002-01-10,1.975136116757203,1.975136116757203,1.8105416915123145,1.8763793109193436,35400.0
2002-01-11,1.7776228250714383,1.8355599179752424,1.7776228250714383,1.7776228250714383,1846800.0
2002-01-14,1.777622505081483,1.8763793109193436,1.777622505081483,1.8763793109193436,36600.0
2002-01-15,1.843460138683163,1.843460138683163,1.774989194801739,1.774989194801739,441600.0
2002-01-16,1.7763056125969456,1.7763056125969456,1.751287714493886,1.751287714493886,38400.0
2002-01-17,1.7512873391102353,1.7578708364725812,1.7512873391102353,1.7578708364725812,4200.0
2002-01-18,1.7644550727833146,1.7776228250714383,1.7644550727833146,1.7776228250714383,621600.0
2002-01-21,1.7710389251052516,1.7710389251052516,1.724951802520178,1.7644546737229414,189000.0
2002-01-22,1.7249515310088366,1.7249515310088366,1.7249515310088366,1.7249515310088366,9000.0
2002-01-23,1.7249515310088366,1.7249515310088366,1.7117845372259302,1.7249515310088366,903000.0
2002-01-24,1.7117851678395015,1.7249521664730685,1.7117851678395015,1.7117851678395015,1206000.0
2002-01-25,1.7117848066647563,1.7644546737229414,1.7117848066647563,1.7644546737229414,8400.0
2002-01-28,1.713101311934432,1.751287714493886,1.713101311934432,1.751287714493886,16800.0
2002-01-29,1.8434602762327037,1.8434602762327037,1.751287714493886,1.751287714493886,4800.0
2002-01-30,1.751287714493886,1.7776226514062592,1.751287714493886,1.751287714493886,24000.0
2002-01-31,1.7447035586530593,1.7447035586530593,1.731536560378638,1.731536560378638,58200.0
2002-02-01,1.731536560378638,1.731536560378638,1.731536560378638,1.731536560378638,9600.0
2002-02-04,1.7315367582524823,1.7447037580315816,1.7315367582524823,1.7447037580315816,64200.0
2002-02-05,1.7315364647186875,1.751287714493886,1.7315364647186875,1.751287714493886,15000.0
2002-02-06,1.7512878855862684,1.7776228250714383,1.7512878855862684,1.7776228250714383,19800.0
2002-02-07,1.7881566878472903,1.7881566878472903,1.7776228250714383,1.7776228250714383,4200.0
2002-02-08,1.7776219599155454,1.8460936357252973,1.7776219599155454,1.8460936357252973,19200.0
2002-02-11,1.8434605232499088,1.856628276016039,1.8434605232499088,1.856628276016039,24600.0
2002-02-12,1.8434602438794867,1.8566279946500868,1.8434602438794867,1.8434602438794867,42600.0
2002-02-13,1.8763792500708911,1.935633369324808,1.8763792500708911,1.935633369324808,31200.0
2002-02-14,1.9619687341570045,1.9619687341570045,1.909298854806976,1.909298854806976,36000.0
2002-02-15,1.909298854806976,1.9158823542711123,1.909298854806976,1.909298854806976,113400.0
2002-02-18,1.90929881537966,1.922465814036032,1.90929881537966,1.922465814036032,443400.0
2002-02-19,1.922465590403808,1.9356335293468592,1.922465590403808,1.9237826291708813,189000.0
2002-02-20,1.9356337545108533,1.9356337545108533,1.922465814036032,1.922465814036032,172800.0
2002-02-21,1.9356337545108533,1.9356337545108533,1.922465814036032,1.922465814036032,310800.0
2002-02-22,1.9619686936420475,1.9619686936420475,1.90929881537966,1.922465814036032,118800.0
2002-02-25,1.9224657721058356,1.9343166734019024,1.9224657721058356,1.9343166734019024,229200.0
2002-02-26,1.955384752550055,2.047558063564704,1.955384752550055,2.040973811635017,205800.0
2002-02-27,2.1002284969261145,2.1002284969261145,2.0409743577058954,2.060725800233874,174600.0
2002-02-28,2.0409737750649666,2.0409737750649666,1.9488012191565227,1.9751361544030803,410400.0
2002-03-01,1.9553847175135843,1.9751361544030803,1.9553847175135843,1.9751361544030803,176400.0
2002-03-04,1.975136407490941,2.008055598767372,1.975136407490941,1.9764534463857064,105600.0
2002-03-05,2.0080553774415675,2.040973811635017,1.9883039401981668,2.040973811635017,252600.0
2002-03-06,2.040974458660564,2.040974458660564,2.014639514593489,2.021223015155601,187200.0
2002-03-07,2.027806547875098,2.1199789049437854,2.027806547875098,2.1199789049437854,1683000.0
2002-03-08,2.106811701095918,2.1199786950096304,2.0607247736708407,2.073892521039041,83400.0
2002-03-11,2.073893404082158,2.073893404082158,2.040974210008616,2.054141962983514,49800.0
2002-03-12,2.01463841133663,2.073892521039041,2.01463841133663,2.073892521039041,12000.0
2002-03-13,2.100227658662833,2.1199789049437854,2.100227658662833,2.1199789049437854,86400.0
2002-03-14,2.126563496799668,2.192401114697747,2.126563496799668,2.192401114697747,61800.0
2002-03-15,2.2253201902056867,2.297741302599123,2.2055687551231693,2.2516549346793235,129600.0
2002-03-18,2.2121528369926016,2.251655529224601,2.2121528369926016,2.2253207777973243,1298400.0
2002-03-19,2.231904210552484,2.231904210552484,2.139730888039912,2.172650079794443,247200.0
2002-03-20,2.205569266046244,2.205569266046244,2.198985013311649,2.205569266046244,84600.0
2002-03-21,2.2055695852505157,2.2055695852505157,2.1463154460646674,2.1463154460646674,135600.0
2002-03-22,2.179233889046483,2.179233889046483,2.1463154460646674,2.1463154460646674,4800.0
2002-03-25,2.146314569668697,2.1660660041201947,2.139730318669707,2.1660660041201947,46800.0
2002-03-26,2.1660665860686343,2.1660665860686343,2.1397308935426422,2.1397308935426422,45000.0
2002-03-27,2.1528983296194744,2.1528983296194744,2.139730579471097,2.1528983296194744,162600.0
2002-03-28,2.1660660041201947,2.1660660041201947,2.1515810286496944,2.1660660041201947,65400.0
2002-04-01,2.166066575094002,2.205569266046244,2.159482322359408,2.205569266046244,45600.0
2002-04-02,2.2055694821001364,2.2832580210679394,2.1792337871277763,2.2832580210679394,165000.0
2002-04-03,2.270089745877144,2.304325974783871,2.270089745877144,2.277990283680764,85200.0
2002-04-04,2.3701629681657908,2.3701629681657908,2.3043253590904684,2.317492353487372,132600.0
2002-04-05,2.23848714950133,2.2964249802969947,2.23848714950133,2.2964249802969947,11400.0
2002-04-08,2.2384874214900448,2.2845743593550125,2.2384874214900448,2.2845743593550125,22200.0
2002-04-09,2.304326109529981,2.304326109529981,2.2516554776985545,2.304326109529981,55800.0
2002-04-10,2.3030092943951312,2.3030092943951312,2.277990638244058,2.3030092943951312,15600.0
2002-04-11,2.2714066872504364,2.2714066872504364,2.238487498602491,2.238487498602491,14400.0
2002-04-12,2.2055692772210214,2.2055692772210214,2.0738932633190217,2.1397308935426422,34200.0
2002-04-15,2.0936449076188,2.1660667976857395,2.0936449076188,2.106812660986394,67200.0
2002-04-16,2.106812374996454,2.185817754295164,2.106812374996454,2.185817754295164,30600.0
2002-04-17,2.2319041338288037,2.2648233244517084,2.2319041338288037,2.2648233244517084,461400.0
2002-04-18,2.264823188575456,2.264823188575456,2.231903999927511,2.238487498602491,660000.0
2002-04-19,2.238487498602491,2.238487498602491,2.238487498602491,2.238487498602491,153000.0
2002-04-22,2.205569266046244,2.205569266046244,2.205569266046244,2.205569266046244,3600.0
2002-04-23,2.205569271548975,2.205569271548975,2.172650079794443,2.172650079794443,6600.0
2002-04-24,2.139730686113342,2.238487498602491,2.139730686113342,2.238487498602491,1282200.0
2002-04-25,2.221370138338402,2.238487498602491,2.221370138338402,2.238487498602491,225000.0
2002-04-26,2.2371714661629163,2.2398047905851177,2.2371714661629163,2.2398047905851177,16200.0
2002-04-29,2.23848770426389,2.23848770426389,2.205569266046244,2.205569266046244,123600.0
2002-04-30,2.2121522528779334,2.2516549346793235,2.2121522528779334,2.2516549346793235,27000.0
2002-05-01,2.238487498602491,2.251655249407138,2.238487498602491,2.238487498602491,160200.0
2002-05-02,2.2516553844933918,2.2648233244517084,2.2516553844933918,2.2648233244517084,62400.0
2002-05-03,2.238488024459333,2.32407785970495,2.238488024459333,2.32407785970495,190800.0
2002-05-06,2.2911579581794164,2.2911579581794164,2.258238771929684,2.258238771929684,74400.0
2002-05-07,2.251655553998928,2.3043261876151697,2.251655553998928,2.291158435029261,35400.0
2002-05-08,2.264823680681975,2.3438290724943136,2.264823680681975,2.337244818934005,694800.0
2002-05-09,2.3438282818344067,2.3833309644148613,2.317492595023157,2.3833309644148613,51000.0
2002-05-10,2.3701640056765845,2.501840034921344,2.3701640056765845,2.501840034921344,73800.0
2002-05-13,2.436001092244586,2.670384265769902,2.436001092244586,2.670384265769902,135000.0
2002-05-14,2.567676976881616,2.613763160226069,2.567676976881616,2.567676976881616,109800.0
2002-05-15,2.5742600026629843,2.600595686285639,2.5676765055754784,2.600595686285639,82200.0
2002-05-16,2.613762964394646,2.6993527681932648,2.613762964394646,2.6993527681932648,236400.0
2002-05-17,2.699353042051856,2.76519066384909,2.699353042051856,2.76519066384909,262800.0
2002-05-21,2.738855868264193,2.738855868264193,2.699353180146756,2.7256881171947063,203400.0
2002-05-22,2.699353074003513,2.699353074003513,2.580844825947473,2.607179761959888,100800.0
2002-05-23,2.5940114357436306,2.6335141135412976,2.5940114357436306,2.600595686285639,18000.0
2002-05-24,2.60059620035084,2.6927687567047496,2.60059620035084,2.633514634113552,114600.0
2002-05-27,2.6993527681932648,2.7059362659959385,2.6993527681932648,2.6993527681932648,103800.0
2002-05-28,2.699353042051856,2.76519066384909,2.699353042051856,2.76519066384909,200400.0
2002-05-29,2.732271970635301,2.831028797928804,2.732271970635301,2.831028797928804,451200.0
2002-05-30,2.7915260739045737,2.89686715315327,2.765191133728869,2.798110326948668,496200.0
2002-05-31,2.798110326948668,2.798110326948668,2.765191133728869,2.798110326948668,327000.0
2002-06-03,2.76519066384909,2.76519066384909,2.732271476223143,2.76519066384909,491400.0
2002-06-04,2.7651909065362807,2.8244450350633663,2.732271716021178,2.732271716021178,730200.0
2002-06-05,2.732271517377733,2.732271517377733,2.686185332116433,2.686185332116433,319200.0
2002-06-06,2.6861853252922963,2.6861853252922963,2.574260575708088,2.574260575708088,355800.0
2002-06-07,2.5742600026629843,2.600595686285639,2.522906427344205,2.600595686285639,522000.0
2002-06-10,2.5347575522059267,2.5479253010164475,2.5347575522059267,2.5347575522059267,219000.0
2002-06-11,2.515007035081943,2.515007035081943,2.436001643571541,2.501840034921344,131400.0
2002-06-12,2.370163289914141,2.3767467880062982,2.304325671901399,2.370163289914141,39600.0
2002-06-13,2.2714069175444167,2.3767472393888185,2.2714069175444167,2.304326109529981,151800.0
2002-06-14,2.304326109529981,2.304326109529981,2.288525032998767,2.304326109529981,97200.0
2002-06-17,2.337244818934005,2.4030832105354247,2.337244818934005,2.337244818934005,76800.0
2002-06-18,2.4360016528812847,2.4360016528812847,2.337244818934005,2.337244818934005,26400.0
2002-06-19,2.3372437869008715,2.40308214943071,2.317492353487372,2.317492353487372,78600.0
2002-06-20,2.401764832161103,2.401764832161103,2.2779894106153606,2.2977408417362915,40800.0
2002-06-21,2.337244311091641,2.337244311091641,2.238487498602491,2.238487498602491,51000.0
2002-06-24,2.2055692925956176,2.2714069232781804,2.2055692925956176,2.2714069232781804,34200.0
2002-06-25,2.2582381678580377,2.3622621582828494,2.2582381678580377,2.2977408417362915,31800.0
2002-06-26,2.2714059141810625,2.2977408417362915,2.2714059141810625,2.2977408417362915,37200.0
2002-06-27,2.337244104180461,2.370163289914141,2.2714064861677183,2.370163289914141,425400.0
2002-06-28,2.370163289914141,2.403082475647821,2.370163289914141,2.370163289914141,31200.0
2002-07-02,2.38728154118779,2.38728154118779,2.3635799295115576,2.3635799295115576,64800.0
2002-07-03,2.3635803453499427,2.3635803453499427,2.317493210820506,2.356996092261197,187800.0
2002-07-04,2.356996092261197,2.356996092261197,2.356996092261197,2.356996092261197,0.0
2002-07-05,2.356996092261197,2.356996092261197,2.356996092261197,2.356996092261197,6600.0
2002-07-08,2.356996092261197,2.356996092261197,2.356996092261197,2.356996092261197,72600.0
2002-07-09,2.304326109529981,2.304326109529981,2.304326109529981,2.304326109529981,4200.0
2002-07-10,2.2779904226372696,2.3240775552425648,2.2714069232781804,2.2714069232781804,400200.0
2002-07-11,2.271406823521661,2.271406823521661,2.2648233244517084,2.2648233244517084,177600.0
2002-07-12,2.370163195471686,2.370163195471686,2.347778624741138,2.347778624741138,9000.0
2002-07-15,2.2714066090039737,2.304325796517904,2.2714066090039737,2.2845743593550125,56400.0
2002-07-16,2.304326109529981,2.304326109529981,2.304326109529981,2.304326109529981,1200.0
2002-07-17,2.2845746696841185,2.304326109529981,2.2845746696841185,2.304326109529981,4200.0
2002-07-18,2.3306600191802462,2.3306600191802462,2.2977408417362915,2.2977408417362915,45000.0
2002-07-19,2.297741856732749,2.304326109529981,2.291158357390279,2.304326109529981,37200.0
2002-07-22,2.2714069232781804,2.2714069232781804,2.264823423919092,2.2714069232781804,60600.0
2002-07-23,2.2582388586529367,2.2845743593550125,2.2582388586529367,2.2845743593550125,38400.0
2002-07-24,2.0804767572818705,2.172650079794443,2.0804767572818705,2.172650079794443,22800.0
2002-07-25,2.172650297642121,2.172650297642121,2.106812660986394,2.106812660986394,36000.0
2002-07-26,2.1068124497401364,2.2384877098487497,2.1068124497401364,2.172650079794443,33600.0
2002-07-29,2.15948233330068,2.15948233330068,2.1397308935426422,2.1397308935426422,378000.0
2002-07-30,2.108128194847942,2.1397303395883798,2.108128194847942,2.1199789049437854,100800.0
2002-07-31,2.1199794430434777,2.205569266046244,2.113395943763637,2.205569266046244,73800.0
2002-08-01,2.2384877098487497,2.2648234023070155,2.139730888039912,2.172650079794443,28200.0
2002-08-02,2.139730788336979,2.139730788336979,2.097594774876521,2.116029174810901,43200.0
2002-08-06,2.1068124497401364,2.172650079794443,2.1068124497401364,2.172650079794443,337800.0
2002-08-07,2.106812660986394,2.1331476026304603,2.106812660986394,2.106812660986394,36600.0
2002-08-08,2.106812660986394,2.106812660986394,2.075210504977066,2.106812660986394,323400.0
2002-08-09,2.106812660986394,2.106812660986394,2.106812660986394,2.106812660986394,600.0
2002-08-12,2.106811701095918,2.106811701095918,2.073892521039041,2.073892521039041,1081200.0
2002-08-13,2.106812660986394,2.1476316415891743,2.106812660986394,2.106812660986394,16800.0
2002-08-14,2.0738930979251293,2.080476596713289,2.0738930979251293,2.080476596713289,43200.0
2002-08-15,2.080476596713289,2.081793635525535,2.0738930979251293,2.080476596713289,142800.0
2002-08-16,2.106812660986394,2.108128946577513,2.0936449076188,2.106812660986394,21000.0
2002-08-19,2.1068124551582117,2.1397308935426422,2.1068124551582117,2.1397308935426422,4800.0
2002-08-20,2.172650085381832,2.172650085381832,2.1397308935426422,2.1397308935426422,4200.0
2002-08-21,2.113395954471408,2.1397308935426422,2.1068124551582117,2.1397308935426422,33000.0
2002-08-22,2.172650079794443,2.172650079794443,2.172650079794443,2.172650079794443,9600.0
2002-08-23,2.198984811279566,2.238487498602491,2.1858176255659343,2.238487498602491,22200.0
2002-08-26,2.2055691957305807,2.2648233244517084,2.2055691957305807,2.2648233244517084,7200.0
2002-08-27,2.288524800969211,2.288524800969211,2.238487498602491,2.238487498602491,513000.0
2002-08-28,2.270089648460832,2.270089648460832,2.238487498602491,2.238487498602491,11400.0
2002-08-29,2.2714063697618405,2.2714063697618405,2.238487185715215,2.2516549346793235,373800.0
2002-08-30,2.239804321573271,2.2582387188506976,2.239804321573271,2.2569224336426106,21000.0
2002-09-03,2.259555786871723,2.259555786871723,2.238487498602491,2.238487498602491,17400.0
2002-09-04,2.238487498602491,2.238487498602491,2.212152562084212,2.238487498602491,342600.0
2002-09-05,2.238487185715215,2.2516549346793235,2.2121522528779334,2.2516549346793235,44400.0
2002-09-06,2.2187362399380723,2.2714068706828474,2.2187362399380723,2.220053278834037,106800.0
2002-09-09,2.205568889867969,2.2200529248678844,2.205568889867969,2.212152388024939,16800.0
2002-09-10,2.23848770426389,2.23848770426389,2.205569266046244,2.205569266046244,13800.0
2002-09-11,2.22532050125253,2.238487498602491,2.22532050125253,2.238487498602491,10200.0
2002-09-12,2.2384876131189406,2.271406803450964,2.2384876131189406,2.246388150987701,36600.0
2002-09-13,2.2635058334015628,2.268773046005393,2.2516549346793235,2.2516549346793235,17400.0
2002-09-16,2.2516549346793235,2.2516549346793235,2.2516549346793235,2.2516549346793235,6600.0
2002-09-17,2.245071865585444,2.246388150987701,2.2398046519759225,2.246388150987701,495000.0
2002-09-18,2.2516553844933918,2.2648233244517084,2.2516553844933918,2.2648233244517084,87000.0
2002-09-19,2.245071865585444,2.247705189844683,2.245071865585444,2.246388150987701,51600.0
2002-09-20,2.2582389364457898,2.3043258758983813,2.238487498602491,2.238487498602491,833400.0
2002-09-23,2.238487322664575,2.24507157427674,2.205568890058598,2.24507157427674,70800.0
2002-09-24,2.24507157427674,2.246387859508204,2.24507157427674,2.24507157427674,54000.0
2002-09-25,2.2253207777973243,2.2253207777973243,2.2253207777973243,2.2253207777973243,600.0
2002-09-26,2.205569350742508,2.212152850275161,2.205569350742508,2.2108358113139777,10800.0
2002-09-27,2.204251609824613,2.204251609824613,2.1792329633492504,2.1792329633492504,4800.0
2002-09-30,2.198984701684149,2.198984701684149,2.1528983296194744,2.1528983296194744,6000.0
2002-10-01,2.205569149599388,2.205569149599388,2.131830231957313,2.147631307503964,29400.0
2002-10-02,2.1726498885364967,2.204252038595204,2.1726498885364967,2.1779171019099537,448200.0
2002-10-03,2.1779166641093872,2.2977411764495868,2.1779166641093872,2.209518996179128,253200.0
2002-10-04,2.2516549346793235,2.2635058334015628,2.2516549346793235,2.2516549346793235,29400.0
2002-10-07,2.26482293357924,2.271406431512985,2.26482293357924,2.270089392871666,50400.0
2002-10-08,2.2714066872504364,2.284574438055083,2.238487498602491,2.238487498602491,63600.0
2002-10-09,2.2371714912850766,2.238487776783573,2.2253207777973243,2.2253207777973243,39600.0
2002-10-10,2.172649741186579,2.198984676085784,2.0541414981400288,2.133147056292282,43200.0
2002-10-11,2.1318298527497945,2.1318298527497945,2.0752098130216674,2.0752098130216674,11400.0
2002-10-15,2.166066301468656,2.2845743593550125,2.119979175240024,2.2845743593550125,178200.0
2002-10-16,2.238487108277927,2.2753566534110647,2.185817244425403,2.2753566534110647,642600.0
2002-10-17,2.291158363173902,2.291158363173902,2.2714069232781804,2.2714069232781804,43200.0
2002-10-18,2.238487731209518,2.2714069232781804,2.238487731209518,2.2714069232781804,320400.0
2002-10-21,2.2714069232781804,2.2714069232781804,2.238487731209518,2.2714069232781804,151800.0
2002-10-22,2.238487731209518,2.2779904226372696,2.238487731209518,2.2714069232781804,15000.0
2002-10-23,2.2714069945140944,2.291158435029261,2.264823494948533,2.291158435029261,328200.0
2002-10-24,2.172650168665655,2.291158435029261,2.172650168665655,2.291158435029261,88200.0
2002-10-25,2.2911583133398628,2.3504122550108377,2.2911583133398628,2.3504122550108377,164400.0
2002-10-28,2.356996092261197,2.3635803453499427,2.356996092261197,2.356996092261197,66000.0
2002-10-29,2.370163914340467,2.370163914340467,2.3109097788092146,2.330661220107533,143400.0
2002-10-30,2.33066028970242,2.356995220314371,2.317492353487372,2.317492353487372,138000.0
2002-10-31,2.3701640056765845,2.501840034921344,2.343829063536829,2.501840034921344,580800.0
2002-11-01,2.3701638309140765,2.422834464764799,2.368846791940447,2.422834464764799,111600.0
2002-11-04,2.3833313111931123,2.5018395645412514,2.3833313111931123,2.436001185569966,12600.0
2002-11-05,2.501840034921344,2.501840034921344,2.501840034921344,2.501840034921344,16800.0
2002-11-06,2.437317673584439,2.4491683832229105,2.4360006350589574,2.4491683832229105,144600.0
2002-11-07,2.449169406534702,2.468920848669544,2.449169406534702,2.468920848669544,309000.0
2002-11-08,2.495255781386198,2.501840034921344,2.495255781386198,2.501840034921344,241200.0
2002-11-11,2.515007035081943,2.515007035081943,2.4689208392464423,2.501840034921344,16200.0
2002-11-12,2.501840034921344,2.501840034921344,2.3701640056765845,2.501840034921344,404400.0
2002-11-13,2.501839279165928,2.501839279165928,2.3767467877893984,2.480770992763749,25800.0
2002-11-14,2.480770992763749,2.480770992763749,2.3767467877893984,2.480770992763749,6600.0
2002-11-15,2.370163542793495,2.467603318263029,2.370163542793495,2.467603318263029,3000.0
2002-11-18,2.436001070477113,2.436001070477113,2.3701634480711378,2.428100533184756,76800.0
2002-11-19,2.428100533184756,2.428100533184756,2.428100533184756,2.428100533184756,28800.0
2002-11-20,2.429417333243568,2.4360008311281702,2.3833309644148613,2.3833309644148613,63000.0
2002-11-21,2.4215169757013744,2.4215169757013744,2.376746888740613,2.376746888740613,12000.0
2002-11-22,2.416249471832137,2.416249471832137,2.370163289914141,2.370163289914141,10800.0
2002-11-25,2.370163289914141,2.370163289914141,2.370163289914141,2.370163289914141,312000.0
2002-11-26,2.3662130651926967,2.3662130651926967,2.317492803090498,2.3635799295115576,18000.0
2002-11-27,2.317493278635814,2.337244719934132,2.317493278635814,2.330661220107533,112800.0
2002-11-28,2.3240778187230857,2.372797339431414,2.3240778187230857,2.337244818934005,13800.0
2002-11-29,2.3438288975770307,2.3899152785129982,2.3438288975770307,2.3899152785129982,9000.0
2002-12-02,2.4360009079268834,2.4360009079268834,2.370163289914141,2.370163289914141,301200.0
2002-12-03,2.370163289914141,2.370163289914141,2.370163289914141,2.370163289914141,754800.0
2002-12-04,2.371480328587151,2.371480328587151,2.370163289914141,2.370163289914141,35400.0
2002-12-05,2.389914650663113,2.389914650663113,2.3833309644148613,2.3833309644148613,3600.0
2002-12-06,2.409666313416302,2.409666313416302,2.409666313416302,2.409666313416302,7200.0
2002-12-09,2.45575222047327,2.45575222047327,2.4096658525102144,2.45575222047327,32400.0
2002-12-10,2.455752045401389,2.462336296147518,2.455752045401389,2.462336296147518,75000.0
2002-12-11,2.396498791801949,2.449169237743699,2.396498791801949,2.442585738091991,6000.0
2002-12-12,2.4491683832229105,2.4623363197504955,2.4360006350589574,2.4491683832229105,267600.0
2002-12-13,2.4096656807238555,2.4689197934391207,2.4096656807238555,2.462336296147518,114000.0
2002-12-16,2.501839519852792,2.554509393288844,2.4425853942371334,2.5150065173026226,63600.0
2002-12-17,2.501840034921344,2.515007035081943,2.501840034921344,2.501840034921344,65400.0
2002-12-18,2.5084235350016435,2.5084235350016435,2.475504339326742,2.501840034921344,162000.0
2002-12-19,2.526857629741044,2.52817466865112,2.501839729723942,2.52817466865112,9600.0
2002-12-20,2.501839531996674,2.645365493479422,2.501839531996674,2.645365493479422,87000.0
2002-12-23,2.5084230500032816,2.7322716160021,2.5084230500032816,2.7256881171947063,93600.0
2002-12-24,2.717787164804419,2.717787164804419,2.6993527681932648,2.6993527681932648,57000.0
2002-12-27,2.6993527681932648,2.6993527681932648,2.6993527681932648,2.6993527681932648,600.0
2002-12-30,2.659850797649284,2.6664342972131294,2.659850797649284,2.6664342972131294,82200.0
2002-12-31,2.6861851559087304,2.6861851559087304,2.659850221538881,2.659850221538881,37200.0
2003-01-02,2.6993527681932648,2.6993527681932648,2.6993527681932648,2.6993527681932648,4800.0
2003-01-03,2.6993527681932648,2.6993527681932648,2.6861850191333336,2.6993527681932648,88200.0
2003-01-06,2.6861852583158705,2.6861852583158705,2.633514634113552,2.633514634113552,175200.0
2003-01-07,2.626931416890887,2.633514915984413,2.5808450395993754,2.5874287270565843,3763200.0
2003-01-08,2.594012564306944,2.594012564306944,2.5808453760397283,2.594012564306944,38400.0
2003-01-09,2.587427938656125,2.600595686285639,2.5808442532049933,2.600595686285639,271800.0
2003-01-10,2.5676767358685857,2.5676767358685857,2.5347575522059267,2.5347575522059267,6000.0
2003-01-13,2.528174054527952,2.5347575522059267,2.515006117353788,2.5347575522059267,54600.0
2003-01-14,2.4491685343486806,2.45575222047327,2.4491685343486806,2.45575222047327,78000.0
2003-01-15,2.468920848669544,2.468920848669544,2.468920848669544,2.468920848669544,1800.0
2003-01-16,2.468920848669544,2.468920848669544,2.455753095003841,2.468920848669544,216600.0
2003-01-17,2.501840044470087,2.567677682616325,2.468920848669544,2.468920848669544,139800.0
2003-01-20,2.521591476980801,2.580845426431745,2.501840034921344,2.501840034921344,1864200.0
2003-01-21,2.5347577901290217,2.567676976881616,2.5150063534229297,2.567676976881616,28200.0
2003-01-22,2.5676770403812466,2.5676770403812466,2.5281743543558064,2.5413421047279514,279000.0
2003-01-23,2.5215908681094303,2.554509302380896,2.513690330866079,2.554509302380896,93600.0
2003-01-24,2.5281749504930144,2.5281749504930144,2.515007008652237,2.516324047709137,213600.0
2003-01-27,2.4886716451489588,2.501839395398449,2.4886716451489588,2.4886716451489588,140400.0
2003-01-28,2.4886712509875,2.4886712509875,2.4491683832229105,2.4491683832229105,12000.0
2003-01-29,2.436001463954537,2.436001463954537,2.3964987711120425,2.422834464764799,60600.0
2003-01-30,2.4557519908407497,2.5413415977298914,2.4557519908407497,2.5387075207626992,87600.0
2003-01-31,2.5413421047279514,2.5676770403812466,2.5413421047279514,2.5413421047279514,55800.0
2003-02-03,2.554508757945964,2.6335141135412976,2.554508757945964,2.600595686285639,37800.0
2003-02-04,2.5676765055754784,2.620347119366286,2.5676765055754784,2.600595686285639,46800.0
2003-02-05,2.60059620035084,2.633514634113552,2.5808447633658864,2.633514634113552,48000.0
2003-02-06,2.633514634113552,2.6664338213309167,2.633514634113552,2.633514634113552,51600.0
2003-02-07,2.653265546621943,2.653265546621943,2.600595686285639,2.600595686285639,7200.0
2003-02-10,2.5545089870580653,2.5545089870580653,2.5018391219978384,2.5347575522059267,31800.0
2003-02-11,2.599279124920434,2.600596163634209,2.5347577901290217,2.567676976881616,59400.0
2003-02-12,2.5808442532049933,2.600595686285639,2.5808442532049933,2.600595686285639,10200.0
2003-02-13,2.600596163634209,2.600596163634209,2.567676976881616,2.567676976881616,69000.0
2003-02-14,2.567676976881616,2.567676976881616,2.567676976881616,2.567676976881616,31800.0
2003-02-17,2.567676976881616,2.567676976881616,2.567676976881616,2.567676976881616,0.0
2003-02-18,2.5545092268351137,2.567676976881616,2.5347577901290217,2.567676976881616,34200.0
2003-02-19,2.594011911883637,2.600596163634209,2.567676976881616,2.567676976881616,87600.0
2003-02-20,2.567676976881616,2.567676976881616,2.5347577901290217,2.567676976881616,48600.0
2003-02-21,2.567677075395764,2.6335146979723034,2.567677075395764,2.607179761959888,33000.0
2003-02-24,2.633514634113552,2.633514634113552,2.5808447633658864,2.633514634113552,111000.0
2003-02-25,2.6335151433417985,2.896867185094337,2.6335151433417985,2.831028797928804,484200.0
2003-02-26,2.7717746638799623,2.831028797928804,2.765191164218068,2.831028797928804,124200.0
2003-02-27,2.890282931977645,2.890282931977645,2.831028797928804,2.831028797928804,391800.0
2003-02-28,2.831028797928804,2.8376130510454955,2.829712512396564,2.831028797928804,533400.0
2003-03-03,2.831028119596977,2.84419586922049,2.817861123428083,2.817861123428083,32400.0
2003-03-04,2.8310280194924164,2.8310280194924164,2.779674438212995,2.779674438212995,90000.0
2003-03-05,2.771774162319682,2.7730912010683983,2.732271476223143,2.76519066384909,144000.0
2003-03-06,2.765191069070337,2.765191069070337,2.719104877749566,2.745439628945787,38400.0
2003-03-07,2.76519066384909,2.798109851475038,2.76519066384909,2.76519066384909,46200.0
2003-03-10,2.76519066384909,2.76519066384909,2.76519066384909,2.76519066384909,229800.0
2003-03-11,2.76519066384909,2.7915255995497845,2.76519066384909,2.76519066384909,142800.0
2003-03-12,2.76519066384909,2.8178612887051404,2.76519066384909,2.76519066384909,603600.0
2003-03-13,2.7651909065362807,2.7651909065362807,2.732271716021178,2.732271716021178,173400.0
2003-03-14,2.7256877012221903,2.7256877012221903,2.6861850191333336,2.6993527681932648,285000.0
2003-03-17,2.7388561829619715,2.7388561829619715,2.6664342972131294,2.6664342972131294,105600.0
2003-03-18,2.633514330800866,2.633514330800866,2.5808444661194065,2.582160751245521,318600.0
2003-03-19,2.5874285146324865,2.5874285146324865,2.574260575708088,2.574260575708088,4800.0
2003-03-20,2.5755781523115955,2.594012554873332,2.567677613343548,2.5808453666540005,129000.0
2003-03-21,2.6796016114681778,2.6796016114681778,2.5808448018000423,2.654582960999482,95400.0
2003-03-24,2.666433894588826,2.6993530827106165,2.6335147064670363,2.686185332116433,286800.0
2003-03-25,2.699353490305628,2.699353490305628,2.6664342972131294,2.6664342972131294,78600.0
2003-03-26,2.613763599210248,2.613763599210248,2.613763599210248,2.613763599210248,7200.0
2003-03-27,2.600596478698369,2.609813302083831,2.5874287270565843,2.5874287270565843,25200.0
2003-03-28,2.5150064499162625,2.607179761959888,2.5150064499162625,2.607179761959888,22800.0
2003-03-31,2.607179761959888,2.607179761959888,2.607179761959888,2.607179761959888,600.0
2003-04-01,2.752022946028344,2.752022946028344,2.5150064499162625,2.607179761959888,248400.0
2003-04-02,2.515006177888699,2.6071794799626957,2.38069705809779,2.5084226800522624,335400.0
2003-04-03,2.515006572527978,2.5663601617467657,2.515006572527978,2.5663601617467657,49800.0
2003-04-04,2.5018391219978384,2.5347575522059267,2.5018391219978384,2.5347575522059267,426600.0
2003-04-07,2.5018391219978384,2.5874281707207247,2.5018391219978384,2.5347575522059267,658800.0
2003-04-08,2.534757427743165,2.534757427743165,2.3991320327089647,2.4491683832229105,190200.0
2003-04-09,2.508422496506161,2.508422496506161,2.426783814107817,2.4491683832229105,132600.0
2003-04-10,2.4886713731873176,2.5347575522059267,2.4886713731873176,2.5347575522059267,81600.0
2003-04-11,2.554509919200856,2.554509919200856,2.501840034921344,2.501840034921344,75600.0
2003-04-14,2.5150059697530227,2.5150059697530227,2.462336296147518,2.462336296147518,53400.0
2003-04-15,2.52817466865112,2.52817466865112,2.52817466865112,2.52817466865112,40800.0
2003-04-16,2.528174456570817,2.528174456570817,2.48867176894827,2.5150065173026226,159000.0
2003-04-17,2.521591476980801,2.5676776728163,2.501840034921344,2.501840034921344,384600.0
2003-04-21,2.6005959195312456,2.6005959195312456,2.5347575522059267,2.5347575522059267,890400.0
2003-04-22,2.534757865090684,2.580844803252732,2.534757865090684,2.554509302380896,387000.0
2003-04-23,2.567676976881616,2.567676976881616,2.567676976881616,2.567676976881616,3000.0
2003-04-24,2.594011948507308,2.6466823843459637,2.594011948507308,2.633514634113552,327000.0
2003-04-25,2.600595686285639,2.600595686285639,2.600595686285639,2.600595686285639,150000.0
2003-04-28,2.5808447113907307,2.632198295826479,2.5808447113907307,2.632198295826479,13200.0
2003-04-29,2.633515249713568,2.633515249713568,2.5808453666540005,2.5808453666540005,171000.0
2003-04-30,2.6466824485240124,2.6466824485240124,2.607179761959888,2.607179761959888,26400.0
2003-05-01,2.6335147813169715,2.645365493479422,2.6335147813169715,2.645365493479422,97800.0
2003-05-02,2.6400987251795005,2.729637952070535,2.6400987251795005,2.7191042799443457,164400.0
2003-05-05,2.719104203419517,2.732271199024863,2.698035729578167,2.6993527681932648,66600.0
2003-05-06,2.6664335712356766,2.730954900886328,2.6664335712356766,2.730954900886328,10200.0
2003-05-07,2.686185546265349,2.71252029609851,2.679601858807059,2.700669583328115,703800.0
2003-05-08,2.659850174686356,2.6993528580907857,2.659850174686356,2.687502147251283,34200.0
2003-05-09,2.5018393921533986,2.634831672845921,2.5018393921533986,2.633514634113552,178200.0
2003-05-12,2.633514399620898,2.7256877012221903,2.633514399620898,2.6993527681932648,58800.0
2003-05-13,2.705936802077087,2.7177877032333844,2.679601863830869,2.7177877032333844,170400.0
2003-05-14,2.6796020497956072,2.6796020497956072,2.6664342972131294,2.6664342972131294,36600.0
2003-05-15,2.686185332116433,2.6993530827106165,2.67960164518301,2.686185332116433,70800.0
2003-05-16,2.686185332116433,2.7256880188079786,2.686185332116433,2.686185332116433,123600.0
2003-05-20,2.686185332116433,2.7256880188079786,2.684868293347879,2.686185332116433,280200.0
2003-05-21,2.699353443793174,2.712520442693985,2.695403268777454,2.712520442693985,374400.0
2003-05-22,2.712520442693985,2.725688383413264,2.712520442693985,2.712520442693985,78600.0
2003-05-23,2.633515104120631,2.6664342972131294,2.633515104120631,2.6664342972131294,7200.0
2003-05-26,2.633514634113552,2.633514634113552,2.633514634113552,2.633514634113552,8400.0
2003-05-27,2.646682785462049,2.646682785462049,2.646682785462049,2.646682785462049,3000.0
2003-05-28,2.6466822834448167,2.659850221538881,2.6466822834448167,2.659850221538881,15600.0
2003-05-29,2.640098918591512,2.659850355820614,2.633514666666592,2.637464841094213,119400.0
2003-05-30,2.6400986508781563,2.7125197637986123,2.6400986508781563,2.6993527681932648,67200.0
2003-06-02,2.6466822834448167,2.7256878400089883,2.6466822834448167,2.659850221538881,4800.0
2003-06-03,2.659850221538881,2.659850221538881,2.6532659699463648,2.659850221538881,61200.0
2003-06-04,2.6980361767569536,2.6980361767569536,2.6598505269542154,2.6967191379235658,21600.0
2003-06-05,2.69276927739064,2.831028797928804,2.69276927739064,2.831028797928804,140400.0
2003-06-06,2.76519066384909,2.76519066384909,2.76519066384909,2.76519066384909,23400.0
2003-06-09,2.7651909888129147,2.7651909888129147,2.6993533592784766,2.707253897426252,27600.0
2003-06-10,2.7335885149718586,2.7665077025978064,2.7335885149718586,2.76519066384909,67800.0
2003-06-11,2.765190133445926,2.824444245406779,2.765190133445926,2.824444245406779,46200.0
2003-06-12,2.771774318125701,2.823127907119705,2.771774318125701,2.823127907119705,8400.0
2003-06-13,2.804693032647314,2.824444467642913,2.778358099925922,2.778358099925922,143400.0
2003-06-16,2.7717740242516737,2.7981097120951928,2.7717740242516737,2.7717740242516737,138600.0
2003-06-17,2.7783582507294966,2.7875750727004185,2.7783582507294966,2.7849419371762822,148800.0
2003-06-18,2.7915254205591644,2.799425957271896,2.705936367019737,2.705936367019737,176400.0
2003-06-19,2.6993527681932648,2.6993527681932648,2.6993527681932648,2.6993527681932648,27000.0
2003-06-20,2.699353441738095,2.7625577488510555,2.699353441738095,2.7625577488510555,11400.0
2003-06-23,2.700669703124032,2.700669703124032,2.646682785462049,2.646682785462049,145200.0
2003-06-24,2.634831672845921,2.6466823843459637,2.633514634113552,2.633514634113552,132000.0
2003-06-25,2.633515104120631,2.6664342972131294,2.633515104120631,2.6664342972131294,49800.0
2003-06-26,2.567677013133476,2.633514634113552,2.567677013133476,2.633514634113552,49200.0
2003-06-27,2.5808447113907307,2.632198295826479,2.5808447113907307,2.632198295826479,58200.0
2003-06-30,2.6071797264066863,2.6071797264066863,2.5413421047279514,2.5413421047279514,13200.0
2003-07-02,2.534757362173929,2.6269306551190845,2.534757362173929,2.5400245743214374,31200.0
2003-07-03,2.620347998194344,2.646682748831177,2.620347998194344,2.625614458576119,162600.0
2003-07-04,2.633514634113552,2.633514634113552,2.633514634113552,2.633514634113552,600.0
2003-07-07,2.5940122261501104,2.600596478698369,2.5874287270565843,2.5874287270565843,10800.0
2003-07-08,2.574260880385421,2.6269315121348566,2.574260880385421,2.6269315121348566,600.0
2003-07-09,2.574260575708088,2.574260575708088,2.574260575708088,2.574260575708088,341400.0
2003-07-10,2.567676976881616,2.567676976881616,2.5347577901290217,2.567676976881616,376800.0
2003-07-11,2.567676976881616,2.567676976881616,2.567676976881616,2.567676976881616,48000.0
2003-07-14,2.587428477575799,2.587428477575799,2.5413421047279514,2.5413421047279514,37800.0
2003-07-15,2.541342800914053,2.541342800914053,2.521591546672425,2.521591546672425,5400.0
2003-07-16,2.521591174838321,2.521591174838321,2.4755040427065227,2.4952554823993185,364800.0
2003-07-17,2.4952554823993185,2.4952554823993185,2.4952554823993185,2.4952554823993185,0.0
2003-07-18,2.495255790909811,2.571628046388778,2.468920848669544,2.468920848669544,507600.0
2003-07-21,2.501840034921344,2.501840034921344,2.501840034921344,2.501840034921344,1200.0
2003-07-22,2.501839519852792,2.5150065173026226,2.501839519852792,2.5150065173026226,61200.0
2003-07-23,2.567676976881616,2.567676976881616,2.567676976881616,2.567676976881616,268800.0
2003-07-24,2.567676717403579,2.600595900829505,2.567676717403579,2.582160751245521,58200.0
2003-07-25,2.592695987595983,2.592695987595983,2.592695987595983,2.592695987595983,1800.0
2003-07-28,2.574260475177545,2.574260475177545,2.508422855127,2.567676976881616,42600.0
2003-07-29,2.501838718131473,2.5255403231097557,2.501838718131473,2.5255403231097557,2400.0
2003-07-30,2.463653624782037,2.501840034921344,2.463653624782037,2.501840034921344,649800.0
2003-07-31,2.52159142774574,2.594012564306944,2.52159142774574,2.594012564306944,241200.0
2003-08-01,2.5413421047279514,2.5413421047279514,2.5413421047279514,2.5413421047279514,8400.0
2003-08-05,2.5347580836820405,2.646682653493784,2.5347580836820405,2.636148979654916,56400.0
2003-08-06,2.6361484860169218,2.6730170910037736,2.6019122629966014,2.6019122629966014,49200.0
2003-08-07,2.6019128584538453,2.6269315121348566,2.6019128584538453,2.6269315121348566,99600.0
2003-08-08,2.6335146489325094,2.63483168767229,2.6335146489325094,2.63483168767229,16200.0
2003-08-11,2.698035729578167,2.752022634251116,2.6664335839070814,2.6993527681932648,42600.0
2003-08-12,2.7388558036803974,2.75202298934837,2.7388558036803974,2.75202298934837,16200.0
2003-08-13,2.712520442693985,2.712520442693985,2.712520442693985,2.712520442693985,4200.0
2003-08-14,2.752022634251116,2.752022634251116,2.6993527681932648,2.6993527681932648,9000.0
2003-08-15,2.7256881171947063,2.7256881171947063,2.699353180146756,2.7256881171947063,36000.0
2003-08-18,2.6993527681932648,2.7256877012221903,2.6993527681932648,2.6993527681932648,88800.0
2003-08-19,2.686185907809975,2.692769407790682,2.686185907809975,2.692769407790682,4800.0
2003-08-20,2.692769407790682,2.692769407790682,2.692769407790682,2.692769407790682,37200.0
2003-08-21,2.692768618192411,2.738855553271538,2.692768618192411,2.738855553271538,166800.0
2003-08-22,2.7125201137987567,2.75202298934837,2.699353116494455,2.75202298934837,42000.0
2003-08-25,2.745439628945787,2.745439628945787,2.745439628945787,2.745439628945787,4200.0
2003-08-26,2.7059371612069296,2.7059371612069296,2.692769407790682,2.692769407790682,112200.0
2003-08-27,2.6927685169360065,2.719104203419517,2.6927685169360065,2.6993527681932648,278400.0
2003-08-28,2.7006691293597798,2.7191042799443457,2.699352844162221,2.7191042799443457,84600.0
2003-08-29,2.732271716021178,2.732271716021178,2.6993532789608023,2.732271716021178,8400.0
2003-09-02,2.6993527681932648,2.730954913864351,2.6993527681932648,2.6993527681932648,37200.0
2003-09-03,2.700669465508149,2.7256881171947063,2.692768927884661,2.7256881171947063,43800.0
2003-09-04,2.6993527681932648,2.6993527681932648,2.6993527681932648,2.6993527681932648,7800.0
2003-09-05,2.6861850191333336,2.6993527681932648,2.6861850191333336,2.6993527681932648,4200.0
2003-09-08,2.699352905639139,2.699352905639139,2.659850221538881,2.659850221538881,28800.0
2003-09-09,2.659850221538881,2.659850221538881,2.659850221538881,2.659850221538881,7800.0
2003-09-10,2.673017217814666,2.699352905639139,2.659850221538881,2.659850221538881,757800.0
2003-09-11,2.7125206611876367,2.7125206611876367,2.6598509660686043,2.692769407790682,26400.0
2003-09-12,2.698036404848445,2.765191075388939,2.698036404848445,2.712520442693985,66000.0
2003-09-15,2.752023411439481,2.831028797928804,2.738856223751993,2.831028797928804,156600.0
2003-09-16,2.811276881850372,2.8639475073328278,2.811276881850372,2.8639475073328278,36600.0
2003-09-17,2.870531712901179,2.896867408856293,2.857364712560336,2.896867408856293,230400.0
2003-09-18,2.962705047652508,2.995624243778044,2.877115966526457,2.896867408856293,49200.0
2003-09-19,2.896866418550146,2.949536285545242,2.896866418550146,2.9100334143897952,131400.0
2003-09-22,2.896867408856293,2.896867408856293,2.877115966526457,2.896867408856293,32400.0
2003-09-23,2.88896635144659,2.9429530774893724,2.88896635144659,2.9429530774893724,30000.0
2003-09-24,2.9297847481456256,2.9429524969822416,2.903449815563324,2.903449815563324,20400.0
2003-09-25,2.9034499919586287,2.929784926140876,2.9034499919586287,2.929784926140876,109200.0
2003-09-26,2.942953048858797,2.942953048858797,2.9034503600321457,2.906083684256911,18600.0
2003-09-29,2.9074003545223426,2.929784926140876,2.9074003545223426,2.929784926140876,34800.0
2003-09-30,2.9297848499675183,2.9297848499675183,2.896866418550146,2.9100334143897952,46800.0
2003-10-01,2.9100340667268005,2.9534871217203933,2.9100340667268005,2.9534871217203933,1200.0
2003-10-02,2.9100334143897952,2.9232013520476934,2.9100334143897952,2.9100334143897952,408600.0
2003-10-03,2.910034193119895,2.962704827664341,2.910034193119895,2.962704827664341,150600.0
2003-10-06,2.961387477424137,2.969288015266328,2.936369578499734,2.9429530774893724,201000.0
2003-10-07,2.9495364250651503,2.9495364250651503,2.936369240239012,2.936369240239012,280800.0
2003-10-08,2.9429530774893724,2.949536764842691,2.9429530774893724,2.9429530774893724,73200.0
2003-10-09,2.942952574361361,2.962704009771967,2.9232013273144046,2.9232013273144046,388800.0
2003-10-10,2.956121017287051,2.956121017287051,2.9429530774893724,2.9429530774893724,34200.0
2003-10-14,2.942953386801099,2.962704827664341,2.942953386801099,2.962704827664341,217200.0
2003-10-15,2.962704516276689,2.962704516276689,2.9429530774893724,2.9429530774893724,142800.0
2003-10-16,2.9363693998554754,2.962704336030252,2.9363693998554754,2.961387297257826,13800.0
2003-10-17,2.956120990413981,2.956120990413981,2.956120990413981,2.956120990413981,600.0
2003-10-20,2.903450412117041,2.929785350110218,2.896866913073349,2.928469064701579,32400.0
2003-10-21,2.8968664938676354,2.9495363622321293,2.8968664938676354,2.929784926140876,486600.0
2003-10-22,2.896866796547859,2.89818308190355,2.8639476073804264,2.8705311061592997,148800.0
2003-10-23,2.844196770400923,2.9297858515269724,2.8376132702305004,2.896867408856293,83400.0
2003-10-24,2.8968665555786477,2.936369240239012,2.8968665555786477,2.936369240239012,80400.0
2003-10-27,2.929784926140876,2.929784926140876,2.929784926140876,2.929784926140876,51600.0
2003-10-28,2.954803575104964,2.956120613777741,2.929784926140876,2.929784926140876,45000.0
2003-10-29,2.9548036984313546,2.9548036984313546,2.9548036984313546,2.9548036984313546,10200.0
2003-10-30,2.929784926140876,2.929784926140876,2.929784926140876,2.929784926140876,123600.0
2003-10-31,2.9100337573430304,3.0285420080485013,2.9100337573430304,3.0285420080485013,741000.0
2003-11-03,3.061460855010646,3.100963538047731,3.054877357049942,3.054877357049942,437400.0
2003-11-04,3.061461314367892,3.086479966590781,3.028542124352149,3.086479966590781,88200.0
2003-11-05,3.093063103438072,3.094380142128214,3.061460955966281,3.094380142128214,362400.0
2003-11-06,3.157584314644132,3.258974439669805,3.157584314644132,3.212888258939144,172800.0
2003-11-07,3.283993844736509,3.285309753421441,3.2194721257100123,3.28530975342144,85200.0
2003-11-10,3.2853093889457754,3.291893829095689,3.21947176853844,3.291893829095689,561000.0
2003-11-11,3.2918937412029297,3.2918937412029297,3.26555824167036,3.26555824167036,23400.0
2003-11-12,3.2721416681704167,3.278725353408741,3.219471056082098,3.226054741320423,120600.0
2003-11-13,3.239223118865103,3.26555824167036,3.239223118865103,3.26555824167036,4800.0
2003-11-14,3.2260553812768165,3.357731372527476,3.2260553812768165,3.239223131092808,116400.0
2003-11-17,3.239223004083922,3.239223004083922,3.212888258939144,3.212888258939144,13800.0
2003-11-18,3.2128884146125256,3.226055411095593,3.208938051958483,3.208938051958483,90600.0
2003-11-19,3.2260554530177847,3.2260554530177847,3.131248820089011,3.131248820089011,43800.0
2003-11-20,3.160218276207928,3.1733860281649022,3.160218276207928,3.160218276207928,61800.0
2003-11-21,3.160217875145289,3.1668015619245544,3.1470501248594305,3.1470501248594305,193800.0
2003-11-24,3.0956967647515463,3.16285142962985,3.0956967647515463,3.16285142962985,149400.0
2003-11-25,3.158901263025505,3.16021830194109,3.095696957263064,3.095696957263064,74400.0
2003-11-26,3.0956969320552887,3.160218276207928,3.0956969320552887,3.160218276207928,112800.0
2003-11-27,3.1733856728941388,3.2194718577656154,3.1733856728941388,3.2194718577656154,16200.0
2003-11-28,3.219471056082098,3.226054741320423,3.160217135482693,3.226054741320423,9000.0
2003-12-01,3.226055749748709,3.2774093394601187,3.226055749748709,3.2774093394601187,90600.0
2003-12-02,3.2392235010686883,3.2774093394601187,3.2392235010686883,3.2774093394601187,6600.0
2003-12-03,3.265558742228668,3.415668776864461,3.265558742228668,3.414352868158944,1485000.0
2003-12-04,3.420935840904567,3.481507191746615,3.420935840904567,3.442004317023569,51600.0
2003-12-05,3.444638322902282,3.489408231334828,3.444638322902282,3.489408231334828,31200.0
2003-12-08,3.489407428223703,3.6210826684516326,3.489407428223703,3.495991114889635,131400.0
2003-12-09,3.644784519342213,3.644784519342213,3.5223259112988665,3.53549366154402,100200.0
2003-12-10,3.555245158492212,3.555245158492212,3.515742283818032,3.553928119736362,381600.0
2003-12-11,3.54207749879438,3.54207749879438,3.54207749879438,3.54207749879438,54000.0
2003-12-12,3.489408231334828,3.555245866601774,3.489408231334828,3.489408231334828,40800.0
2003-12-15,3.4235698588312267,3.456489053348053,3.4235698588312267,3.4235698588312267,28200.0
2003-12-16,3.423569106406691,3.4248861451416435,3.3695821968207875,3.3906506725794263,52200.0
2003-12-17,3.3919669578597245,3.410402109603112,3.3248122980155888,3.3906506725794263,72600.0
2003-12-18,3.390651013253929,3.476240079986331,3.3313970729566784,3.476240079986331,42600.0
2003-12-19,3.4762402015115765,3.548661895921862,3.456488761812885,3.502574952139996,436200.0
2003-12-22,3.548661962362507,3.5552456501428766,3.52232645778626,3.5552456501428766,39600.0
2003-12-23,3.495990929701013,3.568412609371932,3.495990929701013,3.568412609371932,136800.0
2003-12-24,3.568412609371932,3.619766191446023,3.568412609371932,3.568412609371932,55800.0
2003-12-29,3.5697300085459305,3.673754243801583,3.5697300085459305,3.673754243801583,87000.0
2003-12-30,3.6737524955264793,3.719838668924283,3.654001063083284,3.654001063083284,41400.0
2003-12-31,3.654002343922689,3.661903070360309,3.627667593736947,3.647418656376253,21600.0
2004-01-02,3.654001542218556,3.6869207261828607,3.63425010718543,3.6869207261828607,145800.0
2004-01-05,3.685603687580641,3.726423596249113,3.685603687580641,3.6869207261828607,536400.0
2004-01-06,3.8120140341144673,3.818597723264873,3.772511522484568,3.802796643267421,466200.0
2004-01-07,3.818595672528009,3.818595672528009,3.773826535002552,3.7922609300691823,103200.0
2004-01-08,3.8185970761738224,3.850199230813496,3.8185970761738224,3.844932581767616,168000.0
2004-01-09,3.838347106099389,3.85809853967077,3.7922609300691823,3.7922609300691823,1104600.0
2004-01-12,3.818597005653973,3.818597005653973,3.72115721901148,3.722474257976026,29400.0
2004-01-13,3.723790107639215,3.744858207877365,3.722473822283515,3.744858207877365,114000.0
2004-01-14,3.726423475440454,3.739590470490189,3.686920606654864,3.739590470490189,16200.0
2004-01-15,3.6869210024316574,3.752758621838687,3.6869210024316574,3.752758621838687,115800.0
2004-01-16,3.752758621838687,3.752758621838687,3.688237287677925,3.752758621838687,270600.0
2004-01-19,3.635567198168223,3.752758394725937,3.635567198168223,3.6882370644699343,39000.0
2004-01-20,3.6869210024316574,3.7725100583517217,3.6869210024316574,3.752758621838687,819600.0
2004-01-21,3.8054293286122896,3.8054293286122896,3.752758704508144,3.756709067243235,628200.0
2004-01-22,3.784360769568616,3.784360769568616,3.752758621838687,3.752758621838687,901200.0
2004-01-23,3.752759642716528,3.779094396261431,3.752759642716528,3.7553929673800495,51600.0
2004-01-26,3.784360769568616,3.784360769568616,3.752758621838687,3.752758621838687,103200.0
2004-01-27,3.7198394504394,3.752758637003256,3.7198394504394,3.7211564891456232,14400.0
2004-01-28,3.751442785565509,3.751442785565509,3.719840627706327,3.719840627706327,12600.0
2004-01-29,3.655318101512806,3.71852238394924,3.6408333158787407,3.654001063083284,107400.0
2004-01-30,3.640833702238557,3.667169199442328,3.634250016301254,3.665852160873043,72600.0
2004-02-02,3.6210826295699934,3.7922614948647575,3.6210826295699934,3.752758621838687,102000.0
2004-02-03,3.812013255780237,3.812013255780237,3.754076351013224,3.767243349898144,105000.0
2004-02-04,3.752758340656895,3.752758340656895,3.6790203782059847,3.6869207261828607,85200.0
2004-02-05,3.68692185542904,3.68692185542904,3.634251220299422,3.634251220299422,50400.0
2004-02-06,3.63425010718543,3.719839156692589,3.6210823582542497,3.6869207261828607,95400.0
2004-02-09,3.6869225104887153,3.75276015682523,3.6869225104887153,3.730375387209013,39600.0
2004-02-10,3.7725100583517217,3.785677808269517,3.7330071853256506,3.752758621838687,67800.0
2004-02-11,3.75275863669131,3.754075675397425,3.75275863669131,3.754075675397425,28200.0
2004-02-12,3.752759390623909,3.8449325287489935,3.752759390623909,3.8212311014597633,244200.0
2004-02-13,3.844931778167133,3.884434651574224,3.844931778167133,3.884434651574224,43800.0
2004-02-16,3.884434777803439,3.930520962639576,3.877850337476088,3.877850337476088,13200.0
2004-02-17,3.91735391955036,3.9436894252513537,3.877851037726269,3.9436894252513537,64800.0
2004-02-18,3.93710491519458,3.9489556277105873,3.884435039931508,3.891018727248472,56400.0
2004-02-19,3.884434651574224,3.948955232902677,3.884434651574224,3.884434651574224,275400.0
2004-02-20,3.9397384110270655,3.9397384110270655,3.884434466241248,3.885750751437409,91800.0
2004-02-23,3.887067790088176,3.9173528979643617,3.884434466241248,3.885750751437409,316200.0
2004-02-24,3.8857505678834,4.005575838713616,3.8857505678834,4.001625476402527,1230000.0
2004-02-25,4.002942588578808,4.200456187036792,4.002942588578808,4.197822109811264,1600800.0
2004-02-26,4.174121266611031,4.345300159588886,4.134618763923922,4.345300159588886,375600.0
2004-02-27,4.312380565512748,4.40982109277178,4.312380565512748,4.397970380743991,100800.0
2004-03-01,4.448006498736011,4.448006498736011,4.378218518667478,4.404553264298798,322200.0
2004-03-02,4.384802205075308,4.411136950706628,4.312380147679953,4.404553264298798,2014200.0
2004-03-03,4.4177222158644645,4.4177222158644645,4.343983106030148,4.343983106030148,30000.0
2004-03-04,4.2926297400233295,4.345300374085075,4.213624354021808,4.279462740780838,87000.0
2004-03-05,4.213622930693439,4.279461295212792,4.213622930693439,4.27814425667877,75000.0
2004-03-08,4.279461019340544,4.470390154465856,4.279461019340544,4.463806845856486,246000.0
2004-03-09,4.476975731376155,4.542813354933778,4.476975731376155,4.541496316149846,392400.0
2004-03-10,4.5414956620002975,4.542812700594526,4.463807337668773,4.465124376263001,76800.0
2004-03-11,4.345299131462342,4.411136745939033,4.279461516985651,4.358466880394054,154800.0
2004-03-12,4.365050706056621,4.365050706056621,4.320280433602854,4.320280433602854,22200.0
2004-03-15,4.22020738087318,4.312379735221569,4.22020738087318,4.246542123985708,33000.0
2004-03-16,4.213622941640506,4.246542123985708,4.180704512749847,4.246542123985708,122400.0
2004-03-17,4.213624845125013,4.213624845125013,4.187290090115887,4.213624845125013,164400.0
2004-03-18,4.213622642393749,4.213622642393749,4.089848153027925,4.114865855826282,54000.0
2004-03-19,4.081949132154255,4.0872157812180205,3.8897021256856337,4.068781379312643,64200.0
2004-03-22,4.147786700738781,4.147786700738781,3.97002448890974,4.016110681309762,41400.0
2004-03-23,4.0161093285832,4.081947692849088,4.0161093285832,4.035860762517513,85200.0
2004-03-24,4.080631061457455,4.121450971927761,4.0793140227970985,4.081948100117811,317400.0
2004-03-25,4.081949173472041,4.108283925967028,4.081949173472041,4.108283925967028,298200.0
2004-03-26,4.108284565264039,4.18070665280459,4.108284565264039,4.116185293623902,100200.0
2004-03-29,4.108283925967028,4.147786808164316,4.108283925967028,4.108283925967028,117600.0
2004-03-30,4.180704996653363,4.279461801665216,4.180704996653363,4.182021281888621,181800.0
2004-03-31,4.345300159588886,4.384803039003374,4.27946252953458,4.345300159588886,240600.0
2004-04-01,4.345299951495545,4.411137578396935,4.338716264150879,4.411137578396935,817200.0
2004-04-02,4.449325242286762,4.508579196116706,4.400604964709244,4.400604964709244,886800.0
2004-04-05,4.411137578396935,4.475658919902223,4.358467702912239,4.411137578396935,360600.0
2004-04-06,4.476976215873799,4.621819229411865,4.476976215873799,4.542813846556361,200400.0
2004-04-07,4.542812493750178,4.80616369151172,4.509893311484533,4.562563927764112,591000.0
2004-04-08,4.674487503321456,4.7074059253295895,4.584947361132496,4.595482160320359,277200.0
2004-04-12,4.674490130134873,4.674490130134873,4.608651742212186,4.608651742212186,107400.0
2004-04-13,4.674490591563563,4.674490591563563,4.673173552431372,4.674490591563563,8400.0
2004-04-14,4.634986981584806,4.634986981584806,4.542813846556361,4.542813846556361,192000.0
2004-04-15,4.542814071366612,4.70609224740885,4.542814071366612,4.70609224740885,124200.0
2004-04-16,4.706091562358229,4.806164660966152,4.706091562358229,4.804848375620922,181200.0
2004-04-19,4.849617850804387,4.904921805589496,4.832500489249827,4.88912072946909,61200.0
2004-04-20,4.939157991935263,4.939157991935263,4.674489686713164,4.872003324835485,336000.0
2004-04-21,4.870685530635375,4.870685530635375,4.67448896181554,4.740326579828282,250200.0
2004-04-22,4.616551442219049,4.99709466384849,4.616551442219049,4.969442876336596,314400.0
2004-04-23,4.872003659207647,4.939158330916341,4.8325007781811005,4.8325007781811005,51600.0
2004-04-26,4.806164894232337,4.806164894232337,4.7403272666800245,4.787730494139541,159600.0
2004-04-27,4.740325673948857,5.201190418875727,4.740325673948857,5.201190418875727,244800.0
2004-04-28,5.003679116147135,5.044499037703227,4.970760675244432,5.003679116147135,279600.0
2004-04-29,5.003679116147135,5.036598310504653,4.983927674878106,5.003679116147135,180600.0
2004-04-30,4.937841697339087,4.9602264641706135,4.783780900760234,4.937841697339087,219000.0
2004-05-03,5.06951750486217,5.06951750486217,4.937841480886914,5.003679116147135,122400.0
2004-05-04,4.97734305905639,4.97734305905639,4.944423873325714,4.961541985527498,220800.0
2004-05-05,5.003678354136055,5.003678354136055,4.936523690084795,4.936523690084795,1141800.0
2004-05-06,4.936524556021148,4.999728868161652,4.872003958286986,4.98261150453287,1455000.0
2004-05-07,4.878587211470267,4.97207663229367,4.878587211470267,4.885170522488429,760800.0
2004-05-10,4.912823062830931,4.937841908885848,4.542814556174981,4.674490591563563,1005600.0
2004-05-11,4.740327091605167,4.872003095301322,4.740327091605167,4.856202020065065,604800.0
2004-05-12,4.872002723008494,4.878586409672006,4.8061643494640895,4.812748789582244,96600.0
2004-05-13,4.904921762219381,4.904921762219381,4.845667821473632,4.872003324835485,106800.0
2004-05-14,4.937839864224592,4.937839864224592,4.87331853565205,4.92467211544726,307200.0
2004-05-17,5.003678785545144,5.003678785545144,4.885170522488429,4.885170522488429,471000.0
2004-05-18,4.872003846993839,4.889121210231602,4.808799536297136,4.808799536297136,148200.0
2004-05-19,4.807481236514034,4.811431599078444,4.740326579828282,4.740326579828282,452400.0
2004-05-20,4.80484924197256,4.80484924197256,4.608651865416493,4.713993138217948,81600.0
2004-05-21,4.740327269735703,4.740327269735703,4.611285338820853,4.64157045161621,468000.0
2004-05-25,4.839083867524933,4.839083867524933,4.746910741016213,4.77324624292786,639600.0
2004-05-26,4.7719287268889525,4.7719287268889525,4.7232084676249375,4.740326579828282,651600.0
2004-05-27,4.733743252962106,4.740326939918035,4.634986441713814,4.670538954039573,1633200.0
2004-05-28,4.67448896181554,4.740326579828282,4.656053810939185,4.740326579828282,460200.0
2004-05-31,4.740326730413687,4.7732459171931065,4.740326730413687,4.7469104170786425,374400.0
2004-06-01,4.8390831830055845,4.872002367374838,4.740326383352409,4.806163998636331,45600.0
2004-06-02,4.8693684915179904,4.961541985527498,4.810114559966468,4.961541985527498,207600.0
2004-06-03,4.964176163406347,5.003679045385761,4.9049222171646285,4.983927604396055,288000.0
2004-06-04,4.872003845626694,5.003679116147135,4.872003845626694,5.003679116147135,496200.0
2004-06-07,4.87200337652133,5.036597825551159,4.87200337652133,5.036597825551159,271800.0
2004-06-08,5.056349805693257,5.089269000401816,5.036598364213604,5.089269000401816,150000.0
2004-06-09,5.109020530204608,5.112970517186896,5.003679256007075,5.043182139649296,69000.0
2004-06-10,5.062931819308556,5.148521628263952,5.003677886787052,5.148521628263952,600600.0
2004-06-11,5.069516333712685,5.148521703809733,5.069516333712685,5.135353953763231,42600.0
2004-06-14,5.135353953763231,5.147204665095957,5.08400036901832,5.135353953763231,63000.0
2004-06-15,5.135354711156868,5.227527844894675,5.135354711156868,5.20250937982557,1577400.0
2004-06-16,5.201191253178594,5.332867238616965,5.201191253178594,5.319699489382209,1089600.0
2004-06-17,5.346035191328177,5.515897015576077,5.299948255616056,5.464543432042356,1919400.0
2004-06-18,5.589635427055289,5.596219114083175,5.4645438666160695,5.571201404759079,1622400.0
2004-06-21,5.593586131411965,5.593586131411965,5.465860485601094,5.465860485601094,104400.0
2004-06-22,5.479028123329858,5.662057719238498,5.479028123329858,5.542232425487939,87000.0
2004-06-23,5.530382288486905,5.563301481831877,5.4645446552517525,5.497463095141932,208200.0
2004-06-24,5.563300515324128,5.563300515324128,5.4645437059009465,5.53038132769818,282000.0
2004-06-25,5.530381050540101,5.57515094756951,5.464543432042356,5.464543432042356,96600.0
2004-06-28,5.517213577302336,5.53038132769818,5.4777107028421295,5.53038132769818,224400.0
2004-06-29,5.5040464555445165,5.5040464555445165,5.464543581980127,5.5040464555445165,309000.0
2004-06-30,5.504046580361152,5.596218949495414,5.4645437059009465,5.53038132769818,324600.0
2004-07-02,5.4645437059009465,5.531698366446896,5.4645437059009465,5.53038132769818,54000.0
2004-07-05,5.339451127551371,5.398705059538754,5.281513857519253,5.398705059538754,7800.0
2004-07-06,5.398704984487935,5.452692644631052,5.360519151224895,5.411872734039474,2823600.0
2004-07-07,5.464543446538307,5.496145593915612,5.398705074411287,5.400022113097492,342600.0
2004-07-08,5.372370313524195,5.530381049975425,5.372370313524195,5.398705059538754,630600.0
2004-07-09,5.39870584876642,5.411873600425983,5.389489213732197,5.390805122425209,84600.0
2004-07-12,5.398705330649051,5.533014651740951,5.332867708851817,5.53038132769818,131400.0
2004-07-13,5.529064011857389,5.596218669037847,5.33286744159224,5.464543432042356,82200.0
2004-07-14,5.530382058261846,5.729212742122467,5.506680255109249,5.662058072705383,132600.0
2004-07-15,5.662058072705383,5.662058072705383,5.597536727678931,5.662058072705383,147600.0
2004-07-16,5.662057598825243,5.662057598825243,5.6291384096058055,5.6291384096058055,292200.0
2004-07-19,5.635722481967728,5.662057985834283,5.629138794364778,5.640989507395565,24600.0
2004-07-20,5.642305961440359,5.642305961440359,5.576467585325876,5.583052025701061,27600.0
2004-07-21,5.629137872179436,5.662057058256004,5.598852763476325,5.610703474565687,90600.0
2004-07-22,5.615970264077195,5.615970264077195,5.564616679091382,5.572517027774487,34200.0
2004-07-23,5.648890227279442,5.655473538147302,5.629138787766365,5.651523551626585,66000.0
2004-07-26,5.648888490813557,5.648888490813557,5.564615733244999,5.648888490813557,64800.0
2004-07-27,5.660739799400737,5.66205683803624,5.561982998466701,5.563300037102205,81600.0
2004-07-28,5.569884202158386,5.662057324747311,5.53038132769818,5.53038132769818,948000.0
2004-07-29,5.596220177049558,5.635723060174885,5.464544904571572,5.596220177049558,27600.0
2004-07-30,5.634404457901903,5.648888490813557,5.530380266891853,5.648888490813557,897600.0
2004-08-03,5.648889663492928,5.9556937695023615,5.648889663492928,5.875372110747724,70800.0
2004-08-04,5.727895487033005,5.925409124516902,5.727895487033005,5.760814677765232,763200.0
2004-08-05,5.741063663377367,5.826652736812564,5.741063663377367,5.789783180188596,29400.0
2004-08-06,5.760814895174344,5.760814895174344,5.662058072705383,5.662058072705383,61800.0
2004-08-09,5.727896455253941,5.826653290689354,5.694977258957183,5.694977258957183,62400.0
2004-08-10,5.675225566572798,5.72526287836197,5.564618021240262,5.596220177049558,1002600.0
2004-08-11,5.596218387601877,5.660739717626732,5.464543157228384,5.477710152847522,397200.0
2004-08-12,5.563301460023283,5.563301460023283,5.469811282810159,5.529065227834995,528000.0
2004-08-13,5.589636001052272,5.727895703199771,5.52906501933915,5.662058072705383,775200.0
2004-08-16,5.662055658071093,5.662055658071093,5.530379699781948,5.659421581349024,22800.0
2004-08-17,5.629137805828254,5.629137805828254,5.563300187905778,5.5698838743525645,259800.0
2004-08-18,5.621237129827008,5.629137855014031,5.464543432042356,5.464543432042356,167400.0
2004-08-19,5.465860181989327,5.5290644819500345,5.428991383739591,5.4303076690795935,315000.0
2004-08-20,5.4000220231522045,5.464543355518322,5.4000220231522045,5.411872734039474,108600.0
2004-08-23,5.451376794088354,5.451376794088354,5.14852263239661,5.199876226403648,199800.0
2004-08-24,5.2275282815595885,5.2275282815595885,4.937841480886914,5.003679116147135,3724800.0
2004-08-25,4.944423238046621,5.223576254645001,4.937839552437307,5.194607058473143,3068400.0
2004-08-26,5.201191450611062,5.398705059538754,5.168273018092861,5.398705059538754,445200.0
2004-08-27,5.398705858867348,5.530381868799876,5.376321095404313,5.425041362235747,289800.0
2004-08-30,5.515898250280705,5.530382288486905,5.439526188862341,5.497463095141932,603000.0
2004-08-31,5.53038132769818,5.53038132769818,5.476394417548076,5.53038132769818,48000.0
2004-09-01,5.4645436535922975,5.63572177000839,5.4645436535922975,5.63572177000839,1169400.0
2004-09-02,5.635722568434771,5.681809512544651,5.596219688756234,5.662058072705383,274800.0
2004-09-03,5.667324721486648,5.668641760409345,5.6041200386555134,5.662058072705383,140400.0
2004-09-07,5.662057598825243,5.662057598825243,5.6291384096058055,5.6291384096058055,10200.0
2004-09-08,5.622554572355446,5.648889696991554,5.56988432308323,5.622554572355446,300600.0
2004-09-09,5.62255464871528,5.6357220228484906,5.596219146994171,5.609386897854725,5638200.0
2004-09-10,5.608069305858031,5.621237055419668,5.530380977335407,5.556715723004068,20400.0
2004-09-13,5.564617535704357,5.662058072705383,5.564617535704357,5.662058072705383,247200.0
2004-09-14,5.6291388807308085,5.694976511225197,5.6291388807308085,5.662058072705383,1140600.0
2004-09-15,5.659423192018459,5.681808706527529,5.606753321131086,5.66864095626019,449400.0
2004-09-16,5.662058072705383,5.681809512544651,5.658107709392053,5.662058072705383,277200.0
2004-09-17,5.662058590975511,5.826653059004828,5.5962202009999205,5.793733864017033,3252600.0
2004-09-20,5.755545547615835,6.028114496471655,5.755545547615835,6.009680101785744,278400.0
2004-09-21,6.188759735028486,6.203244524006858,5.938576247651186,6.057084492944779,165000.0
2004-09-22,6.058401325381747,6.058401325381747,5.846403654131472,5.885906154978745,60000.0
2004-09-23,5.925409867667187,5.939893906540364,5.88722402356328,5.939893906540364,27600.0
2004-09-24,5.958327112993088,5.958327112993088,5.826651130088156,5.85825327557079,137400.0
2004-09-27,5.92540876078156,6.221679198820637,5.924091721989413,6.1558415748524045,267600.0
2004-09-28,6.149257092463415,6.2809330929577145,6.0570847209175565,6.262499070721352,178800.0
2004-09-29,6.320436152190519,6.327019839388424,6.2150956501146375,6.307268401067358,115200.0
2004-09-30,6.452112565076102,6.452112565076102,6.280933673272306,6.320436552415855,419400.0
2004-10-01,6.384957535840644,6.399441949156785,6.320436195333236,6.379690133973543,170400.0
2004-10-04,6.379690538160005,6.5284842903302085,6.353355787520185,6.517950239383329,129000.0
2004-10-05,6.583787835791052,6.649626218963647,6.544284956578445,6.570620460538434,223200.0
2004-10-06,6.58378720307929,6.714146164534874,6.581153878972784,6.629874518943899,490800.0
2004-10-07,6.707563130289399,6.708880169198161,6.492931748901255,6.5824715583281925,503400.0
2004-10-08,6.579836905315589,6.706245505135192,6.4586957072158135,6.706245505135192,134400.0
2004-10-12,6.708879058510613,6.708879058510613,6.478446262185615,6.478446262185615,102600.0
2004-10-13,6.3336047094290215,6.412609714614741,6.066301942925734,6.1426743771994605,448800.0
2004-10-14,6.24801544490906,6.333605657459905,6.155843050638238,6.333605657459905,127200.0
2004-10-15,6.379690124571978,6.428410766315702,6.359939062872551,6.423143364456364,54600.0
2004-10-18,6.42314208917888,6.5297996094708495,6.398123630587384,6.419191726932374,122400.0
2004-10-19,6.353354457705202,6.4257757602610255,6.201927036129728,6.327018959122886,152400.0
2004-10-20,6.432360358164367,6.432360358164367,6.320435428255621,6.323068752142224,133200.0
2004-10-21,6.412608571137185,6.412608571137185,6.320435453644256,6.369156089742522,76200.0
2004-10-22,6.452111083168857,6.452111083168857,6.336236550161748,6.37310534302763,266400.0
2004-10-25,6.3744230922391125,6.3744230922391125,6.253281883908247,6.320436552415855,70200.0
2004-10-26,6.32043648001028,6.32043648001028,6.201928220664613,6.300685040664774,543000.0
2004-10-27,6.353355267435825,6.353355267435825,6.221679264651425,6.287516889316278,204600.0
2004-10-28,6.25591371364881,6.27961513409048,6.215094558807347,6.267764423869644,20400.0
2004-10-29,6.201927718697539,6.307268217711106,6.201927718697539,6.262499070721352,127200.0
2004-11-01,6.349404837290039,6.349404837290039,6.1558415748524045,6.1558415748524045,122400.0
2004-11-02,6.188760190112224,6.452112200554248,6.129506251471916,6.379690133973543,138600.0
2004-11-03,6.320435100751672,6.419191899200916,6.262498210975406,6.37310534302763,192000.0
2004-11-04,6.419193299039857,6.504781990493577,6.379690420354818,6.413925896936305,196800.0
2004-11-05,6.517948693734735,6.517948693734735,6.460011803993273,6.460011803993273,333600.0
2004-11-08,6.452112077569324,6.452112077569324,6.130823173441592,6.141356846792946,138600.0
2004-11-09,6.136089258293236,6.142672944401817,6.083418639242715,6.10975376040433,404400.0
2004-11-10,6.113703936089097,6.29410016981084,6.113703936089097,6.197976321233159,195000.0
2004-11-11,6.320435859348609,6.5139991171266,6.254598236965284,6.440260769089969,287400.0
2004-11-12,6.452112170281452,6.702295298154531,6.452112170281452,6.702295298154531,72600.0
2004-11-15,6.702296724337071,6.748384051537087,6.517951182811328,6.550870379330683,187800.0
2004-11-16,6.544282910694876,6.649624140148143,6.544282910694876,6.596953902148768,370800.0
2004-11-17,6.616704937052072,6.623288622598487,6.603536812504727,6.616704937052072,211200.0
2004-11-18,6.616706721577655,6.616706721577655,6.570620156868691,6.590371972289514,294600.0
2004-11-19,6.643041441193889,6.643041441193889,6.587737865172039,6.587737865172039,73200.0
2004-11-22,6.5877365644310295,6.7154621823619465,6.5877365644310295,6.690443723516995,252600.0
2004-11-23,6.695712195593627,6.881374732036048,6.695712195593627,6.815537108121614,103800.0
2004-11-24,6.880058231474229,6.978815051799001,6.847139793669135,6.947212899433264,199800.0
2004-11-25,6.9788128202857695,7.136823531589674,6.960378802391192,7.019632724948343,35400.0
2004-11-26,7.018316272470844,7.504199532844694,7.018316272470844,7.17501071183951,106200.0
2004-11-29,7.177646695914083,7.293521270160313,7.1631622799514485,7.197397761251396,822000.0
2004-11-30,7.202662407398061,7.418610771661486,7.202662407398061,7.40675968492197,334800.0
2004-12-01,7.408076723488991,7.49893279479494,7.373840501837463,7.40675968492197,1050600.0
2004-12-02,7.406759625691916,7.406759625691916,7.1434084234855,7.19081201660993,513000.0
2004-12-03,7.123657801182961,7.242165661054072,7.077570490344131,7.242165661054073,906600.0
2004-12-06,7.235583134258375,7.242167575729422,7.209248382193378,7.209248382193378,134400.0
2004-12-07,7.242166907754391,7.242166907754391,6.978814890665682,6.984082292665725,261600.0
2004-12-08,6.984081087438791,7.2856188915368945,6.743114251887589,7.2856188915368945,435000.0
2004-12-09,7.321173127444971,7.570039993165565,7.321173127444971,7.570039993165565,322800.0
2004-12-10,7.70303210668782,7.7346342595514255,7.57135609302875,7.57135609302875,258000.0
2004-12-13,7.629293100976656,7.77940387939982,7.545020700509487,7.651678239896257,262800.0
2004-12-14,7.664845811764749,7.788620338051752,7.664845811764749,7.788620338051752,341400.0
2004-12-15,7.834707329498936,8.163896200235621,7.834707329498936,8.163896200235621,832200.0
2004-12-16,8.163896200235621,8.229734577146703,8.124393324779907,8.163896200235621,938400.0
2004-12-17,8.236316350818873,8.427246243288835,8.177062428127558,8.229732665348116,341400.0
2004-12-20,8.354824005494953,8.354824005494953,8.236316162817374,8.295570084156164,56400.0
2004-12-21,8.240268889812773,8.328491654646848,8.23105112495484,8.328491654646848,128400.0
2004-12-22,8.425934726167808,8.427251765506792,8.229738058139095,8.236321747924018,832800.0
2004-12-23,8.250802964577765,8.64583026207089,8.250802964577765,8.558924527866123,221400.0
2004-12-24,8.558924527866123,8.583942993696466,8.537857178880058,8.558924527866123,173400.0
2004-12-29,8.545756930294493,8.75643794923208,8.51810514074078,8.690600319177772,240000.0
2004-12-30,8.697182086588358,8.815689945211732,8.568140179343915,8.75511973073153,70800.0
2004-12-31,8.722202261598072,8.75643773798582,8.690600109519826,8.75643773798582,22200.0
2005-01-04,8.690600544848756,8.76038854000219,8.506255025218799,8.558924527866123,255000.0
2005-01-05,8.49967058393311,8.624762913084826,8.493086896102193,8.558924527866123,2749800.0
2005-01-06,8.433832752663617,8.552340637726294,8.423298701692383,8.443050518172669,298800.0
2005-01-07,8.414078958737097,8.493084699181079,8.296888140133118,8.479916573470694,222600.0
2005-01-10,8.572089984218081,8.572089984218081,8.4298799603559,8.493084247971415,177000.0
2005-01-11,8.558923689314765,8.992137539311178,8.558923689314765,8.953950948105518,842400.0
2005-01-12,8.95000099454037,9.21730337793481,8.888113729398114,9.114596195536086,891000.0
2005-01-13,9.19623542093101,9.215986483702222,9.129080752672252,9.131714077017463,1654200.0
2005-01-14,9.133031299553409,9.21730370793261,9.085627693112722,9.085627693112722,318000.0
2005-01-17,9.085624987500356,9.138295227052664,9.085624987500356,9.125127855528223,37800.0
2005-01-18,9.12513233080027,9.138299708782434,9.085629443398856,9.089579807484489,148800.0
2005-01-19,9.123813533977703,9.125130572904164,9.082994368714564,9.085627693112722,274200.0
2005-01-20,9.072456086363252,9.072456086363252,8.955265284294251,8.99345111052102,143400.0
2005-01-21,8.980286450303764,9.021105612238134,8.93946653491469,8.953950948105518,115200.0
2005-01-24,9.013203114118504,9.019787553464504,8.940781815858044,9.014520152678616,439800.0
2005-01-25,9.08562841286877,9.217304438119925,9.08562841286877,9.217304438119925,213000.0
2005-01-26,9.217304752851245,9.941521032824411,9.086945762179688,9.875683394678171,356400.0
2005-01-27,9.842760796244646,9.842760796244646,9.483286105224805,9.6136450508314,261600.0
2005-01-28,9.796673939407544,9.796673939407544,9.480652491086486,9.579409287868636,388800.0
2005-01-31,9.579409287868636,9.579409287868636,9.445099983968548,9.579409287868636,135600.0
2005-02-01,9.620231629108533,10.057394366464113,9.620231629108533,10.025792213638836,567000.0
2005-02-02,10.000772961765708,10.343130720623613,9.917817599670531,10.336546280030062,246000.0
2005-02-03,10.336545983333616,10.340496346194476,10.2061870227439,10.257540233025743,98400.0
2005-02-04,10.468221727568586,10.468221727568586,10.191702361684913,10.204870488718417,296400.0
2005-02-07,10.204870953456313,10.204870953456313,10.067927549563054,10.170634725755653,468600.0
2005-02-08,10.13903116251926,10.17195034683206,10.083727595913794,10.13903116251926,48000.0
2005-02-09,10.073194503096342,10.270708120804114,10.073194503096342,10.183802400256372,164400.0
2005-02-10,10.20618778218634,10.532744104072943,10.19697077046161,10.36946594312964,255000.0
2005-02-11,10.505090698306876,10.505090698306876,10.171950740263544,10.361563621777211,366000.0
2005-02-14,10.397116579200055,10.415551354060687,10.336545606632075,10.391849177759315,353400.0
2005-02-15,10.38921653059558,10.38921653059558,10.283876782919242,10.336546280030062,159000.0
2005-02-16,10.311527688632502,10.311527688632502,9.995505458805098,10.123230334596617,1397400.0
2005-02-17,10.009989647481069,10.099528687063094,9.9217668931121,9.94151795239956,174000.0
2005-02-18,9.96785630266134,10.104798978539232,9.96785630266134,10.007359185989822,157800.0
2005-02-21,9.942835441854031,9.994188650402442,9.867780056940523,9.994188650402442,38400.0
2005-02-22,10.13771699458682,10.154834732898994,10.000773581179969,10.073195651102315,339000.0
2005-02-23,10.153516944015609,10.153516944015609,9.745321595474346,9.81115921464665,517200.0
2005-02-24,9.9757553871269,10.665736055607294,9.9757553871269,10.441887676035826,1124400.0
2005-02-25,10.507726095753457,11.192440167571544,10.469540254872731,10.6723205492551,633000.0
2005-02-28,10.672317868570383,11.054177688371189,10.605163215801657,10.605163215801657,262200.0
2005-03-01,10.573562364870572,10.830329920373863,10.33917994751517,10.534059490149762,270000.0
2005-03-02,10.532743622659472,10.532743622659472,10.241739829012134,10.336546280030062,515400.0
2005-03-03,10.273343475932284,10.99492714397942,10.273343475932284,10.99492714397942,606600.0
2005-03-04,10.929087158552663,11.060763161628378,10.79741190893165,11.008092911089037,517200.0
2005-03-07,10.980442035843838,10.994927204575864,10.836916428990069,10.865884506089692,139200.0
2005-03-08,10.896167147457062,11.060761562412862,10.876416088906012,10.91328412877096,259800.0
2005-03-09,10.896165642676124,10.896165642676124,10.565659066334934,10.632813710970728,454200.0
2005-03-10,10.541960074446637,10.572245937823569,10.204870488718417,10.204870488718417,392400.0
2005-03-11,10.013941974798897,10.46163952091266,9.975756133944849,10.42213664113252,198600.0
2005-03-14,10.420819157232678,10.420819157232678,10.204871496771224,10.36946594312964,204000.0
2005-03-15,10.402383901082194,10.428718647720554,10.270707907526464,10.270707907526464,518400.0
2005-03-16,10.27202377582877,10.389214590543986,10.206185409825316,10.356295407542262,414600.0
2005-03-17,10.403701419198333,10.58146399389102,10.36946594312964,10.36946594312964,382800.0
2005-03-18,10.369466111428856,10.369466111428856,10.007358022181334,10.073195651102315,582600.0
2005-03-21,10.237790404980537,10.303628789316718,10.106115143217703,10.108748467623816,481800.0
2005-03-22,10.139034446417144,10.139034446417144,9.961271848389524,9.961271848389524,273600.0
2005-03-23,9.776924705707165,9.77824174453304,9.316059819215967,9.520157136854278,2196600.0
2005-03-24,9.480653541845978,9.8098431520894,9.480653541845978,9.703185618914516,336600.0
2005-03-28,9.753223178646168,9.77692460308026,9.217302907254163,9.39638175950395,438000.0
2005-03-29,9.4161337538834,9.8598809422191,9.4161337538834,9.711087940266946,522000.0
2005-03-30,9.862515264285046,9.941521032824411,9.744007364930848,9.875683394678171,358200.0
2005-03-31,10.336545527577009,10.349713654350827,10.04027510716759,10.270707907526464,255000.0
2005-04-01,10.336547490080074,10.501142701638544,10.270709857529557,10.435304315633244,465000.0
2005-04-04,10.455054963247376,10.598582066400876,10.362882582727057,10.362882582727057,376200.0
2005-04-05,10.310210780938649,10.337862566290784,10.04027510716759,10.270707907526464,166200.0
2005-04-06,10.269391527309867,10.290459627353348,10.140349602907218,10.191702814217694,265200.0
2005-04-07,10.199601535775,10.356295216511022,10.008671634105056,10.114012867076555,149400.0
2005-04-08,10.114013644510033,10.175900898437876,10.07977742094448,10.094261832173252,527400.0
2005-04-11,10.107430451804818,10.152200729655496,9.809843725942542,10.150883690852348,111600.0
2005-04-12,10.191701183871,10.191701183871,9.861195323127433,9.915182603398122,214800.0
2005-04-13,9.994188449704597,9.994188449704597,9.376629153524512,9.704501718777705,446400.0
2005-04-14,9.646566890774698,9.776925872266728,9.61101437278098,9.724255614767664,264600.0
2005-04-15,9.676850342431605,9.676850342431605,9.34897776332954,9.506988508658006,219000.0
2005-04-18,9.427984499405255,9.744006023135368,9.317376589372346,9.737422335572834,298200.0
2005-04-19,9.921769276351291,10.203555342550784,9.837496864288251,10.203555342550784,195000.0
2005-04-20,10.401069473320629,10.401069473320629,9.88753425041481,10.007359185989822,252600.0
2005-04-21,9.875679948380638,10.13903116251926,9.875679948380638,10.13903116251926,115200.0
2005-04-22,10.086363330896242,10.29967766104428,10.086363330896242,10.29045989612532,132600.0
2005-04-25,10.291775418095934,10.59989690895781,10.291775418095934,10.59989690895781,382200.0
2005-04-26,10.797409044658144,10.797409044658144,10.631497611107545,10.631497611107545,726600.0
2005-04-27,10.591997539443325,10.591997539443325,10.032375092289827,10.401067598974928,345600.0
2005-04-28,10.336545625763986,10.453737208399971,10.237788818022755,10.415551373338833,70200.0
2005-04-29,10.402383532456652,10.460320425080743,10.272024582234176,10.361563621777211,79200.0
2005-05-02,10.361564616509664,10.362881655303203,10.237789340830783,10.3431305941282,178200.0
2005-05-03,10.336545527577009,10.36288102767001,10.25753978075264,10.270707907526464,158400.0
2005-05-04,10.403700943682932,10.499824433510517,10.306261168500402,10.336546280030062,312600.0
2005-05-05,10.365515644238988,10.365515644238988,10.240424075198373,10.264125500819432,258600.0
2005-05-06,10.265441640499276,10.293093428907047,10.153518201463598,10.22462247731727,440400.0
2005-05-09,10.2246226386108,10.5156264478221,10.2246226386108,10.514309408942012,244800.0
2005-05-10,10.514307783835548,10.79609378424245,10.294409039042195,10.569611352975707,192000.0
2005-05-11,10.534057467694243,10.534057467694243,10.237787094351708,10.368146028484244,429000.0
2005-05-12,10.297039833075864,10.297039833075864,9.967851069556628,9.97443475441248,252000.0
2005-05-13,9.975755559051125,10.073195337232631,9.676851030255678,9.744005695975416,489600.0
2005-05-16,9.742689020553724,9.744005305896492,9.546491679740113,9.585994555662326,292200.0
2005-05-17,9.612332088638372,9.875683394678171,9.468804967573687,9.875683394678171,272400.0
2005-05-18,9.940200580066069,10.000770789971805,9.836176386880156,9.882262940298544,223800.0
2005-05-19,9.940204747203492,9.941521032824411,9.809845756531937,9.875683394678171,514200.0
2005-05-20,9.90728555140295,9.90728555140295,9.820379808773527,9.875683394678171,64200.0
2005-05-24,9.974436709682545,10.665734303422918,9.974436709682545,10.310209977333072,366400.0
2005-05-25,10.468220415298456,10.468220415298456,10.199601808617311,10.211452895425449,759000.0
2005-05-26,10.270708212267584,10.448470771169468,10.211454277118513,10.306260724047965,267200.0
2005-05-27,10.626234597084997,10.764494307691251,10.47217418571348,10.47217418571348,244200.0
2005-05-30,10.527474433357904,10.863247694609472,10.507723375294985,10.815844100422074,185600.0
2005-05-31,10.815844615153734,10.815844615153734,10.665734607749874,10.764491409673486,301000.0
2005-06-01,10.84349689109576,11.021258678198649,10.78424220860688,11.021258678198649,263800.0
2005-06-02,11.08051451492326,11.218774208776653,10.942255574524578,11.064713816072574,146600.0
2005-06-03,11.155570925644207,11.258278114648558,10.96200763794728,11.23062632404254,185800.0
2005-06-06,11.30173081923716,11.416288339627275,11.155570392858325,11.325432245273952,403200.0
2005-06-07,11.439988995688,11.451840084636125,11.100266067176772,11.258276819211613,439400.0
2005-06-08,11.258276819211613,11.396536509787603,11.21482357985652,11.258276819211613,530600.0
2005-06-09,11.35703363341522,11.396536509787603,11.155569642025291,11.258276819211613,223200.0
2005-06-10,11.278025894471432,11.54269414006396,11.278025894471432,11.534794168944526,878800.0
2005-06-13,11.6533044175285,12.198441716387723,11.6533044175285,12.107585625486976,660600.0
2005-06-14,12.44335703362535,12.502610964046934,12.320898810293471,12.44335703362535,724400.0
2005-06-15,12.561864809234793,12.806781254236771,12.443356949195724,12.676423060266549,980400.0
2005-06-16,12.719877541371789,12.798883291449249,12.680373912878384,12.798883291449249,474000.0
2005-06-17,12.889737983451235,13.193909108882476,12.818632966757738,12.905537926231537,353200.0
2005-06-20,13.01614835343436,13.03589941480218,12.542115346059676,12.597418920653334,556000.0
2005-06-21,12.561865076118671,12.597417585576643,12.087832872436705,12.419655791741388,480600.0
2005-06-22,12.407807013677266,12.632972446520032,12.131287611634187,12.557917804542278,259400.0
2005-06-23,12.636920785026229,12.818633699570462,12.490761134315845,12.68037326724721,254400.0
2005-06-24,12.739629925963206,12.798884621405907,12.443359462568717,12.64087310483171,105800.0
2005-06-27,12.779131025713806,12.779131025713806,12.486811702501964,12.723827451425588,229600.0
2005-06-28,12.719880103092866,12.719880103092866,12.46311174035658,12.490764285871046,253200.0
2005-06-29,12.48286202114278,12.490762747459542,11.858718957758375,12.08388438360301,467000.0
2005-06-30,12.226093420905102,12.226093420905102,11.72440864357212,11.898220840729742,228600.0
2005-07-04,12.226093933915203,12.226093933915203,12.075983153972087,12.158939269931118,43400.0
2005-07-05,12.230044133044917,12.34460240502179,12.15103912972562,12.2063427073946,249000.0
2005-07-06,11.574299013675434,12.43940896866923,11.574299013675434,12.309049996282884,507200.0
2005-07-07,12.04833115176248,12.617170603993332,12.04833115176248,12.245844777201208,362000.0
2005-07-08,12.265595316154412,12.542114681377674,11.890319895871023,12.028579578482653,110400.0
2005-07-11,12.024629880852206,12.245844933194205,11.791563739589227,12.241894570220548,233600.0
2005-07-12,12.32484838259193,12.443356235837127,12.245842644792097,12.395952642466318,130200.0
2005-07-13,12.39595480101458,12.518413791273966,12.206341901422524,12.245844777201208,117400.0
2005-07-14,12.245843703355034,12.542114115532977,12.245843703355034,12.542114115532977,189800.0
2005-07-15,12.443358231876786,12.640871854604988,12.443358231876786,12.561866104131838,313000.0
2005-07-18,12.63692274157188,12.680375230520507,12.542116283700214,12.64087310483171,488200.0
2005-07-19,12.68037042435756,12.917387609383688,12.640868313641004,12.85418332809184,322000.0
2005-07-20,13.01614832377815,13.379572674228092,12.956893632900297,13.288716586615609,370800.0
2005-07-21,13.407224669906906,13.430926848008426,12.885788806948742,12.952944224781676,188800.0
2005-07-22,13.13465616516756,13.529683418255306,13.114905103895053,13.462529508546892,98600.0
2005-07-25,13.529685298960995,13.924712606959856,13.363774552918075,13.893109699003343,244600.0
2005-07-26,13.873357414768414,14.141976081134327,13.825954563912507,13.904960319945326,764600.0
2005-07-27,14.023467670019569,14.355290627276688,13.924710855441967,14.2920863262234,390200.0
2005-07-28,14.813527791344914,15.204605588076808,14.418500383575717,14.675268801389684,421600.0
2005-07-29,15.011037705091896,15.200650632116538,14.762170079099109,14.939932669093958,163800.0
2005-08-02,15.01103400056713,15.504818013743682,15.01103400056713,15.485066954598462,326800.0
2005-08-03,15.793186906350442,15.801087630995037,14.758216088454828,14.912276451751566,485400.0
2005-08-04,15.011035588975677,15.386311780081943,14.856975201668003,15.386311780081943,563400.0
2005-08-05,15.425817320297702,15.52457415526364,15.406066254686454,15.453469113535387,489400.0
2005-08-08,15.627279211382405,15.741835973461354,15.2678044590022,15.56407490899389,406000.0
2005-08-09,15.718127243619834,15.998596097498144,15.40605550129451,15.50481226732845,353800.0
2005-08-10,15.485067658651763,15.58777407502214,15.10584188094828,15.366559791483088,912000.0
2005-08-11,15.20855061144572,15.28755637054942,14.979434060735946,15.101893062692154,684600.0
2005-08-12,15.212497708223902,15.441614221084183,15.011034487354744,15.011034487354744,306600.0
2005-08-15,15.11374090238604,15.11374090238604,14.774018756107589,15.011034487354744,457000.0
2005-08-16,14.734515482945184,14.99128378704436,14.22888110714172,14.22888110714172,388600.0
2005-08-17,14.185428939411224,14.485648995941188,13.533633353370249,13.995816034196077,443000.0
2005-08-18,13.968163657647873,14.090621139468196,13.750898973761126,13.948412596732592,374000.0
2005-08-19,14.023471093022392,14.971537347145562,14.023471093022392,14.714768963805186,422600.0
2005-08-22,15.149296689728557,15.24805351692864,14.616010425611956,14.853026208128313,246000.0
2005-08-23,15.149296689728557,15.149296689728557,14.853026208128313,14.853026208128313,479400.0
2005-08-24,14.932028741302602,15.200647373734324,14.698962619248883,15.011034487354744,540800.0
2005-08-25,15.204598449264704,15.204598449264704,15.011034447298927,15.161145213706511,159800.0
2005-08-26,15.169045299175856,15.38630996089367,15.109790615566816,15.109790615566816,233600.0
2005-08-29,15.38631509983521,15.682585603014669,15.10979566215244,15.188801431048905,314000.0
2005-08-30,15.350762579177289,15.406066165331897,15.090044596655751,15.188801431048905,202400.0
2005-08-31,15.188800782320168,15.698386387682262,15.180900055077,15.682584933195926,447000.0
2005-09-01,15.6983823489503,16.512137455816127,15.643077272476486,16.255370667565057,778000.0
2005-09-02,16.44498521123916,16.44498521123916,16.018355048276984,16.156615493048538,760000.0
2005-09-06,16.156615955625472,16.156615955625472,15.240152809218834,15.895898017542711,327800.0
2005-09-07,16.04600569643602,16.101309267653818,15.777387058884456,15.80108923522464,908000.0
2005-09-08,15.935399875142092,15.959102053447332,15.489018645304672,15.797140935635088,542000.0
2005-09-09,15.793189819129504,16.358078926674274,15.753687695530196,15.797140935635088,311800.0
2005-09-12,15.805037086911524,15.94329750649022,15.248048813585497,15.248048813585497,144800.0
2005-09-13,15.346807224530563,15.662830212859424,15.311254713689031,15.366559791483088,804200.0
2005-09-14,15.504818541325609,15.757635723569129,15.42976391125621,15.702332153317016,349400.0
2005-09-15,15.8484907025345,16.223766840612384,15.8484907025345,16.19216544848338,565400.0
2005-09-16,16.196111750922245,16.788652424736473,16.038100301808242,16.788652424736473,394600.0
2005-09-19,17.183691379167318,17.476012309347528,16.76496180537131,17.013829481762986,348400.0
2005-09-20,16.98617082472222,16.98617082472222,16.43708321823785,16.658297501765773,625600.0
2005-09-21,16.930865312100373,17.041472441179202,16.71360066273448,16.832108516305954,363400.0
2005-09-22,16.986172411305148,17.18368604399474,16.63854799583682,16.84001274504949,708800.0
2005-09-23,16.76890463721751,16.76890463721751,16.172412732167896,16.57139104080013,702200.0
2005-09-26,16.39363253313945,16.982223858212837,15.884046967438996,16.67015193748997,238000.0
2005-09-27,16.737306977467373,16.737306977467373,16.377832179743855,16.3936336340615,252400.0
2005-09-28,16.626697103167885,16.768907155046513,16.516089954777563,16.66224961613754,346400.0
2005-09-29,16.697804100676517,17.073080335908795,16.666201193456743,17.03357670188408,427000.0
2005-09-30,17.0335753362213,17.317995450757742,16.713604214277236,16.713604214277236,301000.0
2005-10-03,16.978269482217303,17.47600461588262,16.832109834926033,17.385147030553995,229600.0
2005-10-04,17.381199816914226,17.381199816914226,17.029625788995787,17.10468042753597,878800.0
2005-10-05,16.91111387530849,17.06122311657717,16.91111387530849,16.98616849594283,809400.0
2005-10-06,16.907170344507204,16.946673983807006,15.643082518198964,15.67073431225394,955600.0
2005-10-07,15.840596335514968,16.587199302400148,15.840596335514968,16.33438052935159,339600.0
2005-10-11,16.354130324168686,16.883466950306964,16.354130324168686,16.72940504219988,326000.0
2005-10-12,16.88741446360166,16.907165524165528,16.496336834036047,16.551641913287934,290000.0
2005-10-13,16.492388493734932,16.492388493734932,15.133495229792436,15.95910228292884,541800.0
2005-10-14,15.607526542161722,16.29487464476277,15.607526542161722,16.29487464476277,430000.0
2005-10-17,16.670149507197664,16.788657375525396,16.002552520078346,16.298822944352324,235600.0
2005-10-18,16.077612399575433,16.283026789030156,15.951203776358623,15.951203776358623,225000.0
2005-10-19,15.899843374632574,16.196113748072932,15.038684035279877,16.196113748072932,600600.0
2005-10-20,15.967000303897487,16.156614705016363,15.524570217408556,15.686531325394377,288400.0
2005-10-21,15.44951524084638,15.97095106505605,15.331007372964056,15.80108923522464,525200.0
2005-10-24,15.761589270746947,16.78470999894504,15.425815174426166,16.397581933651058,195400.0
2005-10-25,16.650397913210337,17.163932997441314,16.44103246206989,16.792606446499345,580600.0
2005-10-26,16.784710097670345,17.460206397184518,16.784710097670345,17.381200638355544,425600.0
2005-10-27,17.622165564601637,17.79597700916512,17.08887788200457,17.400949765867743,460400.0
2005-10-28,17.53921106437125,17.681419613120912,16.98617229389914,17.65771894178401,559200.0
2005-10-31,17.736721853281146,17.95398651153816,17.507605354345582,17.507605354345582,616200.0
2005-11-01,17.539207100373016,18.250255711056447,17.539207100373016,18.250255711056447,448200.0
2005-11-02,18.25025894781284,18.842799812956702,18.17125319774513,18.76379406288899,760200.0
2005-11-03,19.0798175737983,19.257580153520397,18.981060752498205,19.202276574697866,884400.0
2005-11-04,19.297081089106737,19.336584719336045,18.75589416369516,19.04031427370856,636200.0
2005-11-07,19.060064769349456,19.15882158162588,18.645286459170357,18.862551144796605,286800.0
2005-11-08,18.882305143298737,19.06006773443184,18.6057857245261,18.77959870559384,210400.0
2005-11-09,18.913903292719688,18.913903292719688,18.368765319371494,18.54257674979867,524400.0
2005-11-10,18.499128524475584,18.5267803139395,17.890786142450338,18.05274726941451,527600.0
2005-11-11,18.289763009873067,18.289763009873067,17.94213857683896,18.07249830431782,169600.0
2005-11-14,18.076445954630238,18.273959575889744,18.04879416820665,18.11199846673333,423800.0
2005-11-15,18.171249975000716,18.44381818213845,18.171249975000716,18.250255711056447,252600.0
2005-11-16,18.072502113458818,18.56233671356338,17.894739496206764,18.44382729745546,427600.0
2005-11-17,18.566279598551485,18.566279598551485,18.443820616158806,18.48727385206941,430200.0
2005-11-18,18.43197172871792,18.566281056209423,18.05274592412169,18.230508490935357,363200.0
2005-11-21,18.11989724988573,18.349013749301022,18.001389391216424,18.305560516176804,443800.0
2005-11-22,18.36877033613862,18.72429552605354,18.36877033613862,18.645289760860265,298400.0
2005-11-23,18.80330003727769,18.80330003727769,18.613687102408957,18.744046842767894,455000.0
2005-11-24,18.921803945817462,18.953405338998035,18.82304714340069,18.8427982025022,274000.0
2005-11-25,18.84280278779018,18.84280278779018,18.483327999793367,18.66109058878291,110800.0
2005-11-28,18.60578769105366,18.68479346289768,18.435925809007426,18.60578769105366,155000.0
2005-11-29,18.60578637509238,18.961311569789803,18.60578637509238,18.744046842767894,393600.0
2005-11-30,18.917851750483365,19.356332169301577,18.76379138860867,19.158818575737275,382200.0
2005-12-01,19.139071814801465,20.134540730693917,19.079817120664863,20.027883185393705,631000.0
2005-12-02,20.14639336252286,20.14639336252286,19.854072482065614,19.91332718295454,359600.0
2005-12-05,19.9133227704846,20.106886777842742,19.88962059399912,19.90937316119167,365200.0
2005-12-06,19.929125098943576,20.08318548560912,19.39583740635973,20.07923587614229,351800.0
2005-12-07,20.130591696173187,20.44266363800589,20.130591696173187,20.18589527940235,436400.0
2005-12-08,20.158235519035376,20.33994915812464,20.110832681707723,20.3201965945715,299800.0
2005-12-09,20.26489562850365,20.320199196953418,20.08713308212281,20.24514456933005,475000.0
2005-12-12,20.26489843829217,20.517715647350236,19.81061798667515,19.81061798667515,312800.0
2005-12-13,19.968629769342733,20.454513168869493,19.948878705669525,20.454513168869493,413400.0
2005-12-14,20.45451305914037,20.79423677737148,20.25304979969913,20.734983586669728,346800.0
2005-12-15,20.58091896549844,21.047051237501275,20.58091896549844,20.97594621249003,331200.0
2005-12-16,21.430229220093207,21.64749391541273,21.21296452477369,21.52503642714852,698800.0
2005-12-19,21.88451544597064,21.88451544597064,21.264322636851315,21.410482332100464,291400.0
2005-12-20,21.410480139745115,21.469733331093,20.940396684406892,21.331474377705035,663200.0
2005-12-21,21.679098855912805,21.76205422805799,21.12211041779434,21.31172334280173,181400.0
2005-12-22,21.489483298325045,21.65934513871404,21.335421402902245,21.38677536804318,202200.0
2005-12-23,21.469730971189406,21.60009069026313,21.173460526286647,21.505283484854107,153600.0
2005-12-28,21.485528418904643,21.65934134527545,21.228761651989146,21.327518448551057,300600.0
2005-12-29,21.568487118734986,21.70674755955687,21.15370881008803,21.6277418086457,127600.0
2005-12-30,21.62774126367681,22.12152531079272,21.45392982157937,22.12152531079272,109800.0
2006-01-03,22.51655568212413,22.61531250529134,22.145230569502854,22.28348951917313,1141800.0
2006-01-04,22.28348214367859,22.714061810448676,21.98326216365872,22.59555396325422,193600.0
2006-01-05,22.872075813995203,22.872075813995203,22.457296042461053,22.599506077626,303000.0
2006-01-06,22.77332055714757,23.045888805094297,22.682462967589355,22.73381692975067,294000.0
2006-01-09,23.01033819718084,23.109095013477734,22.74962026243335,22.75356987204508,240200.0
2006-01-10,22.761467714648063,23.00638567301184,22.749617380404707,22.970833163372536,519200.0
2006-01-11,23.207851829774658,23.207851829774658,22.66271378188105,22.75356987204508,673200.0
2006-01-12,22.800970453619207,22.982682603860653,22.642958970942804,22.71406398745626,497200.0
2006-01-13,22.84442647745505,23.06169116249504,22.64296173708553,22.81677318373565,667000.0
2006-01-16,22.951081029434008,24.09666057769468,22.8720767904444,23.421164388732283,158200.0
2006-01-17,24.29022556176628,24.29022556176628,23.4251149449096,23.46461857291066,676200.0
2006-01-18,23.50412041330724,23.59892761246824,22.35854083241594,22.520501938012774,519000.0
2006-01-19,22.891827170953796,23.559422614826715,22.65086033122124,23.496218321364843,406000.0
2006-01-20,23.72533474629071,23.97420080331401,23.227599618425675,23.642377887040396,418400.0
2006-01-23,23.6423793307167,24.076910191868613,23.464618281105192,24.076910191868613,300200.0
2006-01-24,24.05716425579944,24.076915320306707,23.61473257490661,23.938654854936587,388200.0
2006-01-25,23.879401212356512,23.879401212356512,23.579179612617157,23.70163862131473,452800.0
2006-01-26,23.709536183150217,23.80039227157357,23.1841492071998,23.666082943706567,283600.0
2006-01-27,23.662129232594392,23.780637087956283,23.50411775417243,23.65422850798237,469400.0
2006-01-30,23.65027862886885,23.899146192978247,23.6226268447355,23.70953331310273,317600.0
2006-01-31,23.69768328152208,23.816191144593382,22.91157846094277,23.788539360107052,278200.0
2006-02-01,23.82014285476848,24.096662230931532,23.53967386914867,23.946551454115696,823200.0
2006-02-02,23.81223688761019,24.05320369798556,23.20784581083259,23.452762229795358,348800.0
2006-02-03,23.689781744347584,23.689781744347584,23.247350193913693,23.385610618515223,224600.0
2006-02-06,23.484373034503097,24.167770075344254,23.425118337374805,24.09666504155413,351400.0
2006-02-07,23.8991456788272,23.99790247915293,23.207848076547076,23.385610618515223,488000.0
2006-02-08,23.207850737826003,23.377712574417306,22.951082424771418,23.030088175473548,743600.0
2006-02-09,23.519922373602597,23.61867918420028,22.714066437467256,22.911580058662626,552600.0
2006-02-10,22.77332481281838,23.306611073603094,21.833159401812928,22.101778090671623,1531000.0
2006-02-13,21.766003071997947,21.920064980871945,20.541419076000203,20.995701062175552,764200.0
2006-02-14,20.54141544467953,20.912740489076796,20.174040009443097,20.675724759786497,1985400.0
2006-02-15,20.65992748680516,20.93644689816281,20.03973474641235,20.083187990514062,1053000.0
2006-02-16,19.751362610916424,20.738930741462244,19.37608641992713,20.47031208940103,1081000.0
2006-02-17,20.9324912217821,21.11420336544607,20.245143256001736,20.42290579085089,741000.0
2006-02-20,20.545363767147023,21.730445353198963,20.545363767147023,21.671192178041863,386000.0
2006-02-21,21.924009135687022,22.10177167330415,20.84953469223161,21.252462608527395,575000.0
2006-02-22,21.02730095541912,21.185312462832503,20.67177732410312,20.774483749085228,647400.0
2006-02-23,20.932491426743404,20.932491426743404,19.55779548172228,19.830365206796245,853200.0
2006-02-24,20.14639191563695,20.14639191563695,19.37608839395128,19.65260780005761,1675000.0
2006-02-27,19.356332611002877,19.356332611002877,18.78749399104437,18.878350065328146,903200.0
2006-02-28,18.36876574107712,19.48669349766772,18.36876574107712,19.079814436124057,582200.0
2006-03-01,19.119320578373213,19.46694349295494,19.04426443222873,19.150921976558163,686200.0
2006-03-02,19.07981184845324,19.553844749830954,19.03240901038819,19.41558584426244,533800.0
2006-03-03,19.54990187681271,19.929127725807504,19.47484572486549,19.850121963872866,334200.0
2006-03-06,19.948870955054318,19.948870955054318,19.158816659804643,19.35238062518076,586000.0
2006-03-07,19.032413139495485,19.15092101382309,18.352965783216792,18.52282762228646,1156600.0
2006-03-08,18.175205452031427,18.641337787663183,17.993493255269094,18.4082716198473,1073600.0
2006-03-09,18.589982100843688,19.13116898734402,18.49122529273512,18.54652886417043,513200.0
2006-03-10,18.665038624584334,18.83490047230262,18.270011352106348,18.56628180646484,207200.0
2006-03-13,18.55048023115705,18.79934783310604,18.467524866143865,18.79934783310604,1357400.0
2006-03-14,18.842795825751185,19.51434229886104,18.842795825751185,19.35633083216142,1193200.0
2006-03-15,19.549903511145175,19.877775416255453,19.35633945356922,19.751366789356343,767200.0
2006-03-16,20.06343166798598,20.731027087453672,19.873818794532006,20.62041995466614,639600.0
2006-03-17,20.51771549046939,21.074703870825843,20.478213366947134,20.58091979225064,2148200.0
2006-03-20,20.36760373764328,20.51771299429313,19.50249317280648,19.692106055082007,1015400.0
2006-03-21,19.40769015466333,19.688159154092745,19.11536931246137,19.403739038102668,501800.0
2006-03-22,19.403738034317424,19.719759531897303,19.316833064301303,19.553848810758883,506400.0
2006-03-23,19.71186465854151,19.9370301193874,19.652609955409567,19.751366789356343,552400.0
2006-03-24,19.944931720728,20.33995907382144,19.9093791986732,20.33995907382144,405400.0
2006-03-27,20.245148671504417,20.324154431116582,20.06738608910442,20.324154431116582,194400.0
2006-03-28,20.304405179469263,20.343907309344907,19.97258216502104,19.992333229958863,492600.0
2006-03-29,19.99233054560076,20.34390457778117,19.755313277442102,20.260949212034905,676400.0
2006-03-30,20.343904612235296,20.83768870476528,20.18589309986192,20.73893188625928,383000.0
2006-03-31,20.71917596606677,21.114203147471635,20.561164490741188,21.03519740980884,424800.0
2006-04-03,21.177412934397893,21.509235913203756,20.612523797777083,20.936446050074533,457000.0
2006-04-04,20.711282078882043,21.41838132868472,20.711282078882043,21.15766336316485,2155400.0
2006-04-05,21.331473072562297,21.485533470314174,21.03520261322116,21.402578103356937,248600.0
2006-04-06,21.509233657515804,22.433597465328504,21.509233657515804,22.220282392700348,1054800.0
2006-04-07,22.18077785140817,22.18077785140817,21.754147752694863,21.98326425168738,742800.0
2006-04-10,22.062276642157908,22.362498268590308,22.046476693590208,22.11363061900472,271800.0
2006-04-11,22.097825100854045,22.121527279712573,21.339373460294727,21.43022955222156,338400.0
2006-04-12,21.659344702804685,21.659344702804685,20.758681553845275,20.95619517758673,285600.0
2006-04-13,20.95619451603706,21.212962821558985,20.75868089853076,21.07865350137832,2157800.0
2006-04-17,21.32357307684104,21.43023062668781,21.06285512396325,21.17346228369639,280000.0
2006-04-18,21.232714690594516,22.07807276461222,21.058903243056555,21.979315952097828,178600.0
2006-04-19,21.979319805749263,22.51655720112732,21.331475243173248,22.41780037129781,276000.0
2006-04-20,22.536307148870392,22.812826560071347,21.074705838444945,22.216336000501897,331000.0
2006-04-21,22.216331860301107,22.793071248785143,22.085972152363457,22.15707717361867,201200.0
2006-04-24,22.15708106944141,22.176832132838573,21.588242306291527,21.963517031566287,165400.0
2006-04-25,22.16102865706048,22.378294855331376,21.53293525412598,21.59218994581975,577400.0
2006-04-26,21.64748965005814,21.884506867540555,21.378871041056883,21.631688200844145,447400.0
2006-04-27,21.272219679447577,21.57639088381067,20.541419771123365,21.331474377705035,365600.0
2006-04-28,21.430222852221384,21.580333590908783,21.14185321402518,21.406520680773166,315600.0
2006-05-01,21.43022868895981,21.920063150604747,21.43022868895981,21.845007007364256,192000.0
2006-05-02,21.904260856174023,22.00301766661042,21.03520062295189,21.568486796544683,405200.0
2006-05-03,21.57243888422496,21.896361116489608,21.374925254458255,21.59218994581975,175000.0
2006-05-04,21.607992005238604,21.9240135203665,20.738931708454803,21.01149998270709,659600.0
2006-05-05,21.14185924533185,21.683046172395148,21.01940025161136,21.27221745821291,421600.0
2006-05-08,21.03519960367477,21.169508919636574,20.837685992372656,21.047049938141928,225000.0
2006-05-09,21.23271475486416,21.67514485433321,21.090504703307477,21.18136079026661,295200.0
2006-05-10,21.18136151494708,21.33147229749371,20.999649334811878,21.01940039666841,229200.0
2006-05-11,21.13396101488421,21.68699984981325,20.86534232442264,20.86534232442264,448400.0
2006-05-12,20.738928842773007,21.14975750912615,20.347851235840647,20.363652686140977,300400.0
2006-05-15,20.32019929202232,20.32415040802105,18.9534054968492,19.28127880691997,801800.0
2006-05-16,19.35633279217645,19.58939890035861,18.763791992415943,19.229924208780275,964000.0
2006-05-17,19.22992715108592,19.553849383964497,18.803296986664726,19.060065308611858,1086600.0
2006-05-18,19.060064192560464,19.15487139251693,18.672937680981097,18.684788015884664,523400.0
2006-05-19,18.60578541368653,18.92180846238108,17.961891993208894,18.720343693492826,591000.0
2006-05-23,19.27732643049403,20.30439802117388,19.040310720980525,19.158818575737275,398400.0
2006-05-24,19.15882248501529,19.15882248501529,18.439872978295305,18.945507398781587,608800.0
2006-05-25,18.94550790260918,20.21749622074476,18.94550790260918,19.727661732690176,383900.0
2006-05-26,20.130588463265557,20.478212868048157,19.767164113604625,20.43081001959442,350200.0
2006-05-29,20.533510966658152,21.402570993404936,20.343898116498508,20.549312414232038,211800.0
2006-05-30,21.331472194448715,21.73440018339521,20.415009065165894,20.58091979225064,538500.0
2006-05-31,20.857438228020797,21.726498468127776,20.486113160325605,21.363074126159216,3146900.0
2006-06-01,21.34727005636096,21.34727005636096,20.30439849890952,20.62041995466614,1239800.0
2006-06-02,20.889042509623323,20.889042509623323,20.09898796772889,20.494015238676106,466200.0
2006-06-05,20.73893224843122,20.73893224843122,19.27733100763607,19.561751132111308,424300.0
2006-06-06,19.60915400709465,19.60915400709465,18.77169659248248,19.474844671145668,412700.0
2006-06-07,19.47484023383292,19.47484023383292,18.21075292002336,18.479371530716985,698600.0
2006-06-08,17.77622726150889,18.73219253758905,17.12048204947183,18.56628180646484,1263200.0
2006-06-09,18.73218974555051,18.937604077451123,18.171251825556293,18.28975968825416,204400.0
2006-06-12,18.210757035478142,18.210757035478142,17.223188833838126,17.302194591351224,590000.0
2006-06-13,16.788655928684467,17.381196726167445,15.99070080724495,16.796556653480007,1352900.0
2006-06-14,16.59904420349458,17.578711542327778,16.59904420349458,17.065176450338257,826700.0
2006-06-15,17.784122376263316,18.005338121536933,17.38909522843048,17.855227383425945,551000.0
2006-06-16,17.634013216756767,17.981637559903657,17.420698176172827,17.77622324381273,219800.0
2006-06-19,17.586612027868203,17.776224912775362,16.39362964178172,16.772855411596044,399900.0
2006-06-20,16.79656130411243,17.325897956703013,15.461368582161343,16.03020886966739,1193800.0
2006-06-21,16.030206015875464,17.025673327972903,16.030206015875464,16.678050444060183,621500.0
2006-06-22,16.70965512579432,16.97827382059011,16.03810838880484,16.43313570386811,531400.0
2006-06-23,16.433134319400853,16.859764507042836,16.433134319400853,16.630647960292254,691600.0
2006-06-26,16.907162759696163,17.2705885436672,16.433129849125244,16.98616849594283,560500.0
2006-06-27,17.22318888296646,17.27059324175523,16.448935772330444,16.630647960292254,308100.0
2006-06-28,16.480177449097084,16.709839470766667,16.210919256345143,16.337628816405218,173500.0
2006-06-29,16.432663884668145,17.50177725878216,16.242599519791902,17.42258339579273,556400.0
2006-06-30,18.04821011249965,18.1115648897716,17.367145123953385,17.660160402399775,379200.0
2006-07-04,18.127407220623475,18.41250454860623,17.74727845697808,18.05613288862778,165600.0
2006-07-05,18.16700023657951,18.293709791859296,17.026612728564395,17.826467740328695,741300.0
2006-07-06,17.620564233041193,17.976935799256573,17.248355105380604,17.660160402399775,690400.0
2006-07-07,17.588887194630427,17.802710147798575,16.646485012291645,16.94741984562312,223500.0
2006-07-10,17.10580565982677,17.10580565982677,16.472256406946098,16.638563633382425,623200.0
2006-07-11,16.781109923687314,17.485931878066243,16.63856132381365,16.82862562014628,318000.0
2006-07-12,16.82863303810719,16.82863303810719,16.670245299431915,16.68608437539893,769000.0
2006-07-13,16.90782889927487,16.90782889927487,16.313877075018127,16.393070953685214,544100.0
2006-07-14,16.47226038617937,16.591051938257845,15.989180682349728,16.313874167570283,1111100.0
2006-07-17,16.38514572288249,16.38514572288249,15.957499832934792,15.997097513761656,399500.0
2006-07-18,16.03669871423146,16.709844394459203,16.03669871423146,16.591054335712556,1164000.0
2006-07-19,16.741517436771936,16.741517436771936,16.41682397448713,16.551453081568432,806100.0
2006-07-20,16.638565349360032,16.717759202949704,16.39306576267947,16.488097178589374,568900.0
2006-07-21,16.51185510069227,16.630645120884896,16.488096492454925,16.535612198432563,317600.0
2006-07-24,16.54353874352992,16.781120395068687,16.54353874352992,16.741522697896713,358200.0
2006-07-25,17.10580584359403,18.19867608857085,17.10580584359403,18.19075655289385,650500.0
2006-07-26,18.22243824074684,19.521212134508914,18.22243824074684,19.473696421699817,579400.0
2006-07-27,19.79838648304364,19.79838648304364,18.277870340726007,18.49169327726216,929100.0
2006-07-28,18.5471309088572,18.96685730018837,18.5471309088572,18.59464661960313,295100.0
2006-07-31,18.863904932140173,19.14900221913384,18.689679651475828,19.053969286636875,199500.0
2006-08-01,19.04604735434377,19.188595979912595,18.72927347002251,18.9510159442959,243300.0
2006-08-02,19.24403846860488,19.35491050274705,18.658006184273027,18.68176480098155,145800.0
2006-08-03,18.610485438330315,18.610485438330315,17.92150084471805,18.159082416186536,341800.0
2006-08-04,18.17492036546492,18.79262908997935,17.976936490069864,18.09572651320748,96400.0
2006-08-08,18.190763184838065,19.79839326144664,18.151167002514185,19.20444146360325,1007100.0
2006-08-09,19.251954254235866,19.32322857996852,17.858147399515545,19.125244677488315,623700.0
2006-08-10,19.17276285047909,19.17276285047909,18.49961870409848,18.92726320285208,190500.0
2006-08-11,19.101485641943704,19.14900135078889,18.44417921267952,18.832227440992387,211900.0
2006-08-14,18.832231279490863,18.88766653619225,18.11156992137785,18.364989100868478,165100.0
2006-08-15,18.33330972719448,18.760955696977007,18.25411586125357,18.610487502739,209600.0
2006-08-16,18.80846667301971,19.069805307424947,18.491692799573517,18.68967665928951,313000.0
2006-08-17,18.33330504568393,18.60256321482807,17.91358023122164,18.515449833488205,373700.0
2006-08-18,18.222438892802867,18.444181411342104,17.83439061823221,18.016535449265863,407000.0
2006-08-21,18.119488197720283,18.41250507208854,18.09573109337791,18.325391661506565,126500.0
2006-08-22,18.2937111337544,18.927258956625835,18.174921105778147,18.816388465247627,447000.0
2006-08-23,18.951016580367373,19.00645182317209,18.38082205895408,18.729274098651427,230500.0
2006-08-24,18.578807726810897,18.768873592640265,18.570889700357128,18.74511498178729,129100.0
2006-08-25,18.800552092968022,18.8084716307038,18.428342882371048,18.753036377050776,102700.0
2006-08-28,18.34123516283561,18.53129959591448,18.17492935032829,18.293719432190347,96100.0
2006-08-29,18.293714558786185,18.380826456679763,17.51761795284007,18.2224402265567,448400.0
2006-08-30,18.143244083417105,18.21451840671796,17.668082431577183,18.103647908470965,288400.0
2006-08-31,17.8819067086964,18.24619788892002,17.683922798498035,17.84231053085567,165800.0
2006-09-01,17.8581497629582,18.174925257248127,17.818553581420712,18.167005718841136,123700.0
2006-09-05,18.032370850304343,18.1986765724522,17.81854791283109,17.99277317086651,107400.0
2006-09-06,17.858146717603958,17.858146717603958,17.16124407210361,17.46217892776354,411400.0
2006-09-07,17.034535524076222,17.42258380018428,16.72568111279574,17.06621216370885,500900.0
2006-09-08,16.796951481408165,17.161242602320012,16.725678674998555,16.979097797112647,508600.0
2006-09-11,16.638569804805357,16.638569804805357,16.076294653201124,16.28219812347186,443400.0
2006-09-12,16.044614557221408,17.26419452886953,15.91790498901114,16.115888878151836,405700.0
2006-09-13,16.622727128205547,17.177082621238423,16.488098023354542,16.89198533790755,182900.0
2006-09-14,16.99494167521743,17.335474313547117,16.39307179177157,16.60689331145732,363400.0
2006-09-15,16.456423305928716,16.456423305928716,15.759519089949524,16.123810273415323,880200.0
2006-09-18,15.838712394467729,16.496018898418246,15.838712394467729,16.32971314331505,637100.0
2006-09-19,16.32971607409329,16.662329154492788,15.688247019431522,15.77536043659493,521400.0
2006-09-20,15.442744080509938,15.822872803049298,14.769598523619022,15.0230176719786,460300.0
2006-09-21,15.086374681513728,15.442746355453966,15.038858961820855,15.149729477936717,612800.0
2006-09-22,15.046774105017546,15.387306602758,14.96758025499699,14.975499791048753,329000.0
2006-09-25,15.023021423381037,15.023021423381037,14.262763788458193,14.49242438257118,399800.0
2006-09-26,14.128128732088516,15.284353779046764,14.128128732088516,15.244757610231982,373300.0
2006-09-27,15.371471323581206,15.640729573792616,15.04677781782581,15.371471323581206,309600.0
2006-09-28,15.418987215931535,15.59321403304211,14.888390247498997,14.967584117958582,982500.0
2006-09-29,14.927991551354989,15.125975520178004,14.737927122544628,14.91215247132967,360700.0
2006-10-02,14.975500895631416,15.007179042175018,13.977661936965427,14.175645821371443,468400.0
2006-10-03,13.82719611414094,13.906389983475137,13.454986891916894,13.605455092602114,639600.0
2006-10-04,13.478746400713309,13.740085129518086,12.67097159877218,13.5262621212694,886600.0
2006-10-05,13.86679144505715,14.413227388956964,13.78759758919531,14.175645821371443,1071000.0
2006-10-06,13.866794681493207,14.286521158174867,13.858875143008929,14.080617689076176,399600.0
2006-10-10,14.286516436773912,14.69040219251353,13.906386267641356,13.969741044080614,303200.0
2006-10-11,13.985582991108355,14.199405971987058,13.938067276634422,14.056857318067925,212300.0
2006-10-12,14.136052706238743,14.571616741943195,13.985584498605526,14.318197556769878,246800.0
2006-10-13,14.33403359855286,14.848791398259769,14.31819452520873,14.642887976277567,363800.0
2006-10-16,14.856714651281196,15.038859508810024,14.650811177793049,15.038859508810024,363400.0
2006-10-17,15.244759044886376,15.32395290046574,14.58745261142285,14.959661768999542,413400.0
2006-10-18,14.650811177793049,15.213084827685742,14.627052561833723,15.038859508810024,316300.0
2006-10-19,15.220999440515198,15.411063775188463,14.86462937943922,15.355628533054228,438500.0
2006-10-20,15.514015787564151,15.514015787564151,15.094289449841176,15.244757610231982,325000.0
2006-10-23,15.054696991580498,15.300196621834257,14.935906945360768,15.165567499985924,3526700.0
2006-10-24,15.094294222602311,15.379391561805946,15.015100349434912,15.32395630373802,1142800.0
2006-10-25,15.48233858772501,16.290113168953386,15.458581489187011,16.028774511555632,702700.0
2006-10-26,16.313874202634995,16.46434239455977,15.65656769327603,15.838712524791775,1999000.0
2006-10-27,15.854551477886128,15.957502443886572,15.514018919542831,15.68032467473524,824900.0
2006-10-30,15.759512553694464,15.838706387732474,15.569448258301284,15.719916391923832,279200.0
2006-10-31,15.466501647422293,15.830791270958969,15.244759152336597,15.60113074970697,290100.0
2006-11-01,15.213081895089012,15.83079219647862,14.460743994041124,14.571614492817236,942200.0
2006-11-02,14.587452373384052,15.04677491565251,14.223161247862372,14.42906466480991,704200.0
2006-11-03,14.381551893353569,15.236842371222702,14.381551893353569,14.967584117958582,387100.0
2006-11-06,15.046775267241316,15.775356024811837,14.848791382146036,15.60113074970697,536900.0
2006-11-07,15.640726922527158,15.941661763253231,15.577372139716555,15.60113074970697,631600.0
2006-11-08,15.791196810156654,15.9179063895152,15.577373828552606,15.838712524791775,483100.0
2006-11-09,15.933744290470424,16.29803392665898,15.807033209951337,16.25843775246361,599300.0
2006-11-10,16.234683911666345,16.345554440386763,15.90999035427283,16.171329108040723,243200.0
2006-11-13,15.95749638354112,16.3138678814638,15.458577796946114,15.719916391923832,322400.0
2006-11-14,15.680327768135792,16.100054273396626,15.529861058181778,15.989183748062592,392700.0
2006-11-15,16.03669576432063,16.551453597866036,15.862470477573696,16.35346969954109,347600.0
2006-11-16,16.4089026437213,16.67024129236875,16.155483531153724,16.234677381455356,325200.0
2006-11-17,15.878305273082193,16.22675729632079,15.054693185105611,15.957499120704192,606500.0
2006-11-20,15.9179029521417,16.202998688885085,15.9179029521417,15.957499120704192,249000.0
2006-11-21,15.957501140764968,16.89198533790755,15.88622681993225,16.89198533790755,198400.0
2006-11-22,16.789032323997997,16.789032323997997,16.044612570086606,16.432660763482698,417300.0
2006-11-23,16.234676898862425,16.50393507558576,16.202998755484614,16.432660763482698,83500.0
2006-11-24,16.432664056003063,16.82863186458145,16.3297130903915,16.630647960292254,69600.0
2006-11-27,16.6385737140508,16.907832045321328,16.242605757535067,16.448509276182993,222700.0
2006-11-28,16.250518862215387,16.709841449447726,16.250518862215387,16.51185754959763,287400.0
2006-11-29,16.781111869628617,17.541369143118732,16.54353033879026,17.311708658188277,321300.0
2006-11-30,17.422581221501844,18.341226292341265,17.422581221501844,18.06404856171795,409600.0
2006-12-01,18.056129312399392,18.60256524597248,18.056129312399392,18.19867794815734,315300.0
2006-12-04,18.32538423107714,18.32538423107714,17.8343851407864,17.984851775603023,83900.0
2006-12-05,18.103648527917723,18.14324470421871,17.81855122495924,17.88982555069886,192500.0
2006-12-06,17.778951931469592,17.873983342129,17.43049990122534,17.660160402399775,244300.0
2006-12-07,17.45426005666782,17.81854968065592,17.45426005666782,17.715598724897557,111400.0
2006-12-08,17.668085321273598,18.00069838091221,17.62056960146737,18.00069838091221,649100.0
2006-12-11,17.786878431168272,18.008621012513718,17.66808835600019,17.77104086217755,239600.0
2006-12-12,17.73935814731574,17.873987267396377,17.34339032478415,17.359229400204782,249700.0
2006-12-13,17.319632682274182,17.406744573377523,16.947421973978482,17.089970627325997,390400.0
2006-12-14,17.18500299740289,17.44634168305476,17.18500299740289,17.295873497225724,363300.0
2006-12-15,17.145402185317458,17.58096758898652,16.765273531949433,16.765273531949433,243400.0
2006-12-18,16.630645568758208,16.947419467968473,16.29803259696316,16.527694617951287,256300.0
2006-12-19,16.432664056003063,17.303793536974975,16.432664056003063,16.630647960292254,793300.0
2006-12-20,16.622727595107474,17.501776569737075,16.55937280930967,16.99493677285741,173200.0
2006-12-21,17.25627772013623,17.25627772013623,16.496018746733913,16.646486936037018,232800.0
2006-12-22,16.630645777555,16.701920094584292,16.195081849484552,16.195081849484552,147400.0
2006-12-27,16.115696729261433,16.472941857144434,16.083942448004983,16.425309678159923,70500.0
2006-12-28,16.544389238668888,16.734919449873193,16.06806295355836,16.06806295355836,482200.0
2006-12-29,15.885472016632766,16.2585934986282,15.885472016632766,16.131573355217007,69600.0
2007-01-02,15.901347110673386,16.187141625880688,15.726693308614124,15.798142315965771,62100.0
2007-01-03,15.718756141897906,15.718756141897906,14.80579835081283,14.924879538484891,699400.0
2007-01-04,14.535881244877157,14.877248451518655,14.091310738511272,14.29771885215961,449000.0
2007-01-05,14.289779042137267,14.861369658710949,14.265962198621896,14.678778401024845,295100.0
2007-01-08,14.924876700980173,15.0757136509275,14.686714370915263,14.893122430264462,269800.0
2007-01-09,14.766106395424924,14.829616468588494,14.297719038018792,14.766106395424924,615500.0
2007-01-10,14.76610231900329,14.893122430264462,14.297715090903033,14.893122430264462,288900.0
2007-01-11,14.88518865515713,15.091596786212603,14.82167857746311,15.075718888239177,334700.0
2007-01-12,15.083656888695751,15.81402349334795,14.988391021045642,15.758452368135218,386800.0
2007-01-15,15.86165390291905,16.195082131247656,14.68671691326566,15.28212435569535,129900.0
2007-01-16,14.88518526911357,15.274184595775818,14.88518526911357,15.067776511673522,203800.0
2007-01-17,15.051897121738405,15.877529376111834,15.051897121738405,15.694938151694355,361100.0
2007-01-18,15.694944388676651,15.869596736106914,15.16304688263926,15.16304688263926,413400.0
2007-01-19,15.163040736601578,15.51234680407762,15.00426483842178,15.242428685691475,305700.0
2007-01-22,15.210679249188887,15.69494457798639,15.210679249188887,15.559985462462484,325100.0
2007-01-23,15.567921217639402,15.68700240944327,15.440901077822009,15.49647219971718,835500.0
2007-01-24,15.57586413207183,15.798148676257638,15.440905009873356,15.734638590175996,822400.0
2007-01-25,15.734637622210863,15.79814770438549,15.059842052730623,15.16304688263926,680200.0
2007-01-26,15.345634392040106,15.44883768227653,14.99632826919476,15.051899388106635,269700.0
2007-01-29,14.853431538777864,15.250369867628578,14.853431538777864,15.083656496327064,410400.0
2007-01-30,15.08365720897185,15.393268635559492,14.84549480608899,15.369453303790989,798800.0
2007-01-31,15.321818425934246,15.559982324582672,14.893125831086303,15.425023236275086,438800.0
2007-02-01,15.440898793406824,15.837837050160733,15.440898793406824,15.798142315965771,385300.0
2007-02-02,15.877529112192162,17.862220251216183,15.877529112192162,17.18742496110818,943200.0
2007-02-05,17.298571178660996,17.608182556265866,16.584081054650696,16.9333871692558,755900.0
2007-02-06,17.09216233021217,17.409712641122432,16.869876355475327,16.909569576514365,639400.0
2007-02-07,16.917512610248064,17.54467595072121,16.814309302096625,17.465287975266424,397000.0
2007-02-08,17.60818536988347,17.60818536988347,17.19536912431334,17.338267171949127,164300.0
2007-02-09,17.338266434730738,17.822531683527934,17.298573207275044,17.76695904521057,572200.0
2007-02-12,17.70345038743109,17.782838362885876,17.465287975266424,17.465287975266424,447400.0
2007-02-13,17.624062664781572,17.624062664781572,17.377959807065913,17.592306871192616,335200.0
2007-02-14,17.62406131709607,18.25916199831417,17.62406131709607,17.862223694002992,398800.0
2007-02-15,17.663757383770765,17.727267462110717,17.465288199683457,17.632001587500937,384500.0
2007-02-16,17.616119503621835,18.39411809010376,17.608180557123138,18.267097974523004,423900.0
2007-02-19,18.386182509616624,18.53701949230764,18.06069321457777,18.37824356166452,78900.0
2007-02-20,18.362361531337505,18.457627371113457,17.86222003656141,18.28297509808989,321400.0
2007-02-21,18.25121985759642,18.82281037069681,18.020996468755687,18.656097038867237,903200.0
2007-02-22,18.95777097785898,18.95777097785898,18.52113948955803,18.66403750804178,544900.0
2007-02-23,18.624341253262056,18.89425937410926,18.58464803545478,18.656097038867237,383400.0
2007-02-26,18.656099751071576,19.40234416509028,18.656099751071576,19.132426005002653,295600.0
2007-02-27,18.735484988680977,18.965708377521707,18.656097038867237,18.656097038867237,230700.0
2007-02-28,17.5446747078274,18.735489712690804,17.5446747078274,18.497325803198372,1093100.0
2007-03-01,18.552900196809357,18.552900196809357,18.060695948663827,18.25916513491288,1202200.0
2007-03-02,18.259164034674804,18.354429904581814,17.624063282626835,18.211531856821114,327400.0
2007-03-05,17.862223942919343,18.32267232176884,17.862223942919343,18.028937306237506,265000.0
2007-03-06,18.25916209222577,18.537019209512568,18.0606929390494,18.24328419656378,755700.0
2007-03-07,18.259160879627647,18.9736494807732,18.25122193232388,18.894261521934936,183900.0
2007-03-08,18.93395648294088,18.97364970573094,18.4893860280548,18.576711421032805,302900.0
2007-03-09,18.505263700499214,18.679917527046552,18.370304613712413,18.37824356166452,214100.0
2007-03-12,18.43381165420232,18.497321713184096,18.251220423904616,18.33060837618165,314500.0
2007-03-13,18.38618233646595,18.41793812797531,17.989244027795785,18.1003862696796,528000.0
2007-03-14,17.862221584408836,18.259159841840145,17.544671281303646,18.179771887514026,441700.0
2007-03-15,18.17977679938071,18.259164775156112,17.782838434703404,17.81459423069344,172400.0
2007-03-16,17.80665528169593,18.23534792816358,17.560553919571916,17.81459423069344,400800.0
2007-03-19,17.862223113577542,18.83075199951307,17.862223113577542,18.679916538999773,383100.0
2007-03-20,18.679919229281342,19.05304073183457,18.195653959470004,18.211531856821114,649300.0
2007-03-21,18.108325471723465,18.449692664243116,18.108325471723465,18.275040351088656,468500.0
2007-03-22,18.25916513491288,18.40206319128415,18.12420602769553,18.25916513491288,680700.0
2007-03-23,18.21947100885873,18.624346796433677,18.21947100885873,18.417940185363943,409600.0
2007-03-26,18.417935275106316,18.624341831147657,18.267098317199878,18.33060837618165,363900.0
2007-03-27,18.25916139904077,18.29885462248935,18.092448043517415,18.155958109554803,209200.0
2007-03-28,18.11626161544807,18.259159628727385,17.86222137592896,17.9019145955291,314800.0
2007-03-29,18.021002717093904,18.2988583664828,17.997185869632116,18.25916513491288,480300.0
2007-03-30,18.298857324820197,18.298857324820197,17.89398154041544,18.14008289337902,578700.0
2007-04-02,17.949552398552353,18.45763299428116,17.949552398552353,18.45763299428116,387600.0
2007-04-03,17.782836281605572,18.24328466831341,17.6399382453515,18.13214242420447,333900.0
2007-04-04,18.100386201794475,18.81487636608067,18.100386201794475,18.69579366256666,376900.0
2007-04-05,18.854568279489747,18.949834132833843,18.46556894721683,18.933956238243265,250200.0
2007-04-09,18.94189429917868,19.418219001012076,18.82281160952104,19.124485535828104,366900.0
2007-04-10,19.21181335728796,19.21181335728796,18.7354871184578,18.894261521934936,1020100.0
2007-04-11,18.8545698480642,18.918079917510763,18.671978587680304,18.87044774397571,682900.0
2007-04-12,18.94189851095164,19.71195836339281,18.90220376750645,19.497611291387663,741300.0
2007-04-13,19.52936537561666,19.99775270784768,19.52936537561666,19.743712428847704,551000.0
2007-04-16,19.88660640818078,19.88660640818078,19.354709074188197,19.50554603838889,499700.0
2007-04-17,19.704017160582477,19.71989505614413,18.85456943262658,18.910140552892937,509500.0
2007-04-18,19.01334135092256,19.32295267809677,18.791055402526187,19.22768683901286,193900.0
2007-04-19,19.227687821799183,19.227687821799183,18.73548525160522,18.862505367410066,308400.0
2007-04-20,18.91807529989416,19.092727569692325,18.862504191967435,18.91807529989416,271500.0
2007-04-23,18.854570476180324,19.0927328659891,18.854570476180324,19.02922279442679,238100.0
2007-04-24,18.854569047723626,19.03716030035688,18.290917394586355,18.394120685231403,396100.0
2007-04-25,18.497325697069883,19.291202362423952,18.259163303143502,19.092733196085444,601700.0
2007-04-26,19.05303455319,19.584931828367846,19.05303455319,19.267381555321183,509300.0
2007-04-27,19.100664240546784,19.973928513917524,19.100664240546784,19.76752048463361,747300.0
2007-04-30,19.767529037205502,19.767529037205502,18.513203942862976,18.671979884607435,667000.0
2007-05-01,19.05304053965188,19.05304053965188,18.537020994542903,18.878388213150263,343400.0
2007-05-02,18.64022242547129,19.497609103063,18.632283477673287,19.362650018895813,464500.0
2007-05-03,19.48967063564824,19.84691572436663,19.219752460660885,19.743712428847704,440200.0
2007-05-04,19.950117064736727,19.950117064736727,19.259445313167607,19.77546476859037,528200.0
2007-05-07,19.846911626888154,20.52170692504219,19.688135728193373,20.204156641851817,589900.0
2007-05-08,20.24385162500441,20.64078989216135,20.24385162500441,20.410564970394645,446600.0
2007-05-09,20.624912659631136,20.775749629964828,20.02156629249574,20.577280490020268,424200.0
2007-05-10,20.45819838300731,20.640789620084853,20.243851358160136,20.243851358160136,246300.0
2007-05-11,20.378816765999964,20.450265796504425,20.156530725075,20.442326847092843,314900.0
2007-05-14,20.458201314767493,20.632853629931144,20.188283136842152,20.434384470527185,67000.0
2007-05-15,20.243855264131884,20.386753308268283,20.13271301389229,20.140651962366483,215100.0
2007-05-16,20.243851358160136,20.243851358160136,20.029504333312968,20.243851358160136,339800.0
2007-05-17,20.061260121082604,20.370871480840098,20.045382227197784,20.243851358160136,401500.0
2007-05-18,20.426442192562643,21.14886969388815,20.386748972832383,20.878951559964413,256800.0
2007-05-22,20.87895303331913,21.101239016412645,20.74399395683367,20.958340992581054,203400.0
2007-05-23,21.11711795042324,21.58550526750183,20.886893008652635,21.11711795042324,380000.0
2007-05-24,20.998036762769228,21.55374947655438,20.998036762769228,21.11711795042324,451700.0
2007-05-25,21.15680864067405,21.291767707635927,20.640789213184306,20.878951559964413,363100.0
2007-05-28,21.029788305449824,21.23619637717487,20.79162596110514,21.23619637717487,45900.0
2007-05-29,21.140937276408376,21.14887622564619,20.09302020421145,20.10095915344927,356900.0
2007-05-30,19.8310360514717,20.23591327767476,19.648444806576013,20.085076307709063,405300.0
2007-05-31,20.093016618637822,20.553464992867,20.02156760244714,20.30736366720989,382100.0
2007-06-01,20.505834806424865,20.96628322525509,20.132713307886448,20.235916611158903,313400.0
2007-06-04,19.608757960240805,20.77575633461081,19.608757960240805,20.418511161742515,230100.0
2007-06-05,20.07714094642604,20.624914737638964,20.00569192771139,20.362935507085098,300500.0
2007-06-06,20.28355311666534,20.458206994517123,19.76753346179399,20.12477865358181,299600.0
2007-06-07,19.97393111687289,20.116829118399192,18.9021976196248,19.22768683901286,272600.0
2007-06-08,19.481731488023208,19.481731488023208,18.719609203868583,18.933956238243265,319600.0
2007-06-11,19.1244867284692,19.1244867284692,18.505262457590707,18.505262457590707,425200.0
2007-06-12,18.409995983101155,18.48938393388893,17.94160873907242,18.267097974523004,579800.0
2007-06-13,18.25916385049972,18.878388213150263,18.25916385049972,18.878388213150263,560400.0
2007-06-14,18.83075513598318,19.08479695672837,18.783122957055813,19.037163263601336,617100.0
2007-06-15,19.13242832555847,19.13242832555847,18.505265020404583,18.63228516829912,877900.0
2007-06-18,18.49732113923974,18.85456615630199,18.39411786442132,18.656097038867237,807100.0
2007-06-19,18.497324807035728,18.632283894220087,18.259162424568977,18.30679459822243,481400.0
2007-06-20,18.29885545457528,18.49732460924182,18.060693074655223,18.068632022545824,419300.0
2007-06-21,18.076571973323325,18.211531066552077,17.52085770374623,17.76695904521057,511700.0
2007-06-22,17.76695841313328,17.89398006771162,17.40177588809403,17.6081839947595,282200.0
2007-06-25,17.274756676791483,17.512919074260832,16.83018616155556,16.92545051486346,904500.0
2007-06-26,16.67140973772325,16.83018567423853,16.28241035888032,16.584082821219887,864200.0
2007-06-27,16.615912326499032,17.65042889297663,16.592039859701455,17.65042889297663,393300.0
2007-06-28,17.976700303672136,17.976700303672136,17.419652767474453,17.666346071756745,678400.0
2007-06-29,17.5708513409325,17.897121558032843,17.260497114381536,17.260497114381536,597600.0
2007-07-03,17.26049999483853,17.507191818192645,17.109301095051904,17.348034921803286,928700.0
2007-07-04,17.308245377865422,17.86529296267687,17.308245377865422,17.371907828886794,162900.0
2007-07-05,17.459445700096516,17.76979998454914,17.268458331369313,17.64247507206434,1275100.0
2007-07-06,17.769793701818212,18.0562754125362,17.634510840404953,17.730005249921664,305900.0
2007-07-09,17.6185930446477,18.000569125687363,17.602678576221372,17.761833885308572,222600.0
2007-07-10,17.857332659224216,18.01648800729691,17.467400007372422,17.531062450167973,676900.0
2007-07-11,17.427614427038293,17.745926721291006,17.427614427038293,17.62655980067533,206700.0
2007-07-12,17.62655484979073,18.03240348015689,17.539019942103195,17.913036593068565,3099900.0
2007-07-13,18.016488165587702,18.581493678465613,18.016488165587702,18.31092791474927,1837500.0
2007-07-16,18.38254490215908,18.38254490215908,17.976696332777568,18.04035876418062,529600.0
2007-07-17,18.064235541307426,18.302969316564464,17.905078679247843,17.94486713584658,586100.0
2007-07-18,17.698175968774457,18.46212680772705,17.698175968774457,18.46212680772705,353600.0
2007-07-19,18.58149780047472,18.780443169820625,18.326847970565176,18.41438290095113,1247300.0
2007-07-20,18.30296732797421,18.32684131003897,17.881202751823054,18.06423357865524,828200.0
2007-07-23,17.90508411600001,18.151775961049506,17.451488894581257,17.507193357866672,371700.0
2007-07-24,17.19683317688418,17.308242065391873,16.55224927609242,16.98992987120399,761400.0
2007-07-25,16.91035415005599,16.9978905866568,16.353306582685846,16.711408807114157,1113200.0
2007-07-26,16.321472321662696,16.655700480796245,15.40632426050698,15.79625685985743,1802700.0
2007-07-27,15.716679540546403,16.512460783105713,15.517734229906576,15.923582845751696,308800.0
2007-07-30,16.194147821905883,16.671616848371762,15.915624096648102,15.99520252069778,345600.0
2007-07-31,15.836047205321304,16.440841161669965,15.533650986063146,16.00316206378339,616600.0
2007-08-01,15.756477792409312,16.11458018135038,15.724647312188557,15.915634747012724,681600.0
2007-08-02,16.027034200478976,16.027034200478976,15.55752313243624,15.59731310640818,878300.0
2007-08-03,15.597317411768774,15.62914788190025,15.239215136335124,15.326751585403954,654700.0
2007-08-07,14.881110825430412,14.952731263415654,14.721953959278242,14.952731263415654,818300.0
2007-08-08,14.76174560010032,16.114574700618668,14.72991513070543,15.573443060411329,535700.0
2007-08-09,15.573438409291864,15.915624580628537,15.119843351597112,15.756467727689357,635200.0
2007-08-10,15.382450433029824,15.859919453422222,15.223293586954966,15.716678595521286,677400.0
2007-08-13,15.836046350860023,16.07478163323415,15.74055345217618,15.828088356330994,310300.0
2007-08-14,16.034990608739037,16.034990608739037,15.589353569171692,15.79625685985743,287900.0
2007-08-15,15.645062139480764,15.883795951384984,15.438158794175246,15.485905252989577,587900.0
2007-08-16,15.31878799061765,15.533649277363178,14.920897393458748,15.30287200245157,454300.0
2007-08-17,16.027033474010075,16.027033474010075,14.73786873240027,15.199421784727477,466100.0
2007-08-20,14.761736551499984,15.454066670990729,14.761736551499984,14.881104912600698,358600.0
2007-08-21,14.80948918045165,14.84131964038844,14.546881435186116,14.578711895122906,343900.0
2007-08-22,14.721958723028033,15.119849499326088,14.721958723028033,14.984566574671431,280200.0
2007-08-23,14.96068674590697,15.119843601476468,14.745826964070089,15.00843471327718,341000.0
2007-08-24,14.960690629675211,15.119847526561555,14.65033635036277,14.889070177859626,186000.0
2007-08-27,14.912940176846044,15.215337896438012,14.626458446249922,15.175547923948413,105200.0
2007-08-28,15.064138686943394,15.1516751065562,14.332019906284886,14.562795670038344,325800.0
2007-08-29,14.674210967131964,15.167594636458334,14.523012060413944,14.992523256670385,775100.0
2007-08-30,15.032305627320198,15.143716021850674,14.72195146061354,15.000475170191567,315400.0
2007-08-31,15.040263503274476,15.119841922221006,14.785613776911257,14.960685084327949,380500.0
2007-09-04,14.745831478656534,14.960691326274944,14.35589873274487,14.936818853113303,502600.0
2007-09-05,14.737864093545248,15.048218189610878,14.721948109687586,14.881104912600698,934200.0
2007-09-06,14.920898299572448,15.103927621100793,14.721952988911482,14.80153141674232,453200.0
2007-09-07,14.721951260612286,15.119841835223427,14.721951260612286,14.928854541549931,448500.0
2007-09-10,14.857236414826431,14.976603302107154,14.72195353781966,14.865194409689456,558500.0
2007-09-11,14.721951260612286,14.928854541549931,14.721951260612286,14.928854541549931,606300.0
2007-09-12,14.920898050877971,15.33470465443539,14.841319624373506,15.199421784727477,648900.0
2007-09-13,15.159631380996784,16.178231872025613,15.159631380996784,15.939498117140705,557100.0
2007-09-14,15.91562527734284,16.15435904937006,15.91562527734284,16.15435904937006,470500.0
2007-09-17,16.074782500576806,16.146402937370222,15.955414094032884,16.00316206378339,250500.0
2007-09-18,15.915625376168354,16.034992262923154,15.804216484241518,15.83604694572105,479800.0
2007-09-19,15.796267789976769,16.623880007548163,15.796267789976769,15.915634747012724,453700.0
2007-09-20,15.65301708701826,15.788299958838408,15.2153380111584,15.358577359704205,488300.0
2007-09-21,15.271038994066728,15.51773069812084,15.271038994066728,15.469984259427257,328700.0
2007-09-24,15.469984974282212,15.50977342206014,15.27899769285058,15.454068988038246,153500.0
2007-09-25,15.285,16.315,15.205,15.85,415693.0
2007-09-26,15.755,16.265,15.595,16.075,301604.0
2007-09-27,15.835,16.345,15.725,16.185,315489.0
2007-09-28,16.21,16.665,16.115,16.395,248219.0
2007-10-01,16.21,16.705,16.02,16.6,475687.0
2007-10-02,16.585,16.71,16.18,16.295,392379.0
2007-10-03,16.315,16.355,15.525,15.82,431865.0
2007-10-04,15.69,15.69,14.88,15.03,650062.0
2007-10-05,14.95,14.985,14.795,14.88,921417.0
2007-10-09,14.875,15.145,14.8,15.08,600733.0
2007-10-10,15.0,15.16,14.88,14.93,593643.0
2007-10-11,15.04,15.255,14.935,15.11,234976.0
2007-10-12,15.165,15.55,15.135,15.515,123131.0
2007-10-15,15.525,15.89,15.525,15.835,432843.0
2007-10-16,15.715,16.05,15.675,15.845,319932.0
2007-10-17,15.81,16.94,15.805,16.575,419279.0
2007-10-18,16.92,17.075,16.71,16.965,496275.0
2007-10-19,16.98,17.11,16.52,16.72,784562.0
2007-10-22,16.71,16.785,16.505,16.61,495544.0
2007-10-23,16.55,16.95,16.55,16.725,222853.0
2007-10-24,16.71,17.02,16.645,16.775,328169.0
2007-10-25,16.91,17.15,16.44,16.79,359548.0
2007-10-26,16.79,17.31,16.06,16.395,211758.0
2007-10-29,16.32,16.82,16.32,16.625,275727.0
2007-10-30,16.64,16.71,16.155,16.47,567380.0
2007-10-31,15.925,16.155,15.38,15.915,542479.0
2007-11-01,15.755,15.915,15.4,15.795,309528.0
2007-11-02,15.875,15.915,15.325,15.325,181700.0
2007-11-05,14.93,15.12,14.72,14.945,230381.0
2007-11-06,14.96,15.255,14.96,15.08,85777.0
2007-11-07,14.96,15.12,14.76,14.76,313233.0
2007-11-08,14.77,14.99,14.72,14.84,201311.0
2007-11-09,14.72,14.99,14.565,14.64,291058.0
2007-11-12,14.565,14.76,14.565,14.69,87499.0
2007-11-13,14.8,15.065,14.405,14.405,279903.0
2007-11-14,14.41,14.61,14.125,14.19,123512.0
2007-11-15,14.425,14.6,14.245,14.27,530297.0
2007-11-16,14.34,14.58,14.0,14.425,2566079.0
2007-11-19,14.445,14.445,13.33,13.645,317123.0
2007-11-20,13.64,13.91,13.415,13.52,313021.0
2007-11-21,13.41,13.53,13.025,13.13,346059.0
2007-11-22,13.045,13.345,12.875,13.33,29674.0
2007-11-23,13.13,13.765,13.13,13.455,41622.0
2007-11-26,13.265,14.205,13.255,13.855,209543.0
2007-11-27,13.765,13.855,12.995,13.435,276280.0
2007-11-28,13.21,13.84,13.2,13.53,222015.0
2007-11-29,13.465,13.59,13.18,13.305,438832.0
2007-11-30,13.41,14.005,13.29,13.57,242063.0
2007-12-03,12.77,13.61,12.77,13.505,147010.0
2007-12-04,13.505,13.82,13.32,13.56,628512.0
2007-12-05,13.48,13.84,13.21,13.64,651672.0
2007-12-06,13.685,13.685,13.49,13.61,199104.0
2007-12-07,13.745,13.79,13.49,13.67,332411.0
2007-12-10,13.59,13.765,13.195,13.435,395823.0
2007-12-11,13.33,13.745,13.29,13.53,1307574.0
2007-12-12,13.56,13.79,13.395,13.665,468489.0
2007-12-13,13.61,14.18,13.495,13.935,242139.0
2007-12-14,14.11,14.11,13.71,13.9,135247.0
2007-12-17,13.91,14.0,13.61,13.845,239675.0
2007-12-18,13.845,14.035,13.805,13.98,325427.0
2007-12-19,13.965,14.0,13.845,13.9,203085.0
2007-12-20,13.925,14.005,13.925,14.005,163883.0
2007-12-21,14.015,15.19,13.965,15.175,2308121.0
2007-12-24,15.48,15.48,15.045,15.215,34450.0
2007-12-27,15.285,15.56,15.15,15.385,77018.0
2007-12-28,15.335,15.74,15.255,15.48,92946.0
2007-12-31,15.265,15.54,15.265,15.345,218762.0
2008-01-02,15.36,15.78,15.31,15.565,489689.0
2008-01-03,15.68,15.68,15.46,15.56,217314.0
2008-01-04,15.59,15.6,15.07,15.16,283749.0
2008-01-07,15.07,15.08,14.195,14.49,400968.0
2008-01-08,14.505,14.85,14.28,14.3,401838.0
2008-01-09,14.44,14.44,13.78,14.235,244878.0
2008-01-10,13.96,14.225,13.905,14.025,462652.0
2008-01-11,14.05,14.6,13.825,14.435,352488.0
2008-01-14,14.635,14.775,14.195,14.72,716085.0
2008-01-15,14.41,15.12,14.41,14.79,217134.0
2008-01-16,14.68,14.68,13.66,13.885,1008249.0
2008-01-17,13.94,14.56,13.02,13.33,336483.0
2008-01-18,12.54,12.54,10.77,11.57,2316842.0
2008-01-21,11.13,11.45,10.62,11.2,228635.0
2008-01-22,10.97,11.53,10.97,11.53,768514.0
2008-01-23,11.53,11.53,10.39,10.85,761102.0
2008-01-24,11.24,11.28,10.86,11.13,551515.0
2008-01-25,11.45,11.56,11.025,11.145,1333491.0
2008-01-28,11.145,11.145,10.77,11.08,204460.0
2008-01-29,10.865,11.155,10.77,10.77,1075869.0
2008-01-30,10.7,10.995,10.57,10.945,2068966.0
2008-01-31,10.62,10.98,10.565,10.875,1087778.0
2008-02-01,10.905,11.825,10.9,11.76,1506100.0
2008-02-04,11.89,12.325,11.48,11.785,548205.0
2008-02-05,11.475,11.57,11.105,11.25,1027657.0
2008-02-06,11.41,11.745,11.24,11.37,733772.0
2008-02-07,11.305,11.745,11.225,11.655,886528.0
2008-02-08,11.615,12.28,11.615,12.125,404013.0
2008-02-11,12.05,12.455,12.05,12.31,583323.0
2008-02-12,12.405,13.21,12.285,12.99,1506986.0
2008-02-13,13.095,13.73,12.995,13.675,584404.0
2008-02-14,13.835,13.865,13.405,13.485,479434.0
2008-02-15,13.38,13.765,13.38,13.765,188894.0
2008-02-19,13.955,14.08,13.565,13.985,433528.0
2008-02-20,13.945,14.16,13.705,13.995,963108.0
2008-02-21,14.16,14.16,13.82,13.875,542090.0
2008-02-22,13.73,14.265,13.73,14.16,761418.0
2008-02-25,13.925,15.055,13.925,15.0,506481.0
2008-02-26,14.76,15.7,14.76,15.11,953765.0
2008-02-27,14.88,15.15,14.56,14.57,576283.0
2008-02-28,14.475,14.68,13.595,14.2,1281227.0
2008-02-29,14.0,14.29,13.115,13.73,665319.0
2008-03-03,13.65,13.86,13.555,13.825,448397.0
2008-03-04,13.915,13.915,13.015,13.085,651121.0
2008-03-05,12.955,13.445,12.79,13.325,907587.0
2008-03-06,13.515,13.515,13.085,13.165,465444.0
2008-03-07,13.085,13.325,12.99,13.275,171953.0
2008-03-10,13.365,13.365,12.855,13.195,334828.0
2008-03-11,13.325,13.555,13.18,13.325,351033.0
2008-03-12,13.325,14.065,13.325,13.905,869037.0
2008-03-13,13.905,14.28,13.665,14.24,409200.0
2008-03-14,14.36,14.72,13.765,14.415,911499.0
2008-03-17,13.93,14.36,13.405,14.29,1190662.0
2008-03-18,13.98,15.03,13.98,14.89,1029824.0
2008-03-19,14.935,15.24,14.695,14.84,1531792.0
2008-03-20,14.61,15.12,14.105,14.97,1218497.0
2008-03-24,15.08,15.725,14.77,15.645,702851.0
2008-03-25,15.56,16.675,15.205,16.665,817583.0
2008-03-26,16.585,17.18,16.585,16.835,951323.0
2008-03-27,16.61,16.805,16.46,16.585,764057.0
2008-03-28,16.585,16.585,15.975,16.53,252262.0
2008-03-31,16.53,17.145,16.45,17.145,454630.0
2008-04-01,17.115,17.115,16.405,16.665,534472.0
2008-04-02,16.675,16.745,16.515,16.74,709375.0
2008-04-03,16.355,16.885,16.355,16.825,899545.0
2008-04-04,16.635,17.865,16.635,17.855,627078.0
2008-04-07,17.855,18.775,17.745,18.405,788251.0
2008-04-08,18.07,18.855,18.03,18.54,1157530.0
2008-04-09,18.54,18.82,18.265,18.335,432076.0
2008-04-10,18.03,18.615,18.025,18.51,540791.0
2008-04-11,18.335,18.725,17.775,17.775,265503.0
2008-04-14,17.75,18.485,17.615,18.345,466952.0
2008-04-15,18.39,18.59,18.325,18.485,592387.0
2008-04-16,18.495,18.71,18.47,18.51,666175.0
2008-04-17,18.345,18.805,18.345,18.67,289410.0
2008-04-18,18.72,18.72,18.305,18.59,522216.0
2008-04-21,18.62,19.745,18.54,19.745,655523.0
2008-04-22,19.435,19.47,18.645,19.095,983306.0
2008-04-23,19.06,19.06,17.465,17.76,735787.0
2008-04-24,17.56,18.305,17.555,17.84,288306.0
2008-04-25,17.97,18.32,17.85,18.01,513482.0
2008-04-28,17.95,19.545,17.95,19.545,310189.0
2008-04-29,19.03,19.15,17.95,18.125,354500.0
2008-04-30,18.145,18.805,18.105,18.105,408912.0
2008-05-01,18.35,18.43,17.76,17.855,394896.0
2008-05-02,17.95,18.07,17.555,18.07,765657.0
2008-05-05,17.75,18.19,17.515,17.56,467078.0
2008-05-06,17.355,18.0,16.675,17.71,1865969.0
2008-05-07,17.71,17.91,16.96,17.26,1580439.0
2008-05-08,16.995,17.595,16.81,17.395,803052.0
2008-05-09,17.395,17.905,17.065,17.585,489727.0
2008-05-12,17.44,17.89,17.22,17.69,320963.0
2008-05-13,17.515,17.735,17.115,17.385,538868.0
2008-05-14,17.4,17.435,16.755,16.85,444886.0
2008-05-15,16.89,17.025,16.62,16.9,856204.0
2008-05-16,16.97,17.595,16.9,17.595,526471.0
2008-05-20,17.375,17.52,16.81,17.105,450526.0
2008-05-21,17.105,17.495,16.955,17.035,591894.0
2008-05-22,16.9,17.145,16.765,16.85,390080.0
2008-05-23,16.795,17.315,16.755,17.06,316989.0
2008-05-26,17.155,17.775,16.955,17.065,528807.0
2008-05-27,17.0,17.1,16.73,16.915,442251.0
2008-05-28,16.915,17.275,16.625,17.185,259454.0
2008-05-29,17.01,17.115,16.77,16.955,349391.0
2008-05-30,16.915,17.45,16.885,17.08,469441.0
2008-06-02,17.08,18.03,16.9,17.99,243538.0
2008-06-03,17.81,18.63,17.81,18.51,534098.0
2008-06-04,18.35,18.9,18.35,18.48,269821.0
2008-06-05,18.4,19.42,18.4,19.15,641350.0
2008-06-06,19.27,19.54,18.72,18.99,489724.0
2008-06-09,18.99,19.43,18.83,19.235,544505.0
2008-06-10,19.27,19.38,18.75,18.99,423382.0
2008-06-11,18.75,19.34,18.615,19.18,878432.0
2008-06-12,19.18,19.355,18.365,18.63,771058.0
2008-06-13,18.875,18.875,18.415,18.495,350522.0
2008-06-16,18.815,18.815,18.31,18.59,434315.0
2008-06-17,18.59,20.345,18.59,20.315,1200644.0
2008-06-18,20.075,21.135,19.86,20.105,547800.0
2008-06-19,20.065,20.585,19.88,19.985,327137.0
2008-06-20,19.985,20.385,19.61,19.705,294410.0
2008-06-23,19.795,20.505,19.745,20.315,329104.0
2008-06-24,20.33,20.33,19.33,19.645,426942.0
2008-06-25,19.55,19.7,18.7,19.07,648407.0
2008-06-26,19.15,19.59,19.095,19.355,446906.0
2008-06-27,19.22,20.285,19.22,19.875,204791.0
2008-06-30,19.87,20.475,19.715,20.27,315896.0
2008-07-02,19.91,20.155,19.58,19.795,1753887.0
2008-07-03,19.47,19.885,19.355,19.58,501908.0
2008-07-04,19.275,19.69,19.11,19.51,74565.0
2008-07-07,19.59,19.83,18.395,18.55,932864.0
2008-07-08,18.075,18.39,17.67,18.39,484604.0
2008-07-09,18.39,19.19,17.9,17.95,1070352.0
2008-07-10,17.845,18.39,17.75,17.965,503620.0
2008-07-11,18.67,18.805,17.59,17.71,506428.0
2008-07-14,17.67,18.365,17.405,17.58,852069.0
2008-07-15,17.575,17.59,16.885,17.43,797208.0
2008-07-16,17.165,17.775,16.7,17.765,350516.0
2008-07-17,18.285,18.42,16.615,17.19,456222.0
2008-07-18,17.19,17.805,16.76,17.605,444063.0
2008-07-21,17.605,18.98,17.405,18.595,286376.0
2008-07-22,18.82,19.3,18.485,18.875,717650.0
2008-07-23,18.675,18.775,17.445,17.47,576011.0
2008-07-24,17.75,17.75,16.47,16.47,684172.0
2008-07-25,16.46,17.1,16.23,16.5,528671.0
2008-07-28,16.405,17.085,16.125,16.15,638442.0
2008-07-29,16.15,16.205,15.505,15.79,309638.0
2008-07-30,15.79,17.15,15.6,17.04,391162.0
2008-07-31,17.19,17.99,16.67,17.99,683212.0
2008-08-01,17.99,18.525,16.79,18.39,503300.0
2008-08-05,17.59,17.59,16.86,17.07,951018.0
2008-08-06,17.11,17.43,16.655,17.19,416407.0
2008-08-07,17.52,17.725,16.535,16.695,526693.0
2008-08-08,16.5,16.64,15.92,16.045,289857.0
2008-08-11,16.045,16.415,15.59,16.04,578178.0
2008-08-12,16.04,16.23,15.35,15.35,308518.0
2008-08-13,16.06,16.79,15.465,16.35,514236.0
2008-08-14,15.79,16.525,15.76,16.43,173829.0
2008-08-15,15.95,16.335,15.375,16.23,318377.0
2008-08-18,16.08,16.495,15.48,15.665,313149.0
2008-08-19,15.2,16.245,15.165,16.06,384336.0
2008-08-20,16.15,16.78,15.52,16.34,381822.0
2008-08-21,16.525,18.915,16.525,17.59,611454.0
2008-08-22,17.31,17.495,16.59,16.76,216269.0
2008-08-25,16.765,17.27,16.59,17.11,138490.0
2008-08-26,17.03,17.795,16.79,17.715,381383.0
2008-08-27,17.67,18.215,17.59,17.79,169533.0
2008-08-28,17.78,17.86,16.79,17.405,226544.0
2008-08-29,16.78,17.44,16.78,17.14,271674.0
2008-09-02,15.98,16.07,15.095,15.23,428647.0
2008-09-03,15.265,15.35,14.79,14.895,612704.0
2008-09-04,15.145,15.145,13.665,13.855,743169.0
2008-09-05,13.83,14.2,13.655,14.03,728291.0
2008-09-08,14.23,14.615,13.28,13.59,596347.0
2008-09-09,13.53,13.585,12.24,12.475,1118702.0
2008-09-10,12.705,13.0,12.095,12.465,460003.0
2008-09-11,12.4,13.145,12.17,12.89,377566.0
2008-09-12,13.185,13.185,12.395,12.53,589135.0
2008-09-15,11.73,12.455,11.355,11.595,411806.0
2008-09-16,10.97,12.36,10.625,11.865,641328.0
2008-09-17,12.185,12.29,10.9,11.93,979929.0
2008-09-18,11.955,13.895,11.32,12.455,841877.0
2008-09-19,12.67,14.105,12.67,13.945,985750.0
2008-09-22,13.6,14.375,13.28,14.065,275411.0
2008-09-23,13.45,14.345,13.19,13.79,192936.0
2008-09-24,13.64,14.21,13.01,13.015,344552.0
2008-09-25,13.015,13.545,12.71,13.11,363770.0
2008-09-26,13.105,13.425,12.475,13.03,382493.0
2008-09-29,12.76,13.07,11.77,11.795,293060.0
2008-09-30,12.13,13.56,11.915,12.79,582095.0
2008-10-01,12.555,12.985,12.035,12.235,323282.0
2008-10-02,11.595,13.545,10.715,10.715,927181.0
2008-10-03,11.035,11.575,10.14,10.395,1037412.0
2008-10-06,9.835,10.155,8.315,9.515,523258.0
2008-10-07,9.675,11.115,8.795,9.065,913299.0
2008-10-08,9.065,9.865,8.195,8.875,807699.0
2008-10-09,8.955,9.32,8.075,8.475,503805.0
2008-10-10,8.475,9.41,7.205,7.875,422494.0
2008-10-14,9.395,9.395,8.29,8.715,595963.0
2008-10-15,8.715,8.86,8.09,8.45,768606.0
2008-10-16,8.765,8.795,7.665,8.41,667711.0
2008-10-17,8.715,9.46,8.205,9.105,481088.0
2008-10-20,9.28,9.88,9.28,9.64,324554.0
2008-10-21,9.28,10.01,8.98,9.035,487438.0
2008-10-22,9.035,9.035,7.89,7.97,272397.0
2008-10-23,8.075,8.705,7.235,7.515,587507.0
2008-10-24,7.355,7.47,6.795,7.355,385508.0
2008-10-27,7.595,7.785,6.925,7.115,305814.0
2008-10-28,7.555,7.865,7.005,7.19,549023.0
2008-10-29,7.785,8.725,7.285,8.075,466049.0
2008-10-30,8.165,8.995,8.125,8.795,765568.0
2008-10-31,8.945,9.195,8.405,9.035,674375.0
2008-11-03,8.46,9.585,8.46,8.875,197100.0
2008-11-04,9.035,9.945,8.955,9.155,461367.0
2008-11-05,9.13,9.265,8.555,8.995,247902.0
2008-11-06,9.035,9.125,8.445,8.795,184824.0
2008-11-07,8.53,8.985,8.475,8.58,866101.0
2008-11-10,8.865,8.875,8.035,8.395,380713.0
2008-11-11,8.38,8.38,7.525,7.73,364188.0
2008-11-12,7.555,7.705,6.91,7.22,300279.0
2008-11-13,7.235,7.78,6.66,7.635,369234.0
2008-11-14,7.51,7.705,7.275,7.595,409881.0
2008-11-17,7.78,7.785,7.285,7.37,648232.0
2008-11-18,7.5,7.675,7.15,7.235,416636.0
2008-11-19,7.275,7.525,6.715,6.715,251240.0
2008-11-20,6.66,6.67,5.395,5.595,513792.0
2008-11-21,6.315,6.315,5.26,5.755,598324.0
2008-11-24,6.035,6.86,5.845,5.915,788650.0
2008-11-25,5.91,5.93,5.54,5.675,444499.0
2008-11-26,5.83,5.83,5.365,5.79,1010279.0
2008-11-27,5.83,6.31,5.7,6.195,223698.0
2008-11-28,6.22,6.645,6.075,6.595,300507.0
2008-12-01,6.555,6.555,5.725,5.795,356696.0
2008-12-02,5.815,5.955,5.375,5.535,1035135.0
2008-12-03,5.51,5.595,5.035,5.285,773800.0
2008-12-04,5.22,5.43,5.115,5.195,393900.0
2008-12-05,5.195,5.34,4.135,5.22,290925.0
2008-12-08,5.22,5.635,5.22,5.46,339200.0
2008-12-09,5.315,5.835,5.235,5.795,291566.0
2008-12-10,5.795,5.795,5.555,5.58,188275.0
2008-12-11,5.54,5.9,5.535,5.675,248441.0
2008-12-12,5.335,5.97,5.325,5.835,265470.0
2008-12-15,5.995,6.755,5.715,5.795,409880.0
2008-12-16,5.915,5.915,5.67,5.835,577831.0
2008-12-17,5.675,5.82,5.675,5.82,200.0
2008-12-18,5.675,5.835,5.275,5.405,491880.0
2008-12-19,5.755,5.915,5.155,5.915,492614.0
2008-12-22,5.87,5.87,5.395,5.555,355017.0
2008-12-23,5.595,5.815,5.235,5.595,306870.0
2008-12-24,5.325,5.71,5.285,5.615,49059.0
2008-12-29,5.565,5.96,5.53,5.84,132587.0
2008-12-30,5.715,6.17,5.715,6.17,241028.0
2008-12-31,5.885,6.48,5.87,6.41,98264.0
2009-01-02,6.04,6.91,6.04,6.74,116091.0
2009-01-05,6.845,6.845,6.465,6.605,193318.0
2009-01-06,6.835,7.125,6.75,7.005,327873.0
2009-01-07,7.005,7.165,6.625,6.69,287139.0
2009-01-08,7.055,7.055,6.475,6.82,150281.0
2009-01-09,6.645,6.835,6.28,6.36,285110.0
2009-01-12,6.08,6.28,5.76,5.79,218940.0
2009-01-13,6.24,6.24,5.7,5.905,309126.0
2009-01-14,5.905,5.905,5.59,5.715,404351.0
2009-01-15,5.725,5.8,5.45,5.675,368125.0
2009-01-16,5.945,5.95,5.475,5.71,73238.0
2009-01-19,6.03,6.04,5.54,5.595,52454.0
2009-01-20,5.7,5.74,5.305,5.395,269485.0
2009-01-21,5.475,5.615,5.145,5.47,625164.0
2009-01-22,5.285,5.54,4.855,5.29,326280.0
2009-01-23,5.29,5.555,5.18,5.285,143902.0
2009-01-26,5.435,5.555,5.305,5.395,131960.0
2009-01-27,5.49,5.5,5.235,5.37,178254.0
2009-01-28,5.45,5.715,5.065,5.565,434985.0
2009-01-29,5.46,5.555,5.29,5.395,88379.0
2009-01-30,5.555,5.62,5.3,5.47,118749.0
2009-02-02,5.29,5.485,5.075,5.275,133070.0
2009-02-03,5.235,5.235,5.075,5.115,101766.0
2009-02-04,5.155,5.155,4.995,5.095,221929.0
2009-02-05,5.105,5.18,4.88,5.01,132639.0
2009-02-06,4.935,5.075,4.85,4.935,294580.0
2009-02-09,4.895,5.155,4.895,5.12,215133.0
2009-02-10,5.155,5.24,4.945,4.97,284017.0
2009-02-11,5.065,5.075,4.995,5.075,102378.0
2009-02-12,5.075,5.195,4.995,5.075,465650.0
2009-02-13,5.185,5.25,5.01,5.18,122007.0
2009-02-17,5.18,5.395,4.93,5.0,151357.0
2009-02-18,5.22,5.225,4.88,4.985,346353.0
2009-02-19,4.985,5.14,4.865,5.05,143970.0
2009-02-20,4.84,4.995,4.75,4.83,156811.0
2009-02-23,4.95,5.235,4.815,4.815,103702.0
2009-02-24,4.87,5.0,4.725,4.995,105617.0
2009-02-25,4.455,5.17,4.445,5.075,146996.0
2009-02-26,5.18,5.53,4.865,5.47,206303.0
2009-02-27,5.355,5.595,4.84,5.595,146975.0
2009-03-02,5.555,5.555,4.765,5.34,318547.0
2009-03-03,5.385,5.62,4.865,4.97,156207.0
2009-03-04,5.185,5.475,4.88,5.01,630615.0
2009-03-05,5.22,5.22,4.495,4.75,652134.0
2009-03-06,5.065,5.065,4.31,4.615,465748.0
2009-03-09,4.63,4.83,4.43,4.765,182911.0
2009-03-10,4.79,4.975,4.535,4.825,369213.0
2009-03-11,4.825,4.83,4.6,4.72,253618.0
2009-03-12,4.825,5.115,4.67,5.015,455415.0
2009-03-13,5.065,5.155,4.83,4.91,79928.0
2009-03-16,4.76,5.065,4.76,4.895,372231.0
2009-03-17,4.905,5.195,4.89,5.195,138276.0
2009-03-18,5.275,5.275,4.975,5.025,243044.0
2009-03-19,5.16,5.655,5.16,5.555,471037.0
2009-03-20,5.555,5.555,5.26,5.41,130026.0
2009-03-23,5.435,5.945,5.315,5.92,336499.0
2009-03-24,5.92,5.92,5.57,5.57,274708.0
2009-03-25,5.555,5.675,5.46,5.515,234807.0
2009-03-26,5.635,5.855,5.57,5.84,1261605.0
2009-03-27,5.615,5.88,5.525,5.635,141497.0
2009-03-30,5.63,5.63,5.055,5.2,221454.0
2009-03-31,5.47,5.47,5.05,5.185,189936.0
2009-04-01,5.17,5.305,5.01,5.195,231129.0
2009-04-02,5.395,5.71,5.395,5.595,491470.0
2009-04-03,5.16,5.78,5.16,5.78,304220.0
2009-04-06,5.87,5.87,5.555,5.735,333254.0
2009-04-07,5.635,5.79,5.485,5.715,226647.0
2009-04-08,5.435,5.805,5.435,5.805,359851.0
2009-04-09,6.0,6.145,5.8,6.09,191111.0
2009-04-13,6.265,6.4,5.765,6.32,212010.0
2009-04-14,6.4,6.685,6.24,6.605,293339.0
2009-04-15,6.69,6.835,6.605,6.765,270770.0
2009-04-16,6.855,7.73,6.855,7.73,1041502.0
2009-04-17,7.93,8.27,7.52,7.68,272531.0
2009-04-20,7.56,7.56,6.86,6.875,223518.0
2009-04-21,6.685,7.555,6.585,7.36,209069.0
2009-04-22,7.6,7.64,7.085,7.57,148370.0
2009-04-23,7.33,7.69,7.33,7.65,135720.0
2009-04-24,7.72,7.72,7.215,7.29,166339.0
2009-04-27,7.165,7.245,6.9,6.965,139212.0
2009-04-28,6.955,7.005,6.79,6.955,209129.0
2009-04-29,6.95,7.4,6.95,7.245,102047.0
2009-04-30,7.255,7.545,6.935,7.4,262777.0
2009-05-01,7.495,7.515,7.0,7.33,137925.0
2009-05-04,7.31,7.635,7.11,7.61,872312.0
2009-05-05,7.61,7.65,7.265,7.595,127164.0
2009-05-06,7.65,7.795,7.39,7.69,641957.0
2009-05-07,7.82,8.175,7.2,7.57,407096.0
2009-05-08,7.78,8.135,7.6,8.135,357506.0
2009-05-11,7.9,8.1,7.77,7.77,501453.0
2009-05-12,7.89,8.215,7.585,7.595,506012.0
2009-05-13,7.6,7.65,6.795,7.03,400499.0
2009-05-14,7.045,7.295,6.685,7.245,307054.0
2009-05-15,7.125,7.35,6.885,6.885,113387.0
2009-05-19,7.085,7.385,6.79,7.255,663333.0
2009-05-20,7.45,7.68,7.27,7.57,273972.0
2009-05-21,7.56,7.56,6.885,7.245,299904.0
2009-05-22,7.165,7.595,7.165,7.415,294009.0
2009-05-25,7.295,7.39,7.255,7.305,55624.0
2009-05-26,7.245,7.57,7.095,7.545,158355.0
2009-05-27,7.57,8.2,7.57,7.845,223469.0
2009-05-28,7.93,8.035,7.555,7.69,432767.0
2009-05-29,7.65,8.01,7.61,7.805,476303.0
2009-06-01,8.005,8.89,7.81,8.775,414678.0
2009-06-02,8.785,9.01,8.325,8.625,358610.0
2009-06-03,8.625,8.695,7.885,8.095,243343.0
2009-06-04,8.455,8.53,8.005,8.1,367770.0
2009-06-05,8.2,8.27,7.795,7.865,149627.0
2009-06-08,7.865,7.865,7.35,7.73,235533.0
2009-06-09,7.89,8.39,7.77,8.335,331030.0
2009-06-10,8.495,8.545,8.22,8.415,150225.0
2009-06-11,8.415,8.655,8.23,8.65,291994.0
2009-06-12,8.64,9.02,8.52,8.785,316923.0
2009-06-15,8.695,8.695,8.26,8.47,155259.0
2009-06-16,8.52,8.85,8.285,8.335,252880.0
2009-06-17,8.335,8.335,7.91,8.11,254350.0
2009-06-18,8.135,8.36,7.925,8.335,340871.0
2009-06-19,8.43,8.94,8.22,8.77,464816.0
2009-06-22,8.385,8.735,8.055,8.055,231984.0
2009-06-23,7.98,8.115,7.89,7.97,237134.0
2009-06-24,7.85,8.2,7.65,8.045,415764.0
2009-06-25,8.05,8.14,8.02,8.1,226725.0
2009-06-26,8.06,8.74,8.06,8.255,110595.0
2009-06-29,8.475,8.49,8.01,8.125,46964.0
2009-06-30,8.07,8.205,7.9,8.11,163140.0
2009-07-02,8.11,8.11,7.395,7.43,296997.0
2009-07-03,7.68,7.68,7.095,7.405,100661.0
2009-07-06,7.265,7.265,6.815,6.975,579531.0
2009-07-07,6.87,7.105,6.815,6.865,580210.0
2009-07-08,6.695,6.91,6.395,6.66,194688.0
2009-07-09,6.76,7.01,6.425,6.57,634041.0
2009-07-10,6.555,6.71,6.45,6.66,430161.0
2009-07-13,6.635,6.8,6.505,6.74,254239.0
2009-07-14,6.865,6.95,6.735,6.95,200941.0
2009-07-15,7.08,7.145,6.985,7.015,193141.0
2009-07-16,6.945,7.34,6.945,7.34,123620.0
2009-07-17,7.325,7.47,7.22,7.325,98177.0
2009-07-20,7.395,7.735,7.395,7.625,286483.0
2009-07-21,7.81,7.89,7.5,7.795,460985.0
2009-07-22,7.795,8.005,7.48,7.82,327254.0
2009-07-23,7.72,8.07,7.48,7.81,405541.0
2009-07-24,7.77,7.98,7.69,7.835,116464.0
2009-07-27,7.65,7.89,7.625,7.775,89577.0
2009-07-28,7.525,7.81,7.525,7.695,302154.0
2009-07-29,7.69,7.69,7.405,7.565,197147.0
2009-07-30,7.69,7.865,7.625,7.68,258660.0
2009-07-31,7.68,7.925,7.575,7.77,175898.0
2009-08-04,7.76,8.045,7.76,7.93,361683.0
2009-08-05,7.825,8.385,7.82,8.22,178141.0
2009-08-06,8.1,8.19,7.94,8.03,340656.0
2009-08-07,8.245,8.645,8.075,8.415,315817.0
2009-08-10,8.15,8.975,8.15,8.86,369761.0
2009-08-11,8.515,8.87,8.515,8.805,458111.0
2009-08-12,8.645,9.05,8.37,8.975,266641.0
2009-08-13,8.9,9.065,8.725,8.96,409408.0
2009-08-14,9.025,9.025,8.635,8.82,145060.0
2009-08-17,8.14,8.605,8.14,8.33,331292.0
2009-08-18,8.435,8.435,8.165,8.345,359904.0
2009-08-19,8.215,8.645,8.135,8.37,409008.0
2009-08-20,8.56,8.585,8.305,8.44,113027.0
2009-08-21,8.385,8.9,8.385,8.53,107690.0
2009-08-24,8.495,8.75,8.495,8.675,296633.0
2009-08-25,8.675,8.795,8.435,8.555,254592.0
2009-08-26,8.375,8.57,8.27,8.505,247936.0
2009-08-27,8.54,8.54,8.14,8.14,200692.0
2009-08-28,8.115,8.33,8.115,8.245,250152.0
2009-08-31,8.245,8.35,8.095,8.205,300149.0
2009-09-01,8.205,8.465,8.135,8.245,207321.0
2009-09-02,8.175,8.295,8.15,8.175,144837.0
2009-09-03,8.23,8.515,8.18,8.455,127870.0
2009-09-04,8.39,9.16,8.345,8.835,300588.0
2009-09-08,8.945,9.985,8.945,9.665,463939.0
2009-09-09,9.71,9.915,9.605,9.825,697253.0
2009-09-10,9.825,9.945,9.695,9.875,169562.0
2009-09-11,10.1,10.745,10.1,10.23,554192.0
2009-09-14,10.23,10.515,10.025,10.175,379605.0
2009-09-15,10.215,10.345,10.15,10.325,425140.0
2009-09-16,10.4,10.405,10.235,10.3,467349.0
2009-09-17,10.295,10.515,10.205,10.215,267561.0
2009-09-18,10.3,10.56,10.19,10.52,428673.0
2009-09-21,10.215,10.81,10.045,10.745,414839.0
2009-09-22,10.885,10.99,10.715,10.715,845382.0
2009-09-23,10.7,10.965,10.505,10.875,388879.0
2009-09-24,10.73,10.915,10.425,10.44,684035.0
2009-09-25,10.45,10.73,10.28,10.665,70534.0
2009-09-28,10.665,11.07,10.625,10.975,571036.0
2009-09-29,10.925,11.17,10.895,11.12,243257.0
2009-09-30,11.305,11.565,10.935,11.25,542889.0
2009-10-01,11.41,11.41,10.73,10.73,453396.0
2009-10-02,10.685,10.925,10.335,10.79,212763.0
2009-10-05,10.64,10.9,10.405,10.85,339730.0
2009-10-06,10.885,11.32,10.715,10.715,217310.0
2009-10-07,10.685,10.99,10.44,10.91,210731.0
2009-10-08,10.965,11.355,10.885,11.32,183103.0
2009-10-09,11.215,11.33,11.0,11.33,81990.0
2009-10-13,11.33,11.51,11.145,11.355,272506.0
2009-10-14,11.63,11.68,11.16,11.345,230454.0
2009-10-15,11.345,11.45,11.19,11.33,199104.0
2009-10-16,11.34,11.34,11.17,11.24,152591.0
2009-10-19,11.235,11.33,11.235,11.305,201014.0
2009-10-20,11.33,11.63,11.135,11.29,208802.0
2009-10-21,11.29,11.515,11.135,11.135,194989.0
2009-10-22,11.065,11.595,10.925,11.595,214015.0
2009-10-23,11.555,11.865,11.15,11.25,142593.0
2009-10-26,11.37,11.615,10.965,10.98,126205.0
2009-10-27,10.935,11.255,10.375,10.665,269778.0
2009-10-28,10.39,11.0,10.155,10.32,291893.0
2009-10-29,10.335,10.625,10.335,10.56,303749.0
2009-10-30,10.56,10.56,10.01,10.245,146188.0
2009-11-02,10.125,10.57,9.875,10.01,340969.0
2009-11-03,9.915,10.32,9.915,10.115,422889.0
2009-11-04,10.19,10.66,10.025,10.49,282373.0
2009-11-05,10.545,11.015,10.44,10.82,173892.0
2009-11-06,10.535,11.25,10.535,11.04,357629.0
2009-11-09,11.13,11.25,10.94,11.045,249755.0
2009-11-10,11.005,11.005,10.44,10.665,382884.0
2009-11-11,10.875,10.935,10.125,10.335,454511.0
2009-11-12,10.245,10.505,10.115,10.27,528968.0
2009-11-13,10.3,10.81,10.125,10.6,336778.0
2009-11-16,10.795,10.845,10.28,10.335,279868.0
2009-11-17,10.375,10.52,10.205,10.28,132547.0
2009-11-18,10.32,10.39,10.215,10.345,535521.0
2009-11-19,10.27,10.4,10.125,10.28,152585.0
2009-11-20,10.28,10.28,10.13,10.23,292293.0
2009-11-23,10.39,10.52,10.295,10.47,264611.0
2009-11-24,10.52,10.52,10.245,10.27,157633.0
2009-11-25,10.36,10.6,10.295,10.36,198071.0
2009-11-26,10.39,10.39,10.035,10.115,23056.0
2009-11-27,10.075,10.205,10.035,10.155,189502.0
2009-11-30,10.195,10.335,10.09,10.335,150111.0
2009-12-01,10.43,10.575,10.385,10.425,83535.0
2009-12-02,10.47,10.47,10.285,10.31,126648.0
2009-12-03,10.255,10.385,10.115,10.125,166968.0
2009-12-04,10.125,10.27,9.995,10.005,119114.0
2009-12-07,9.945,10.47,9.88,10.235,106924.0
2009-12-08,10.11,10.155,9.955,10.065,306144.0
2009-12-09,10.11,10.215,9.84,9.955,408512.0
2009-12-10,9.995,10.295,9.995,10.27,83984.0
2009-12-11,10.255,10.6,10.18,10.535,134397.0
2009-12-14,10.6,10.83,10.32,10.74,101078.0
2009-12-15,10.665,11.175,10.665,11.015,146877.0
2009-12-16,11.015,11.46,10.895,11.265,167594.0
2009-12-17,11.15,11.33,11.015,11.305,91591.0
2009-12-18,11.275,11.84,11.275,11.33,298149.0
2009-12-21,11.42,11.815,10.69,11.38,213788.0
2009-12-22,11.3,11.565,11.03,11.37,121970.0
2009-12-23,11.485,11.565,11.13,11.55,186952.0
2009-12-24,11.59,11.725,11.175,11.685,17763.0
2009-12-29,11.875,11.88,11.345,11.475,52600.0
2009-12-30,11.475,11.53,11.205,11.46,104627.0
2009-12-31,11.465,11.49,11.24,11.42,30489.0
2010-01-04,11.565,11.7,11.435,11.615,134040.0
2010-01-05,11.605,11.615,11.475,11.57,129553.0
2010-01-06,11.565,11.865,11.475,11.7,284315.0
2010-01-07,11.7,11.75,11.57,11.59,66453.0
2010-01-08,11.54,11.76,11.54,11.68,140135.0
2010-01-11,11.7,11.85,11.655,11.685,176377.0
2010-01-12,11.57,12.01,11.57,11.605,136011.0
2010-01-13,11.595,11.655,11.305,11.565,138160.0
2010-01-14,11.505,11.765,11.505,11.68,65113.0
2010-01-15,11.7,12.245,11.59,11.94,196083.0
2010-01-18,11.94,12.565,11.92,12.345,82526.0
2010-01-19,12.46,12.46,12.035,12.18,380060.0
2010-01-20,12.18,12.255,11.955,12.18,209099.0
2010-01-21,12.24,12.46,11.97,11.995,371144.0
2010-01-22,12.005,12.22,11.775,11.815,187201.0
2010-01-25,11.895,12.285,11.895,11.985,275497.0
2010-01-26,12.005,12.075,11.75,11.92,950658.0
2010-01-27,11.915,11.915,11.33,11.59,226219.0
2010-01-28,11.525,11.58,11.265,11.435,156711.0
2010-01-29,11.45,11.62,11.135,11.225,137952.0
2010-02-01,11.205,11.44,11.205,11.37,300245.0
2010-02-02,11.485,11.615,11.425,11.57,240041.0
2010-02-03,11.655,12.02,11.655,11.98,778344.0
2010-02-04,11.92,11.985,11.57,11.68,403423.0
2010-02-05,11.765,11.89,11.435,11.735,249941.0
2010-02-08,11.735,11.97,11.54,11.62,139273.0
2010-02-09,11.785,11.98,11.655,11.775,243329.0
2010-02-10,11.815,11.855,11.36,11.775,494173.0
2010-02-11,11.93,11.93,11.735,11.81,938289.0
2010-02-12,11.68,11.815,11.645,11.815,890860.0
2010-02-16,11.825,12.045,11.825,12.005,730649.0
2010-02-17,12.09,12.335,12.045,12.125,1096312.0
2010-02-18,12.1,12.135,11.53,11.72,742659.0
2010-02-19,11.775,11.785,11.615,11.615,264801.0
2010-02-22,11.735,11.735,11.29,11.345,344885.0
2010-02-23,11.255,11.31,10.99,11.165,218216.0
2010-02-24,11.225,11.335,11.055,11.205,157027.0
2010-02-25,11.205,11.255,11.085,11.16,105785.0
2010-02-26,11.215,11.23,10.995,11.07,90222.0
2010-03-01,11.11,11.16,10.915,11.02,117190.0
2010-03-02,11.035,11.265,11.01,11.24,190824.0
2010-03-03,11.37,12.135,11.37,11.695,446830.0
2010-03-04,11.895,12.035,11.605,11.97,272029.0
2010-03-05,12.115,12.18,11.85,12.155,235475.0
2010-03-08,12.18,12.18,11.92,12.005,266241.0
2010-03-09,11.895,12.18,11.895,12.14,218136.0
2010-03-10,12.22,12.295,12.09,12.265,332242.0
2010-03-11,12.385,12.565,12.19,12.37,319759.0
2010-03-12,12.545,12.555,12.115,12.28,171586.0
2010-03-15,12.1,12.285,11.8,11.945,306013.0
2010-03-16,11.98,12.585,11.98,12.345,401900.0
2010-03-17,12.375,12.385,11.89,11.985,168165.0
2010-03-18,12.025,12.045,11.205,11.32,390459.0
2010-03-19,11.31,11.31,10.705,10.8,429397.0
2010-03-22,10.795,10.815,10.355,10.62,377429.0
2010-03-23,10.605,10.945,10.59,10.64,403543.0
2010-03-24,10.64,10.77,10.515,10.565,295445.0
2010-03-25,10.685,10.955,10.59,10.81,971406.0
2010-03-26,10.88,11.135,10.8,10.905,368062.0
2010-03-29,11.035,11.045,10.77,10.77,158779.0
2010-03-30,10.875,10.98,10.76,10.825,259239.0
2010-03-31,10.925,10.925,10.46,10.67,554472.0
2010-04-01,10.825,10.9,10.705,10.72,173643.0
2010-04-05,10.785,11.29,10.75,11.225,357701.0
2010-04-06,11.29,11.655,11.165,11.37,227899.0
2010-04-07,11.385,11.46,11.085,11.205,160936.0
2010-04-08,11.175,11.175,10.8,10.925,168263.0
2010-04-09,11.045,11.11,10.93,10.965,149743.0
2010-04-12,11.035,11.23,10.995,11.19,221078.0
2010-04-13,11.165,11.185,10.925,11.035,151801.0
2010-04-14,10.97,10.97,10.6,10.71,1959554.0
2010-04-15,10.705,10.88,10.695,10.81,905417.0
2010-04-16,10.775,10.795,10.555,10.68,295428.0
2010-04-19,10.64,10.77,10.47,10.76,275489.0
2010-04-20,10.795,10.84,10.605,10.835,363872.0
2010-04-21,10.775,10.94,10.67,10.785,265538.0
2010-04-22,10.68,10.795,10.615,10.77,261163.0
2010-04-23,10.76,10.955,10.72,10.85,261987.0
2010-04-26,10.955,10.965,10.72,10.865,205880.0
2010-04-27,10.775,10.865,10.46,10.63,364710.0
2010-04-28,10.6,10.705,10.485,10.49,188296.0
2010-04-29,10.555,10.68,10.355,10.445,161242.0
2010-04-30,10.41,10.575,10.41,10.475,358112.0
2010-05-03,10.42,10.49,10.16,10.32,282009.0
2010-05-04,10.215,10.275,9.835,9.915,732636.0
2010-05-05,9.745,9.745,9.42,9.54,988107.0
2010-05-06,9.585,9.885,8.965,9.34,862106.0
2010-05-07,9.38,9.445,9.015,9.365,528298.0
2010-05-10,9.9,9.9,9.175,9.625,452158.0
2010-05-11,10.23,10.49,9.86,10.435,901010.0
2010-05-12,10.72,10.81,10.36,10.485,984439.0
2010-05-13,10.54,10.54,10.085,10.29,796586.0
2010-05-14,10.32,10.32,9.81,9.95,580470.0
2010-05-17,9.95,9.95,9.41,9.445,680937.0
2010-05-18,9.665,9.885,9.585,9.73,495664.0
2010-05-19,9.72,9.82,9.045,9.5,381947.0
2010-05-20,9.435,9.445,9.02,9.215,352404.0
2010-05-21,8.745,9.485,8.655,9.25,342940.0
2010-05-25,8.91,9.04,8.47,8.975,707251.0
2010-05-26,9.29,9.495,9.135,9.3,1152979.0
2010-05-27,9.585,9.91,9.525,9.91,586548.0
2010-05-28,10.07,10.07,9.755,9.955,314756.0
2010-05-31,9.99,10.275,9.99,10.135,96853.0
2010-06-01,9.955,10.29,9.91,9.95,358778.0
2010-06-02,9.845,10.045,9.845,10.03,261430.0
2010-06-03,10.06,10.37,9.95,10.36,328611.0
2010-06-04,10.135,10.25,9.94,10.135,263293.0
2010-06-07,10.145,10.19,9.95,9.995,184077.0
2010-06-08,9.95,10.145,9.86,10.06,483370.0
2010-06-09,10.255,10.555,10.15,10.165,330700.0
2010-06-10,10.265,10.705,10.225,10.655,495681.0
2010-06-11,10.54,11.25,10.51,11.095,683771.0
2010-06-14,11.25,11.32,11.11,11.15,707077.0
2010-06-15,11.15,11.475,11.15,11.32,399605.0
2010-06-16,11.15,11.695,11.15,11.59,453373.0
2010-06-17,11.515,11.615,11.355,11.615,212421.0
2010-06-18,11.68,11.685,11.375,11.54,215909.0
2010-06-21,11.54,11.63,11.475,11.565,152264.0
2010-06-22,11.555,11.57,10.88,10.945,307835.0
2010-06-23,10.99,11.29,10.67,11.25,284309.0
2010-06-24,11.25,11.355,10.795,10.84,184173.0
2010-06-25,10.98,11.25,10.815,11.125,704236.0
2010-06-28,11.125,11.51,11.125,11.34,280119.0
2010-06-29,11.25,11.385,10.895,11.12,317934.0
2010-06-30,11.14,11.27,10.94,11.11,320667.0
2010-07-02,11.045,11.2,10.89,11.1,263248.0
2010-07-05,10.97,11.14,10.89,10.915,92283.0
2010-07-06,11.06,11.28,11.01,11.06,350223.0
2010-07-07,11.07,11.33,10.945,11.25,368475.0
2010-07-08,11.37,11.49,11.23,11.445,549473.0
2010-07-09,11.41,11.67,11.33,11.55,190884.0
2010-07-12,11.615,11.64,11.42,11.535,512026.0
2010-07-13,11.55,11.9,11.5,11.835,625387.0
2010-07-14,11.86,12.455,11.86,12.085,386530.0
2010-07-15,12.175,12.225,12.045,12.225,435957.0
2010-07-16,12.08,12.17,11.755,11.82,198240.0
2010-07-19,11.86,12.11,11.795,12.095,282515.0
2010-07-20,12.13,12.21,11.835,12.145,224532.0
2010-07-21,12.175,12.43,12.065,12.16,650547.0
2010-07-22,12.3,12.38,12.185,12.185,371699.0
2010-07-23,12.225,12.325,12.155,12.22,414646.0
2010-07-26,12.225,12.545,12.195,12.47,217446.0
2010-07-27,12.595,12.625,12.045,12.095,258875.0
2010-07-28,11.975,12.47,11.955,12.43,438398.0
2010-07-29,12.43,12.665,12.39,12.615,775253.0
2010-07-30,12.595,12.715,12.365,12.715,166567.0
2010-08-03,12.945,13.0,12.755,12.88,395663.0
2010-08-04,12.92,13.025,12.42,12.635,441993.0
2010-08-05,12.68,13.45,12.68,12.91,982345.0
2010-08-06,12.96,12.96,12.7,12.73,305116.0
2010-08-09,12.885,13.075,12.88,13.04,734799.0
2010-08-10,13.04,13.055,12.88,13.035,267299.0
2010-08-11,12.795,12.835,12.455,12.55,209275.0
2010-08-12,12.545,12.75,12.275,12.44,508497.0
2010-08-13,12.43,12.99,12.43,12.88,383091.0
2010-08-16,12.88,13.335,12.835,13.13,387948.0
2010-08-17,13.36,13.36,13.035,13.195,321440.0
2010-08-18,13.195,13.27,13.08,13.14,156485.0
2010-08-19,13.26,13.26,12.53,12.705,406078.0
2010-08-20,12.805,12.805,12.405,12.455,165418.0
2010-08-23,12.57,12.625,12.26,12.315,138653.0
2010-08-24,12.22,12.22,11.73,11.82,781301.0
2010-08-25,11.625,11.955,11.385,11.82,906214.0
2010-08-26,11.81,12.07,11.81,11.9,301288.0
2010-08-27,11.98,12.415,11.875,12.13,356002.0
2010-08-30,12.04,12.04,11.745,11.825,280069.0
2010-08-31,11.82,11.86,11.6,11.605,333444.0
2010-09-01,11.705,12.095,11.705,11.975,377579.0
2010-09-02,11.975,12.02,11.58,11.86,282931.0
2010-09-03,11.94,12.275,11.915,12.12,243168.0
2010-09-07,12.015,12.24,11.935,12.155,201932.0
2010-09-08,12.24,12.74,12.16,12.675,536511.0
2010-09-09,12.73,13.125,12.73,13.09,906598.0
2010-09-10,13.075,13.285,13.0,13.285,711739.0
2010-09-13,13.295,13.325,13.04,13.1,497147.0
2010-09-14,12.99,13.145,12.765,12.935,296556.0
2010-09-15,12.99,12.99,12.635,12.73,226874.0
2010-09-16,12.725,12.725,12.595,12.66,502510.0
2010-09-17,12.61,13.08,12.535,12.77,561220.0
2010-09-20,12.795,13.04,12.65,13.0,218008.0
2010-09-21,12.935,13.08,12.675,12.73,456859.0
2010-09-22,12.815,12.945,12.705,12.87,267381.0
2010-09-23,12.77,13.035,12.64,12.925,272182.0
2010-09-24,12.935,13.585,12.935,13.45,354152.0
2010-09-27,13.48,13.53,13.19,13.3,1485038.0
2010-09-28,13.31,13.36,13.115,13.17,536745.0
2010-09-29,13.17,13.52,13.055,13.415,383327.0
2010-09-30,13.375,13.515,13.125,13.375,511832.0
2010-10-01,13.425,13.855,13.365,13.555,439946.0
2010-10-04,13.57,13.7,13.45,13.565,1029377.0
2010-10-05,13.685,13.945,13.605,13.88,544369.0
2010-10-06,13.98,14.005,13.785,13.79,792925.0
2010-10-07,13.84,13.97,13.58,13.645,536141.0
2010-10-08,13.58,13.775,13.565,13.66,417038.0
2010-10-12,13.7,14.06,13.53,13.945,497812.0
2010-10-13,14.02,14.575,14.005,14.395,435246.0
2010-10-14,14.445,14.68,14.41,14.59,811331.0
2010-10-15,14.51,14.93,14.51,14.69,372182.0
2010-10-18,14.77,14.865,14.665,14.72,265674.0
2010-10-19,14.41,14.875,14.355,14.395,1072700.0
2010-10-20,14.435,15.175,14.395,15.04,1102529.0
2010-10-21,14.89,15.505,14.835,14.975,575292.0
2010-10-22,15.11,15.225,14.95,14.955,251402.0
2010-10-25,15.13,15.17,14.785,14.82,129942.0
2010-10-26,14.825,14.825,14.305,14.58,346599.0
2010-10-27,14.525,14.54,13.88,13.92,427908.0
2010-10-28,14.1,14.59,14.1,14.345,550685.0
2010-10-29,14.445,14.535,14.175,14.41,465505.0
2010-11-01,14.465,14.76,14.28,14.59,474971.0
2010-11-02,14.67,14.67,14.36,14.465,455360.0
2010-11-03,14.67,15.35,14.63,14.915,1251790.0
2010-11-04,15.325,15.495,15.055,15.3,412073.0
2010-11-05,15.445,15.705,15.325,15.46,730271.0
2010-11-08,15.48,15.855,15.395,15.855,517688.0
2010-11-09,15.985,16.1,15.135,15.225,878387.0
2010-11-10,15.2,15.61,15.15,15.35,429391.0
2010-11-11,15.435,15.675,15.43,15.675,448599.0
2010-11-12,15.655,15.675,15.435,15.57,341372.0
2010-11-15,15.68,15.895,15.56,15.805,629339.0
2010-11-16,15.805,15.88,15.355,15.88,404310.0
2010-11-17,15.87,16.03,15.65,15.935,964731.0
2010-11-18,16.18,16.425,16.04,16.295,813130.0
2010-11-19,16.375,16.555,16.26,16.545,329029.0
2010-11-22,16.545,16.67,16.34,16.505,512766.0
2010-11-23,16.465,16.7,16.18,16.235,299013.0
2010-11-24,16.285,16.505,16.25,16.36,258651.0
2010-11-25,16.335,16.66,16.31,16.625,227905.0
2010-11-26,16.625,16.685,16.3,16.325,132149.0
2010-11-29,16.325,16.54,16.18,16.235,358143.0
2010-11-30,16.22,16.39,16.05,16.09,338436.0
2010-12-01,16.955,17.205,16.505,16.955,1429217.0
2010-12-02,16.955,17.18,16.905,16.98,373218.0
2010-12-03,17.05,17.485,16.92,17.345,402024.0
2010-12-06,17.475,17.73,17.4,17.565,357712.0
2010-12-07,17.75,17.865,17.45,17.51,266131.0
2010-12-08,17.54,17.71,17.45,17.515,267370.0
2010-12-09,17.665,17.89,17.595,17.645,251695.0
2010-12-10,17.77,17.835,17.575,17.59,234723.0
2010-12-13,17.735,17.76,17.44,17.44,277303.0
2010-12-14,17.44,17.475,17.115,17.205,187705.0
2010-12-15,17.2,17.32,16.4,16.425,963251.0
2010-12-16,16.34,16.58,15.91,16.58,450928.0
2010-12-17,16.54,16.98,16.48,16.735,603301.0
2010-12-20,16.75,17.115,16.735,16.945,418789.0
2010-12-21,17.045,17.2,16.905,17.115,393324.0
2010-12-22,17.115,17.245,16.955,17.01,182176.0
2010-12-23,17.135,17.135,16.775,16.955,377771.0
2010-12-24,17.15,17.15,16.8,16.89,35923.0
2010-12-29,17.09,17.09,16.445,16.51,270444.0
2010-12-30,16.415,16.545,16.375,16.375,306368.0
2010-12-31,16.34,16.65,16.245,16.455,163366.0
2011-01-04,16.465,16.67,16.0,16.12,631129.0
2011-01-05,16.13,16.135,15.8,15.91,350088.0
2011-01-06,16.0,16.02,14.995,15.1,854951.0
2011-01-07,15.15,15.35,14.755,15.31,564988.0
2011-01-10,15.32,15.615,15.14,15.45,469665.0
2011-01-11,15.685,16.3,15.595,16.21,975234.0
2011-01-12,16.505,17.18,16.505,16.905,1330442.0
2011-01-13,16.995,17.525,16.845,17.28,773465.0
2011-01-14,17.41,17.45,16.92,16.98,496106.0
2011-01-17,16.96,17.215,16.96,17.085,258928.0
2011-01-18,17.115,17.295,17.085,17.225,2834571.0
2011-01-19,17.38,17.38,16.75,16.79,388156.0
2011-01-20,16.75,16.93,16.425,16.815,861795.0
2011-01-21,16.75,17.36,16.725,16.895,452867.0
2011-01-24,17.15,17.16,16.545,16.58,410632.0
2011-01-25,16.57,16.58,16.045,16.13,365073.0
2011-01-26,16.26,16.31,15.84,16.225,634107.0
2011-01-27,16.31,17.215,16.2,16.945,1026966.0
2011-01-28,16.915,17.475,16.915,17.405,460102.0
2011-01-31,17.405,18.055,17.405,17.925,640189.0
2011-02-01,18.14,19.15,18.105,18.99,1165368.0
2011-02-02,19.08,19.15,18.785,18.825,617777.0
2011-02-03,19.02,19.325,18.62,18.765,772321.0
2011-02-04,18.765,18.94,18.14,18.195,861730.0
2011-02-07,18.385,18.58,17.975,18.105,391441.0
2011-02-08,18.23,18.23,17.63,17.885,337362.0
2011-02-09,17.9,17.975,17.565,17.73,248167.0
2011-02-10,17.69,18.05,17.525,17.94,279987.0
2011-02-11,18.065,18.21,17.9,18.03,326780.0
2011-02-14,17.985,18.165,17.82,18.065,324584.0
2011-02-15,18.14,18.68,18.12,18.565,391267.0
2011-02-16,18.545,18.97,18.515,18.655,602120.0
2011-02-17,18.765,18.765,18.055,18.26,571440.0
2011-02-18,18.23,18.505,18.17,18.48,584142.0
2011-02-22,18.745,18.745,18.235,18.655,426820.0
2011-02-23,18.555,18.785,18.41,18.49,522196.0
2011-02-24,18.465,18.63,18.35,18.475,320924.0
2011-02-25,18.63,18.645,18.475,18.595,320661.0
2011-02-28,18.415,18.765,18.41,18.5,186093.0
2011-03-01,18.79,18.865,17.59,17.81,879827.0
2011-03-02,17.895,18.345,17.37,18.23,725354.0
2011-03-03,18.3,18.335,17.785,17.875,663745.0
2011-03-04,17.82,18.0,17.695,17.805,407874.0
2011-03-07,17.835,17.92,17.01,17.205,800840.0
2011-03-08,17.24,17.38,16.51,16.58,986060.0
2011-03-09,16.505,16.505,16.505,16.505,0.0
2011-03-10,16.34,16.34,15.685,16.17,867539.0
2011-03-11,15.89,16.585,15.73,16.545,272626.0
2011-03-14,16.545,16.715,16.22,16.69,683667.0
2011-03-15,16.095,17.205,16.045,17.2,350176.0
2011-03-16,17.51,17.525,16.865,17.075,863221.0
2011-03-17,17.515,17.515,16.88,17.175,626653.0
2011-03-18,17.23,17.435,17.11,17.315,764953.0
2011-03-21,17.605,17.975,17.42,17.935,409653.0
2011-03-22,17.935,17.975,17.705,17.96,485723.0
2011-03-23,18.055,18.285,17.975,17.99,526069.0
2011-03-24,18.05,18.21,17.86,18.075,315025.0
2011-03-25,18.065,18.3,17.87,17.895,440292.0
2011-03-28,17.875,17.875,17.5,17.56,444445.0
2011-03-29,17.565,17.585,17.1,17.345,328801.0
2011-03-30,17.29,17.76,17.29,17.73,403409.0
2011-03-31,17.77,17.975,17.73,17.885,486235.0
2011-04-01,17.91,18.065,17.91,18.01,355499.0
2011-04-04,18.055,18.115,17.92,18.04,481944.0
2011-04-05,18.055,18.145,17.935,18.115,409930.0
2011-04-06,18.105,18.17,17.785,17.895,361013.0
2011-04-07,17.91,17.91,17.37,17.42,239473.0
2011-04-08,17.6,17.6,17.19,17.265,700667.0
2011-04-11,17.16,17.265,16.87,17.075,365308.0
2011-04-12,16.88,16.955,16.43,16.56,320895.0
2011-04-13,16.675,17.23,16.635,17.11,704192.0
2011-04-14,16.175,17.01,16.175,16.83,551232.0
2011-04-15,16.75,16.815,16.57,16.79,249862.0
2011-04-18,16.62,16.76,16.315,16.67,229561.0
2011-04-19,16.425,17.56,16.425,17.46,1049524.0
2011-04-20,17.565,18.095,17.565,18.025,1339718.0
2011-04-21,18.015,18.825,18.015,18.7,926436.0
2011-04-25,18.59,18.9,18.58,18.72,660413.0
2011-04-26,18.785,18.955,18.745,18.955,381702.0
2011-04-27,18.85,18.955,18.745,18.815,754470.0
2011-04-28,18.775,19.61,18.75,19.215,709356.0
2011-04-29,19.3,19.3,18.93,19.055,403760.0
2011-05-02,18.84,19.15,18.72,18.8,571266.0
2011-05-03,18.825,18.835,17.96,18.165,611939.0
2011-05-04,18.205,18.3,17.51,17.95,1059769.0
2011-05-05,17.95,18.285,17.705,18.14,1603586.0
2011-05-06,18.145,18.53,17.385,17.73,796354.0
2011-05-09,17.895,18.375,17.805,18.27,520899.0
2011-05-10,18.59,18.905,18.26,18.7,701305.0
2011-05-11,18.835,19.02,17.16,18.03,1544118.0
2011-05-12,17.975,18.26,17.755,18.025,590666.0
2011-05-13,18.13,18.3,18.09,18.275,382974.0
2011-05-16,18.27,18.58,18.05,18.105,537328.0
2011-05-17,18.055,18.055,17.1,17.25,909550.0
2011-05-18,17.295,17.695,17.18,17.445,749516.0
2011-05-19,17.56,17.82,17.395,17.665,297692.0
2011-05-20,17.68,17.68,17.265,17.47,374307.0
2011-05-24,17.5,17.785,17.32,17.525,270226.0
2011-05-25,17.435,18.17,17.42,18.14,318799.0
2011-05-26,18.165,19.2,18.105,18.97,668197.0
2011-05-27,19.11,19.2,18.75,18.94,425205.0
2011-05-30,18.945,19.19,18.85,19.095,71529.0
2011-05-31,19.17,19.17,18.905,19.03,332583.0
2011-06-01,18.81,19.005,18.475,18.54,402538.0
2011-06-02,18.475,18.76,18.425,18.555,188760.0
2011-06-03,18.505,18.79,18.01,18.54,156271.0
2011-06-06,18.4,18.8,18.245,18.3,281851.0
2011-06-07,18.255,18.455,18.18,18.255,757899.0
2011-06-08,18.155,18.425,17.655,17.68,332827.0
2011-06-09,17.69,17.925,17.445,17.805,592418.0
2011-06-10,17.745,17.81,17.51,17.585,256781.0
2011-06-13,17.54,17.585,17.2,17.25,259459.0
2011-06-14,17.25,18.08,17.225,17.805,445390.0
2011-06-15,17.615,18.345,17.535,17.82,337192.0
2011-06-16,17.77,17.975,17.47,17.51,313476.0
2011-06-17,17.485,17.565,17.34,17.38,458224.0
2011-06-20,17.2,17.74,17.125,17.575,301816.0
2011-06-21,17.655,18.04,17.65,17.785,434031.0
2011-06-22,17.805,17.95,17.565,17.63,295103.0
2011-06-23,17.395,17.77,17.19,17.77,617605.0
2011-06-24,17.83,17.845,17.265,17.41,196440.0
2011-06-27,17.335,17.695,17.29,17.69,440743.0
2011-06-28,17.755,18.115,17.6,17.72,417767.0
2011-06-29,17.73,18.58,17.72,18.465,393474.0
2011-06-30,18.465,18.64,18.295,18.555,181379.0
2011-07-04,18.645,19.0,18.555,18.82,263431.0
2011-07-05,18.915,19.515,18.85,19.45,839030.0
2011-07-06,19.425,19.62,19.285,19.32,412587.0
2011-07-07,19.345,19.595,18.915,19.345,386399.0
2011-07-08,19.325,19.325,18.695,19.235,505379.0
2011-07-11,19.08,19.245,18.705,19.165,353005.0
2011-07-12,18.925,20.12,18.925,19.955,709689.0
2011-07-13,20.105,21.21,20.065,21.04,930629.0
2011-07-14,21.045,21.085,20.62,20.62,484055.0
2011-07-15,20.49,20.885,20.34,20.72,461123.0
2011-07-18,20.72,21.13,20.595,20.915,418506.0
2011-07-19,21.005,21.18,20.8,20.89,547299.0
2011-07-20,20.635,21.095,20.635,20.925,203067.0
2011-07-21,21.08,21.085,20.275,20.48,310924.0
2011-07-22,20.635,21.34,20.555,21.285,724289.0
2011-07-25,21.335,21.81,21.02,21.725,673756.0
2011-07-26,21.505,21.89,21.155,21.81,481577.0
2011-07-27,21.66,21.72,20.555,20.815,645230.0
2011-07-28,20.885,21.35,20.36,20.66,469921.0
2011-07-29,20.39,20.75,20.155,20.48,393945.0
2011-08-02,19.745,20.645,19.745,20.065,567320.0
2011-08-03,19.875,20.385,19.785,20.27,612314.0
2011-08-04,19.99,20.43,19.32,19.685,852141.0
2011-08-05,19.54,19.595,18.37,18.895,1427706.0
2011-08-08,17.47,18.885,15.56,17.665,1131867.0
2011-08-09,18.0,19.375,17.73,17.91,3515110.0
2011-08-10,18.1,18.615,17.24,18.46,1100676.0
2011-08-11,18.475,18.91,18.115,18.705,439408.0
2011-08-12,19.075,19.23,18.91,19.08,305162.0
2011-08-15,19.4,19.695,19.155,19.55,371003.0
2011-08-16,19.27,19.49,18.465,18.58,588828.0
2011-08-17,18.715,19.655,18.715,19.36,591634.0
2011-08-18,18.68,18.835,17.615,17.765,923301.0
2011-08-19,17.395,17.565,16.295,16.54,1122935.0
2011-08-22,16.935,16.995,16.255,16.46,723024.0
2011-08-23,16.635,17.885,16.495,17.65,797866.0
2011-08-24,17.65,17.785,17.205,17.65,407106.0
2011-08-25,17.655,17.99,17.24,17.38,755061.0
2011-08-26,17.205,17.77,16.82,17.765,418668.0
2011-08-29,18.025,18.53,18.025,18.44,430651.0
2011-08-30,18.36,18.9,18.26,18.36,984218.0
2011-08-31,18.59,18.795,18.23,18.525,638672.0
2011-09-01,18.15,18.835,17.535,18.035,1596186.0
2011-09-02,17.575,17.9,17.47,17.58,503721.0
2011-09-06,17.2,17.2,16.36,16.625,884761.0
2011-09-07,16.925,17.06,16.51,16.7,1079536.0
2011-09-08,16.5,16.895,16.395,16.73,748524.0
2011-09-09,16.45,16.905,16.075,16.16,910168.0
2011-09-12,15.64,15.64,14.955,15.2,788703.0
2011-09-13,15.14,15.51,14.92,15.225,737844.0
2011-09-14,15.2,15.73,15.085,15.66,855514.0
2011-09-15,15.805,16.19,15.775,16.19,505433.0
2011-09-16,16.165,16.38,16.045,16.215,513178.0
2011-09-19,15.78,15.97,15.28,15.6,474622.0
2011-09-20,15.57,16.18,15.495,16.175,961383.0
2011-09-21,16.09,16.165,14.995,15.06,1200965.0
2011-09-22,14.535,14.535,12.29,13.445,1720623.0
2011-09-23,13.34,13.725,12.79,12.97,843111.0
2011-09-26,12.955,13.56,12.765,13.555,1004966.0
2011-09-27,14.17,14.8,13.97,13.985,1202520.0
2011-09-28,14.16,14.16,13.12,13.315,905853.0
2011-09-29,13.58,13.88,12.84,13.145,589590.0
2011-09-30,12.925,12.97,12.085,12.17,931403.0
2011-10-03,12.12,12.12,11.3,11.815,1633096.0
2011-10-04,11.475,12.81,11.005,12.785,1639194.0
2011-10-05,12.735,13.045,12.065,12.925,1398130.0
2011-10-06,13.51,13.88,13.125,13.25,825871.0
2011-10-07,13.495,13.67,12.84,13.035,499059.0
2011-10-11,13.8,14.175,13.24,14.07,952257.0
2011-10-12,14.37,15.56,14.29,15.2,969805.0
2011-10-13,15.2,15.2,14.33,14.855,692528.0
2011-10-14,15.38,15.795,14.765,15.665,728759.0
2011-10-17,15.765,15.765,14.44,14.575,789680.0
2011-10-18,14.3,15.55,13.92,15.37,1026328.0
2011-10-19,15.435,15.435,14.575,14.945,995307.0
2011-10-20,14.735,15.225,14.19,14.65,900171.0
2011-10-21,15.05,15.15,14.21,14.215,658978.0
2011-10-24,14.52,14.855,14.045,14.755,1017700.0
2011-10-25,14.895,14.905,14.53,14.535,763982.0
2011-10-26,14.625,14.89,13.98,14.62,774718.0
2011-10-27,15.345,40.945,14.845,14.96,1516294.0
2011-10-28,14.945,15.125,14.66,14.66,942154.0
2011-10-31,14.66,14.895,14.43,14.44,1286492.0
2011-11-01,13.92,14.3,13.52,14.19,830103.0
2011-11-02,14.37,14.575,13.905,13.92,728073.0
2011-11-03,14.25,14.37,13.895,14.185,982763.0
2011-11-04,14.355,14.96,14.005,14.7,492577.0
2011-11-07,14.775,15.355,14.66,15.05,752796.0
2011-11-08,15.075,15.725,15.075,15.56,592503.0
2011-11-09,15.435,16.165,15.405,15.64,1555066.0
2011-11-10,16.01,16.305,15.775,16.115,976492.0
2011-11-11,16.1,16.525,16.01,16.14,512777.0
2011-11-14,16.175,16.19,15.625,15.725,351875.0
2011-11-15,15.65,15.97,15.52,15.74,653712.0
2011-11-16,15.805,15.805,15.395,15.5,1029730.0
2011-11-17,15.48,15.795,15.46,15.575,1172926.0
2011-11-18,15.715,15.75,15.535,15.6,342256.0
2011-11-21,15.23,15.355,14.24,14.87,966663.0
2011-11-22,14.945,14.945,14.38,14.78,1222156.0
2011-11-23,14.57,14.725,14.055,14.33,1953662.0
2011-11-24,14.42,14.62,14.275,14.39,152735.0
2011-11-25,14.265,14.61,14.215,14.37,553143.0
2011-11-28,14.74,15.025,14.175,14.175,797349.0
2011-11-29,14.28,14.29,13.39,13.61,2674125.0
2011-11-30,14.055,14.33,14.055,14.26,433137.0
2011-12-01,14.37,14.98,14.37,14.84,854431.0
2011-12-02,15.21,15.215,14.915,14.915,798010.0
2011-12-05,15.24,15.635,14.93,14.93,708059.0
2011-12-06,15.035,15.28,14.8,14.895,853254.0
2011-12-07,14.97,14.98,13.955,14.095,889776.0
2011-12-08,14.095,14.185,13.735,13.83,613926.0
2011-12-09,13.89,14.38,13.685,14.365,645786.0
2011-12-12,14.33,14.33,13.185,13.49,630281.0
2011-12-13,13.595,13.79,13.415,13.625,613983.0
2011-12-14,13.4,13.955,13.22,13.265,1254417.0
2011-12-15,13.465,13.555,13.29,13.43,783117.0
2011-12-16,13.38,13.725,13.21,13.29,968706.0
2011-12-19,13.39,13.79,13.33,13.595,1024243.0
2011-12-20,13.79,14.675,13.675,14.365,804630.0
2011-12-21,14.33,14.56,14.225,14.48,474392.0
2011-12-22,14.61,14.775,14.39,14.735,359361.0
2011-12-23,14.74,14.955,14.685,14.89,210797.0
2011-12-28,15.1,15.1,14.155,14.355,321377.0
2011-12-29,14.155,14.405,14.06,14.33,339261.0
2011-12-30,14.255,14.495,14.115,14.41,290926.0
2012-01-03,14.535,14.97,14.5,14.935,515171.0
2012-01-04,14.945,15.01,14.47,14.945,514227.0
2012-01-05,14.83,14.865,14.47,14.57,425591.0
2012-01-06,14.675,14.675,14.175,14.345,470707.0
2012-01-09,14.43,14.75,14.33,14.51,344221.0
2012-01-10,14.755,15.175,14.66,14.955,986190.0
2012-01-11,14.905,14.935,13.96,14.265,1581173.0
2012-01-12,14.37,14.535,13.95,14.175,1022356.0
2012-01-13,14.175,14.485,13.795,13.96,522290.0
2012-01-16,14.05,14.38,14.01,14.02,145949.0
2012-01-17,14.125,14.225,13.47,13.6,609936.0
2012-01-18,13.54,13.695,13.17,13.24,925779.0
2012-01-19,13.445,13.675,13.14,13.385,1386543.0
2012-01-20,13.54,13.54,13.165,13.335,818126.0
2012-01-23,13.435,13.485,12.965,12.965,879886.0
2012-01-24,12.85,13.615,12.615,13.51,1216147.0
2012-01-25,13.58,13.945,13.525,13.665,1068943.0
2012-01-26,13.935,14.085,13.14,13.145,1370969.0
2012-01-27,13.145,13.54,13.115,13.425,403491.0
2012-01-30,13.445,13.47,13.26,13.345,1053005.0
2012-01-31,13.47,13.945,13.36,13.695,1100251.0
2012-02-01,13.83,13.925,13.145,13.345,1088696.0
2012-02-02,13.435,13.47,13.24,13.375,1276151.0
2012-02-03,13.525,13.77,13.425,13.63,1856834.0
2012-02-06,13.695,13.985,13.51,13.905,608205.0
2012-02-07,13.96,14.04,13.6,13.92,726686.0
2012-02-08,13.96,13.96,13.41,13.745,1548533.0
2012-02-09,13.83,13.96,13.535,13.65,1120183.0
2012-02-10,13.55,13.665,13.435,13.56,1779838.0
2012-02-13,13.65,13.705,13.45,13.49,272490.0
2012-02-14,13.47,13.54,13.305,13.525,1451634.0
2012-02-15,13.485,13.525,12.91,13.14,2560745.0
2012-02-16,13.015,13.05,12.55,12.595,1935532.0
2012-02-17,12.835,13.335,12.755,13.295,1605599.0
2012-02-21,13.54,14.165,13.395,13.935,1208512.0
2012-02-22,14.025,14.355,13.905,14.04,742025.0
2012-02-23,14.135,14.73,13.91,14.64,1134765.0
2012-02-24,14.765,14.765,14.155,14.205,960330.0
2012-02-27,14.125,14.155,13.72,13.88,681989.0
2012-02-28,14.29,14.865,14.135,14.29,2134754.0
2012-02-29,14.69,14.97,14.34,14.89,1836740.0
2012-03-01,15.06,15.965,14.895,15.62,1531651.0
2012-03-02,15.645,15.645,14.84,14.945,826660.0
2012-03-05,14.87,14.935,14.445,14.585,1125168.0
2012-03-06,14.37,14.38,13.755,14.075,774931.0
2012-03-07,14.29,14.355,13.995,14.1,1178568.0
2012-03-08,14.32,14.485,14.04,14.125,871763.0
2012-03-09,14.15,14.345,14.125,14.25,360866.0
2012-03-12,14.205,14.295,13.765,13.87,536588.0
2012-03-13,13.95,13.96,13.715,13.805,526236.0
2012-03-14,13.77,13.885,13.255,13.335,854744.0
2012-03-15,13.42,13.65,13.215,13.305,650760.0
2012-03-16,13.445,13.705,13.24,13.24,856001.0
2012-03-19,13.205,13.32,13.1,13.18,660366.0
2012-03-20,13.14,13.255,13.04,13.205,1118000.0
2012-03-21,13.125,13.125,12.435,12.8,2687371.0
2012-03-22,12.565,12.59,12.04,12.285,1465491.0
2012-03-23,12.17,12.645,12.12,12.62,783717.0
2012-03-26,12.62,13.22,12.515,12.64,1158875.0
2012-03-27,12.64,12.71,12.325,12.455,450846.0
2012-03-28,12.365,12.685,12.23,12.4,1272114.0
2012-03-29,12.435,12.435,11.655,11.86,1323614.0
2012-03-30,11.905,12.12,11.645,12.03,2095400.0
2012-04-02,12.045,12.475,12.03,12.31,1778629.0
2012-04-03,12.34,12.36,11.77,11.94,666093.0
2012-04-04,11.925,11.925,11.38,11.77,1092669.0
2012-04-05,11.8,11.905,11.515,11.52,278464.0
2012-04-09,11.33,11.375,11.135,11.17,756520.0
2012-04-10,11.1,11.235,10.355,10.895,3149728.0
2012-04-11,10.93,11.67,10.865,11.29,1108689.0
2012-04-12,11.29,11.735,11.215,11.44,625222.0
2012-04-13,11.49,11.52,11.06,11.1,925826.0
2012-04-16,11.215,11.355,10.84,10.89,483411.0
2012-04-17,10.895,11.085,10.875,10.97,689930.0
2012-04-18,10.965,11.08,10.92,11.03,1094485.0
2012-04-19,11.1,11.33,10.92,11.03,1163083.0
2012-04-20,11.035,11.235,10.915,10.93,755225.0
2012-04-23,10.865,11.085,10.595,10.85,944974.0
2012-04-24,10.945,10.945,10.775,10.83,1477376.0
2012-04-25,10.84,11.67,10.825,11.49,1308417.0
2012-04-26,11.61,12.245,11.505,11.94,1741802.0
2012-04-27,11.965,12.21,11.56,11.61,480842.0
2012-04-30,11.67,11.76,11.56,11.735,755696.0
2012-05-01,11.785,11.99,11.585,11.685,1657274.0
2012-05-02,11.655,11.66,11.455,11.47,525478.0
2012-05-03,11.53,11.58,11.11,11.15,708887.0
2012-05-04,11.15,11.15,10.715,10.905,618193.0
2012-05-07,10.775,10.83,10.675,10.825,440250.0
2012-05-08,10.805,10.915,10.595,10.85,1218655.0
2012-05-09,10.71,10.85,10.485,10.76,2779818.0
2012-05-10,10.92,11.125,10.815,10.89,954087.0
2012-05-11,10.815,10.88,10.57,10.76,1312377.0
2012-05-14,10.665,10.665,9.935,10.025,1010485.0
2012-05-15,10.09,10.09,9.73,9.845,901471.0
2012-05-16,9.83,9.895,9.425,9.425,727694.0
2012-05-17,9.425,9.495,9.015,9.06,1171063.0
2012-05-18,9.105,9.18,8.92,9.035,2290322.0
2012-05-22,9.105,9.75,9.105,9.475,1201144.0
2012-05-23,9.47,9.635,9.395,9.585,750712.0
2012-05-24,9.655,10.1,9.6,9.93,906771.0
2012-05-25,9.935,10.19,9.905,10.135,519825.0
2012-05-28,10.215,10.435,10.175,10.185,92132.0
2012-05-29,10.215,10.685,10.215,10.535,528456.0
2012-05-30,10.42,10.42,10.035,10.1,676986.0
2012-05-31,10.11,10.29,9.935,10.05,315603.0
2012-06-01,9.855,9.97,9.565,9.845,978200.0
2012-06-04,9.83,10.255,9.65,10.09,450150.0
2012-06-05,10.085,10.75,10.045,10.66,817701.0
2012-06-06,10.78,11.085,10.28,10.345,1026167.0
2012-06-07,10.455,10.71,10.23,10.43,1182414.0
2012-06-08,10.23,10.625,10.23,10.455,604182.0
2012-06-11,10.65,10.65,10.16,10.24,298133.0
2012-06-12,10.33,10.37,9.97,10.14,574770.0
2012-06-13,10.14,10.14,9.78,9.86,912922.0
2012-06-14,9.86,9.955,9.525,9.665,665962.0
2012-06-15,9.73,10.185,9.73,10.0,1468152.0
2012-06-18,10.0,10.2,9.755,10.01,374680.0
2012-06-19,10.06,10.085,9.88,9.955,1426066.0
2012-06-20,9.88,10.185,9.86,10.1,624754.0
2012-06-21,10.1,10.14,9.675,9.675,1137942.0
2012-06-22,9.82,9.86,9.405,9.5,495066.0
2012-06-25,9.42,9.485,9.0,9.01,553859.0
2012-06-26,9.06,9.24,9.01,9.06,793254.0
2012-06-27,9.19,10.075,9.185,9.73,692611.0
2012-06-28,9.74,9.99,9.605,9.705,1049391.0
2012-06-29,9.925,10.05,9.555,9.78,1289300.0
2012-07-03,9.99,10.74,9.85,10.175,1131058.0
2012-07-04,8.975,9.45,8.65,9.45,1330460.0
2012-07-05,9.275,9.475,9.15,9.305,1694913.0
2012-07-06,9.21,9.315,9.125,9.26,658929.0
2012-07-09,9.3,9.35,9.16,9.34,520397.0
2012-07-10,9.285,9.315,9.025,9.16,1307598.0
2012-07-11,9.16,9.215,8.935,8.95,1233764.0
2012-07-12,8.935,9.025,8.725,8.735,951990.0
2012-07-13,8.815,8.975,8.69,8.74,904872.0
2012-07-16,8.74,8.935,8.7,8.76,365833.0
2012-07-17,8.785,8.785,8.575,8.74,512348.0
2012-07-18,8.735,8.875,8.665,8.825,5039656.0
2012-07-19,8.935,9.625,8.935,9.605,1218821.0
2012-07-20,9.6,9.64,9.425,9.58,545361.0
2012-07-23,9.43,10.04,9.3,10.0,875052.0
2012-07-24,10.05,10.255,9.625,9.85,813285.0
2012-07-25,9.88,9.925,9.7,9.83,687014.0
2012-07-26,9.95,10.3,9.94,10.24,1014579.0
2012-07-27,10.4,10.515,10.14,10.465,496314.0
2012-07-30,10.505,10.9,10.44,10.825,506960.0
2012-07-31,10.825,10.825,9.925,10.025,1188252.0
2012-08-01,10.005,10.105,9.625,9.99,467252.0
2012-08-02,9.975,10.19,9.88,9.915,1772059.0
2012-08-03,10.15,10.19,9.875,10.05,2397004.0
2012-08-07,10.23,10.79,10.165,10.755,976884.0
2012-08-08,10.765,10.765,10.25,10.315,319541.0
2012-08-09,10.29,10.74,10.215,10.665,654584.0
2012-08-10,10.675,10.675,10.415,10.425,327477.0
2012-08-13,10.44,10.6,10.44,10.59,219020.0
2012-08-14,10.775,10.775,10.565,10.58,488358.0
2012-08-15,10.605,10.65,10.38,10.415,284080.0
2012-08-16,10.425,10.575,10.39,10.45,758033.0
2012-08-17,10.475,10.54,10.38,10.405,337489.0
2012-08-20,10.415,10.53,10.39,10.505,302286.0
2012-08-21,10.565,11.095,10.505,10.725,607399.0
2012-08-22,10.775,10.78,10.455,10.53,211201.0
2012-08-23,10.555,10.73,10.54,10.59,315326.0
2012-08-24,10.64,10.825,10.515,10.68,348987.0
2012-08-27,10.705,10.825,10.55,10.55,93584.0
2012-08-28,10.575,10.575,10.23,10.23,212452.0
2012-08-29,10.225,10.375,9.955,9.99,246038.0
2012-08-30,9.955,9.99,9.565,9.665,231427.0
2012-08-31,9.715,9.93,9.64,9.905,198361.0
2012-09-04,9.925,9.98,9.68,9.765,498847.0
2012-09-05,9.765,9.865,9.55,9.83,729978.0
2012-09-06,9.93,10.44,9.93,10.23,272477.0
2012-09-07,10.23,10.65,10.23,10.45,425928.0
2012-09-10,10.53,10.78,10.305,10.305,277879.0
2012-09-11,10.365,10.38,9.95,9.98,1481598.0
2012-09-12,10.04,10.275,10.025,10.23,1440142.0
2012-09-13,10.24,10.38,10.065,10.28,349378.0
2012-09-14,10.34,10.825,10.315,10.69,720073.0
2012-09-17,10.75,10.75,10.4,10.425,938211.0
2012-09-18,10.43,10.465,10.25,10.34,692282.0
2012-09-19,10.365,10.425,10.05,10.255,448903.0
2012-09-20,10.05,10.525,10.04,10.465,1272088.0
2012-09-21,10.5,11.065,10.5,10.975,1597432.0
2012-09-24,10.79,10.99,10.705,10.79,609213.0
2012-09-25,10.825,10.83,10.55,10.7,669716.0
2012-09-26,10.68,10.725,10.575,10.655,808263.0
2012-09-27,10.825,10.875,10.655,10.825,497604.0
2012-09-28,10.755,10.775,10.58,10.65,449091.0
2012-10-01,10.675,10.825,10.58,10.73,928396.0
2012-10-02,10.825,11.22,10.715,11.195,1979400.0
2012-10-03,11.195,11.24,11.03,11.12,1170649.0
2012-10-04,11.17,11.405,11.145,11.295,1387073.0
2012-10-05,11.395,11.42,11.015,11.09,928952.0
2012-10-09,10.965,11.14,10.88,11.03,284340.0
2012-10-10,10.955,11.105,10.825,10.89,849276.0
2012-10-11,10.965,11.03,10.88,10.915,774782.0
2012-10-12,10.98,10.995,10.85,10.995,451933.0
2012-10-15,10.995,11.03,10.825,10.905,571058.0
2012-10-16,11.015,11.095,10.905,10.965,1308848.0
2012-10-17,10.975,11.09,10.775,11.08,1716772.0
2012-10-18,10.975,11.43,10.89,11.34,698611.0
2012-10-19,11.155,11.155,10.855,10.95,1517442.0
2012-10-22,10.5,10.8,10.49,10.75,1118120.0
2012-10-23,10.555,10.6,10.38,10.53,1001144.0
2012-10-24,10.625,10.625,10.1,10.115,1163182.0
2012-10-25,10.25,10.365,10.105,10.28,686690.0
2012-10-26,10.28,10.305,9.905,9.93,1003522.0
2012-10-29,9.99,10.025,9.85,9.975,140536.0
2012-10-30,9.965,9.965,9.725,9.74,192235.0
2012-10-31,9.85,9.965,9.775,9.925,649711.0
2012-11-01,9.925,10.13,9.74,10.09,1116963.0
2012-11-02,10.005,10.28,9.99,10.13,697195.0
2012-11-05,10.105,10.23,10.04,10.075,761493.0
2012-11-06,10.14,10.375,10.025,10.29,1131638.0
2012-11-07,10.075,10.15,9.505,9.58,1678383.0
2012-11-08,9.59,9.625,9.24,9.415,500427.0
2012-11-09,9.33,9.55,9.275,9.465,684780.0
2012-11-12,9.48,9.655,9.4,9.4,339364.0
2012-11-13,9.315,9.415,9.16,9.25,287260.0
2012-11-14,9.25,9.355,9.165,9.165,250668.0
2012-11-15,9.165,9.285,9.115,9.125,400025.0
2012-11-16,9.14,9.415,9.115,9.225,239805.0
2012-11-19,9.3,9.525,9.135,9.48,519645.0
2012-11-20,9.565,9.74,9.455,9.705,205670.0
2012-11-21,9.7,9.78,9.605,9.64,279399.0
2012-11-22,9.625,9.865,9.625,9.78,88943.0
2012-11-23,9.74,9.89,9.68,9.88,222391.0
2012-11-26,9.875,9.975,9.725,9.815,189518.0
2012-11-27,9.825,9.9,9.705,9.765,152766.0
2012-11-28,9.7,9.965,9.55,9.88,427315.0
2012-11-29,9.955,10.18,9.93,10.09,356554.0
2012-11-30,10.04,10.405,10.04,10.225,419779.0
2012-12-03,10.24,10.7,10.13,10.3,888002.0
2012-12-04,10.23,10.48,10.09,10.365,594881.0
2012-12-05,10.355,10.74,10.265,10.455,914701.0
2012-12-06,10.43,10.69,10.25,10.515,290630.0
2012-12-07,10.515,10.655,10.375,10.38,716787.0
2012-12-10,10.38,10.805,10.35,10.775,493919.0
2012-12-11,10.815,10.9,10.715,10.815,431008.0
2012-12-12,10.905,10.905,10.69,10.75,608822.0
2012-12-13,10.625,10.74,10.555,10.65,809161.0
2012-12-14,10.625,10.725,10.455,10.725,840648.0
2012-12-17,10.63,10.855,10.555,10.68,379371.0
2012-12-18,10.63,10.88,10.575,10.7,568449.0
2012-12-19,10.725,10.865,10.68,10.78,424690.0
2012-12-20,10.765,10.805,10.54,10.665,501231.0
2012-12-21,10.55,10.815,10.54,10.775,382523.0
2012-12-24,10.815,10.935,10.615,10.775,136099.0
2012-12-27,10.8,11.295,10.8,10.95,474387.0
2012-12-28,10.855,11.025,10.83,10.95,186294.0
2012-12-31,10.96,11.185,10.88,11.05,218083.0
2013-01-02,11.27,11.28,10.965,11.145,465566.0
2013-01-03,11.075,11.26,10.935,11.175,357039.0
2013-01-04,11.16,11.37,11.07,11.335,411702.0
2013-01-07,11.295,11.49,11.23,11.42,593276.0
2013-01-08,11.395,11.44,11.235,11.305,692909.0
2013-01-09,11.255,11.305,10.815,11.0,1087027.0
2013-01-10,11.075,11.12,10.865,10.94,745369.0
2013-01-11,11.01,11.035,10.665,10.72,1060936.0
2013-01-14,10.64,11.0,10.58,10.985,915753.0
2013-01-15,10.96,11.22,10.95,11.145,510038.0
2013-01-16,11.125,11.23,11.035,11.185,637712.0
2013-01-17,11.1,11.28,11.085,11.235,425749.0
2013-01-18,11.175,11.52,11.16,11.43,614959.0
2013-01-21,11.39,11.47,11.22,11.36,49542.0
2013-01-22,11.37,11.49,11.335,11.455,402191.0
2013-01-23,11.38,11.625,11.38,11.555,331894.0
2013-01-24,11.505,11.625,11.505,11.565,560982.0
2013-01-25,11.565,11.75,11.44,11.505,412906.0
2013-01-28,11.405,11.53,11.37,11.505,321338.0
2013-01-29,11.455,11.605,11.445,11.515,302333.0
2013-01-30,11.49,11.54,11.455,11.52,420133.0
2013-01-31,11.445,11.55,11.37,11.495,525647.0
2013-02-01,11.53,11.825,11.49,11.735,521499.0
2013-02-04,11.565,11.725,11.555,11.65,171814.0
2013-02-05,11.555,11.735,11.555,11.725,151757.0
2013-02-06,11.625,11.79,11.515,11.55,411228.0
2013-02-07,11.54,12.0,11.54,12.0,408840.0
2013-02-08,11.97,12.045,11.895,11.975,1376441.0
2013-02-11,11.875,11.9,11.63,11.8,303432.0
2013-02-12,11.71,11.87,11.7,11.825,382449.0
2013-02-13,11.79,11.84,11.445,11.615,244314.0
2013-02-14,11.625,11.97,11.47,11.945,371498.0
2013-02-15,11.95,12.75,11.95,12.565,1399074.0
2013-02-19,12.51,12.99,12.465,12.785,2458967.0
2013-02-20,12.76,12.87,12.635,12.83,1237973.0
2013-02-21,12.67,12.685,12.12,12.295,764115.0
2013-02-22,12.34,12.34,12.055,12.17,1190820.0
2013-02-25,12.215,12.365,11.75,11.79,883477.0
2013-02-26,11.69,11.785,11.1,11.175,3475270.0
2013-02-27,10.695,11.245,10.595,10.965,4695048.0
2013-02-28,10.95,11.235,10.95,11.195,1159229.0
2013-03-01,11.16,11.6,11.1,11.44,1054986.0
2013-03-04,11.505,11.505,11.1,11.145,589747.0
2013-03-05,11.26,11.54,11.245,11.36,657393.0
2013-03-06,11.355,11.405,11.12,11.2,253658.0
2013-03-07,11.235,11.495,11.2,11.455,398700.0
2013-03-08,11.445,11.515,11.22,11.305,271327.0
2013-03-11,11.345,11.355,11.035,11.195,195349.0
2013-03-12,11.195,11.43,11.125,11.415,242875.0
2013-03-13,11.39,11.52,11.335,11.495,297818.0
2013-03-14,11.455,11.68,11.445,11.65,629896.0
2013-03-15,11.58,12.425,11.58,12.425,2650148.0
2013-03-18,12.24,12.72,12.215,12.49,3787072.0
2013-03-19,12.415,12.5,12.06,12.315,900135.0
2013-03-20,12.295,12.295,11.935,12.08,469803.0
2013-03-21,11.985,12.295,11.985,12.255,533088.0
2013-03-22,12.195,12.28,12.07,12.08,177153.0
2013-03-25,11.96,12.155,11.95,12.045,355382.0
2013-03-26,12.0,12.305,11.925,12.255,415094.0
2013-03-27,12.155,12.535,12.105,12.45,656432.0
2013-03-28,12.45,12.635,12.34,12.55,204806.0
2013-04-01,12.55,12.55,11.91,12.03,462331.0
2013-04-02,11.995,12.06,11.8,12.045,360850.0
2013-04-03,11.97,11.985,11.455,11.54,468681.0
2013-04-04,11.445,11.48,11.31,11.33,251937.0
2013-04-05,11.185,11.575,11.185,11.47,584614.0
2013-04-08,11.49,11.675,11.33,11.615,295821.0
2013-04-09,11.625,11.835,11.605,11.68,163070.0
2013-04-10,11.715,12.155,11.69,11.96,290823.0
2013-04-11,11.95,12.055,11.76,11.9,564383.0
2013-04-12,11.87,11.87,11.415,11.65,261405.0
2013-04-15,11.42,11.555,10.96,11.015,389568.0
2013-04-16,11.12,11.37,11.0,11.345,234869.0
2013-04-17,11.28,11.33,10.65,10.715,1258548.0
2013-04-18,10.69,10.755,10.51,10.62,789890.0
2013-04-19,10.68,10.855,10.57,10.665,189284.0
2013-04-22,10.72,10.96,10.705,10.915,663157.0
2013-04-23,10.95,11.035,10.855,10.965,183566.0
2013-04-24,10.99,11.125,10.935,11.015,196898.0
2013-04-25,11.1,11.455,11.025,11.2,447234.0
2013-04-26,11.135,11.185,10.88,10.935,100702.0
2013-04-29,10.985,11.6,10.975,11.17,270797.0
2013-04-30,11.17,11.21,11.025,11.085,176259.0
2013-05-01,10.965,11.15,10.745,11.015,437215.0
2013-05-02,11.12,11.16,10.905,11.07,602432.0
2013-05-03,11.11,11.47,11.1,11.415,587820.0
2013-05-06,11.395,11.505,11.0,11.04,361573.0
2013-05-07,11.04,11.1,10.695,10.815,748946.0
2013-05-08,10.825,11.335,10.815,11.06,378427.0
2013-05-09,11.175,11.96,11.125,11.815,1086035.0
2013-05-10,11.84,11.95,11.58,11.79,246298.0
2013-05-13,11.69,11.775,11.44,11.65,291633.0
2013-05-14,11.6,11.79,11.565,11.775,173545.0
2013-05-15,11.725,11.75,11.53,11.675,408404.0
2013-05-16,11.625,11.835,11.575,11.79,348756.0
2013-05-17,11.815,12.305,11.775,12.22,453213.0
2013-05-21,12.155,12.195,11.85,12.145,298184.0
2013-05-22,12.135,12.38,12.0,12.19,285874.0
2013-05-23,11.895,12.105,11.79,12.045,115195.0
2013-05-24,11.96,12.085,11.8,11.87,273078.0
2013-05-27,11.605,11.935,11.6,11.885,43897.0
2013-05-28,11.9,11.935,11.68,11.825,214285.0
2013-05-29,11.8,11.815,11.625,11.725,147419.0
2013-05-30,11.785,11.95,11.64,11.86,146053.0
2013-05-31,11.785,12.365,11.775,12.24,258819.0
2013-06-03,12.265,12.6,12.23,12.55,434973.0
2013-06-04,12.5,12.535,12.34,12.425,488112.0
2013-06-05,12.54,12.88,12.4,12.775,964900.0
2013-06-06,12.81,13.47,12.775,13.385,1025077.0
2013-06-07,13.35,13.67,13.265,13.535,822863.0
2013-06-10,13.47,13.47,12.86,13.18,545961.0
2013-06-11,13.13,13.165,12.835,12.895,518109.0
2013-06-12,12.905,13.105,12.7,12.775,428548.0
2013-06-13,12.725,12.99,12.635,12.845,374709.0
2013-06-14,12.81,13.095,12.675,13.045,430939.0
2013-06-17,13.055,13.5,13.055,13.325,472365.0
2013-06-18,13.23,13.35,13.04,13.275,974730.0
2013-06-19,13.14,13.175,12.745,12.92,628871.0
2013-06-20,12.81,12.99,12.4,12.575,753294.0
2013-06-21,12.59,12.735,12.515,12.575,209762.0
2013-06-24,12.45,12.54,12.145,12.425,382696.0
2013-06-25,12.525,12.66,12.345,12.54,384320.0
2013-06-26,12.625,12.875,12.335,12.37,449335.0
2013-06-27,12.355,12.38,12.015,12.21,599969.0
2013-06-28,12.14,12.14,11.87,11.895,645339.0
2013-07-02,11.725,12.165,11.565,12.02,1076929.0
2013-07-03,11.965,12.295,11.92,12.25,348749.0
2013-07-04,12.295,12.43,12.195,12.285,28869.0
2013-07-05,12.285,12.38,12.125,12.355,260559.0
2013-07-08,12.44,12.595,12.175,12.355,362685.0
2013-07-09,12.37,12.37,12.08,12.165,658073.0
2013-07-10,12.165,12.175,11.74,11.905,347906.0
2013-07-11,11.945,12.1,11.785,11.91,396242.0
2013-07-12,11.945,11.995,11.785,11.87,230606.0
2013-07-15,11.885,11.955,11.795,11.935,374149.0
2013-07-16,11.97,12.02,11.71,11.765,227948.0
2013-07-17,11.825,11.835,11.63,11.675,229610.0
2013-07-18,11.675,11.995,11.655,11.965,437522.0
2013-07-19,11.995,12.075,11.835,11.885,276890.0
2013-07-22,11.885,11.885,11.57,11.76,615921.0
2013-07-23,11.76,12.065,11.69,11.99,823293.0
2013-07-24,11.995,12.31,11.99,12.25,562868.0
2013-07-25,12.175,12.49,12.16,12.395,537973.0
2013-07-26,12.37,12.42,12.02,12.14,473397.0
2013-07-29,12.03,12.28,12.02,12.115,294641.0
2013-07-30,12.125,12.295,12.055,12.195,445033.0
2013-07-31,12.005,12.96,12.005,12.865,1630451.0
2013-08-01,13.095,13.445,13.02,13.195,779894.0
2013-08-02,13.275,13.315,12.645,12.765,558232.0
2013-08-06,12.565,12.71,12.1,12.455,1025167.0
2013-08-07,12.45,12.49,12.25,12.28,411826.0
2013-08-08,12.355,12.42,12.225,12.365,327368.0
2013-08-09,12.31,12.365,12.135,12.195,274475.0
2013-08-12,12.11,12.31,12.065,12.16,360285.0
2013-08-13,12.1,12.245,12.015,12.235,177790.0
2013-08-14,12.195,12.375,12.11,12.33,311708.0
2013-08-15,12.25,12.72,12.215,12.67,644334.0
2013-08-16,12.6,12.73,12.55,12.68,329183.0
2013-08-19,12.625,12.815,12.335,12.405,287559.0
2013-08-20,12.295,12.565,12.08,12.5,257840.0
2013-08-21,12.43,12.49,12.185,12.225,144027.0
2013-08-22,12.31,12.31,11.995,12.185,265562.0
2013-08-23,12.26,12.42,12.055,12.26,113592.0
2013-08-26,12.22,12.42,12.165,12.195,145528.0
2013-08-27,12.165,12.27,12.065,12.25,248472.0
2013-08-28,12.22,12.815,12.22,12.62,306368.0
2013-08-29,12.575,12.755,12.575,12.595,308527.0
2013-08-30,12.595,12.815,12.575,12.6,236234.0
2013-09-03,12.745,12.765,12.585,12.66,473759.0
2013-09-04,12.535,12.85,12.515,12.765,642862.0
2013-09-05,12.745,13.53,12.745,13.45,616178.0
2013-09-06,13.445,13.46,13.215,13.41,357994.0
2013-09-09,13.41,13.46,13.12,13.28,607124.0
2013-09-10,13.25,13.41,13.17,13.315,1274493.0
2013-09-11,13.275,13.385,12.915,12.935,566302.0
2013-09-12,12.865,13.07,12.795,12.84,372476.0
2013-09-13,12.765,12.875,12.65,12.71,401180.0
2013-09-16,12.79,12.805,12.62,12.685,317337.0
2013-09-17,12.66,12.73,12.26,12.33,339273.0
2013-09-18,12.365,12.645,12.305,12.5,449570.0
2013-09-19,12.505,12.755,12.475,12.54,319680.0
2013-09-20,12.595,12.805,12.595,12.625,288540.0
2013-09-23,12.575,12.575,12.245,12.28,216914.0
2013-09-24,12.335,12.43,12.135,12.2,358163.0
2013-09-25,12.245,12.25,11.85,11.87,337304.0
2013-09-26,11.91,11.92,11.735,11.895,202481.0
2013-09-27,11.825,12.03,11.785,11.965,95671.0
2013-09-30,11.835,12.015,11.535,11.92,271857.0
2013-10-01,11.955,11.99,11.65,11.7,383247.0
2013-10-02,11.64,11.69,11.425,11.485,601241.0
2013-10-03,11.41,11.82,11.325,11.735,513080.0
2013-10-04,11.655,12.055,11.655,11.97,311815.0
2013-10-07,11.85,11.955,11.71,11.885,140947.0
2013-10-08,11.885,11.92,11.52,11.625,586589.0
2013-10-09,11.675,11.775,11.45,11.7,184818.0
2013-10-10,11.81,12.225,11.795,12.09,1158192.0
2013-10-11,12.03,12.03,11.885,11.93,229947.0
2013-10-15,11.93,12.03,11.82,11.895,602909.0
2013-10-16,11.945,12.04,11.895,11.905,151754.0
2013-10-17,11.845,12.065,11.825,11.965,198488.0
2013-10-18,12.05,12.185,11.99,12.11,382061.0
2013-10-21,12.14,12.14,11.675,11.765,254148.0
2013-10-22,11.75,11.765,11.48,11.665,658416.0
2013-10-23,11.595,11.725,11.48,11.605,254089.0
2013-10-24,11.595,11.68,11.51,11.52,408123.0
2013-10-25,11.495,11.85,11.485,11.835,250857.0
2013-10-28,11.885,11.97,11.725,11.93,211588.0
2013-10-29,11.98,12.11,11.86,12.08,492693.0
2013-10-30,12.08,12.335,12.005,12.295,672046.0
2013-10-31,12.21,12.5,12.16,12.465,281549.0
2013-11-01,12.415,12.68,12.345,12.68,392620.0
2013-11-04,12.585,12.6,12.28,12.49,376432.0
2013-11-05,12.43,12.44,12.33,12.335,130321.0
2013-11-06,12.25,12.38,12.04,12.05,501734.0
2013-11-07,11.795,11.85,11.45,11.47,1092033.0
2013-11-08,11.445,11.665,11.445,11.58,456135.0
2013-11-11,11.605,11.895,11.59,11.64,404355.0
2013-11-12,11.64,11.64,11.215,11.275,1122127.0
2013-11-13,11.23,11.255,11.07,11.105,1275738.0
2013-11-14,11.06,11.06,10.83,10.89,900665.0
2013-11-15,10.855,10.94,10.755,10.83,978812.0
2013-11-18,10.78,10.89,10.45,10.535,600246.0
2013-11-19,10.49,10.525,10.26,10.37,831063.0
2013-11-20,10.38,10.73,10.38,10.55,803723.0
2013-11-21,10.595,10.915,10.595,10.865,522676.0
2013-11-22,10.84,10.91,10.57,10.855,366170.0
2013-11-25,10.89,10.935,10.66,10.66,209081.0
2013-11-26,10.6,10.825,10.6,10.71,108142.0
2013-11-27,10.6,10.755,10.59,10.67,514166.0
2013-11-28,10.625,10.72,10.55,10.61,55517.0
2013-11-29,10.67,10.825,10.635,10.72,177225.0
2013-12-02,10.625,10.755,10.395,10.395,249253.0
2013-12-03,10.255,10.695,10.225,10.68,268019.0
2013-12-04,10.685,10.685,10.27,10.56,237239.0
2013-12-05,10.575,10.71,10.425,10.67,273140.0
2013-12-06,10.635,10.68,10.27,10.27,355818.0
2013-12-09,10.27,10.34,10.185,10.26,309454.0
2013-12-10,10.235,10.43,10.235,10.425,559931.0
2013-12-11,10.38,10.68,10.34,10.56,353449.0
2013-12-12,10.595,10.85,10.595,10.645,1349943.0
2013-12-13,10.705,10.71,10.22,10.455,557069.0
2013-12-16,10.55,10.66,10.48,10.51,401245.0
2013-12-17,10.55,10.56,10.405,10.44,439826.0
2013-12-18,10.48,10.795,10.44,10.68,608972.0
2013-12-19,10.66,10.78,10.635,10.67,212781.0
2013-12-20,10.72,11.025,10.67,10.91,1186844.0
2013-12-23,10.91,10.95,10.79,10.79,155868.0
2013-12-24,10.82,11.06,10.805,11.0,38114.0
2013-12-27,10.975,11.13,10.975,11.055,178550.0
2013-12-30,11.045,11.26,11.045,11.14,234645.0
2013-12-31,11.09,11.19,11.08,11.175,124175.0
2014-01-02,11.09,11.24,11.07,11.12,201630.0
2014-01-03,11.06,11.2,10.9,10.95,372460.0
2014-01-06,11.01,11.155,10.94,11.08,152725.0
2014-01-07,11.06,11.485,11.02,11.275,606863.0
2014-01-08,11.295,11.475,11.175,11.2,572584.0
2014-01-09,11.24,11.305,10.885,10.935,648773.0
2014-01-10,10.915,11.055,10.845,10.975,266125.0
2014-01-13,10.985,11.035,10.5,10.64,269025.0
2014-01-14,10.665,10.88,10.555,10.82,355138.0
2014-01-15,10.81,11.09,10.81,10.965,312474.0
2014-01-16,10.975,11.275,10.935,11.26,392948.0
2014-01-17,11.275,11.535,11.15,11.465,442904.0
2014-01-20,11.44,11.545,11.32,11.39,120943.0
2014-01-21,11.365,11.425,11.2,11.335,342630.0
2014-01-22,11.275,11.365,10.995,11.18,599405.0
2014-01-23,11.25,11.27,11.095,11.18,259337.0
2014-01-24,11.0,11.32,11.0,11.18,342708.0
2014-01-27,11.225,11.225,10.785,10.865,260565.0
2014-01-28,10.905,11.12,10.855,11.01,255033.0
2014-01-29,10.95,11.15,10.805,10.975,483804.0
2014-01-30,10.94,11.105,10.935,10.985,398899.0
2014-01-31,10.94,11.07,10.855,10.975,359682.0
2014-02-03,11.025,11.025,10.605,10.82,543568.0
2014-02-04,10.805,10.95,10.76,10.9,290611.0
2014-02-05,10.915,11.21,10.9,11.175,547581.0
2014-02-06,11.215,12.01,11.175,11.69,1053657.0
2014-02-07,11.725,11.775,11.465,11.735,662059.0
2014-02-10,11.785,12.095,11.705,11.99,842474.0
2014-02-11,11.965,12.205,11.965,12.025,515648.0
2014-02-12,12.06,12.165,11.76,11.775,1567411.0
2014-02-13,11.735,12.05,11.725,12.05,1998422.0
2014-02-14,12.01,12.12,11.93,12.01,1061550.0
2014-02-18,11.965,12.525,11.965,12.225,1062399.0
2014-02-19,12.18,12.275,12.025,12.06,610316.0
2014-02-20,12.105,12.275,12.025,12.145,510487.0
2014-02-21,12.14,12.36,12.11,12.13,491716.0
2014-02-24,12.18,12.475,12.14,12.38,1164063.0
2014-02-25,12.31,12.43,12.17,12.415,420074.0
2014-02-26,12.015,12.225,11.665,11.795,2253669.0
2014-02-27,11.845,11.94,11.605,11.705,679088.0
2014-02-28,11.645,12.11,11.62,12.045,695127.0
2014-03-03,11.835,11.835,11.44,11.55,789182.0
2014-03-04,11.62,12.025,11.62,11.965,559492.0
2014-03-05,11.89,11.985,11.525,11.62,332711.0
2014-03-06,11.75,11.75,11.44,11.475,382467.0
2014-03-07,11.475,11.7,11.415,11.475,882997.0
2014-03-10,11.415,11.775,11.405,11.62,493954.0
2014-03-11,11.68,11.8,11.285,11.425,1488273.0
2014-03-12,11.15,11.2,10.94,11.02,711921.0
2014-03-13,11.035,11.225,10.985,11.09,835585.0
2014-03-14,11.095,11.105,10.53,10.615,5439201.0
2014-03-17,10.71,10.865,10.63,10.82,1355667.0
2014-03-18,10.89,11.365,10.845,11.225,826227.0
2014-03-19,11.19,11.585,11.19,11.49,737651.0
2014-03-20,11.525,11.955,11.525,11.77,907524.0
2014-03-21,11.77,11.775,11.525,11.55,662531.0
2014-03-24,11.55,11.69,11.365,11.63,381399.0
2014-03-25,11.705,11.87,11.64,11.835,408887.0
2014-03-26,11.82,11.86,11.475,11.595,226922.0
2014-03-27,11.62,11.77,11.585,11.74,285958.0
2014-03-28,11.77,12.085,11.75,12.06,296705.0
2014-03-31,12.05,12.12,11.845,12.045,597677.0
2014-04-01,11.965,12.105,11.69,12.07,1370578.0
2014-04-02,11.975,12.105,11.845,12.105,602274.0
2014-04-03,12.05,12.17,11.845,11.925,673461.0
2014-04-04,11.925,12.275,11.925,12.25,630856.0
2014-04-07,12.25,12.295,11.965,12.015,1049353.0
2014-04-08,12.045,12.26,11.975,12.11,435290.0
2014-04-09,12.075,12.38,12.045,12.355,336795.0
2014-04-10,12.385,12.43,12.055,12.07,320312.0
2014-04-11,12.05,12.215,11.985,12.085,539097.0
2014-04-14,12.06,12.225,12.05,12.11,248209.0
2014-04-15,12.18,12.45,12.145,12.285,605174.0
2014-04-16,12.465,12.75,12.415,12.695,1521418.0
2014-04-17,12.655,12.835,12.655,12.785,642932.0
2014-04-21,12.715,13.195,12.705,13.19,773884.0
2014-04-22,13.17,13.755,13.12,13.345,1979845.0
2014-04-23,13.43,13.57,13.215,13.505,465382.0
2014-04-24,13.405,13.525,13.255,13.315,541486.0
2014-04-25,13.205,13.345,13.015,13.195,381081.0
2014-04-28,13.18,13.385,13.04,13.06,319761.0
2014-04-29,13.06,13.585,13.05,13.55,691205.0
2014-04-30,13.515,13.68,13.3,13.515,333186.0
2014-05-01,13.56,13.56,13.28,13.31,262616.0
2014-05-02,13.23,13.5,13.22,13.24,411910.0
2014-05-05,13.17,13.5,13.015,13.385,461811.0
2014-05-06,13.43,13.59,13.31,13.335,373126.0
2014-05-07,13.465,13.585,13.3,13.405,851025.0
2014-05-08,13.73,14.3,13.35,13.42,1682988.0
2014-05-09,13.54,13.825,13.22,13.73,813987.0
2014-05-12,13.72,14.065,13.62,13.73,427765.0
2014-05-13,13.765,13.955,13.66,13.75,1210076.0
2014-05-14,13.695,13.815,13.645,13.66,240127.0
2014-05-15,13.625,13.825,13.265,13.395,575959.0
2014-05-16,13.43,13.54,13.12,13.24,398515.0
2014-05-20,13.13,13.49,13.12,13.43,336388.0
2014-05-21,13.41,13.71,13.375,13.635,327748.0
2014-05-22,13.68,13.78,13.53,13.6,289392.0
2014-05-23,13.62,13.895,13.585,13.84,3366209.0
2014-05-26,13.775,13.965,13.765,13.81,108840.0
2014-05-27,13.775,13.9,13.61,13.655,283927.0
2014-05-28,13.695,13.85,13.405,13.685,326233.0
2014-05-29,13.765,14.255,13.43,14.16,1039961.0
2014-05-30,14.185,14.375,14.015,14.305,1141134.0
2014-06-02,14.34,14.45,14.22,14.42,641923.0
2014-06-03,14.375,14.515,14.29,14.46,554715.0
2014-06-04,14.305,14.695,14.245,14.625,635801.0
2014-06-05,14.585,14.67,14.35,14.53,626469.0
2014-06-06,14.66,14.67,14.245,14.255,844075.0
2014-06-09,14.3,14.84,14.255,14.71,501282.0
2014-06-10,14.765,14.765,14.49,14.6,394447.0
2014-06-11,14.505,14.67,14.29,14.635,326808.0
2014-06-12,14.635,14.84,14.61,14.8,455237.0
2014-06-13,14.805,15.21,14.8,15.08,353641.0
2014-06-16,15.065,15.26,14.935,15.115,288152.0
2014-06-17,15.125,15.16,14.985,15.065,172866.0
2014-06-18,15.11,15.265,14.97,15.135,282975.0
2014-06-19,15.115,15.325,15.1,15.17,641059.0
2014-06-20,15.23,15.66,15.16,15.59,796848.0
2014-06-23,15.58,15.625,15.375,15.48,444940.0
2014-06-24,15.425,15.64,15.03,15.065,585408.0
2014-06-25,15.02,15.135,14.815,14.98,310136.0
2014-06-26,15.02,15.16,14.855,15.015,286785.0
2014-06-27,15.02,15.085,14.84,14.85,335118.0
2014-06-30,14.785,15.075,14.7,14.96,178069.0
2014-07-02,14.92,15.275,14.83,15.25,530270.0
2014-07-03,15.395,15.585,15.335,15.51,745836.0
2014-07-04,15.62,15.63,15.405,15.56,127164.0
2014-07-07,15.455,15.455,15.02,15.1,474946.0
2014-07-08,14.925,14.945,14.595,14.63,685442.0
2014-07-09,14.58,14.9,14.58,14.855,745986.0
2014-07-10,14.675,14.89,14.525,14.78,268940.0
2014-07-11,14.71,14.71,14.46,14.545,175780.0
2014-07-14,14.345,14.735,14.345,14.525,604009.0
2014-07-15,14.44,14.49,14.195,14.44,524063.0
2014-07-16,14.475,14.76,14.475,14.71,244994.0
2014-07-17,14.64,14.9,14.545,14.59,406539.0
2014-07-18,14.525,14.755,14.38,14.425,343825.0
2014-07-21,14.425,14.49,14.145,14.3,538387.0
2014-07-22,14.325,14.63,14.32,14.405,550477.0
2014-07-23,14.415,14.545,14.39,14.51,319187.0
2014-07-24,14.65,14.845,14.485,14.51,366643.0
2014-07-25,14.45,14.815,14.39,14.76,350144.0
2014-07-28,14.77,14.78,14.555,14.64,844900.0
2014-07-29,14.795,15.03,14.45,14.45,1358740.0
2014-07-30,14.98,14.98,13.865,14.095,1329146.0
2014-07-31,14.345,14.535,13.6,13.665,978098.0
2014-08-01,13.71,13.93,13.6,13.85,795856.0
2014-08-05,13.895,13.895,13.07,13.165,1173217.0
2014-08-06,13.155,13.45,13.11,13.18,856814.0
2014-08-07,13.275,13.31,13.04,13.11,590534.0
2014-08-08,13.2,13.235,13.105,13.155,914968.0
2014-08-11,13.27,13.475,13.145,13.435,432851.0
2014-08-12,13.345,13.435,13.235,13.31,266093.0
2014-08-13,13.39,13.405,13.295,13.32,474656.0
2014-08-14,13.37,13.37,12.835,12.85,318333.0
2014-08-15,12.85,12.94,12.545,12.8,723091.0
2014-08-18,12.835,13.18,12.81,13.155,391526.0
2014-08-19,13.165,13.51,13.155,13.435,392584.0
2014-08-20,13.38,13.51,13.275,13.435,612365.0
2014-08-21,13.45,13.485,13.085,13.345,248261.0
2014-08-22,13.295,13.435,13.215,13.365,174008.0
2014-08-25,13.405,13.59,13.305,13.545,247228.0
2014-08-26,13.46,13.8,13.4,13.77,345460.0
2014-08-27,13.805,13.875,13.635,13.86,433569.0
2014-08-28,13.83,13.885,13.565,13.565,333674.0
2014-08-29,13.66,13.72,13.495,13.64,250556.0
2014-09-02,13.695,13.695,13.11,13.19,401167.0
2014-09-03,13.33,13.485,13.18,13.38,355102.0
2014-09-04,13.52,13.675,12.99,13.025,633061.0
2014-09-05,12.99,13.005,12.51,12.87,823313.0
2014-09-08,12.73,12.825,12.27,12.365,499217.0
2014-09-09,12.38,12.705,12.28,12.59,410936.0
2014-09-10,12.575,12.84,12.41,12.765,347789.0
2014-09-11,12.645,12.755,12.48,12.695,342770.0
2014-09-12,12.59,12.685,12.47,12.485,184713.0
2014-09-15,12.435,12.435,12.15,12.26,326534.0
2014-09-16,12.27,12.695,12.2,12.48,294267.0
2014-09-17,12.485,12.53,12.165,12.245,355438.0
2014-09-18,12.27,12.355,12.175,12.25,305095.0
2014-09-19,12.25,12.345,11.785,11.82,368841.0
2014-09-22,11.53,11.62,11.29,11.525,567393.0
2014-09-23,11.525,11.785,11.525,11.61,232258.0
2014-09-24,11.585,12.025,11.385,11.86,291150.0
2014-09-25,11.79,11.825,11.315,11.59,326712.0
2014-09-26,11.55,11.75,11.525,11.705,355036.0
2014-09-29,11.565,11.79,11.555,11.75,196499.0
2014-09-30,11.73,11.775,11.36,11.375,282202.0
2014-10-01,11.375,11.445,10.905,11.01,303629.0
2014-10-02,10.995,11.01,10.54,10.905,483086.0
2014-10-03,10.93,11.01,10.645,10.7,245497.0
2014-10-06,10.81,10.81,10.525,10.63,268566.0
2014-10-07,10.525,10.915,10.35,10.395,550606.0
2014-10-08,10.375,10.385,9.875,10.315,874154.0
2014-10-09,10.315,10.36,9.95,10.14,838591.0
2014-10-10,10.045,10.195,9.18,9.535,1485377.0
2014-10-14,9.38,9.605,8.85,8.985,1485310.0
2014-10-15,8.83,9.09,8.355,8.725,1821001.0
2014-10-16,8.615,9.065,8.475,8.89,1158003.0
2014-10-17,9.31,9.58,9.065,9.1,1096653.0
2014-10-20,9.31,9.335,9.055,9.09,458211.0
2014-10-21,9.205,9.5,9.15,9.455,917540.0
2014-10-22,9.875,9.88,8.91,8.91,993704.0
2014-10-23,9.04,9.17,8.805,9.09,1504253.0
2014-10-24,9.11,9.255,9.065,9.115,1180241.0
2014-10-27,9.065,9.075,8.69,8.745,2310097.0
2014-10-28,8.855,9.005,8.69,8.98,981028.0
2014-10-29,8.945,9.18,8.9,8.98,1584497.0
2014-10-30,8.98,8.985,8.725,8.77,911224.0
2014-10-31,8.77,8.785,8.56,8.77,569315.0
2014-11-03,8.855,9.135,8.65,8.735,943885.0
2014-11-04,8.605,8.71,7.79,8.025,1677666.0
2014-11-05,8.5,8.97,8.16,8.485,1438020.0
2014-11-06,8.795,8.795,8.135,8.605,1208003.0
2014-11-07,8.685,9.055,8.59,9.04,740868.0
2014-11-10,9.065,9.25,8.3,8.425,656671.0
2014-11-11,8.475,8.59,8.31,8.455,709445.0
2014-11-12,8.425,8.69,8.23,8.395,716273.0
2014-11-13,8.37,8.38,7.93,8.18,1034712.0
2014-11-14,8.155,8.43,8.015,8.335,663733.0
2014-11-17,8.17,8.355,8.03,8.25,588526.0
2014-11-18,8.29,8.29,7.98,8.005,819651.0
2014-11-19,8.015,8.125,7.695,8.05,1047639.0
2014-11-20,7.935,8.45,7.885,8.37,867837.0
2014-11-21,8.555,8.63,8.465,8.59,401698.0
2014-11-24,8.65,8.65,8.195,8.265,452768.0
2014-11-25,8.355,8.36,7.91,8.015,442361.0
2014-11-26,7.93,7.96,7.665,7.745,542578.0
2014-11-27,7.6,7.625,7.06,7.18,284265.0
2014-11-28,7.165,7.305,6.685,6.72,608378.0
2014-12-01,6.52,6.74,6.2,6.28,1502420.0
2014-12-02,6.45,6.59,5.955,6.085,1458141.0
2014-12-03,6.035,6.4,6.035,6.19,818293.0
2014-12-04,6.045,6.08,5.36,5.785,1715431.0
2014-12-05,5.835,5.94,5.59,5.835,607322.0
2014-12-08,5.755,5.755,5.08,5.15,1190980.0
2014-12-09,5.105,5.385,5.09,5.26,937123.0
2014-12-10,5.15,5.15,4.655,4.8,1663778.0
2014-12-11,4.82,5.08,4.6,4.655,1017086.0
2014-12-12,4.69,4.705,4.455,4.515,933288.0
2014-12-15,4.56,4.655,4.34,4.37,1248988.0
2014-12-16,4.505,5.165,4.455,4.6,1974622.0
2014-12-17,4.775,5.36,4.655,5.15,2023920.0
2014-12-18,5.54,5.565,4.775,4.905,1247797.0
2014-12-19,4.975,5.425,4.965,5.34,1052120.0
2014-12-22,5.445,5.445,4.82,5.06,884408.0
2014-12-23,5.105,5.245,4.98,5.045,527379.0
2014-12-24,4.975,5.03,4.78,4.995,524581.0
2014-12-29,5.135,5.27,4.905,4.95,635127.0
2014-12-30,4.975,4.975,4.635,4.915,685996.0
2014-12-31,4.86,5.0,4.68,4.965,499309.0
2015-01-02,5.065,5.225,4.95,5.19,639259.0
2015-01-05,5.11,5.11,4.715,4.94,1422253.0
2015-01-06,4.905,5.03,4.68,4.78,870671.0
2015-01-07,4.94,4.95,4.655,4.655,557251.0
2015-01-08,4.71,4.915,4.655,4.885,580832.0
2015-01-09,4.87,5.145,4.815,5.02,1454814.0
2015-01-12,4.87,4.95,4.71,4.875,810778.0
2015-01-13,4.905,4.92,4.645,4.735,1064870.0
2015-01-14,4.715,5.12,4.43,5.035,987842.0
2015-01-15,5.09,5.205,4.95,4.975,954363.0
2015-01-16,4.905,5.125,4.655,5.08,1356985.0
2015-01-19,5.125,5.125,4.875,4.895,286108.0
2015-01-20,4.885,4.93,4.44,4.59,1255296.0
2015-01-21,4.735,4.77,4.495,4.59,949536.0
2015-01-22,4.6,4.75,4.46,4.555,646797.0
2015-01-23,4.545,4.815,4.47,4.715,475618.0
2015-01-26,4.715,4.955,4.645,4.655,533352.0
2015-01-27,4.61,4.67,4.54,4.575,805815.0
2015-01-28,4.565,4.565,3.985,4.085,1657341.0
2015-01-29,4.09,4.26,4.01,4.09,687269.0
2015-01-30,4.19,4.475,4.11,4.37,858691.0
2015-02-02,4.37,4.525,4.305,4.44,828233.0
2015-02-03,4.545,4.985,4.54,4.885,1441067.0
2015-02-04,4.77,4.87,4.5,4.52,834072.0
2015-02-05,4.67,4.83,4.565,4.67,680209.0
2015-02-06,4.67,4.825,4.6,4.67,705978.0
2015-02-09,4.79,5.125,4.645,5.045,993215.0
2015-02-10,5.08,5.08,4.53,4.61,1101197.0
2015-02-11,4.585,4.76,4.5,4.555,755109.0
2015-02-12,4.635,4.79,4.46,4.46,976489.0
2015-02-13,4.645,4.67,4.42,4.53,620452.0
2015-02-17,4.54,4.68,4.43,4.645,551569.0
2015-02-18,4.625,4.75,4.485,4.725,888526.0
2015-02-19,4.68,5.09,4.52,4.985,1983467.0
2015-02-20,4.93,5.02,4.79,4.79,1701614.0
2015-02-23,4.75,4.79,4.625,4.7,725247.0
2015-02-24,4.725,4.78,4.28,4.415,1529893.0
2015-02-25,4.485,4.555,4.335,4.37,1380453.0
2015-02-26,4.37,4.38,3.845,3.85,2553423.0
2015-02-27,4.02,4.12,3.805,3.905,1046936.0
2015-03-02,3.995,3.995,3.745,3.815,1088956.0
2015-03-03,3.835,3.985,3.745,3.96,897329.0
2015-03-04,3.96,4.01,3.835,3.97,721597.0
2015-03-05,3.93,3.93,3.78,3.835,904828.0
2015-03-06,3.86,3.96,3.555,3.7,1437995.0
2015-03-09,3.725,3.725,3.325,3.395,1275588.0
2015-03-10,3.335,3.44,3.295,3.415,895108.0
2015-03-11,3.555,3.555,3.36,3.44,531405.0
2015-03-12,3.505,3.52,3.39,3.435,382184.0
2015-03-13,3.395,3.425,3.265,3.335,732202.0
2015-03-16,3.345,3.345,3.12,3.245,731618.0
2015-03-17,3.19,3.3,3.165,3.265,611057.0
2015-03-18,3.235,3.395,3.13,3.325,1121183.0
2015-03-19,3.245,3.3,3.175,3.19,493532.0
2015-03-20,3.27,3.29,3.2,3.255,464286.0
2015-03-23,3.235,3.495,3.235,3.47,700490.0
2015-03-24,3.55,3.55,3.175,3.22,8441735.0
2015-03-25,3.235,3.29,3.155,3.235,3918416.0
2015-03-26,3.31,3.395,3.19,3.255,2477827.0
2015-03-27,3.235,3.29,3.175,3.29,1253335.0
2015-03-30,3.3,3.315,2.985,3.13,1163739.0
2015-03-31,3.065,3.19,3.015,3.075,869368.0
2015-04-01,3.105,3.145,2.7,3.04,5311891.0
2015-04-02,2.935,3.095,2.78,3.075,3702234.0
2015-04-06,3.075,3.35,3.04,3.345,1514638.0
2015-04-07,3.325,3.64,3.31,3.565,1792581.0
2015-04-08,3.565,3.575,3.235,3.255,2106076.0
2015-04-09,3.29,3.54,3.14,3.505,5610215.0
2015-04-10,3.505,3.71,3.425,3.675,1316066.0
2015-04-13,3.745,3.88,3.665,3.835,1067144.0
2015-04-14,3.88,4.1,3.85,4.075,1368774.0
2015-04-15,4.155,4.555,4.1,4.415,2744735.0
2015-04-16,4.385,4.545,4.295,4.495,2538290.0
2015-04-17,4.36,4.53,4.325,4.465,1281856.0
2015-04-20,4.46,4.805,4.45,4.69,1733962.0
2015-04-21,4.71,4.715,4.155,4.26,1910985.0
2015-04-22,4.11,4.415,4.03,4.135,1978297.0
2015-04-23,4.21,4.405,4.175,4.335,1092693.0
2015-04-24,4.27,4.46,4.21,4.35,1106240.0
2015-04-27,4.405,4.475,4.29,4.35,1021065.0
2015-04-28,4.325,4.43,4.305,4.395,527341.0
2015-04-29,4.315,4.585,4.315,4.46,1015593.0
2015-04-30,4.53,4.575,4.335,4.545,1287454.0
2015-05-01,4.545,4.565,4.34,4.38,1317206.0
2015-05-04,4.38,4.51,4.325,4.475,974456.0
2015-05-05,4.555,4.75,4.51,4.555,2002451.0
2015-05-06,4.655,4.68,4.38,4.45,1109915.0
2015-05-07,4.415,4.44,4.21,4.245,1035484.0
2015-05-08,4.28,4.42,4.085,4.255,953862.0
2015-05-11,4.28,4.35,4.09,4.1,444336.0
2015-05-12,4.12,4.51,4.1,4.5,1016871.0
2015-05-13,3.97,4.37,3.755,3.85,3668229.0
2015-05-14,3.94,4.005,3.6,3.68,1714386.0
2015-05-15,3.62,3.645,3.515,3.55,2214878.0
2015-05-19,3.565,3.565,3.31,3.35,1005387.0
2015-05-20,3.345,3.505,3.345,3.44,1103341.0
2015-05-21,3.515,3.6,3.475,3.565,1245456.0
2015-05-22,3.52,3.585,3.45,3.55,738911.0
2015-05-25,3.515,3.54,3.475,3.515,82616.0
2015-05-26,3.555,3.555,3.35,3.52,1350427.0
2015-05-27,3.495,3.53,3.415,3.45,728142.0
2015-05-28,3.435,3.46,3.27,3.38,767986.0
2015-05-29,3.38,3.485,3.29,3.45,745017.0
2015-06-01,3.45,3.515,3.36,3.485,795477.0
2015-06-02,3.515,3.585,3.505,3.54,1249680.0
2015-06-03,3.52,3.61,3.47,3.575,999824.0
2015-06-04,3.55,3.555,3.37,3.38,1640307.0
2015-06-05,3.37,3.405,3.185,3.36,1539658.0
2015-06-08,3.345,3.35,3.22,3.315,635662.0
2015-06-09,3.315,3.46,3.31,3.435,1467168.0
2015-06-10,3.52,3.7,3.52,3.68,766424.0
2015-06-11,3.655,3.69,3.595,3.675,460432.0
2015-06-12,3.655,3.77,3.595,3.72,1312229.0
2015-06-15,3.675,3.69,3.595,3.61,144962.0
2015-06-16,3.61,3.645,3.47,3.55,397553.0
2015-06-17,3.61,3.645,3.47,3.565,505011.0
2015-06-18,3.585,3.6,3.515,3.54,398829.0
2015-06-19,3.585,3.63,3.495,3.61,785067.0
2015-06-22,3.675,3.69,3.555,3.585,330092.0
2015-06-23,3.565,3.79,3.555,3.77,577063.0
2015-06-24,3.745,4.02,3.72,3.8,715166.0
2015-06-25,3.79,3.845,3.68,3.825,481800.0
2015-06-26,3.825,3.85,3.655,3.69,209228.0
2015-06-29,3.6,3.755,3.565,3.62,633957.0
2015-06-30,3.645,3.71,3.585,3.7,384010.0
2015-07-02,3.575,3.735,3.575,3.7,332277.0
2015-07-03,3.7,3.7,3.575,3.61,169515.0
2015-07-06,3.495,3.575,3.415,3.55,499227.0
2015-07-07,3.53,3.53,3.265,3.37,1027037.0
2015-07-08,3.37,3.38,3.12,3.175,621016.0
2015-07-09,3.3,3.3,2.905,2.96,1008244.0
2015-07-10,3.005,3.03,2.64,2.775,894539.0
2015-07-13,2.8,2.86,2.675,2.815,565470.0
2015-07-14,2.765,2.97,2.765,2.88,359063.0
2015-07-15,2.915,2.915,2.685,2.72,307745.0
2015-07-16,2.765,2.765,2.575,2.62,828062.0
2015-07-17,2.695,2.695,2.57,2.575,448467.0
2015-07-20,2.585,2.595,2.47,2.495,296662.0
2015-07-21,2.65,2.81,2.595,2.605,662790.0
2015-07-22,2.585,2.735,2.49,2.675,462467.0
2015-07-23,2.72,2.8,2.55,2.65,129473.0
2015-07-24,2.675,2.695,2.45,2.49,316759.0
2015-07-27,2.445,2.53,2.275,2.405,236264.0
2015-07-28,2.495,2.56,2.405,2.425,348073.0
2015-07-29,2.425,2.605,2.38,2.575,560141.0
2015-07-30,2.605,2.665,2.46,2.53,590671.0
2015-07-31,2.53,2.54,2.45,2.505,155765.0
2015-08-04,2.46,2.655,2.45,2.54,455806.0
2015-08-05,2.585,2.61,2.29,2.31,723026.0
2015-08-06,2.32,2.415,2.24,2.405,937763.0
2015-08-07,2.45,2.525,2.275,2.32,1019460.0
2015-08-10,2.335,2.48,2.3,2.38,680377.0
2015-08-11,2.345,2.37,2.165,2.28,695160.0
2015-08-12,2.265,2.325,2.04,2.04,1184376.0
2015-08-13,2.04,2.04,1.66,1.765,1926373.0
2015-08-14,1.83,2.255,1.175,1.175,6035365.0
2015-08-17,1.275,1.295,0.92,1.07,4019817.0
2015-08-18,1.14,1.16,0.945,1.035,2534081.0
2015-08-19,1.05,1.06,0.965,0.965,1279952.0
2015-08-20,0.98,1.06,0.945,0.965,1727265.0
2015-08-21,0.965,0.98,0.925,0.965,1049717.0
2015-08-24,0.965,1.045,0.89,0.98,1237580.0
2015-08-25,1.06,1.06,0.98,1.035,787111.0
2015-08-26,1.05,1.06,1.0,1.035,556452.0
2015-08-27,1.06,1.32,1.045,1.31,1553685.0
2015-08-28,1.31,1.585,1.285,1.57,2235267.0
2015-08-31,1.685,1.74,1.375,1.64,2013294.0
2015-09-01,1.57,1.615,1.47,1.55,1680537.0
2015-09-02,1.64,1.64,1.47,1.515,1077766.0
2015-09-03,1.56,1.57,1.49,1.5,929245.0
2015-09-04,1.505,1.515,1.435,1.445,743337.0
2015-09-08,1.47,1.505,1.41,1.46,736360.0
2015-09-09,1.505,1.515,1.435,1.46,555148.0
2015-09-10,1.505,1.505,1.425,1.505,582840.0
2015-09-11,1.47,1.47,1.3,1.42,757234.0
2015-09-14,1.425,1.435,1.335,1.435,855017.0
2015-09-15,1.435,1.47,1.345,1.38,796454.0
2015-09-16,1.38,1.515,1.375,1.48,975117.0
2015-09-17,1.49,1.505,1.425,1.445,533876.0
2015-09-18,1.425,1.435,1.32,1.335,1099172.0
2015-09-21,1.38,1.38,1.14,1.175,1783964.0
2015-09-22,1.185,1.355,1.16,1.345,1097705.0
2015-09-23,1.355,1.365,1.23,1.24,921811.0
2015-09-24,1.265,1.31,1.13,1.275,1707386.0
2015-09-25,1.425,1.54,0.9,0.925,8141484.0
2015-09-28,0.935,0.945,0.82,0.875,2797566.0
2015-09-29,0.91,0.92,0.74,0.74,2248117.0
2015-09-30,0.8,0.81,0.595,0.605,5957581.0
2015-10-01,0.64,0.695,0.625,0.67,2158709.0
2015-10-02,0.685,0.8,0.64,0.795,1197567.0
2015-10-05,0.82,0.865,0.76,0.82,1374111.0
2015-10-06,0.84,0.875,0.795,0.845,1878866.0
2015-10-07,0.875,0.945,0.855,0.92,1215984.0
2015-10-08,0.945,1.095,0.92,1.08,1806159.0
2015-10-09,1.14,1.16,0.98,1.05,2448050.0
2015-10-13,0.965,1.07,0.955,1.045,651014.0
2015-10-14,1.025,1.115,1.0,1.08,956005.0
2015-10-15,0.99,1.07,0.99,1.07,1419756.0
2015-10-16,1.06,1.07,1.025,1.025,811637.0
2015-10-19,1.025,1.025,0.925,1.0,1900306.0
2015-10-20,0.97,0.99,0.935,0.965,346332.0
2015-10-21,0.965,1.0,0.92,0.97,537753.0
2015-10-22,0.99,1.015,0.955,0.99,479283.0
2015-10-23,0.98,0.98,0.945,0.97,154729.0
2015-10-26,0.98,0.98,0.92,0.945,276658.0
2015-10-27,0.92,0.92,0.84,0.845,558478.0
2015-10-28,0.84,0.89,0.83,0.84,943607.0
2015-10-29,0.845,0.875,0.81,0.845,418522.0
2015-10-30,0.83,0.83,0.775,0.775,663673.0
2015-11-02,0.775,0.83,0.775,0.81,295127.0
2015-11-03,0.845,0.885,0.795,0.795,796900.0
2015-11-04,0.83,0.83,0.795,0.81,406433.0
2015-11-05,0.8,0.82,0.775,0.8,315171.0
2015-11-06,0.81,0.89,0.785,0.865,817257.0
2015-11-09,0.885,0.92,0.865,0.92,537543.0
2015-11-10,0.935,0.935,0.8,0.8,932599.0
2015-11-11,0.83,0.83,0.76,0.795,557922.0
2015-11-12,0.795,0.875,0.75,0.855,780743.0
2015-11-13,0.81,0.84,0.76,0.795,715303.0
2015-11-16,0.82,0.82,0.76,0.775,815693.0
2015-11-17,0.795,0.795,0.76,0.775,312228.0
2015-11-18,0.795,0.795,0.76,0.795,652809.0
2015-11-19,0.785,0.785,0.715,0.715,613380.0
2015-11-20,0.73,0.74,0.66,0.685,456458.0
2015-11-23,0.695,0.705,0.65,0.67,626857.0
2015-11-24,0.67,0.68,0.64,0.66,410660.0
2015-11-25,0.67,0.685,0.625,0.68,991926.0
2015-11-26,0.685,0.685,0.64,0.64,363490.0
2015-11-27,0.65,0.655,0.625,0.625,258819.0
2015-11-30,0.65,0.65,0.58,0.58,3085975.0
2015-12-01,0.58,0.615,0.575,0.58,1832677.0
2015-12-02,0.59,0.595,0.555,0.59,506815.0
2015-12-03,0.58,0.625,0.58,0.625,1375490.0
2015-12-04,0.625,0.635,0.56,0.615,887447.0
2015-12-07,0.595,0.605,0.51,0.57,867014.0
2015-12-08,0.535,0.56,0.525,0.56,250957.0
2015-12-09,0.56,0.605,0.555,0.56,411809.0
2015-12-10,0.56,0.58,0.535,0.56,540586.0
2015-12-11,0.56,0.58,0.555,0.56,194254.0
2015-12-14,0.56,0.57,0.515,0.515,322962.0
2015-12-15,0.555,0.57,0.515,0.515,491252.0
2015-12-16,0.56,0.58,0.535,0.57,907701.0
2015-12-17,0.555,0.58,0.475,0.51,2167954.0
2015-12-18,0.525,0.525,0.49,0.525,1015011.0
2015-12-21,0.51,0.525,0.49,0.5,316664.0
2015-12-22,0.515,0.515,0.5,0.5,451786.0
2015-12-23,0.5,0.545,0.49,0.525,1491466.0
2015-12-24,0.555,0.56,0.525,0.555,500185.0
2015-12-29,0.57,0.57,0.545,0.555,410055.0
2015-12-30,0.545,0.56,0.525,0.555,409639.0
2015-12-31,0.545,0.59,0.545,0.57,445254.0
2016-01-04,0.56,0.595,0.545,0.555,411718.0
2016-01-05,0.555,0.57,0.51,0.51,942249.0
2016-01-06,0.525,0.525,0.42,0.455,1371361.0
2016-01-07,0.455,0.465,0.4,0.4,1872628.0
2016-01-08,0.43,0.43,0.36,0.37,1366230.0
2016-01-11,0.38,0.38,0.3,0.33,1290322.0
2016-01-12,0.365,0.39,0.335,0.35,1641209.0
2016-01-13,0.455,0.49,0.41,0.44,3374797.0
2016-01-14,0.49,0.49,0.405,0.415,550057.0
2016-01-15,0.42,0.42,0.385,0.395,532763.0
2016-01-18,0.39,0.43,0.39,0.425,409868.0
2016-01-19,0.445,0.515,0.435,0.515,3757672.0
2016-01-20,0.535,0.595,0.49,0.535,1295118.0
2016-01-21,0.545,0.66,0.515,0.625,1584293.0
2016-01-22,0.685,0.75,0.68,0.715,1420008.0
2016-01-25,0.685,0.695,0.64,0.67,1145218.0
2016-01-26,0.66,1.255,0.65,1.23,5510312.0
2016-01-27,1.185,1.41,1.175,1.38,5569752.0
2016-01-28,1.455,1.665,1.425,1.615,5181059.0
2016-01-29,1.665,1.73,1.31,1.505,5621955.0
2016-02-01,1.42,1.47,1.31,1.355,1558967.0
2016-02-02,1.25,1.39,1.205,1.365,974164.0
2016-02-03,1.39,1.48,1.295,1.46,1125353.0
2016-02-04,1.47,1.525,1.375,1.4,717057.0
2016-02-05,1.42,1.49,1.4,1.445,731815.0
2016-02-08,1.445,1.47,1.345,1.445,821045.0
2016-02-09,1.42,1.42,1.255,1.3,707838.0
2016-02-10,1.23,1.33,1.195,1.285,776932.0
2016-02-11,1.265,1.275,1.16,1.215,827515.0
2016-02-12,1.24,1.345,1.21,1.32,964983.0
2016-02-16,1.39,1.41,1.27,1.3,646113.0
2016-02-17,1.33,1.435,1.31,1.41,841584.0
2016-02-18,1.46,1.47,1.335,1.345,595913.0
2016-02-19,1.33,1.375,1.265,1.355,501242.0
2016-02-22,1.445,1.445,1.365,1.365,483298.0
2016-02-23,1.33,1.335,1.25,1.255,503289.0
2016-02-24,1.24,1.275,1.14,1.265,1213173.0
2016-02-25,1.295,1.31,1.16,1.25,1011309.0
2016-02-26,1.22,1.295,1.185,1.22,1270160.0
2016-02-29,1.22,1.24,1.17,1.185,611411.0
2016-03-01,1.205,1.205,1.16,1.16,536452.0
2016-03-02,1.16,1.295,1.15,1.295,792917.0
2016-03-03,1.24,1.335,1.23,1.295,877289.0
2016-03-04,1.31,1.375,1.3,1.33,618347.0
2016-03-07,1.365,1.425,1.335,1.39,1011240.0
2016-03-08,1.39,1.39,1.325,1.375,911848.0
2016-03-09,1.365,1.39,1.345,1.38,642876.0
2016-03-10,1.375,1.42,1.355,1.42,557262.0
2016-03-11,1.425,1.505,1.42,1.48,838424.0
2016-03-14,1.455,1.46,1.365,1.435,1034674.0
2016-03-15,1.38,1.455,1.335,1.39,828779.0
2016-03-16,1.425,1.455,1.345,1.345,664546.0
2016-03-17,1.38,1.425,1.355,1.4,905839.0
2016-03-18,1.42,1.425,1.125,1.255,2372093.0
2016-03-21,1.25,1.255,1.175,1.22,675334.0
2016-03-22,1.22,1.22,1.17,1.195,519275.0
2016-03-23,1.185,1.195,0.98,1.025,1319233.0
2016-03-24,0.99,1.06,0.945,1.025,1056098.0
2016-03-28,1.025,1.035,1.0,1.025,220469.0
2016-03-29,1.0,1.035,0.965,1.025,273479.0
2016-03-30,1.045,1.08,1.035,1.07,381500.0
2016-03-31,1.05,1.09,1.05,1.06,377719.0
2016-04-01,1.025,1.06,1.015,1.05,174809.0
2016-04-04,1.0,1.08,0.965,1.0,897067.0
2016-04-05,0.945,1.005,0.945,1.0,166198.0
2016-04-06,1.0,1.035,1.0,1.015,349960.0
2016-04-07,1.015,1.05,1.015,1.045,437716.0
2016-04-08,1.07,1.125,1.06,1.105,423132.0
2016-04-11,1.16,1.24,1.125,1.22,696046.0
2016-04-12,1.25,1.295,1.24,1.24,827956.0
2016-04-13,1.24,1.31,1.24,1.295,672109.0
2016-04-14,1.31,1.355,1.285,1.345,672905.0
2016-04-15,1.33,1.375,1.285,1.355,1399690.0
2016-04-18,1.285,1.375,1.25,1.365,569754.0
2016-04-19,1.39,1.49,1.38,1.47,797597.0
2016-04-20,1.46,1.55,1.445,1.525,685674.0
2016-04-21,1.515,1.585,1.505,1.55,638797.0
2016-04-22,1.505,1.63,1.505,1.525,1214757.0
2016-04-25,1.525,1.57,1.42,1.435,537932.0
2016-04-26,1.425,1.525,1.425,1.525,514393.0
2016-04-27,1.535,1.64,1.525,1.625,1241581.0
2016-04-28,1.605,1.665,1.58,1.64,1025653.0
2016-04-29,1.615,1.63,1.54,1.56,614512.0
2016-05-02,1.56,1.57,1.515,1.515,275891.0
2016-05-03,1.515,1.515,1.355,1.42,529322.0
2016-05-04,1.425,1.47,1.375,1.38,686508.0
2016-05-05,1.455,1.515,1.38,1.505,751862.0
2016-05-06,1.49,1.71,1.455,1.57,2412066.0
2016-05-09,1.63,1.63,1.47,1.5,558445.0
2016-05-10,1.525,1.54,1.505,1.525,225147.0
2016-05-11,1.535,1.57,1.515,1.535,430602.0
2016-05-12,1.55,1.585,1.455,1.47,395398.0
2016-05-13,1.505,1.515,1.42,1.435,331701.0
2016-05-16,1.5,1.5,1.425,1.5,340306.0
2016-05-17,1.5,1.515,1.47,1.48,409839.0
2016-05-18,1.47,1.49,1.39,1.42,394144.0
2016-05-19,1.41,1.41,1.335,1.365,496745.0
2016-05-20,1.425,1.425,1.375,1.4,233083.0
2016-05-24,1.41,1.435,1.375,1.39,324464.0
2016-05-25,1.4,1.46,1.4,1.455,414055.0
2016-05-26,1.445,1.455,1.425,1.435,145327.0
2016-05-27,1.455,1.49,1.42,1.49,420951.0
2016-05-30,1.425,1.48,1.425,1.47,59017.0
2016-05-31,1.47,1.585,1.455,1.56,1091118.0
2016-06-01,1.54,1.56,1.47,1.56,564940.0
2016-06-02,1.515,1.66,1.5,1.56,6008844.0
2016-06-03,1.58,1.58,1.515,1.525,1339348.0
2016-06-06,1.56,1.63,1.56,1.615,2107400.0
2016-06-07,1.625,1.9,1.615,1.73,5322051.0
2016-06-08,1.835,1.9,1.785,1.845,3711752.0
2016-06-09,1.835,1.935,1.79,1.865,1807529.0
2016-06-10,1.835,1.9,1.79,1.81,1110555.0
2016-06-13,1.81,1.83,1.71,1.74,1210914.0
2016-06-14,1.72,1.785,1.615,1.72,899334.0
2016-06-15,1.705,1.745,1.65,1.65,492878.0
2016-06-16,1.66,1.685,1.57,1.63,1213907.0
2016-06-17,1.685,1.79,1.675,1.785,1884144.0
2016-06-20,1.87,1.9,1.765,1.79,1004392.0
2016-06-21,1.755,1.99,1.745,1.96,3176971.0
2016-06-22,2.05,2.15,2.035,2.04,3726774.0
2016-06-23,2.14,2.2,2.07,2.165,2704595.0
2016-06-24,2.015,2.15,1.935,1.99,2808802.0
2016-06-27,1.925,1.995,1.79,1.845,2677889.0
2016-06-28,1.96,2.04,1.935,2.025,1802411.0
2016-06-29,2.105,2.22,2.07,2.185,1951460.0
2016-06-30,2.15,2.255,2.105,2.2,1496290.0
2016-07-04,2.345,2.47,2.24,2.365,2043442.0
2016-07-05,2.28,2.3,2.23,2.3,1561512.0
2016-07-06,2.255,2.405,2.24,2.345,1521912.0
2016-07-07,2.365,2.39,2.2,2.23,1540243.0
2016-07-08,2.29,2.3,2.185,2.2,1022508.0
2016-07-11,2.175,2.275,2.14,2.15,1338375.0
2016-07-12,2.23,2.24,2.195,2.21,1339834.0
2016-07-13,2.2,2.22,2.095,2.105,732784.0
2016-07-14,2.14,2.15,1.99,2.015,3386366.0
2016-07-15,2.04,2.04,1.935,2.015,1002617.0
2016-07-18,1.955,2.12,1.915,2.115,1318077.0
2016-07-19,2.12,2.12,2.005,2.07,1836435.0
2016-07-20,2.035,2.07,1.98,2.04,931382.0
2016-07-21,2.04,2.075,1.96,1.97,921939.0
2016-07-22,1.97,1.98,1.9,1.915,777683.0
2016-07-25,1.89,1.89,1.755,1.785,1426636.0
2016-07-26,1.755,1.785,1.745,1.775,944700.0
2016-07-27,1.8,1.845,1.695,1.71,1441356.0
2016-07-28,1.705,1.765,1.685,1.705,916510.0
2016-07-29,1.685,1.765,1.66,1.755,648139.0
2016-08-02,1.705,1.755,1.665,1.74,822238.0
2016-08-03,1.73,1.865,1.685,1.845,1599780.0
2016-08-04,1.855,1.89,1.79,1.845,1283201.0
2016-08-05,1.845,1.935,1.81,1.915,861108.0
2016-08-08,1.98,2.055,1.96,1.99,1239592.0
2016-08-09,2.025,2.035,1.925,1.97,866068.0
2016-08-10,1.97,1.995,1.87,1.9,1086384.0
2016-08-11,1.925,1.96,1.9,1.925,938105.0
2016-08-12,1.915,2.005,1.865,1.9,1589427.0
2016-08-15,1.935,2.05,1.935,2.005,1634499.0
2016-08-16,2.015,2.04,1.98,2.005,799025.0
2016-08-17,1.99,2.04,1.98,2.015,845321.0
2016-08-18,2.035,2.095,2.035,2.095,1140814.0
2016-08-19,2.095,2.12,2.035,2.06,830098.0
2016-08-22,2.005,2.05,2.005,2.04,636632.0
2016-08-23,2.025,2.095,2.005,2.015,706397.0
2016-08-24,1.98,2.035,1.915,1.955,710094.0
2016-08-25,1.945,1.99,1.925,1.945,707163.0
2016-08-26,1.96,2.005,1.9,1.945,733107.0
2016-08-29,1.935,1.935,1.9,1.935,549404.0
2016-08-30,1.945,1.945,1.9,1.915,541808.0
2016-08-31,1.915,1.945,1.89,1.91,817227.0
2016-09-01,1.9,1.915,1.87,1.88,575394.0
2016-09-02,1.915,2.04,1.915,2.005,1776457.0
2016-09-06,2.05,2.075,2.035,2.05,606794.0
2016-09-07,2.085,2.085,2.02,2.05,564550.0
2016-09-08,2.075,2.105,2.05,2.07,933921.0
2016-09-09,2.05,2.07,1.89,1.995,2169374.0
2016-09-12,1.995,2.035,1.93,2.025,658929.0
2016-09-13,1.96,1.99,1.89,1.9,1963774.0
2016-09-14,1.91,1.945,1.86,1.89,837606.0
2016-09-15,1.9,2.015,1.89,1.96,887724.0
2016-09-16,1.91,1.99,1.91,1.97,729706.0
2016-09-19,1.97,2.06,1.96,2.025,1062044.0
2016-09-20,2.015,2.035,1.97,2.015,388569.0
2016-09-21,2.005,2.14,1.995,2.115,1817694.0
2016-09-22,2.165,2.24,2.16,2.165,1788262.0
2016-09-23,2.14,2.2,2.07,2.14,1022874.0
2016-09-26,2.16,2.175,2.095,2.165,1185941.0
2016-09-27,2.12,2.15,2.075,2.115,1355130.0
2016-09-28,2.13,2.435,2.12,2.38,2380395.0
2016-09-29,2.365,2.48,2.365,2.38,2996482.0
2016-09-30,2.425,2.45,2.345,2.4,2785676.0
2016-10-03,2.435,2.65,2.435,2.575,4935021.0
2016-10-04,2.65,2.665,2.525,2.55,2089631.0
2016-10-05,2.63,2.87,2.63,2.8,3702363.0
2016-10-06,2.94,3.005,2.825,2.925,3080431.0
2016-10-07,2.86,2.89,2.695,2.81,2098265.0
2016-10-11,2.88,2.94,2.755,2.81,3194542.0
2016-10-12,2.79,2.79,2.685,2.775,1690443.0
2016-10-13,2.73,2.825,2.7,2.8,1204022.0
2016-10-14,2.81,2.915,2.79,2.835,2433444.0
2016-10-17,2.825,2.89,2.775,2.845,2049235.0
2016-10-18,2.87,2.88,2.8,2.815,1331037.0
2016-10-19,2.855,2.98,2.835,2.95,2227586.0
2016-10-20,2.905,2.95,2.855,2.87,1837389.0
2016-10-21,2.845,2.9,2.81,2.855,1497307.0
2016-10-24,2.835,2.845,2.695,2.79,1547358.0
2016-10-25,2.79,2.825,2.685,2.71,878287.0
2016-10-26,2.7,2.755,2.64,2.675,2178994.0
2016-10-27,2.665,2.72,2.64,2.685,2424552.0
2016-10-28,2.685,2.745,2.605,2.655,906171.0
2016-10-31,2.595,2.63,2.53,2.57,1153262.0
2016-11-01,2.585,2.65,2.505,2.56,1605577.0
2016-11-02,2.495,2.545,2.48,2.49,1307338.0
2016-11-03,2.46,2.495,2.445,2.46,760640.0
2016-11-04,2.445,2.585,2.425,2.575,1442422.0
2016-11-07,2.64,2.65,2.585,2.61,775438.0
2016-11-08,2.575,2.605,2.495,2.57,772086.0
2016-11-09,2.495,2.775,2.46,2.775,1583036.0
2016-11-10,2.905,2.98,2.765,2.8,2413192.0
2016-11-11,2.845,2.88,2.775,2.825,1446248.0
2016-11-14,2.81,3.075,2.81,3.02,2518487.0
2016-11-15,3.085,3.22,3.085,3.11,2002600.0
2016-11-16,3.12,3.185,2.87,2.94,1850330.0
2016-11-17,2.985,3.06,2.94,2.97,997821.0
2016-11-18,2.995,3.085,2.98,3.06,791786.0
2016-11-21,3.12,3.18,3.105,3.175,1639163.0
2016-11-22,3.2,3.22,3.085,3.12,854802.0
2016-11-23,3.085,3.135,3.06,3.12,718634.0
2016-11-24,3.075,3.145,3.03,3.12,451691.0
2016-11-25,3.12,3.14,2.95,3.005,665686.0
2016-11-28,3.065,3.095,2.905,2.95,843431.0
2016-11-29,2.855,2.915,2.735,2.905,944501.0
2016-11-30,3.12,3.345,3.075,3.29,3314314.0
2016-12-01,3.505,3.52,3.31,3.36,2294497.0
2016-12-02,3.36,3.555,3.325,3.505,1640473.0
2016-12-05,3.565,3.71,3.54,3.63,2350334.0
2016-12-06,3.62,3.76,3.515,3.7,2152171.0
2016-12-07,3.76,4.01,3.57,3.675,2898186.0
2016-12-08,3.845,3.88,3.72,3.78,2560382.0
2016-12-09,3.915,3.96,3.815,3.885,1356637.0
2016-12-12,4.35,4.35,3.94,3.96,2633445.0
2016-12-13,3.97,4.03,3.885,3.995,2311362.0
2016-12-14,4.065,4.255,3.93,3.96,3350878.0
2016-12-15,3.93,4.04,3.925,4.01,1191610.0
2016-12-16,4.085,4.11,3.95,3.96,1354840.0
2016-12-19,4.005,4.03,3.905,3.985,1343252.0
2016-12-20,4.01,4.075,3.975,3.995,1051159.0
2016-12-21,4.05,4.05,3.8,3.93,839632.0
2016-12-22,3.925,3.985,3.87,3.95,365116.0
2016-12-23,3.97,3.97,3.86,3.905,391991.0
2016-12-28,3.96,4.11,3.95,4.05,835855.0
2016-12-29,4.1,4.1,4.01,4.065,384057.0
2016-12-30,4.055,4.12,4.055,4.1,306461.0
2017-01-03,4.145,4.26,4.05,4.155,1536457.0
2017-01-04,4.155,4.37,4.14,4.37,1698905.0
2017-01-05,4.415,4.555,4.38,4.52,1966646.0
2017-01-06,4.585,4.59,4.43,4.475,1392052.0
2017-01-09,4.545,4.85,4.53,4.565,4117581.0
2017-01-10,4.495,4.77,4.465,4.645,2798967.0
2017-01-11,4.805,4.805,4.42,4.51,3049965.0
2017-01-12,4.54,4.54,4.28,4.315,1923722.0
2017-01-13,4.29,4.335,4.215,4.27,615068.0
2017-01-16,4.255,4.29,3.975,4.255,1034763.0
2017-01-17,4.29,4.565,4.29,4.53,1787952.0
2017-01-18,4.51,4.54,4.385,4.485,1116126.0
2017-01-19,4.405,4.67,4.405,4.61,1910345.0
2017-01-20,4.665,4.69,4.53,4.545,1074755.0
2017-01-23,4.545,4.62,4.21,4.29,1933401.0
2017-01-24,4.29,4.485,4.29,4.395,1549273.0
2017-01-25,4.51,4.545,4.44,4.53,1433089.0
2017-01-26,4.53,4.61,4.43,4.465,1094477.0
2017-01-27,4.465,4.53,4.395,4.415,823210.0
2017-01-30,4.34,4.37,4.155,4.235,1401428.0
2017-01-31,4.2,4.405,4.2,4.36,1104286.0
2017-02-01,4.43,4.51,4.38,4.485,1375943.0
2017-02-02,4.51,4.545,4.485,4.54,1085503.0
2017-02-03,4.51,4.55,4.455,4.54,1304021.0
2017-02-06,4.54,4.555,4.485,4.53,1056261.0
2017-02-07,4.51,4.6,4.495,4.53,1398617.0
2017-02-08,4.5,4.61,4.44,4.53,1355841.0
2017-02-09,4.585,4.735,4.555,4.735,1478191.0
2017-02-10,4.79,4.93,4.75,4.875,1825040.0
2017-02-13,4.86,4.905,4.7,4.885,912009.0
2017-02-14,4.92,4.95,4.735,4.895,1113121.0
2017-02-15,4.985,4.985,4.77,4.78,761298.0
2017-02-16,4.78,4.805,4.565,4.61,1072164.0
2017-02-17,4.585,4.59,4.405,4.485,1494161.0
2017-02-21,4.575,4.735,4.54,4.725,854371.0
2017-02-22,4.62,4.655,4.565,4.61,680788.0
2017-02-23,4.735,4.875,4.61,4.665,2045517.0
2017-02-24,4.62,4.725,4.465,4.62,1899299.0
2017-02-27,4.645,4.67,4.53,4.545,800760.0
2017-02-28,4.495,4.495,4.255,4.385,1385278.0
2017-03-01,4.45,4.465,4.18,4.235,1795796.0
2017-03-02,4.1,4.215,3.94,4.065,1509854.0
2017-03-03,4.065,4.19,4.0,4.165,2230769.0
2017-03-06,4.18,4.18,4.02,4.12,952019.0
2017-03-07,4.175,4.18,3.95,4.075,1462219.0
2017-03-08,4.005,4.05,3.76,3.835,2203950.0
2017-03-09,3.68,3.87,3.475,3.61,3449267.0
2017-03-10,3.6,3.64,3.555,3.585,1667446.0
2017-03-13,3.61,3.64,3.475,3.555,1444367.0
2017-03-14,3.47,3.595,3.21,3.55,2506120.0
2017-03-15,3.61,3.815,3.595,3.76,1822018.0
2017-03-16,3.78,3.88,3.69,3.815,1359319.0
2017-03-17,3.86,3.87,3.725,3.745,1210925.0
2017-03-20,3.68,3.745,3.62,3.645,971723.0
2017-03-21,3.675,3.745,3.45,3.475,762490.0
2017-03-22,3.515,3.53,3.165,3.2,12548394.0
2017-03-23,3.265,3.325,3.11,3.265,4062659.0
2017-03-24,3.29,3.335,3.175,3.235,3278852.0
2017-03-27,3.21,3.22,3.105,3.19,1822258.0
2017-03-28,3.255,3.515,3.22,3.46,3123884.0
2017-03-29,3.54,3.6,3.44,3.575,2160199.0
2017-03-30,3.655,3.675,3.54,3.565,1777900.0
2017-03-31,3.565,3.63,3.515,3.61,1029139.0
2017-04-03,3.63,3.675,3.54,3.61,1309147.0
2017-04-04,3.62,3.68,3.555,3.675,1051805.0
2017-04-05,3.76,3.86,3.61,3.63,1466076.0
2017-04-06,3.675,3.725,3.64,3.69,1544742.0
2017-04-07,3.68,3.79,3.645,3.78,1274853.0
2017-04-10,3.815,3.975,3.76,3.95,1354818.0
2017-04-11,3.975,4.005,3.855,3.995,1818093.0
2017-04-12,3.96,4.02,3.815,3.845,2505281.0
2017-04-13,3.925,3.95,3.72,3.77,986864.0
2017-04-17,3.79,3.87,3.755,3.825,991125.0
2017-04-18,3.825,3.905,3.77,3.86,2302911.0
2017-04-19,3.915,3.97,3.69,3.735,1997954.0
2017-04-20,3.72,3.78,3.675,3.68,684180.0
2017-04-21,3.665,3.68,3.54,3.6,1020381.0
2017-04-24,3.64,3.665,3.565,3.595,811027.0
2017-04-25,3.61,3.63,3.55,3.575,938984.0
2017-04-26,3.565,3.6,3.505,3.55,895992.0
2017-04-27,3.475,3.475,3.265,3.39,1345413.0
2017-04-28,3.405,3.44,3.315,3.345,1213786.0
2017-05-01,3.345,3.38,3.265,3.31,867014.0
2017-05-02,3.345,3.39,3.255,3.35,993316.0
2017-05-03,3.485,3.485,3.35,3.435,1874517.0
2017-05-04,3.52,3.52,3.345,3.39,1993113.0
2017-05-05,3.44,3.715,3.39,3.7,2169166.0
2017-05-08,3.72,3.76,3.55,3.62,1373808.0
2017-05-09,3.655,3.655,3.495,3.54,1039198.0
2017-05-10,3.595,3.845,3.575,3.815,2868943.0
2017-05-11,3.845,3.895,3.665,3.71,991815.0
2017-05-12,3.7,3.735,3.6,3.64,790761.0
2017-05-15,3.76,3.835,3.725,3.815,1019987.0
2017-05-16,3.78,3.86,3.735,3.76,982759.0
2017-05-17,3.76,3.76,3.61,3.645,614755.0
2017-05-18,3.61,3.8,3.495,3.745,1232186.0
2017-05-19,3.8,4.05,3.77,3.95,2475449.0
2017-05-23,3.94,3.995,3.835,3.94,1504796.0
2017-05-24,3.905,3.975,3.76,3.88,1143047.0
2017-05-25,3.88,3.985,3.71,3.745,1797703.0
2017-05-26,3.76,3.8,3.655,3.69,1164788.0
2017-05-29,3.7,3.71,3.61,3.665,426453.0
2017-05-30,3.665,3.675,3.515,3.565,898493.0
2017-05-31,3.475,3.61,3.405,3.575,1403972.0
2017-06-01,3.62,3.755,3.575,3.665,1875566.0
2017-06-02,3.63,3.655,3.575,3.62,570601.0
2017-06-05,3.585,3.64,3.52,3.585,1236455.0
2017-06-06,3.565,3.735,3.52,3.725,3205326.0
2017-06-07,3.675,3.72,3.475,3.515,1701573.0
2017-06-08,3.505,3.61,3.485,3.555,1097325.0
2017-06-09,3.61,3.88,3.555,3.87,4415768.0
2017-06-12,3.88,3.96,3.745,3.78,1323546.0
2017-06-13,3.78,3.915,3.71,3.895,1481381.0
2017-06-14,3.8,3.86,3.575,3.6,2473448.0
2017-06-15,3.565,3.63,3.265,3.35,2758773.0
2017-06-16,3.39,3.415,3.255,3.325,2492905.0
2017-06-19,3.29,3.325,3.12,3.175,1744194.0
2017-06-20,3.075,3.105,2.775,3.06,3203736.0
2017-06-21,3.105,3.2,2.835,2.86,2440653.0
2017-06-22,2.88,2.95,2.815,2.9,3562651.0
2017-06-23,2.915,3.03,2.87,2.935,1322887.0
2017-06-26,2.95,2.98,2.815,2.86,1926443.0
2017-06-27,2.925,3.005,2.87,2.95,1722990.0
2017-06-28,2.98,3.05,2.88,3.04,1953350.0
2017-06-29,3.095,3.255,2.675,3.11,3694006.0
2017-06-30,3.175,3.255,3.12,3.235,2025679.0
2017-07-04,3.31,3.315,3.175,3.21,531171.0
2017-07-05,3.2,3.2,3.015,3.065,1470246.0
2017-07-06,3.12,3.155,3.02,3.095,2290869.0
2017-07-07,3.03,3.03,2.895,3.015,661238.0
2017-07-10,2.96,3.06,2.94,3.005,733039.0
2017-07-11,3.04,3.05,2.9,2.925,2522667.0
2017-07-12,2.985,3.095,2.95,2.97,5039101.0
2017-07-13,2.995,3.105,2.97,3.05,1583130.0
2017-07-14,3.065,3.075,2.98,3.03,918419.0
2017-07-17,3.005,3.11,2.995,3.06,1223004.0
2017-07-18,3.11,3.12,3.03,3.06,1164057.0
2017-07-19,3.04,3.315,3.04,3.3,2975598.0
2017-07-20,3.35,3.415,3.23,3.265,2310009.0
2017-07-21,3.325,3.36,3.185,3.245,2194534.0
2017-07-24,3.3,3.31,3.12,3.155,898718.0
2017-07-25,3.23,3.235,3.13,3.2,6016785.0
2017-07-26,3.39,3.47,3.31,3.325,6075644.0
2017-07-27,3.36,3.45,3.325,3.37,1657822.0
2017-07-28,3.395,3.44,3.315,3.35,1204961.0
2017-07-31,3.345,3.345,3.17,3.255,1192136.0
2017-08-01,3.23,3.29,3.12,3.23,1365505.0
2017-08-02,3.22,3.255,3.165,3.22,893862.0
2017-08-03,3.22,3.29,3.145,3.175,1336225.0
2017-08-04,3.19,3.255,3.165,3.2,1019818.0
2017-08-08,3.145,3.235,3.05,3.13,1682903.0
2017-08-09,3.165,3.175,3.065,3.105,1509109.0
2017-08-10,3.12,3.165,3.065,3.095,2121577.0
2017-08-11,3.14,3.19,2.98,3.11,4923595.0
2017-08-14,3.11,3.13,3.06,3.075,2376206.0
2017-08-15,3.095,3.11,3.06,3.085,874332.0
2017-08-16,3.11,3.115,3.05,3.05,786903.0
2017-08-17,3.06,3.21,3.03,3.05,2328912.0
2017-08-18,3.095,3.13,3.03,3.065,1634982.0
2017-08-21,3.06,3.085,2.89,2.905,1782311.0
2017-08-22,2.95,3.04,2.915,3.02,1519562.0
2017-08-23,2.985,3.12,2.96,3.105,1378678.0
2017-08-24,3.065,3.105,3.02,3.06,2672122.0
2017-08-25,3.075,3.105,3.02,3.06,949298.0
2017-08-28,3.03,3.085,3.015,3.075,983168.0
2017-08-29,3.04,3.12,2.985,3.11,1117068.0
2017-08-30,3.11,3.12,3.075,3.11,660526.0
2017-08-31,3.12,3.325,3.11,3.3,2527645.0
2017-09-01,3.3,3.36,3.21,3.27,1658524.0
2017-09-05,3.335,3.36,3.21,3.245,1233901.0
2017-09-06,3.28,3.425,3.27,3.36,1648138.0
2017-09-07,3.35,3.39,3.31,3.315,1365094.0
2017-09-08,3.3,3.31,3.185,3.23,1100539.0
2017-09-11,3.23,3.325,3.19,3.2,2685986.0
2017-09-12,3.185,3.3,3.165,3.235,2571913.0
2017-09-13,3.28,3.505,3.265,3.46,6131510.0
2017-09-14,3.505,3.595,3.4,3.52,2932230.0
2017-09-15,3.54,3.54,3.415,3.475,3160645.0
2017-09-18,3.435,3.52,3.395,3.425,1402582.0
2017-09-19,3.435,3.565,3.435,3.55,3486231.0
2017-09-20,3.565,3.835,3.555,3.77,6007720.0
2017-09-21,3.745,3.88,3.69,3.86,2598295.0
2017-09-22,3.845,3.885,3.805,3.88,1248323.0
2017-09-25,3.93,4.075,3.93,4.05,3321636.0
2017-09-26,4.03,4.1,3.93,4.085,2568640.0
2017-09-27,4.165,4.165,3.96,4.11,2408280.0
2017-09-28,4.135,4.16,4.04,4.1,2307601.0
2017-09-29,4.09,4.215,4.065,4.065,3061400.0
2017-10-02,3.95,4.065,3.825,4.04,2109697.0
2017-10-03,4.04,4.155,4.02,4.09,1434070.0
2017-10-04,4.145,4.19,4.065,4.075,1813128.0
2017-10-05,4.1,4.225,4.09,4.18,1932576.0
2017-10-06,4.13,4.155,3.975,4.1,1655689.0
2017-10-10,4.155,4.215,4.11,4.145,1202701.0
2017-10-11,4.165,4.255,4.165,4.245,3492361.0
2017-10-12,4.175,4.245,4.065,4.09,2056654.0
2017-10-13,4.155,4.21,4.07,4.11,1411808.0
2017-10-16,4.145,4.205,4.13,4.145,1264219.0
2017-10-17,4.135,4.165,4.04,4.1,1290810.0
2017-10-18,4.11,4.165,3.975,3.985,899547.0
2017-10-19,3.915,4.005,3.87,3.995,1226079.0
2017-10-20,3.93,3.96,3.845,3.85,2509905.0
2017-10-23,3.85,3.885,3.705,3.825,2900004.0
2017-10-24,3.885,3.96,3.745,3.77,1484391.0
2017-10-25,3.755,3.885,3.735,3.845,2091189.0
2017-10-26,3.995,4.075,3.845,4.01,6178207.0
2017-10-27,3.97,4.155,3.93,4.1,2780568.0
2017-10-30,4.155,4.235,4.085,4.215,3534080.0
2017-10-31,4.215,4.335,4.135,4.325,2145362.0
2017-11-01,4.415,4.62,4.38,4.46,5310603.0
2017-11-02,4.59,4.69,4.395,4.51,5773168.0
2017-11-03,4.555,4.67,4.52,4.665,3211733.0
2017-11-06,4.68,4.76,4.665,4.715,2418405.0
2017-11-07,4.71,4.725,4.575,4.645,3350939.0
2017-11-08,4.625,4.655,4.495,4.61,3386814.0
2017-11-09,4.6,4.625,4.42,4.465,2342994.0
2017-11-10,4.45,4.495,4.29,4.35,2949334.0
2017-11-13,4.335,4.395,4.215,4.215,1788107.0
2017-11-14,4.155,4.165,4.01,4.03,4455718.0
2017-11-15,3.755,4.13,3.55,4.065,3608390.0
2017-11-16,4.085,4.1,3.995,4.02,1684056.0
2017-11-17,4.11,4.165,4.05,4.155,1099324.0
2017-11-20,4.11,4.11,3.995,4.01,1211192.0
2017-11-21,4.04,4.075,3.93,3.97,1271112.0
2017-11-22,4.03,4.175,4.01,4.11,1462904.0
2017-11-23,4.11,4.175,4.085,4.1,661427.0
2017-11-24,4.12,4.37,4.1,4.28,1343330.0
2017-11-27,4.26,4.28,4.02,4.02,1441497.0
2017-11-28,4.03,4.03,3.93,3.94,1005314.0
2017-11-29,3.96,4.05,3.825,3.905,1543488.0
2017-11-30,3.94,4.19,3.93,4.175,2384243.0
2017-12-01,4.315,4.315,4.145,4.215,1500171.0
2017-12-04,4.19,4.19,3.985,4.01,1771975.0
2017-12-05,3.995,4.005,3.845,3.88,1582303.0
2017-12-06,3.86,3.87,3.675,3.68,1757381.0
2017-12-07,3.68,3.76,3.675,3.735,1910956.0
2017-12-08,3.815,3.815,3.7,3.71,945777.0
2017-12-11,3.735,3.735,3.575,3.61,2434341.0
2017-12-12,3.62,3.655,3.405,3.415,3257069.0
2017-12-13,3.425,3.46,3.315,3.37,2121535.0
2017-12-14,3.345,3.39,3.27,3.28,1990379.0
2017-12-15,3.29,3.345,3.29,3.315,1283161.0
2017-12-18,3.345,3.44,3.315,3.415,1825513.0
2017-12-19,3.44,3.46,3.335,3.35,1127591.0
2017-12-20,3.36,3.495,3.315,3.435,1561144.0
2017-12-21,3.395,3.595,3.345,3.555,1570496.0
2017-12-22,3.575,3.575,3.475,3.53,1391220.0
2017-12-27,3.64,3.645,3.54,3.565,1406163.0
2017-12-28,3.61,3.675,3.58,3.665,889165.0
2017-12-29,3.71,3.71,3.6,3.64,758768.0
2018-01-02,3.645,3.845,3.62,3.825,1629821.0
2018-01-03,3.87,3.94,3.835,3.85,2251393.0
2018-01-04,3.86,3.88,3.735,3.78,1051457.0
2018-01-05,3.725,3.735,3.585,3.62,1977651.0
2018-01-08,3.64,3.76,3.565,3.745,2764587.0
2018-01-09,3.835,3.895,3.71,3.815,3708234.0
2018-01-10,3.87,3.895,3.55,3.565,2918891.0
2018-01-11,3.62,3.76,3.595,3.61,3197602.0
2018-01-12,3.54,3.675,3.44,3.575,4074153.0
2018-01-15,3.595,3.63,3.53,3.555,1581004.0
2018-01-16,3.585,3.585,3.3,3.345,3631298.0
2018-01-17,3.37,3.495,3.27,3.37,4749241.0
2018-01-18,3.38,3.485,3.3,3.475,4142731.0
2018-01-19,3.475,3.62,3.435,3.61,2996994.0
2018-01-22,3.63,3.7,3.54,3.665,2891713.0
2018-01-23,3.68,3.85,3.665,3.805,7435730.0
2018-01-24,3.845,3.85,3.735,3.825,2799567.0
2018-01-25,3.86,3.885,3.72,3.735,2537140.0
2018-01-26,3.755,3.77,3.675,3.735,1430609.0
2018-01-29,3.71,3.71,3.565,3.6,3207723.0
2018-01-30,3.515,3.52,3.36,3.405,3475411.0
2018-01-31,3.435,3.485,3.35,3.435,2128845.0
2018-02-01,3.425,3.46,3.255,3.31,2972827.0
2018-02-02,3.255,3.265,3.095,3.105,9842953.0
2018-02-05,3.065,3.175,2.995,3.065,3592975.0
2018-02-06,2.995,3.2,2.985,3.065,2545124.0
2018-02-07,3.075,3.105,2.88,2.915,4172265.0
2018-02-08,2.935,2.97,2.745,2.78,2500443.0
2018-02-09,2.745,2.8,2.57,2.78,5843294.0
2018-02-12,2.97,3.03,2.855,2.96,3407918.0
2018-02-13,3.085,3.185,2.96,3.11,4307473.0
2018-02-14,3.065,3.345,3.04,3.315,4709114.0
2018-02-15,3.335,3.39,3.23,3.345,3759627.0
2018-02-16,3.325,3.345,3.185,3.21,2811934.0
2018-02-20,3.23,3.265,3.075,3.11,2173412.0
2018-02-21,3.12,3.2,3.005,3.085,2986112.0
2018-02-22,2.97,3.015,2.8,2.81,8601188.0
2018-02-23,2.835,2.855,2.71,2.78,4561326.0
2018-02-26,2.81,2.96,2.78,2.9,2446858.0
2018-02-27,2.88,2.905,2.81,2.88,2279791.0
2018-02-28,2.87,2.905,2.78,2.81,4287909.0
2018-03-01,2.775,2.87,2.7,2.775,2605154.0
2018-03-02,2.72,2.9,2.655,2.845,2592519.0
2018-03-05,2.845,3.06,2.825,3.06,3054923.0
2018-03-06,3.065,3.085,2.985,3.02,1656038.0
2018-03-07,2.96,3.06,2.87,2.9,1794190.0
2018-03-08,2.9,3.005,2.89,2.97,2034215.0
2018-03-09,3.015,3.065,2.995,3.015,3043772.0
2018-03-12,3.005,3.06,2.97,2.98,1212968.0
2018-03-13,2.98,3.04,2.95,2.97,952436.0
2018-03-14,2.97,2.985,2.88,2.88,1859570.0
2018-03-15,2.89,2.915,2.835,2.845,2043233.0
2018-03-16,2.86,2.97,2.815,2.935,2132760.0
2018-03-19,2.925,2.94,2.775,2.815,2144586.0
2018-03-20,2.81,2.915,2.775,2.855,5000221.0
2018-03-21,2.86,3.03,2.855,3.005,6914234.0
2018-03-22,2.925,2.94,2.8,2.815,4633089.0
2018-03-23,2.86,2.9,2.775,2.79,3098426.0
2018-03-26,2.81,2.835,2.73,2.81,1783256.0
2018-03-27,2.825,2.855,2.7,2.735,1465549.0
2018-03-28,2.73,2.73,2.575,2.64,3302148.0
2018-03-29,2.63,2.71,2.63,2.675,1632494.0
2018-04-02,2.675,2.675,2.525,2.57,1926039.0
2018-04-03,2.585,2.605,2.525,2.56,2989598.0
2018-04-04,2.49,2.54,2.47,2.525,6971409.0
2018-04-05,2.54,2.73,2.53,2.655,6073223.0
2018-04-06,2.64,2.7,2.54,2.575,4779177.0
2018-04-09,2.61,2.655,2.56,2.56,1681986.0
2018-04-10,2.595,2.775,2.595,2.735,4722773.0
2018-04-11,2.72,2.855,2.71,2.81,1806026.0
2018-04-12,2.8,2.86,2.755,2.855,1852181.0
2018-04-13,2.86,2.925,2.775,2.8,1753461.0
2018-04-16,2.8,2.845,2.735,2.775,888378.0
2018-04-17,2.765,2.81,2.73,2.745,1066707.0
2018-04-18,2.81,2.985,2.79,2.915,7518944.0
2018-04-19,2.96,3.065,2.9,2.97,5789858.0
2018-04-20,2.95,2.96,2.815,2.845,1522151.0
2018-04-23,2.87,2.97,2.78,2.97,3423348.0
2018-04-24,3.015,3.145,2.925,2.96,4374461.0
2018-04-25,2.95,3.04,2.92,2.97,2489350.0
2018-04-26,3.005,3.075,2.98,3.065,2622150.0
2018-04-27,3.03,3.075,2.96,3.005,2075306.0
2018-04-30,2.98,3.075,2.95,3.05,2093797.0
2018-05-01,3.04,3.075,2.97,2.98,2670001.0
2018-05-02,2.95,3.11,2.95,3.095,1960133.0
2018-05-03,3.075,3.2,3.065,3.12,3061585.0
2018-05-04,3.13,3.27,3.105,3.245,2749988.0
2018-05-07,3.31,3.38,3.165,3.165,3014482.0
2018-05-08,3.14,3.2,2.98,3.13,4303825.0
2018-05-09,3.19,3.325,3.155,3.19,3125956.0
2018-05-10,3.235,3.3,3.075,3.175,2603653.0
2018-05-11,3.145,3.155,2.98,2.985,3891112.0
2018-05-14,2.98,3.085,2.935,3.04,2798562.0
2018-05-15,3.075,3.085,3.005,3.015,1436076.0
2018-05-16,2.995,3.04,2.97,2.995,3141741.0
2018-05-17,3.015,3.11,3.005,3.085,2306519.0
2018-05-18,3.105,3.14,2.985,3.015,1862825.0
2018-05-22,3.065,3.095,2.96,2.96,1707660.0
2018-05-23,2.94,2.94,2.835,2.905,2011920.0
2018-05-24,2.86,2.905,2.815,2.845,1532389.0
2018-05-25,2.775,2.79,2.71,2.775,1741213.0
2018-05-28,2.72,2.765,2.71,2.745,613449.0
2018-05-29,2.755,2.855,2.7,2.71,1119050.0
2018-05-30,2.745,2.835,2.735,2.81,1307689.0
2018-05-31,2.8,2.985,2.79,2.855,3463506.0
2018-06-01,2.855,2.995,2.855,2.88,2863710.0
2018-06-04,2.89,2.89,2.7,2.755,441600.0
2018-06-05,2.745,2.815,2.735,2.765,2430788.0
2018-06-06,2.765,2.8,2.73,2.775,1438778.0
2018-06-07,2.8,2.845,2.765,2.81,2941232.0
2018-06-08,2.815,2.88,2.755,2.79,13379259.0
2018-06-11,2.775,2.85,2.73,2.8,2340289.0
2018-06-12,2.8,2.855,2.755,2.81,2208837.0
2018-06-13,2.79,2.815,2.745,2.79,2239484.0
2018-06-14,2.79,2.8,2.665,2.675,2818335.0
2018-06-15,2.655,2.685,2.54,2.595,4466246.0
2018-06-18,2.595,2.64,2.575,2.62,1288834.0
2018-06-19,2.575,2.63,2.525,2.605,1528376.0
2018-06-20,2.62,2.665,2.59,2.62,3269447.0
2018-06-21,2.595,2.64,2.56,2.575,1887727.0
2018-06-22,2.65,2.7,2.61,2.7,3054660.0
2018-06-25,2.685,2.7,2.63,2.665,2187322.0
2018-06-26,2.685,2.79,2.675,2.775,3623559.0
2018-06-27,2.81,2.855,2.755,2.765,3379701.0
2018-06-28,2.775,2.79,2.655,2.675,3559833.0
2018-06-29,2.695,2.705,2.64,2.665,885114.0
2018-07-03,2.665,2.685,2.55,2.55,1964722.0
2018-07-04,2.56,2.605,2.55,2.605,786577.0
2018-07-05,2.605,2.64,2.545,2.62,1157751.0
2018-07-06,2.595,2.675,2.585,2.655,743981.0
2018-07-09,2.675,2.745,2.665,2.71,1669951.0
2018-07-10,2.73,2.8,2.73,2.8,1937230.0
2018-07-11,2.765,2.825,2.7,2.755,1645779.0
2018-07-12,2.765,2.855,2.745,2.78,3629444.0
2018-07-13,2.79,2.835,2.765,2.81,2706181.0
2018-07-16,2.755,2.755,2.655,2.665,2339321.0
2018-07-17,2.665,2.71,2.63,2.7,1154552.0
2018-07-18,2.67,2.685,2.63,2.65,2244691.0
2018-07-19,2.65,2.685,2.62,2.64,1123667.0
2018-07-20,2.64,2.64,2.605,2.63,1700988.0
2018-07-23,2.655,2.665,2.55,2.55,2108425.0
2018-07-24,2.57,2.585,2.49,2.495,2621351.0
2018-07-25,2.515,2.54,2.415,2.435,2103684.0
2018-07-26,2.415,2.46,2.39,2.405,2109891.0
2018-07-27,2.4,2.46,2.355,2.39,2778445.0
2018-07-30,2.405,2.47,2.38,2.39,1546688.0
2018-07-31,2.38,2.445,2.335,2.445,2043948.0
2018-08-01,2.495,2.63,2.495,2.57,5729015.0
2018-08-02,2.54,2.605,2.505,2.56,1951386.0
2018-08-03,2.57,2.635,2.525,2.525,2403626.0
2018-08-07,2.525,2.655,2.525,2.61,2187788.0
2018-08-08,2.62,2.665,2.575,2.63,1839298.0
2018-08-09,2.64,2.695,2.605,2.63,2475089.0
2018-08-10,2.62,2.675,2.61,2.655,1456187.0
2018-08-13,2.655,2.695,2.585,2.63,1742916.0
2018-08-14,2.655,2.655,2.54,2.55,1733636.0
2018-08-15,2.53,2.53,2.425,2.49,2197786.0
2018-08-16,2.495,2.54,2.445,2.46,2015510.0
2018-08-17,2.49,2.49,2.37,2.4,3027608.0
2018-08-20,2.405,2.595,2.405,2.595,2310002.0
2018-08-21,2.63,2.65,2.575,2.575,1710385.0
2018-08-22,2.595,2.695,2.585,2.65,4435226.0
2018-08-23,2.64,2.755,2.64,2.735,2763420.0
2018-08-24,2.765,2.825,2.735,2.745,2768819.0
2018-08-27,2.755,2.88,2.755,2.835,3508288.0
2018-08-28,2.835,2.855,2.71,2.72,2147907.0
2018-08-29,2.735,2.81,2.73,2.745,2993177.0
2018-08-30,2.765,2.775,2.55,2.65,3211067.0
2018-08-31,2.61,2.63,2.57,2.57,2740646.0
2018-09-04,2.585,2.61,2.505,2.57,1512663.0
2018-09-05,2.54,2.56,2.435,2.46,2164759.0
2018-09-06,2.46,2.48,2.37,2.405,2299399.0
2018-09-07,2.4,2.445,2.31,2.435,6177785.0
2018-09-10,2.45,2.45,2.335,2.345,1715454.0
2018-09-11,2.335,2.355,2.255,2.29,3691062.0
2018-09-12,2.325,2.325,2.235,2.24,2702641.0
2018-09-13,2.245,2.255,2.13,2.175,2475606.0
2018-09-14,2.175,2.235,2.16,2.21,2144143.0
2018-09-17,2.23,2.24,2.15,2.16,1867630.0
2018-09-18,2.175,2.21,2.15,2.2,2042989.0
2018-09-19,2.2,2.345,2.195,2.24,2569497.0
2018-09-20,2.16,2.2,2.04,2.165,9494393.0
2018-09-21,2.035,2.13,1.995,2.035,6924013.0
2018-09-24,2.04,2.07,1.935,1.98,6841260.0
2018-09-25,2.005,2.07,1.98,2.04,2403268.0
2018-09-26,2.005,2.05,1.98,2.04,1957248.0
2018-09-27,2.06,2.085,2.025,2.06,1676385.0
2018-09-28,2.075,2.16,2.05,2.06,3706637.0
2018-10-01,2.115,2.185,2.085,2.095,6038027.0
2018-10-02,2.13,2.14,2.025,2.06,3227006.0
2018-10-03,2.075,2.075,2.015,2.05,2100784.0
2018-10-04,2.035,2.055,1.995,2.05,2066162.0
2018-10-05,2.04,2.05,1.96,2.035,3534524.0
2018-10-09,2.035,2.04,1.99,2.025,1787454.0
2018-10-10,2.015,2.025,1.82,1.87,3766328.0
2018-10-11,1.835,1.94,1.79,1.88,2539820.0
2018-10-12,1.9,1.925,1.835,1.855,1463298.0
2018-10-15,1.88,1.89,1.83,1.89,816042.0
2018-10-16,1.8,1.935,1.785,1.89,2443945.0
2018-10-17,1.865,1.885,1.83,1.855,2690248.0
2018-10-18,1.785,1.845,1.695,1.73,5174656.0
2018-10-19,1.71,1.775,1.695,1.705,3409269.0
2018-10-22,1.705,1.72,1.64,1.65,1155527.0
2018-10-23,1.605,1.605,1.5,1.525,6571611.0
2018-10-24,1.54,1.58,1.47,1.48,5692261.0
2018-10-25,1.49,1.605,1.49,1.55,3275231.0
2018-10-26,1.54,1.73,1.5,1.66,4460209.0
2018-10-29,1.665,1.695,1.505,1.55,3244516.0
2018-10-30,1.525,1.58,1.48,1.49,2027882.0
2018-10-31,1.54,1.64,1.525,1.605,3560530.0
2018-11-01,1.605,1.66,1.595,1.615,1887186.0
2018-11-02,1.64,1.65,1.54,1.58,2461049.0
2018-11-05,1.605,1.66,1.58,1.625,1525619.0
2018-11-06,1.625,1.64,1.56,1.585,1603526.0
2018-11-07,1.605,1.675,1.57,1.65,3235223.0
2018-11-08,1.56,1.56,1.375,1.42,8871433.0
2018-11-09,1.345,1.38,1.295,1.355,5786929.0
2018-11-12,1.355,1.365,1.265,1.275,5244581.0
2018-11-13,1.275,1.295,1.14,1.17,14237910.0
2018-11-14,1.195,1.22,1.15,1.175,4131933.0
2018-11-15,1.175,1.23,1.135,1.14,3143296.0
2018-11-16,1.17,1.175,1.13,1.14,2557548.0
2018-11-19,1.13,1.23,1.13,1.215,2213658.0
2018-11-20,1.215,1.215,1.16,1.175,1687016.0
2018-11-21,1.185,1.195,1.135,1.16,2000849.0
2018-11-22,1.16,1.16,1.14,1.14,2067747.0
2018-11-23,1.13,1.16,1.105,1.115,3148570.0
2018-11-26,1.13,1.175,1.125,1.13,2603106.0
2018-11-27,1.13,1.15,1.105,1.105,1162252.0
2018-11-28,1.14,1.215,1.14,1.185,3080571.0
2018-11-29,1.205,1.24,1.18,1.195,2238822.0
2018-11-30,1.175,1.175,1.07,1.09,4499014.0
2018-12-03,1.115,1.185,1.115,1.175,2748784.0
2018-12-04,1.32,1.365,1.07,1.08,5371861.0
2018-12-05,1.185,1.195,1.095,1.115,2292067.0
2018-12-06,1.09,1.17,1.05,1.17,4540590.0
2018-12-07,1.23,1.285,1.16,1.16,3032335.0
2018-12-10,1.15,1.16,1.045,1.07,3950390.0
2018-12-11,1.09,1.16,1.05,1.14,3803344.0
2018-12-12,1.14,1.22,1.14,1.175,2645387.0
2018-12-13,1.17,1.17,1.115,1.125,2186440.0
2018-12-14,1.115,1.125,1.07,1.09,3570689.0
2018-12-17,1.095,1.105,1.005,1.015,3917284.0
2018-12-18,1.025,1.035,0.955,0.97,3803758.0
2018-12-19,0.99,1.025,0.85,0.945,5401759.0
2018-12-20,0.945,0.97,0.92,0.935,4220469.0
2018-12-21,0.935,0.945,0.89,0.92,3818773.0
2018-12-24,0.91,0.965,0.89,0.91,2114911.0
2018-12-27,0.925,0.97,0.92,0.97,2338959.0
2018-12-28,0.98,1.035,0.98,1.015,2063862.0
2018-12-31,1.045,1.08,1.02,1.06,1275614.0
2019-01-02,1.06,1.125,1.0,1.07,3119750.0
2019-01-03,1.095,1.13,1.06,1.09,1770853.0
2019-01-04,1.115,1.16,1.105,1.15,2047061.0
2019-01-07,1.205,1.215,1.14,1.175,1902473.0
2019-01-08,1.185,1.205,1.15,1.15,1228996.0
2019-01-09,1.195,1.24,1.17,1.24,2562363.0
2019-01-10,1.25,1.265,1.185,1.265,2664710.0
2019-01-11,1.265,1.275,1.205,1.215,2448714.0
2019-01-14,1.255,1.255,1.175,1.195,2023507.0
2019-01-15,1.205,1.23,1.195,1.205,1257750.0
2019-01-16,1.215,1.24,1.195,1.215,2413865.0
2019-01-17,1.22,1.22,1.175,1.185,2343864.0
2019-01-18,1.205,1.24,1.185,1.23,3801017.0
2019-01-21,1.23,1.25,1.23,1.23,715555.0
2019-01-22,1.24,1.25,1.175,1.205,1329730.0
2019-01-23,1.215,1.23,1.14,1.185,2469987.0
2019-01-24,1.195,1.195,1.15,1.185,717329.0
2019-01-25,1.185,1.22,1.185,1.205,1466849.0
2019-01-28,1.195,1.205,1.17,1.175,1217548.0
2019-01-29,1.175,1.23,1.17,1.185,1180551.0
2019-01-30,1.185,1.215,1.17,1.195,2623195.0
2019-01-31,1.205,1.23,1.175,1.185,2846334.0
2019-02-01,1.175,1.205,1.175,1.185,4994979.0
2019-02-04,1.185,1.195,1.13,1.14,2098098.0
2019-02-05,1.16,1.175,1.13,1.16,1263369.0
2019-02-06,1.15,1.215,1.14,1.185,3105865.0
2019-02-07,1.175,1.195,1.13,1.15,1346708.0
2019-02-08,1.14,1.16,1.115,1.14,1411809.0
2019-02-11,1.115,1.185,1.105,1.185,1697632.0
2019-02-12,1.185,1.215,1.175,1.175,709431.0
2019-02-13,1.185,1.255,1.175,1.23,1297079.0
2019-02-14,1.22,1.345,1.215,1.31,2393928.0
2019-02-15,1.335,1.365,1.31,1.31,890788.0
2019-02-19,1.32,1.33,1.255,1.285,1178119.0
2019-02-20,1.24,1.3,1.23,1.255,1181513.0
2019-02-21,1.23,1.285,1.215,1.24,4472077.0
2019-02-22,1.215,1.3,1.215,1.3,3436334.0
2019-02-25,1.295,1.41,1.275,1.365,1944695.0
2019-02-26,1.38,1.42,1.33,1.335,2031712.0
2019-02-27,1.345,1.365,1.3,1.33,952891.0
2019-02-28,1.33,1.33,1.265,1.3,1389553.0
2019-03-01,1.31,1.345,1.295,1.31,725895.0
2019-03-04,1.31,1.33,1.25,1.275,1328991.0
2019-03-05,1.275,1.295,1.255,1.265,531208.0
2019-03-06,1.265,1.265,1.23,1.255,2120322.0
2019-03-07,1.265,1.265,1.22,1.24,616612.0
2019-03-08,1.215,1.23,1.16,1.215,1056388.0
2019-03-11,1.215,1.255,1.215,1.25,848542.0
2019-03-12,1.265,1.265,1.215,1.22,763747.0
2019-03-13,1.24,1.24,1.215,1.215,790130.0
2019-03-14,1.23,1.24,1.17,1.175,1957876.0
2019-03-15,1.17,1.185,1.13,1.15,1373128.0
2019-03-18,1.16,1.22,1.15,1.215,2094400.0
2019-03-19,1.22,1.25,1.205,1.24,1530302.0
2019-03-20,1.23,1.285,1.22,1.255,2272042.0
2019-03-21,1.255,1.295,1.25,1.275,2025879.0
2019-03-22,1.255,1.265,1.2,1.22,1980237.0
2019-03-25,1.205,1.23,1.16,1.175,959108.0
2019-03-26,1.195,1.23,1.175,1.195,838955.0
2019-03-27,1.185,1.205,1.15,1.15,1009481.0
2019-03-28,1.15,1.175,1.14,1.17,571694.0
2019-03-29,1.175,1.195,1.13,1.14,1219090.0
2019-04-01,1.16,1.185,1.13,1.14,6393091.0
2019-04-02,1.17,1.175,1.14,1.175,2246111.0
2019-04-03,1.17,1.185,1.15,1.17,1603601.0
2019-04-04,1.175,1.195,1.16,1.195,1022844.0
2019-04-05,1.185,1.295,1.185,1.295,3130903.0
2019-04-08,1.285,1.365,1.265,1.32,2541273.0
2019-04-09,1.33,1.33,1.285,1.285,720662.0
2019-04-10,1.31,1.38,1.295,1.355,3396886.0
2019-04-11,1.355,1.38,1.32,1.33,1558021.0
2019-04-12,1.345,1.365,1.32,1.33,1127451.0
2019-04-15,1.335,1.335,1.3,1.32,547991.0
2019-04-16,1.31,1.335,1.295,1.31,431214.0
2019-04-17,1.32,1.345,1.32,1.345,465030.0
2019-04-18,1.345,1.4,1.335,1.335,1172659.0
2019-04-22,1.38,1.48,1.365,1.48,2765870.0
2019-04-23,1.48,1.54,1.47,1.525,1426136.0
2019-04-24,1.525,1.54,1.41,1.42,1873405.0
2019-04-25,1.425,1.435,1.355,1.375,1146412.0
2019-04-26,1.365,1.375,1.295,1.3,1332759.0
2019-04-29,1.31,1.33,1.275,1.32,665838.0
2019-04-30,1.335,1.355,1.23,1.255,2956336.0
2019-05-01,1.24,1.25,1.17,1.175,975257.0
2019-05-02,1.16,1.185,1.115,1.14,1846497.0
2019-05-03,1.15,1.175,1.125,1.175,1317833.0
2019-05-06,1.15,1.175,1.14,1.17,554408.0
2019-05-07,1.16,1.16,1.125,1.13,984986.0
2019-05-08,1.13,1.17,1.13,1.16,950379.0
2019-05-09,1.16,1.215,1.15,1.205,1414081.0
2019-05-10,1.215,1.25,1.195,1.215,1098712.0
2019-05-13,1.22,1.255,1.115,1.16,1443787.0
2019-05-14,1.17,1.22,1.16,1.195,614527.0
2019-05-15,1.175,1.265,1.175,1.24,843293.0
2019-05-16,1.265,1.295,1.24,1.24,1023888.0
2019-05-17,1.24,1.24,1.185,1.195,535307.0
2019-05-21,1.205,1.24,1.175,1.215,678159.0
2019-05-22,1.205,1.215,1.15,1.16,1089349.0
2019-05-23,1.14,1.16,1.115,1.16,915951.0
2019-05-24,1.17,1.205,1.14,1.195,642799.0
2019-05-27,1.195,1.24,1.195,1.215,501452.0
2019-05-28,1.215,1.23,1.175,1.205,493821.0
2019-05-29,1.175,1.195,1.16,1.185,427896.0
2019-05-30,1.195,1.205,1.13,1.14,650835.0
2019-05-31,1.125,1.165,1.095,1.13,547602.0
2019-06-03,1.13,1.155,1.105,1.115,566673.0
2019-06-04,1.125,1.13,1.09,1.115,582762.0
2019-06-05,1.125,1.125,1.05,1.08,734123.0
2019-06-06,1.08,1.095,1.05,1.08,406532.0
2019-06-07,1.08,1.15,1.08,1.15,407180.0
2019-06-10,1.13,1.16,1.08,1.095,838576.0
2019-06-11,1.105,1.105,1.06,1.06,594375.0
2019-06-12,1.05,1.06,1.005,1.035,680469.0
2019-06-13,1.045,1.06,1.025,1.045,326052.0
2019-06-14,1.025,1.045,0.98,1.0,603758.0
2019-06-17,0.98,1.0,0.955,0.99,948367.0
2019-06-18,1.0,1.09,0.99,1.06,1352764.0
2019-06-19,1.07,1.08,1.025,1.05,608749.0
2019-06-20,1.09,1.13,1.06,1.095,737052.0
2019-06-21,1.09,1.115,1.06,1.095,678871.0
2019-06-24,1.095,1.115,1.06,1.07,557294.0
2019-06-25,1.09,1.105,1.035,1.035,359373.0
2019-06-26,1.05,1.115,1.05,1.08,1300298.0
2019-06-27,1.08,1.09,1.045,1.045,557828.0
2019-06-28,1.06,1.06,1.045,1.045,631358.0
2019-07-02,1.08,1.08,1.025,1.045,539959.0
2019-07-03,1.045,1.06,1.025,1.035,228323.0
2019-07-04,1.035,1.045,1.0,1.005,660765.0
2019-07-05,1.015,1.025,1.0,1.0,407008.0
2019-07-08,0.99,1.005,0.955,0.955,497836.0
2019-07-09,0.97,0.97,0.91,0.92,884781.0
2019-07-10,0.935,0.96,0.925,0.945,1742614.0
2019-07-11,0.965,0.97,0.925,0.935,681563.0
2019-07-12,0.925,0.945,0.89,0.9,1117050.0
2019-07-15,0.9,0.9,0.86,0.875,978428.0
2019-07-16,0.885,0.89,0.855,0.865,460259.0
2019-07-17,0.865,0.885,0.855,0.865,494084.0
2019-07-18,0.875,0.89,0.82,0.885,2472719.0
2019-07-19,0.89,0.91,0.875,0.9,2010925.0
2019-07-22,0.89,0.91,0.865,0.875,855929.0
2019-07-23,0.865,0.885,0.845,0.855,450453.0
2019-07-24,0.875,0.89,0.875,0.885,715049.0
2019-07-25,0.875,0.885,0.865,0.865,1568191.0
2019-07-26,0.865,0.885,0.865,0.875,551857.0
2019-07-29,0.885,0.885,0.84,0.855,777753.0
2019-07-30,0.875,0.935,0.845,0.89,893637.0
2019-07-31,0.935,0.935,0.865,0.865,1984044.0
2019-08-01,0.91,0.91,0.8,0.8,2851383.0
2019-08-02,0.82,0.845,0.8,0.82,952723.0
2019-08-06,0.83,0.83,0.75,0.795,1177953.0
2019-08-07,0.765,0.775,0.75,0.76,1026484.0
2019-08-08,0.775,0.795,0.76,0.765,1591086.0
2019-08-09,0.765,0.785,0.76,0.765,501507.0
2019-08-12,0.76,0.775,0.76,0.765,1051243.0
2019-08-13,0.785,0.785,0.765,0.775,715644.0
2019-08-14,0.785,0.785,0.75,0.75,1934384.0
2019-08-15,0.73,0.82,0.72,0.82,993269.0
2019-08-16,0.8,0.885,0.785,0.855,909570.0
2019-08-19,0.865,0.875,0.82,0.875,616447.0
2019-08-20,0.845,0.875,0.83,0.855,349792.0
2019-08-21,0.855,0.865,0.825,0.845,823244.0
2019-08-22,0.845,0.88,0.81,0.865,712703.0
2019-08-23,0.845,0.875,0.82,0.84,782310.0
2019-08-26,0.84,0.845,0.81,0.84,505966.0
2019-08-27,0.84,0.84,0.82,0.83,1523873.0
2019-08-28,0.83,0.845,0.82,0.83,1149227.0
2019-08-29,0.83,0.845,0.81,0.83,1346909.0
2019-08-30,0.82,0.84,0.82,0.84,285490.0
2019-09-03,0.81,0.84,0.795,0.84,460101.0
2019-09-04,0.82,0.865,0.82,0.845,511311.0
2019-09-05,0.84,0.89,0.83,0.89,722593.0
2019-09-06,0.9,0.935,0.875,0.935,866891.0
2019-09-09,0.91,0.98,0.91,0.98,1259235.0
2019-09-10,0.98,1.05,0.97,1.0,2038457.0
2019-09-11,0.99,1.045,0.98,1.015,1506678.0
2019-09-12,1.0,1.035,0.965,1.035,2930035.0
2019-09-13,1.035,1.095,1.025,1.05,2307722.0
2019-09-16,1.14,1.16,1.07,1.095,2660842.0
2019-09-17,1.095,1.13,1.045,1.125,2068532.0
2019-09-18,1.115,1.14,1.09,1.115,866294.0
2019-09-19,1.115,1.115,1.025,1.06,1429769.0
2019-09-20,1.05,1.07,1.035,1.07,306697.0
2019-09-23,1.06,1.06,1.025,1.025,377904.0
2019-09-24,1.025,1.035,0.925,0.925,962870.0
2019-09-25,0.89,0.91,0.875,0.89,1799538.0
2019-09-26,0.89,0.9,0.855,0.855,744854.0
2019-09-27,0.865,0.9,0.865,0.89,1881340.0
2019-09-30,0.89,0.9,0.89,0.9,375750.0
2019-10-01,0.89,0.91,0.845,0.845,1020954.0
2019-10-02,0.855,0.865,0.84,0.855,767109.0
2019-10-03,0.855,0.865,0.845,0.855,276968.0
2019-10-04,0.865,0.925,0.855,0.925,712803.0
2019-10-07,0.925,0.945,0.89,0.89,385312.0
2019-10-08,0.89,0.89,0.865,0.875,662572.0
2019-10-09,0.875,0.875,0.845,0.865,575892.0
2019-10-10,0.845,0.865,0.83,0.845,2387441.0
2019-10-11,0.865,0.875,0.84,0.845,767695.0
2019-10-15,0.845,0.865,0.83,0.84,778110.0
2019-10-16,0.84,0.845,0.83,0.83,667779.0
2019-10-17,0.82,0.84,0.8,0.81,826085.0
2019-10-18,0.8,0.81,0.785,0.785,1298379.0
2019-10-21,0.795,0.82,0.785,0.81,294299.0
2019-10-22,0.795,0.81,0.785,0.795,388319.0
2019-10-23,0.775,0.8,0.775,0.775,614575.0
2019-10-24,0.795,0.8,0.775,0.785,500989.0
2019-10-25,0.785,0.785,0.765,0.775,634732.0
2019-10-28,0.785,0.795,0.765,0.765,632753.0
2019-10-29,0.765,0.78,0.76,0.765,747906.0
2019-10-30,0.765,0.785,0.765,0.775,120619.0
2019-10-31,0.765,0.775,0.76,0.765,258675.0
2019-11-01,0.76,0.765,0.73,0.74,1057098.0
2019-11-04,0.73,0.8,0.73,0.795,936000.0
2019-11-05,0.81,0.81,0.75,0.76,711398.0
2019-11-06,0.76,0.785,0.755,0.765,439404.0
2019-11-07,0.765,0.8,0.75,0.775,856557.0
2019-11-08,0.76,0.775,0.73,0.75,1354894.0
2019-11-11,0.74,0.81,0.74,0.81,2029380.0
2019-11-12,0.775,0.795,0.76,0.765,867599.0
2019-11-13,0.765,0.795,0.765,0.785,2765287.0
2019-11-14,0.775,0.8,0.765,0.785,596171.0
2019-11-15,0.8,0.82,0.785,0.81,870651.0
2019-11-18,0.795,0.845,0.75,0.75,1910834.0
2019-11-19,0.75,0.785,0.75,0.76,2913889.0
2019-11-20,0.765,0.785,0.75,0.76,1466883.0
2019-11-21,0.75,0.785,0.75,0.75,653867.0
2019-11-22,0.75,0.8,0.75,0.795,1282107.0
2019-11-25,0.795,0.84,0.785,0.83,2181028.0
2019-11-26,0.82,0.83,0.795,0.81,3419599.0
2019-11-27,0.81,0.84,0.795,0.84,777293.0
2019-11-28,0.845,0.845,0.83,0.84,491320.0
2019-11-29,0.84,0.84,0.81,0.83,298487.0
2019-12-02,0.81,0.885,0.81,0.845,2378305.0
2019-12-03,0.845,0.855,0.82,0.845,646412.0
2019-12-04,0.84,0.875,0.84,0.865,1503003.0
2019-12-05,0.855,0.9,0.845,0.9,2712356.0
2019-12-06,0.91,0.935,0.9,0.9,2834475.0
2019-12-09,0.91,0.925,0.89,0.9,604841.0
2019-12-10,0.89,0.92,0.89,0.91,697066.0
2019-12-11,0.91,0.92,0.855,0.875,1194078.0
2019-12-12,0.89,0.92,0.875,0.9,2550854.0
2019-12-13,0.91,0.925,0.91,0.92,987914.0
2019-12-16,0.935,0.96,0.92,0.945,1183407.0
2019-12-17,0.955,1.025,0.945,1.015,5624536.0
2019-12-18,1.015,1.04,1.0,1.035,1727174.0
2019-12-19,1.045,1.05,0.99,1.0,2030544.0
2019-12-20,1.0,1.015,0.945,0.97,2136687.0
2019-12-23,0.955,1.015,0.955,1.0,1215901.0
2019-12-24,1.0,1.05,0.99,1.025,5963447.0
2019-12-27,1.045,1.065,1.015,1.015,716349.0
2019-12-30,1.015,1.04,1.015,1.015,1347362.0
2019-12-31,1.015,1.025,0.99,1.015,1006308.0
2020-01-02,1.015,1.045,1.005,1.015,648505.0
2020-01-03,1.045,1.055,1.015,1.025,666522.0
2020-01-06,1.035,1.04,1.015,1.025,640226.0
2020-01-07,1.025,1.025,1.0,1.005,928252.0
2020-01-08,1.0,1.015,0.92,0.935,1572349.0
2020-01-09,0.965,1.005,0.925,1.0,1724484.0
2020-01-10,1.0,1.025,0.98,1.005,762427.0
2020-01-13,1.0,1.045,0.99,1.005,1726290.0
2020-01-14,1.025,1.025,0.98,0.99,1371745.0
2020-01-15,1.0,1.045,0.97,1.025,4040801.0
2020-01-16,1.035,1.07,1.025,1.06,2052792.0
2020-01-17,1.06,1.06,1.035,1.06,994170.0
2020-01-20,1.05,1.05,1.025,1.045,338640.0
2020-01-21,1.045,1.045,0.98,1.0,887186.0
2020-01-22,0.98,1.005,0.97,1.005,480903.0
2020-01-23,0.97,1.0,0.955,0.98,1482952.0
2020-01-24,0.97,0.97,0.89,0.945,997596.0
2020-01-27,0.89,0.935,0.89,0.935,423264.0
2020-01-28,0.925,0.965,0.925,0.965,882339.0
2020-01-29,0.945,0.965,0.925,0.955,891282.0
2020-01-30,0.935,0.935,0.915,0.925,474770.0
2020-01-31,0.92,0.935,0.91,0.925,603025.0
2020-02-03,0.925,0.935,0.9,0.92,714269.0
2020-02-04,0.92,0.945,0.91,0.92,620535.0
2020-02-05,0.935,1.005,0.925,0.955,4113730.0
2020-02-06,0.965,0.965,0.9,0.92,1094701.0
2020-02-07,0.9,0.91,0.855,0.875,1592100.0
2020-02-10,0.845,0.875,0.845,0.855,472290.0
2020-02-11,0.865,0.9,0.855,0.875,1023515.0
2020-02-12,0.89,0.9,0.845,0.855,787730.0
2020-02-13,0.845,0.875,0.845,0.865,221329.0
2020-02-14,0.865,0.895,0.855,0.89,227809.0
2020-02-18,0.875,0.885,0.845,0.85,488375.0
2020-02-19,0.865,0.89,0.84,0.885,655371.0
2020-02-20,0.885,0.89,0.875,0.875,347333.0
2020-02-21,0.875,0.885,0.845,0.845,978673.0
2020-02-24,0.83,0.84,0.775,0.785,951504.0
2020-02-25,0.82,0.82,0.73,0.74,1031961.0
2020-02-26,0.76,0.765,0.715,0.715,824655.0
2020-02-27,0.695,0.765,0.635,0.715,876934.0
2020-02-28,0.685,0.785,0.68,0.775,1123186.0
2020-03-02,0.8,0.81,0.76,0.8,585686.0
2020-03-03,0.81,0.81,0.75,0.76,676317.0
2020-03-04,0.765,0.8,0.75,0.765,443459.0
2020-03-05,0.775,0.775,0.73,0.73,355872.0
2020-03-06,0.73,0.74,0.695,0.715,1107629.0
2020-03-09,0.455,0.635,0.455,0.535,2214624.0
2020-03-10,0.615,0.625,0.515,0.58,1541526.0
2020-03-11,0.56,0.56,0.435,0.5,4989884.0
2020-03-12,0.415,0.5,0.4,0.435,1092844.0
2020-03-13,0.48,0.515,0.445,0.515,827957.0
2020-03-16,0.455,0.49,0.42,0.445,1195974.0
2020-03-17,0.445,0.455,0.41,0.43,6516694.0
2020-03-18,0.43,0.44,0.39,0.43,1419946.0
2020-03-19,0.43,0.465,0.415,0.455,1617295.0
2020-03-20,0.475,0.475,0.425,0.43,993353.0
2020-03-23,0.43,0.43,0.38,0.395,742111.0
2020-03-24,0.435,0.435,0.38,0.39,1157035.0
2020-03-25,0.41,0.42,0.375,0.395,1610556.0
2020-03-26,0.39,0.41,0.39,0.405,1334680.0
2020-03-27,0.405,0.405,0.385,0.39,345901.0
2020-03-30,0.38,0.41,0.38,0.39,627526.0
2020-03-31,0.42,0.435,0.395,0.4,731938.0
2020-04-01,0.395,0.43,0.395,0.4,264613.0
2020-04-02,0.42,0.475,0.415,0.42,963056.0
2020-04-03,0.435,0.445,0.4,0.4,849342.0
2020-04-06,0.405,0.42,0.405,0.415,712409.0
2020-04-07,0.4,0.435,0.4,0.41,1133338.0
2020-04-08,0.41,0.425,0.405,0.41,3121780.0
2020-04-09,0.425,0.445,0.415,0.435,1531132.0
2020-04-13,0.445,0.445,0.425,0.43,299239.0
2020-04-14,0.425,0.445,0.425,0.425,368339.0
2020-04-15,0.425,0.435,0.41,0.415,549525.0
2020-04-16,0.425,0.455,0.405,0.445,507349.0
2020-04-17,0.44,0.555,0.44,0.5,1211633.0
2020-04-20,0.49,0.51,0.455,0.49,881914.0
2020-04-21,0.475,0.49,0.44,0.455,522003.0
2020-04-22,0.475,0.49,0.455,0.475,407613.0
2020-04-23,0.475,0.49,0.455,0.455,548956.0
2020-04-24,0.465,0.49,0.465,0.49,1305045.0
2020-04-27,0.49,0.5,0.475,0.5,272942.0
2020-04-28,0.5,0.51,0.475,0.475,371165.0
2020-04-29,0.51,0.535,0.49,0.535,2181018.0
2020-04-30,0.535,0.555,0.505,0.515,1344406.0
2020-05-01,0.515,0.525,0.5,0.5,278529.0
2020-05-04,0.525,0.525,0.5,0.525,290131.0
2020-05-05,0.535,0.57,0.525,0.56,407134.0
2020-05-06,0.555,0.58,0.525,0.525,573797.0
2020-05-07,0.57,0.57,0.525,0.545,223353.0
2020-05-08,0.56,0.58,0.535,0.58,267136.0
2020-05-11,0.58,0.58,0.545,0.56,267019.0
2020-05-12,0.56,0.57,0.555,0.555,543403.0
2020-05-13,0.555,0.56,0.49,0.51,746424.0
2020-05-14,0.525,0.555,0.49,0.555,323185.0
2020-05-15,0.535,0.625,0.525,0.59,634333.0
2020-05-19,0.595,0.64,0.58,0.615,1319235.0
2020-05-20,0.66,0.68,0.64,0.64,1186001.0
2020-05-21,0.67,0.685,0.65,0.67,625626.0
2020-05-22,0.66,0.685,0.65,0.68,326818.0
2020-05-25,0.67,0.685,0.66,0.68,208130.0
2020-05-26,0.685,0.705,0.68,0.705,747036.0
2020-05-27,0.695,0.715,0.67,0.715,1100569.0
2020-05-28,0.685,0.765,0.68,0.715,1425327.0
2020-05-29,0.73,0.75,0.715,0.74,608484.0
2020-06-01,0.75,0.765,0.74,0.75,303438.0
2020-06-02,0.75,0.765,0.73,0.74,543712.0
2020-06-03,0.76,0.76,0.73,0.73,639200.0
2020-06-04,0.73,0.76,0.73,0.75,574616.0
2020-06-05,0.76,0.785,0.75,0.76,1275961.0
2020-06-08,0.785,0.83,0.76,0.81,1420616.0
2020-06-09,0.795,0.795,0.76,0.785,866648.0
2020-06-10,0.795,0.795,0.74,0.765,741812.0
2020-06-11,0.73,0.74,0.705,0.72,2318190.0
2020-06-12,0.73,0.795,0.73,0.76,733833.0
2020-06-15,0.715,0.795,0.715,0.765,331966.0
2020-06-16,0.785,0.8,0.76,0.765,430759.0
2020-06-17,0.765,0.775,0.74,0.76,379741.0
2020-06-18,0.73,0.765,0.73,0.76,222246.0
2020-06-19,0.765,0.775,0.715,0.715,494609.0
2020-06-22,0.73,0.76,0.73,0.75,256801.0
2020-06-23,0.76,0.765,0.75,0.76,435403.0
2020-06-24,0.75,0.76,0.73,0.74,1626442.0
2020-06-25,0.72,0.76,0.715,0.74,473157.0
2020-06-26,0.72,0.76,0.71,0.76,705279.0
2020-06-29,0.76,0.765,0.72,0.72,284415.0
2020-06-30,0.73,0.75,0.72,0.73,235574.0
2020-07-02,0.73,0.76,0.73,0.75,269109.0
2020-07-03,0.75,0.765,0.74,0.76,371223.0
2020-07-06,0.75,0.775,0.74,0.75,269921.0
2020-07-07,0.74,0.765,0.73,0.76,107285.0
2020-07-08,0.75,0.765,0.74,0.75,381456.0
2020-07-09,0.76,0.765,0.73,0.74,360945.0
2020-07-10,0.73,0.76,0.73,0.75,132985.0
2020-07-13,0.76,0.76,0.73,0.73,288865.0
2020-07-14,0.74,0.76,0.73,0.75,821264.0
2020-07-15,0.73,0.765,0.73,0.765,300060.0
2020-07-16,0.76,0.76,0.74,0.76,215095.0
2020-07-17,0.75,0.765,0.75,0.765,317298.0
2020-07-20,0.75,0.76,0.75,0.75,173907.0
2020-07-21,0.765,0.8,0.76,0.8,621306.0
2020-07-22,0.765,0.795,0.765,0.785,83413.0
2020-07-23,0.775,0.81,0.765,0.81,612357.0
2020-07-24,0.81,0.855,0.8,0.83,846326.0
2020-07-27,0.83,0.84,0.795,0.82,265995.0
2020-07-28,0.82,0.82,0.8,0.81,51778.0
2020-07-29,0.83,0.83,0.8,0.81,166141.0
2020-07-30,0.82,0.82,0.785,0.8,415528.0
2020-07-31,0.785,0.81,0.785,0.81,237068.0
2020-08-04,0.81,0.855,0.81,0.845,496457.0
2020-08-05,0.845,0.865,0.845,0.855,527161.0
2020-08-06,0.855,0.865,0.855,0.865,417253.0
2020-08-07,0.845,0.875,0.845,0.875,229796.0
2020-08-10,0.855,0.91,0.855,0.91,1017335.0
2020-08-11,0.92,0.925,0.91,0.92,303776.0
2020-08-12,0.92,1.005,0.92,0.99,788220.0
2020-08-13,0.965,1.05,0.965,0.99,886829.0
2020-08-14,1.005,1.015,0.945,1.005,473174.0
2020-08-17,0.98,1.05,0.97,1.035,826089.0
2020-08-18,1.045,1.05,1.025,1.035,246430.0
2020-08-19,1.045,1.05,1.035,1.035,662456.0
2020-08-20,1.045,1.045,1.015,1.035,280702.0
2020-08-21,1.015,1.025,0.97,0.99,329465.0
2020-08-24,1.015,1.045,0.98,1.025,442662.0
2020-08-25,1.015,1.035,1.0,1.035,79023.0
2020-08-26,1.0,1.035,1.0,1.025,248746.0
2020-08-27,1.035,1.035,0.99,1.005,200270.0
2020-08-28,1.0,1.035,1.0,1.015,124464.0
2020-08-31,0.97,1.015,0.97,1.0,366235.0
2020-09-01,1.0,1.025,1.0,1.005,335664.0
2020-09-02,1.015,1.015,1.005,1.005,385124.0
2020-09-03,1.0,1.025,1.0,1.005,272459.0
2020-09-04,0.99,1.005,0.99,1.0,63871.0
2020-09-08,0.945,0.965,0.89,0.91,949278.0
2020-09-09,0.91,0.955,0.91,0.945,288083.0
2020-09-10,0.98,0.98,0.935,0.935,182435.0
2020-09-11,0.935,0.945,0.925,0.935,251348.0
2020-09-14,0.91,0.935,0.91,0.92,430264.0
2020-09-15,0.92,0.965,0.92,0.965,575773.0
2020-09-16,0.97,1.025,0.935,1.015,499676.0
2020-09-17,1.015,1.035,0.99,1.025,320222.0
2020-09-18,1.015,1.06,1.015,1.025,1700098.0
2020-09-21,1.015,1.025,0.945,0.98,776664.0
2020-09-22,0.97,1.05,0.97,1.045,331137.0
2020-09-23,1.015,1.06,1.015,1.045,605365.0
2020-09-24,1.0,1.05,1.0,1.035,4613528.0
2020-09-25,1.0,1.045,1.0,1.035,309021.0
2020-09-28,1.005,1.045,1.005,1.035,310510.0
2020-09-29,1.015,1.035,1.0,1.025,632072.0
2020-09-30,1.015,1.025,1.005,1.025,518935.0
2020-10-01,0.99,1.025,0.98,0.99,413299.0
2020-10-02,0.98,1.0,0.98,0.99,267539.0
2020-10-05,0.99,1.06,0.99,1.045,622734.0
2020-10-06,1.06,1.105,1.05,1.05,628164.0
2020-10-07,1.07,1.08,1.045,1.08,233390.0
2020-10-08,1.095,1.115,1.06,1.105,546716.0
2020-10-09,1.095,1.115,1.095,1.115,404652.0
2020-10-13,1.115,1.115,1.09,1.115,265195.0
2020-10-14,1.105,1.13,1.095,1.125,417693.0
2020-10-15,1.095,1.095,1.06,1.08,943866.0
2020-10-16,1.05,1.095,1.045,1.095,317027.0
2020-10-19,1.08,1.095,1.07,1.09,155845.0
2020-10-20,1.095,1.14,1.09,1.13,415117.0
2020-10-21,1.125,1.15,1.115,1.125,877997.0
2020-10-22,1.125,1.16,1.115,1.13,272166.0
2020-10-23,1.125,1.16,1.115,1.14,200626.0
2020-10-26,1.08,1.125,1.06,1.095,194520.0
2020-10-27,1.09,1.14,1.08,1.125,277601.0
2020-10-28,1.09,1.105,1.005,1.07,441881.0
2020-10-29,1.0,1.05,1.0,1.05,314665.0
2020-10-30,1.025,1.035,1.005,1.035,358788.0
2020-11-02,1.0,1.025,0.99,1.025,270620.0
2020-11-03,1.025,1.07,1.025,1.035,296782.0
2020-11-04,1.045,1.05,1.045,1.045,289162.0
2020-11-05,1.05,1.07,1.045,1.05,370250.0
2020-11-06,1.06,1.115,1.06,1.105,523148.0
2020-11-09,1.13,1.175,1.125,1.17,511511.0
2020-11-10,1.15,1.185,1.15,1.175,465095.0
2020-11-11,1.17,1.215,1.16,1.185,510088.0
2020-11-12,1.185,1.205,1.16,1.185,163228.0
2020-11-13,1.185,1.195,1.17,1.175,288722.0
2020-11-16,1.175,1.23,1.17,1.215,433131.0
2020-11-17,1.22,1.23,1.195,1.205,262812.0
2020-11-18,1.22,1.25,1.175,1.185,1100674.0
2020-11-19,1.16,1.24,1.16,1.22,375114.0
2020-11-20,1.23,1.24,1.215,1.23,299984.0
2020-11-23,1.205,1.295,1.205,1.295,1688387.0
2020-11-24,1.3,1.335,1.295,1.32,585105.0
2020-11-25,1.32,1.335,1.285,1.3,388082.0
2020-11-26,1.265,1.33,1.265,1.295,309873.0
2020-11-27,1.295,1.295,1.24,1.24,255147.0
2020-11-30,1.25,1.25,1.175,1.175,366588.0
2020-12-01,1.17,1.205,1.17,1.185,184137.0
2020-12-02,1.185,1.25,1.185,1.23,378913.0
2020-12-03,1.23,1.25,1.195,1.195,346384.0
2020-12-04,1.22,1.25,1.195,1.23,313389.0
2020-12-07,1.22,1.24,1.215,1.22,315592.0
2020-12-08,1.205,1.25,1.205,1.23,601793.0
2020-12-09,1.23,1.335,1.23,1.285,1483486.0
2020-12-10,1.285,1.445,1.285,1.38,6367638.0
2020-12-11,1.38,1.38,1.33,1.335,933541.0
2020-12-14,1.365,1.365,1.295,1.3,1004938.0
2020-12-15,1.33,1.4,1.3,1.4,506762.0
2020-12-16,1.425,1.425,1.375,1.41,3366387.0
2020-12-17,1.42,1.42,1.375,1.39,635503.0
2020-12-18,1.38,1.41,1.38,1.38,1233653.0
2020-12-21,1.335,1.365,1.31,1.355,479659.0
2020-12-22,1.365,1.4,1.355,1.38,461016.0
2020-12-23,1.41,1.42,1.39,1.41,272597.0
2020-12-24,1.375,1.455,1.375,1.445,1787291.0
2020-12-29,1.445,1.48,1.42,1.46,948926.0
2020-12-30,1.435,1.5,1.435,1.48,1106164.0
2020-12-31,1.48,1.505,1.46,1.5,288022.0
2021-01-04,1.49,1.505,1.38,1.435,946550.0
2021-01-05,1.435,1.505,1.425,1.48,429164.0
2021-01-06,1.49,1.49,1.435,1.47,350714.0
2021-01-07,1.47,1.49,1.46,1.48,309422.0
2021-01-08,1.47,1.505,1.38,1.445,820064.0
2021-01-11,1.42,1.505,1.41,1.5,442072.0
2021-01-12,1.505,1.605,1.5,1.56,904028.0
2021-01-13,1.58,1.64,1.545,1.595,10580078.0
2021-01-14,1.605,1.64,1.58,1.595,797683.0
2021-01-15,1.58,1.595,1.525,1.585,706564.0
2021-01-18,1.57,1.58,1.535,1.535,678926.0
2021-01-19,1.55,1.66,1.54,1.66,880790.0
2021-01-20,1.65,1.66,1.625,1.625,989348.0
2021-01-21,1.63,1.63,1.56,1.595,745878.0
2021-01-22,1.56,1.63,1.56,1.625,615201.0
2021-01-25,1.605,1.605,1.535,1.585,559169.0
2021-01-26,1.585,1.605,1.54,1.54,316203.0
2021-01-27,1.49,1.605,1.49,1.585,596449.0
2021-01-28,1.58,1.615,1.54,1.58,526759.0
2021-01-29,1.58,1.625,1.49,1.525,955142.0
2021-02-01,1.525,1.57,1.5,1.55,1601787.0
2021-02-02,1.57,1.605,1.54,1.595,1473062.0
2021-02-03,1.595,1.64,1.58,1.63,973338.0
2021-02-04,1.63,1.64,1.595,1.63,312855.0
2021-02-05,1.63,1.685,1.63,1.66,716077.0
2021-02-08,1.65,1.695,1.63,1.685,1817621.0
2021-02-09,1.665,1.685,1.64,1.66,588454.0
2021-02-10,1.66,1.675,1.585,1.585,1008484.0
2021-02-11,1.595,1.605,1.57,1.585,421521.0
2021-02-12,1.58,1.605,1.57,1.595,1280020.0
2021-02-16,1.605,1.605,1.54,1.58,853881.0
2021-02-17,1.58,1.605,1.54,1.585,471651.0
2021-02-18,1.595,1.615,1.58,1.595,1857959.0
2021-02-19,1.595,1.65,1.585,1.65,1053976.0
2021-02-22,1.64,1.74,1.64,1.73,3788881.0
2021-02-23,1.74,1.765,1.675,1.73,1748847.0
2021-02-24,1.765,1.775,1.73,1.745,3855357.0
2021-02-25,1.745,1.755,1.695,1.705,1181939.0
2021-02-26,1.705,1.71,1.58,1.685,1146654.0
2021-03-01,1.705,1.73,1.675,1.71,1394236.0
2021-03-02,1.705,1.73,1.685,1.71,1011594.0
2021-03-03,1.705,1.71,1.66,1.675,1128208.0
2021-03-04,1.675,1.74,1.625,1.695,1799327.0
2021-03-05,1.73,1.74,1.69,1.73,2576687.0
2021-03-08,1.74,1.74,1.71,1.72,2292370.0
2021-03-09,1.72,1.81,1.705,1.81,11974792.0
2021-03-10,1.83,1.955,1.82,1.945,9873331.0
2021-03-11,1.97,2.095,1.935,2.04,6922018.0
2021-03-12,2.015,2.04,1.96,1.98,1484939.0
2021-03-15,1.98,2.025,1.955,1.96,1764585.0
2021-03-16,1.96,1.98,1.865,1.88,2518740.0
2021-03-17,1.835,1.915,1.83,1.89,841607.0
2021-03-18,1.88,1.89,1.785,1.79,2202426.0
2021-03-19,1.74,1.855,1.74,1.82,1379754.0
2021-03-22,1.81,1.845,1.775,1.79,548919.0
2021-03-23,1.775,1.82,1.765,1.785,2877877.0
2021-03-24,1.79,1.845,1.79,1.83,878493.0
2021-03-25,1.8,1.865,1.74,1.845,2147882.0
2021-03-26,1.87,1.89,1.82,1.845,346220.0
2021-03-29,1.845,1.87,1.82,1.845,355751.0
2021-03-30,1.835,1.9,1.83,1.865,336240.0
2021-03-31,1.87,1.91,1.83,1.845,191916.0
2021-04-01,1.87,1.99,1.865,1.935,830501.0
2021-04-05,1.945,1.955,1.88,1.9,380328.0
2021-04-06,1.91,1.935,1.865,1.88,513042.0
2021-04-07,1.88,1.915,1.865,1.88,609013.0
2021-04-08,1.89,1.89,1.835,1.865,509970.0
2021-04-09,1.865,1.87,1.775,1.83,4144642.0
2021-04-12,1.845,1.87,1.775,1.8,472304.0
2021-04-13,1.785,1.79,1.745,1.785,741174.0
2021-04-14,1.785,1.83,1.765,1.79,1497747.0
2021-04-15,1.79,1.83,1.785,1.81,286558.0
2021-04-16,1.82,1.82,1.775,1.82,386701.0
2021-04-19,1.8,1.83,1.745,1.745,1051310.0
2021-04-20,1.755,1.845,1.685,1.71,1858343.0
2021-04-21,1.685,1.785,1.685,1.755,871367.0
2021-04-22,1.755,1.82,1.73,1.755,491614.0
2021-04-23,1.755,1.8,1.74,1.8,407195.0
2021-04-26,1.775,1.83,1.775,1.82,570699.0
2021-04-27,1.83,1.835,1.81,1.81,394046.0
2021-04-28,1.82,1.91,1.81,1.9,760767.0
2021-04-29,1.935,1.955,1.87,1.915,1448246.0
2021-04-30,1.9,1.915,1.88,1.88,277779.0
2021-05-03,1.89,1.945,1.87,1.935,1032718.0
2021-05-04,1.935,1.955,1.9,1.925,420480.0
2021-05-05,1.935,2.005,1.91,2.005,2122370.0
2021-05-06,1.995,2.005,1.945,1.98,727604.0
2021-05-07,1.99,2.005,1.955,2.005,1535237.0
2021-05-10,2.005,2.015,1.945,1.96,1011807.0
2021-05-11,1.945,2.005,1.9,1.99,478353.0
2021-05-12,1.995,2.015,1.975,2.005,1151388.0
2021-05-13,1.955,1.995,1.89,1.945,1166077.0
2021-05-14,1.98,2.035,1.94,2.025,784329.0
2021-05-17,2.025,2.05,1.98,2.05,1239524.0
2021-05-18,2.04,2.06,1.995,2.025,1299545.0
2021-05-19,1.945,2.06,1.935,1.995,968190.0
2021-05-20,2.005,2.025,1.955,1.99,482647.0
2021-05-21,2.005,2.015,1.99,1.995,507763.0
2021-05-25,2.005,2.005,1.96,1.99,441236.0
2021-05-26,1.995,2.005,1.945,1.98,3973346.0
2021-05-27,1.99,2.015,1.98,1.995,664253.0
2021-05-28,2.005,2.05,1.98,2.04,1447647.0
2021-05-31,2.05,2.16,2.05,2.115,2645183.0
2021-06-01,2.15,2.175,2.12,2.16,1546798.0
2021-06-02,2.175,2.22,2.14,2.16,3157972.0
2021-06-03,2.16,2.23,2.14,2.21,890214.0
2021-06-04,2.23,2.32,2.2,2.29,2357953.0
2021-06-07,2.32,2.365,2.3,2.32,2152605.0
2021-06-08,2.32,2.335,2.29,2.3,725327.0
2021-06-09,2.335,2.405,2.28,2.405,4198370.0
2021-06-10,2.415,2.445,2.345,2.355,994738.0
2021-06-11,2.38,2.405,2.355,2.38,512488.0
2021-06-14,2.4,2.415,2.325,2.325,1010145.0
2021-06-15,2.345,2.435,2.335,2.425,1437270.0
2021-06-16,2.415,2.445,2.37,2.415,1190823.0
2021-06-17,2.4,2.415,2.31,2.335,792725.0
2021-06-18,2.3,2.38,2.285,2.325,469269.0
2021-06-21,2.3,2.415,2.3,2.38,554362.0
2021-06-22,2.39,2.405,2.345,2.38,375804.0
2021-06-23,2.425,2.425,2.345,2.37,388575.0
2021-06-24,2.345,2.4,2.345,2.4,384597.0
2021-06-25,2.4,2.4,2.335,2.37,473745.0
2021-06-28,2.335,2.4,2.28,2.325,560575.0
2021-06-29,2.335,2.425,2.325,2.37,532618.0
2021-06-30,2.345,2.405,2.325,2.38,312039.0
2021-07-02,2.405,2.415,2.355,2.355,203258.0
2021-07-05,2.345,2.415,2.32,2.4,527651.0
2021-07-06,2.39,2.405,2.32,2.365,468768.0
2021-07-07,2.345,2.37,2.28,2.31,426682.0
2021-07-08,2.265,2.39,2.245,2.335,1590416.0
2021-07-09,2.37,2.45,2.345,2.435,2154328.0
2021-07-12,2.405,2.435,2.33,2.38,553517.0
2021-07-13,2.37,2.4,2.345,2.365,416670.0
2021-07-14,2.355,2.39,2.3,2.3,741288.0
2021-07-15,2.31,2.36,2.265,2.28,390578.0
2021-07-16,2.31,2.355,2.2,2.24,694321.0
2021-07-19,2.2,2.2,2.075,2.115,1179315.0
2021-07-20,2.115,2.22,2.075,2.175,695938.0
2021-07-21,2.23,2.365,2.22,2.31,2479186.0
2021-07-22,2.32,2.345,2.28,2.32,437492.0
2021-07-23,2.345,2.345,2.28,2.31,410139.0
2021-07-26,2.32,2.4,2.32,2.37,675144.0
2021-07-27,2.365,2.435,2.325,2.425,1445432.0
2021-07-28,2.415,2.46,2.345,2.39,774165.0
2021-07-29,2.405,2.405,2.3,2.3,1013026.0
2021-07-30,2.31,2.39,2.3,2.335,1734478.0
2021-08-03,2.31,2.445,2.29,2.405,3772615.0
2021-08-04,2.365,2.39,2.31,2.32,959854.0
2021-08-05,2.32,2.39,2.32,2.345,367142.0
2021-08-06,2.365,2.435,2.335,2.415,592262.0
2021-08-09,2.37,2.415,2.345,2.355,1212592.0
2021-08-10,2.365,2.49,2.355,2.49,999516.0
2021-08-11,2.47,2.505,2.39,2.39,562587.0
2021-08-12,2.4,2.425,2.355,2.4,611893.0
2021-08-13,2.39,2.415,2.325,2.335,409111.0
2021-08-16,2.32,2.335,2.21,2.24,536299.0
2021-08-17,2.21,2.275,2.165,2.22,424019.0
2021-08-18,2.22,2.255,2.165,2.2,484136.0
2021-08-19,2.15,2.165,2.025,2.07,3895854.0
2021-08-20,2.035,2.105,2.035,2.075,316410.0
2021-08-23,2.12,2.165,2.095,2.115,825144.0
2021-08-24,2.105,2.185,2.095,2.15,961476.0
2021-08-25,2.13,2.195,2.075,2.165,729155.0
2021-08-26,2.15,2.16,2.085,2.085,479317.0
2021-08-27,2.14,2.24,2.12,2.195,977593.0
2021-08-30,2.2,2.245,2.165,2.23,800607.0
2021-08-31,2.21,2.255,2.2,2.22,662393.0
2021-09-01,2.23,2.255,2.165,2.2,773151.0
2021-09-02,2.24,2.39,2.22,2.325,1164253.0
2021-09-03,2.325,2.335,2.255,2.28,261598.0
2021-09-07,2.31,2.31,2.21,2.21,284606.0
2021-09-08,2.23,2.245,2.175,2.23,1266211.0
2021-09-09,2.275,2.39,2.255,2.325,1240413.0
2021-09-10,2.335,2.365,2.29,2.325,1782341.0
2021-09-13,2.325,2.405,2.325,2.335,1412721.0
2021-09-14,2.38,2.38,2.32,2.355,2025164.0
2021-09-15,2.405,2.48,2.365,2.48,1516778.0
2021-09-16,2.445,2.48,2.39,2.425,1278821.0
2021-09-17,2.435,2.435,2.33,2.38,368511.0
2021-09-20,2.32,2.345,2.24,2.325,1134336.0
2021-09-21,2.365,2.39,2.31,2.325,1375892.0
2021-09-22,2.38,2.47,2.335,2.445,963527.0
2021-09-23,2.45,2.54,2.45,2.495,1609237.0
2021-09-24,2.47,2.55,2.445,2.525,1369238.0
2021-09-27,2.575,2.65,2.55,2.61,1443499.0
2021-09-28,2.63,2.665,2.585,2.64,1070307.0
2021-09-29,2.64,2.675,2.61,2.675,1562456.0
2021-09-30,2.675,2.685,2.63,2.64,1974258.0
2021-10-01,2.665,2.7,2.62,2.695,1681833.0
2021-10-04,2.7,2.755,2.67,2.72,946995.0
2021-10-05,2.765,2.8,2.735,2.78,1553452.0
2021-10-06,2.765,2.81,2.745,2.78,2627224.0
2021-10-07,2.81,2.81,2.765,2.775,545796.0
2021-10-08,2.815,2.845,2.765,2.825,1996748.0
2021-10-12,2.845,2.905,2.825,2.88,2594908.0
2021-10-13,2.9,2.935,2.855,2.925,1378795.0
2021-10-14,2.94,3.12,2.935,3.095,2205658.0
2021-10-15,3.155,3.19,3.12,3.155,2297761.0
2021-10-18,3.185,3.19,3.02,3.04,2299927.0
2021-10-19,3.03,3.11,3.02,3.085,795608.0
2021-10-20,3.06,3.12,3.03,3.095,686986.0
2021-10-21,3.11,3.11,2.96,3.095,1311722.0
2021-10-22,3.095,3.14,3.075,3.12,3424921.0
2021-10-25,3.11,3.2,3.075,3.2,2271823.0
2021-10-26,3.21,3.24,3.175,3.235,2547371.0
2021-10-27,3.235,3.235,3.15,3.185,1412833.0
2021-10-28,3.22,3.22,3.135,3.19,623373.0
2021-10-29,3.2,3.2,3.04,3.095,1229640.0
2021-11-01,3.12,3.21,3.075,3.175,4600989.0
2021-11-02,3.165,3.255,3.11,3.22,5107048.0
2021-11-03,3.2,3.23,3.065,3.13,1330327.0
2021-11-04,3.165,3.28,3.165,3.21,2785501.0
2021-11-05,3.255,3.255,3.21,3.22,1128538.0
2021-11-08,3.245,3.28,3.155,3.165,1392151.0
2021-11-09,3.21,3.235,3.095,3.23,696345.0
2021-11-10,3.2,3.21,3.05,3.085,1489596.0
2021-11-11,3.075,3.13,3.06,3.075,637026.0
2021-11-12,3.065,3.15,3.06,3.105,544665.0
2021-11-15,3.075,3.13,3.005,3.075,884730.0
2021-11-16,3.075,3.175,3.06,3.085,369861.0
2021-11-17,3.065,3.11,3.005,3.015,477372.0
2021-11-18,3.005,3.04,2.96,2.985,379124.0
2021-11-19,2.94,2.94,2.845,2.86,2300076.0
2021-11-22,2.815,2.915,2.815,2.86,895829.0
2021-11-23,2.89,2.95,2.855,2.89,472638.0
2021-11-24,2.87,3.02,2.87,2.985,567555.0
2021-11-25,2.985,3.02,2.935,2.94,526707.0
2021-11-26,2.765,2.855,2.675,2.835,992487.0
2021-11-29,2.855,2.87,2.735,2.755,2076018.0
2021-11-30,2.72,2.765,2.57,2.605,2236911.0
2021-12-01,2.665,2.71,2.49,2.505,2232741.0
2021-12-02,2.48,2.545,2.425,2.505,1642549.0
2021-12-03,2.54,2.575,2.425,2.47,1040412.0
2021-12-06,2.47,2.53,2.435,2.505,1192400.0
2021-12-07,2.54,2.655,2.54,2.64,1217760.0
2021-12-08,2.65,2.665,2.525,2.575,663131.0
2021-12-09,2.55,2.605,2.515,2.54,1049227.0
2021-12-10,2.57,2.61,2.48,2.54,476040.0
2021-12-13,2.53,2.55,2.39,2.405,696557.0
2021-12-14,2.405,2.495,2.345,2.365,1071694.0
2021-12-15,2.355,2.415,2.28,2.38,1478430.0
2021-12-16,2.405,2.46,2.32,2.335,851272.0
2021-12-17,2.31,2.335,2.255,2.3,565102.0
2021-12-20,2.23,2.275,2.185,2.245,1156127.0
2021-12-21,2.275,2.415,2.275,2.39,722874.0
2021-12-22,2.38,2.49,2.335,2.45,941971.0
2021-12-23,2.45,2.45,2.38,2.38,312645.0
2021-12-24,2.39,2.405,2.365,2.39,187335.0
2021-12-29,2.38,2.48,2.37,2.415,645696.0
2021-12-30,2.425,2.45,2.38,2.405,486073.0
2021-12-31,2.4,2.48,2.38,2.47,462593.0
2022-01-04,2.505,2.71,2.505,2.7,1412342.0
2022-01-05,2.72,2.765,2.605,2.63,1125216.0
2022-01-06,2.685,2.71,2.595,2.71,1168651.0
2022-01-07,2.72,2.73,2.655,2.655,633052.0
2022-01-10,2.675,2.7,2.615,2.685,593296.0
2022-01-11,2.745,2.825,2.72,2.79,1667877.0
2022-01-12,2.81,2.87,2.775,2.87,5681859.0
2022-01-13,2.88,2.9,2.81,2.825,958704.0
2022-01-14,2.81,2.925,2.78,2.925,1042587.0
2022-01-17,2.94,2.99,2.915,2.97,2220850.0
2022-01-18,3.02,3.02,2.87,2.915,1883512.0
2022-01-19,2.915,2.935,2.815,2.86,2008554.0
2022-01-20,2.855,2.96,2.855,2.94,1451815.0
2022-01-21,2.86,2.94,2.825,2.89,1401824.0
2022-01-24,2.72,2.94,2.7,2.925,1850772.0
2022-01-25,2.89,3.04,2.845,3.015,1351762.0
2022-01-26,3.075,3.11,2.97,3.03,2792213.0
2022-01-27,3.095,3.155,3.03,3.11,1682812.0
2022-01-28,3.095,3.19,3.075,3.165,1142564.0
2022-01-31,3.155,3.21,3.11,3.175,1296075.0
2022-02-01,3.14,3.265,3.13,3.235,1079316.0
2022-02-02,3.235,3.265,3.125,3.155,975848.0
2022-02-03,3.14,3.165,3.085,3.145,772601.0
2022-02-04,3.155,3.265,3.145,3.21,2072171.0
2022-02-07,3.19,3.21,3.12,3.14,1282970.0
2022-02-08,3.12,3.165,2.9,2.915,2673288.0
2022-02-09,2.985,2.995,2.925,2.98,1721925.0
2022-02-10,2.97,3.165,2.95,3.02,1749590.0
2022-02-11,3.06,3.14,3.02,3.105,1542449.0
2022-02-14,3.085,3.155,3.06,3.095,1119741.0
2022-02-15,3.04,3.255,3.04,3.22,1946596.0
2022-02-16,3.21,3.37,3.21,3.28,5706177.0
2022-02-17,3.265,3.29,3.165,3.22,847105.0
2022-02-18,3.165,3.23,3.14,3.155,1107773.0
2022-02-22,3.21,3.245,2.985,3.04,1291806.0
2022-02-23,3.065,3.11,2.995,2.995,1000504.0
2022-02-24,3.075,3.11,2.78,2.935,2698729.0
2022-02-25,2.94,2.965,2.865,2.935,4447484.0
2022-02-28,2.915,3.075,2.905,3.04,960606.0
2022-03-01,3.065,3.085,2.91,2.925,1690105.0
2022-03-02,2.97,2.995,2.83,2.915,3647378.0
2022-03-03,2.915,2.925,2.815,2.825,1411426.0
2022-03-04,2.835,2.935,2.79,2.905,1767392.0
2022-03-07,2.915,3.075,2.9,3.06,1611286.0
2022-03-08,3.095,3.19,2.995,3.03,3426555.0
2022-03-09,2.95,3.075,2.905,2.995,1047699.0
2022-03-10,3.03,3.03,2.925,3.015,692868.0
2022-03-11,2.995,3.04,2.915,2.915,749906.0
2022-03-14,2.9,2.905,2.755,2.81,1165800.0
2022-03-15,2.71,2.825,2.655,2.765,655392.0
2022-03-16,2.79,2.88,2.78,2.825,473040.0
2022-03-17,2.905,2.95,2.835,2.86,1431759.0
2022-03-18,2.88,2.96,2.86,2.96,534984.0
2022-03-21,2.98,3.005,2.915,2.98,771783.0
2022-03-22,2.985,3.005,2.915,2.915,625359.0
2022-03-23,2.97,3.14,2.935,3.13,1283492.0
2022-03-24,3.095,3.165,3.095,3.105,1833108.0
2022-03-25,3.105,3.23,3.065,3.22,883235.0
2022-03-28,3.155,3.19,3.11,3.155,636964.0
2022-03-29,3.13,3.22,3.03,3.185,964070.0
2022-03-30,3.21,3.315,3.21,3.3,4334890.0
2022-03-31,3.265,3.315,3.235,3.315,2282091.0
2022-04-01,3.31,3.345,3.28,3.345,2532015.0
2022-04-04,3.39,3.46,3.36,3.435,1295685.0
2022-04-05,3.39,3.445,3.3,3.315,939019.0
2022-04-06,3.315,3.325,3.22,3.27,1061698.0
2022-04-07,3.27,3.345,3.23,3.28,599991.0
2022-04-08,3.29,3.63,3.29,3.61,2466326.0
2022-04-11,3.52,3.645,3.485,3.64,1118070.0
2022-04-12,3.72,3.845,3.665,3.7,3126929.0
2022-04-13,3.755,3.87,3.725,3.805,1167430.0
2022-04-14,3.805,3.95,3.755,3.845,1072487.0
2022-04-18,3.885,4.085,3.885,4.005,1356136.0
2022-04-19,4.005,4.12,3.95,4.09,1667763.0
2022-04-20,4.135,4.235,4.085,4.1,1220935.0
2022-04-21,4.18,4.19,3.86,3.895,1599936.0
2022-04-22,3.845,3.96,3.81,3.845,1005672.0
2022-04-25,3.76,4.055,3.745,3.895,2499449.0
2022-04-26,3.97,4.05,3.77,3.77,2028410.0
2022-04-27,3.77,3.905,3.655,3.895,1990991.0
2022-04-28,3.895,3.985,3.835,3.94,1175268.0
2022-04-29,3.96,4.02,3.92,3.995,1230907.0
2022-05-02,3.97,3.975,3.79,3.87,1252248.0
2022-05-03,3.88,4.04,3.87,4.04,1020178.0
2022-05-04,4.055,4.175,3.96,4.155,1008874.0
2022-05-05,4.21,4.255,3.925,4.085,1311493.0
2022-05-06,4.09,4.145,3.95,4.03,1081572.0
2022-05-09,3.95,3.985,3.675,3.7,1169875.0
2022-05-10,3.725,3.79,3.61,3.675,1138494.0
2022-05-11,3.675,3.825,3.675,3.725,2713229.0
2022-05-12,3.655,3.69,3.485,3.565,1523531.0
2022-05-13,3.6,3.8,3.6,3.71,1411322.0
2022-05-16,3.72,3.885,3.675,3.88,1105051.0
2022-05-17,3.94,3.985,3.845,3.915,971473.0
2022-05-18,3.925,3.925,3.685,3.845,987808.0
2022-05-19,3.79,3.88,3.745,3.845,911393.0
2022-05-20,3.845,3.955,3.835,3.95,1045854.0
2022-05-24,3.975,4.1,3.96,3.975,1184286.0
2022-05-25,3.975,4.04,3.915,3.925,1442224.0
2022-05-26,3.95,4.11,3.95,4.085,1225059.0
2022-05-27,4.055,4.135,4.01,4.085,878534.0
2022-05-30,4.055,4.26,4.055,4.18,850438.0
2022-05-31,4.215,4.245,4.045,4.13,1116446.0
2022-06-01,4.13,4.27,4.06,4.26,1099239.0
2022-06-02,4.235,4.37,4.19,4.26,1112855.0
2022-06-03,4.245,4.305,4.18,4.235,720009.0
2022-06-06,4.27,4.28,4.145,4.145,808047.0
2022-06-07,4.135,4.28,4.065,4.245,2491074.0
2022-06-08,4.26,4.37,4.19,4.26,806774.0
2022-06-09,4.215,4.255,4.13,4.145,612958.0
2022-06-10,4.1,4.13,3.94,4.005,772017.0
2022-06-13,3.835,4.03,3.8,3.96,1208857.0
2022-06-14,3.96,3.97,3.655,3.69,1958873.0
2022-06-15,3.68,3.755,3.585,3.655,747579.0
2022-06-16,3.575,3.595,3.44,3.475,1831587.0
2022-06-17,3.36,3.505,3.31,3.35,2515795.0
2022-06-20,3.335,3.44,3.3,3.435,362100.0
2022-06-21,3.585,3.725,3.585,3.71,1071702.0
2022-06-22,3.485,3.53,3.395,3.425,1088513.0
2022-06-23,3.44,3.46,3.02,3.12,1946487.0
2022-06-24,3.14,3.195,3.075,3.175,2053251.0
2022-06-27,3.19,3.31,3.12,3.27,1552883.0
2022-06-28,3.335,3.45,3.315,3.45,1107001.0
2022-06-29,3.475,3.575,3.31,3.325,1517932.0
2022-06-30,3.28,3.325,3.235,3.29,976358.0
2022-07-04,3.325,3.47,3.325,3.415,1332627.0
2022-07-05,3.35,3.35,3.105,3.12,1567099.0
2022-07-06,3.105,3.165,2.825,2.835,3389348.0
2022-07-07,2.95,3.13,2.94,3.06,2027712.0
2022-07-08,3.075,3.105,2.87,2.9,3650650.0
2022-07-11,2.845,2.95,2.81,2.9,2476138.0
2022-07-12,2.8,2.935,2.78,2.88,1670792.0
2022-07-13,2.825,2.925,2.81,2.825,1008607.0
2022-07-14,2.72,2.785,2.655,2.685,877771.0
2022-07-15,2.745,2.745,2.655,2.675,1083816.0
2022-07-18,2.735,2.81,2.73,2.8,960437.0
2022-07-19,2.825,2.94,2.8,2.935,1973247.0
2022-07-20,2.89,3.04,2.89,3.02,959210.0
2022-07-21,2.95,2.98,2.87,2.88,1034625.0
2022-07-22,2.9,2.96,2.865,2.915,754308.0
2022-07-25,2.94,3.03,2.925,3.02,1793634.0
2022-07-26,3.085,3.265,3.085,3.23,2335064.0
2022-07-27,3.29,3.29,3.085,3.165,2079550.0
2022-07-28,3.21,3.315,3.19,3.315,1310150.0
2022-07-29,3.335,3.395,3.3,3.38,885451.0
2022-08-02,3.27,3.315,3.175,3.19,995487.0
2022-08-03,3.22,3.29,3.095,3.14,1102689.0
2022-08-04,3.14,3.145,2.985,2.995,682162.0
2022-08-05,2.96,3.11,2.94,3.04,528697.0
2022-08-08,3.06,3.14,3.015,3.12,627361.0
2022-08-09,3.145,3.18,3.05,3.105,732521.0
2022-08-10,3.12,3.165,3.04,3.14,607896.0
2022-08-11,3.155,3.235,3.145,3.2,496334.0
2022-08-12,3.21,3.235,3.14,3.21,344625.0
2022-08-15,3.13,3.145,3.02,3.13,474005.0
2022-08-16,3.13,3.185,3.065,3.11,679356.0
2022-08-17,3.095,3.175,3.085,3.095,627253.0
2022-08-18,3.11,3.245,3.11,3.23,631879.0
2022-08-19,3.19,3.21,3.11,3.12,997755.0
2022-08-22,3.105,3.185,3.065,3.13,640570.0
2022-08-23,3.165,3.265,3.155,3.2,798741.0
2022-08-24,3.19,3.28,3.185,3.245,592418.0
2022-08-25,3.27,3.325,3.23,3.255,453886.0
2022-08-26,3.235,3.285,3.19,3.2,477799.0
2022-08-29,3.175,3.3,3.175,3.255,634568.0
2022-08-30,3.21,3.21,3.105,3.13,1651429.0
2022-08-31,3.085,3.185,3.04,3.095,559857.0
2022-09-01,3.04,3.065,2.915,2.94,960112.0
2022-09-02,2.98,3.095,2.97,3.06,587851.0
2022-09-06,3.06,3.12,3.015,3.105,952483.0
2022-09-07,3.04,3.075,2.925,3.005,1437092.0
2022-09-08,2.985,3.075,2.965,3.05,4752081.0
2022-09-09,3.14,3.22,3.105,3.165,749255.0
2022-09-12,3.23,3.235,3.12,3.12,685401.0
2022-09-13,3.085,3.15,3.065,3.095,798032.0
2022-09-14,3.12,3.185,3.105,3.13,670445.0
2022-09-15,3.095,3.12,3.05,3.075,1710205.0
2022-09-16,3.06,3.075,2.95,2.98,1607418.0
2022-09-19,2.9,2.96,2.9,2.94,727180.0
2022-09-20,2.94,2.95,2.855,2.89,1416550.0
2022-09-21,2.9,2.94,2.81,2.815,2086805.0
2022-09-22,2.845,2.9,2.745,2.755,899622.0
2022-09-23,2.655,2.655,2.405,2.425,2043288.0
2022-09-26,2.4,2.505,2.37,2.4,1332691.0
2022-09-27,2.415,2.55,2.405,2.515,1221362.0
2022-09-28,2.515,2.62,2.47,2.62,820985.0
2022-09-29,2.595,2.62,2.515,2.585,606392.0
2022-09-30,2.575,2.64,2.525,2.56,785100.0
2022-10-03,2.655,2.835,2.655,2.745,890923.0
2022-10-04,2.835,2.89,2.78,2.79,636885.0
2022-10-05,2.765,2.88,2.71,2.87,629934.0
2022-10-06,2.86,2.96,2.855,2.905,561126.0
2022-10-07,2.905,2.925,2.78,2.79,899261.0
2022-10-11,2.71,2.875,2.675,2.735,612231.0
2022-10-12,2.73,2.775,2.685,2.765,369120.0
2022-10-13,2.72,2.865,2.685,2.845,1056589.0
2022-10-14,2.815,2.86,2.71,2.71,1360028.0
2022-10-17,2.765,2.8,2.72,2.735,677882.0
2022-10-18,2.745,2.87,2.735,2.87,394764.0
2022-10-19,2.845,2.97,2.845,2.925,618643.0
2022-10-20,2.96,3.005,2.905,2.935,423381.0
2022-10-21,2.935,3.05,2.915,3.05,505384.0
2022-10-24,3.04,3.06,2.985,3.015,418971.0
2022-10-25,3.005,3.065,2.99,3.05,485830.0
2022-10-26,3.075,3.185,3.03,3.175,951347.0
2022-10-27,3.175,3.28,3.175,3.23,1268163.0
2022-10-28,3.235,3.255,3.135,3.185,667392.0
2022-10-31,3.165,3.27,3.145,3.23,920197.0
2022-11-01,3.255,3.345,3.22,3.31,932604.0
2022-11-02,3.325,3.53,3.29,3.415,1540737.0
2022-11-03,3.37,3.475,3.36,3.395,546398.0
2022-11-04,3.485,3.505,3.36,3.405,405049.0
2022-11-07,3.425,3.5,3.39,3.495,439798.0
2022-11-08,3.515,3.555,3.45,3.45,820117.0
2022-11-09,3.45,3.46,3.345,3.38,933300.0
2022-11-10,3.555,3.645,3.415,3.495,2227135.0
2022-11-11,3.555,3.655,3.505,3.54,2543977.0
2022-11-14,3.53,3.53,3.36,3.38,1348032.0
2022-11-15,3.395,3.575,3.38,3.565,1304998.0
2022-11-16,3.52,3.55,3.475,3.495,581139.0
2022-11-17,3.44,3.55,3.405,3.52,931231.0
2022-11-18,3.45,3.515,3.415,3.485,847523.0
2022-11-21,3.45,3.475,3.315,3.46,708253.0
2022-11-22,3.485,3.61,3.47,3.595,1151403.0
2022-11-23,3.53,3.595,3.515,3.565,714755.0
2022-11-24,3.54,3.6,3.54,3.595,476580.0
2022-11-25,3.585,3.595,3.53,3.55,679868.0
2022-11-28,3.485,3.53,3.425,3.53,903706.0
2022-11-29,3.55,3.565,3.48,3.505,737197.0
2022-11-30,3.54,3.63,3.53,3.565,983968.0
2022-12-01,3.61,3.675,3.515,3.52,948254.0
2022-12-02,3.485,3.555,3.475,3.55,707478.0
2022-12-05,3.585,3.61,3.44,3.505,899345.0
2022-12-06,3.475,3.555,3.35,3.35,820082.0
2022-12-07,3.35,3.44,3.29,3.29,609575.0
2022-12-08,3.325,3.425,3.3,3.38,522004.0
2022-12-09,3.37,3.405,3.275,3.29,681107.0
2022-12-12,3.315,3.37,3.29,3.325,678677.0
2022-12-13,3.36,3.435,3.345,3.345,613829.0
2022-12-14,3.345,3.44,3.31,3.325,544998.0
2022-12-15,3.31,3.325,3.255,3.31,307541.0
2022-12-16,3.255,3.31,3.21,3.28,478301.0
2022-12-19,3.265,3.335,3.185,3.21,536905.0
2022-12-20,3.2,3.3,3.19,3.245,445336.0
2022-12-21,3.245,3.35,3.21,3.345,1078435.0
2022-12-22,3.345,3.35,3.185,3.23,386175.0
2022-12-23,3.255,3.325,3.245,3.325,295770.0
2022-12-28,3.36,3.38,3.14,3.155,360674.0
2022-12-29,3.155,3.235,3.105,3.235,269473.0
2022-12-30,3.21,3.27,3.165,3.265,240537.0
2023-01-03,3.19,3.3,2.96,3.02,812706.0
2023-01-04,3.015,3.06,2.94,2.98,468690.0
2023-01-05,2.97,3.105,2.97,3.065,341609.0
2023-01-06,3.105,3.24,3.075,3.19,598241.0
2023-01-09,3.21,3.265,3.155,3.235,507399.0
2023-01-10,3.23,3.27,3.195,3.22,333058.0
2023-01-11,3.235,3.29,3.21,3.255,459166.0
2023-01-12,3.265,3.335,3.235,3.325,1194241.0
2023-01-13,3.3,3.44,3.28,3.37,966379.0
2023-01-16,3.39,3.435,3.39,3.39,364190.0
2023-01-17,3.405,3.45,3.38,3.39,422921.0
2023-01-18,3.435,3.54,3.405,3.425,1145626.0
2023-01-19,3.405,3.515,3.405,3.46,894749.0
2023-01-20,3.47,3.495,3.405,3.45,965177.0
2023-01-23,3.45,3.475,3.39,3.405,471939.0
2023-01-24,3.39,3.435,3.23,3.23,771238.0
2023-01-25,3.21,3.255,3.085,3.2,830373.0
2023-01-26,3.23,3.3,3.22,3.255,1382389.0
2023-01-27,3.235,3.285,3.185,3.2,696215.0
2023-01-30,3.155,3.19,3.04,3.05,787028.0
2023-01-31,3.065,3.085,3.02,3.065,874316.0
2023-02-01,3.065,3.085,3.015,3.04,1308341.0
2023-02-02,3.065,3.065,2.84,2.89,1655184.0
2023-02-03,2.88,2.97,2.87,2.94,1988228.0
2023-02-06,2.935,2.98,2.815,2.855,3569608.0
2023-02-07,2.86,2.98,2.855,2.96,1255198.0
2023-02-08,2.96,2.96,2.905,2.925,622856.0
2023-02-09,2.925,2.93,2.815,2.845,757755.0
2023-02-10,2.855,2.94,2.835,2.925,1798246.0
2023-02-13,2.915,2.965,2.88,2.925,2775255.0
2023-02-14,2.905,3.085,2.905,3.05,4513451.0
2023-02-15,3.03,3.03,2.97,2.98,563635.0
2023-02-16,2.95,3.03,2.87,2.905,905285.0
2023-02-17,2.855,2.89,2.815,2.825,550744.0
2023-02-21,2.81,2.86,2.775,2.835,1027860.0
2023-02-22,2.835,2.855,2.745,2.765,1906622.0
2023-02-23,2.855,3.005,2.845,2.925,2291156.0
2023-02-24,2.87,2.965,2.79,2.915,1002426.0
2023-02-27,2.915,2.985,2.915,2.985,860551.0
2023-02-28,2.98,3.075,2.97,3.06,1581601.0
2023-03-01,3.06,3.19,3.04,3.14,1877473.0
2023-03-02,3.165,3.19,3.105,3.145,979855.0
2023-03-03,3.14,3.265,3.12,3.21,1247587.0
2023-03-06,3.22,3.22,3.115,3.13,654548.0
2023-03-07,3.12,3.165,3.085,3.095,429071.0
2023-03-08,3.095,3.21,3.06,3.145,652839.0
2023-03-09,3.145,3.21,3.005,3.03,529310.0
2023-03-10,3.03,3.05,2.94,2.96,765787.0
2023-03-13,2.87,2.95,2.825,2.88,695157.0
2023-03-14,2.915,2.95,2.815,2.845,883703.0
2023-03-15,2.78,2.81,2.71,2.745,1178854.0
2023-03-16,2.715,2.81,2.625,2.755,3083794.0
2023-03-17,2.755,2.755,2.58,2.67,2348033.0
2023-03-20,2.655,2.71,2.635,2.67,856835.0
2023-03-21,2.725,2.76,2.695,2.735,941604.0
2023-03-22,2.745,2.745,2.645,2.645,858929.0
2023-03-23,2.67,2.73,2.61,2.655,797460.0
2023-03-24,2.62,2.71,2.6,2.67,1060496.0
2023-03-27,2.7,2.735,2.62,2.725,702637.0
2023-03-28,2.725,2.755,2.68,2.7,669591.0
2023-03-29,2.735,2.77,2.715,2.735,641018.0
2023-03-30,2.735,2.79,2.67,2.77,818047.0
2023-03-31,2.8,2.8,2.735,2.78,665085.0
2023-04-03,2.89,2.935,2.795,2.855,1212491.0
2023-04-04,2.86,2.935,2.72,2.8,1145061.0
2023-04-05,2.79,2.8,2.71,2.735,895290.0
2023-04-06,2.71,2.755,2.68,2.71,699125.0
2023-04-10,2.71,2.76,2.69,2.715,283590.0
2023-04-11,2.755,2.76,2.7,2.71,1493395.0
2023-04-12,2.715,2.755,2.715,2.725,871225.0
2023-04-13,2.745,2.855,2.745,2.8,1090663.0
2023-04-14,2.8,2.86,2.78,2.855,1339221.0
2023-04-17,2.87,2.905,2.83,2.88,1000857.0
2023-04-18,2.89,2.905,2.855,2.87,459002.0
2023-04-19,2.835,2.87,2.81,2.86,630659.0
2023-04-20,2.825,2.845,2.8,2.825,501302.0
2023-04-21,2.835,2.89,2.8,2.835,530971.0
2023-04-24,2.815,2.935,2.815,2.915,616555.0
2023-04-25,2.89,2.96,2.87,2.925,776466.0
2023-04-26,2.905,2.95,2.815,2.845,935877.0
2023-04-27,2.855,2.9,2.77,2.79,752243.0
2023-04-28,2.79,2.9,2.78,2.86,323324.0
2023-05-01,2.835,2.89,2.81,2.825,277943.0
2023-05-02,2.81,2.815,2.68,2.745,1797679.0
2023-05-03,2.69,2.78,2.69,2.725,497167.0
2023-05-04,2.725,2.735,2.655,2.67,938241.0
2023-05-05,2.71,2.78,2.68,2.755,460196.0
2023-05-08,2.76,2.8,2.71,2.715,571828.0
2023-05-09,2.7,2.725,2.67,2.71,930809.0
2023-05-10,2.715,2.725,2.665,2.725,671351.0
2023-05-11,2.69,2.7,2.625,2.655,523001.0
2023-05-12,2.71,2.89,2.71,2.87,1505396.0
2023-05-15,2.87,2.9,2.825,2.855,523995.0
2023-05-16,2.815,2.83,2.725,2.755,581966.0
2023-05-17,2.76,2.78,2.725,2.78,535473.0
2023-05-18,2.77,2.86,2.725,2.855,1222201.0
2023-05-19,2.87,2.925,2.835,2.855,438636.0
2023-05-23,2.87,2.945,2.87,2.935,1588818.0
2023-05-24,2.935,2.96,2.87,2.905,721384.0
2023-05-25,2.88,2.905,2.835,2.855,639555.0
2023-05-26,2.87,2.9,2.845,2.88,266747.0
2023-05-29,2.86,2.935,2.845,2.925,177809.0
2023-05-30,2.89,2.9,2.815,2.88,447575.0
2023-05-31,2.835,2.86,2.76,2.815,547730.0
2023-06-01,2.81,2.97,2.78,2.905,1280909.0
2023-06-02,2.97,3.03,2.935,2.995,581407.0
2023-06-05,3.025,3.06,2.995,3.015,1375166.0
2023-06-06,2.98,3.015,2.945,3.005,1540698.0
2023-06-07,3.005,3.085,3.005,3.07,599460.0
2023-06-08,3.07,3.07,2.995,3.06,653406.0
2023-06-09,3.05,3.07,2.96,2.98,812820.0
2023-06-12,2.935,2.96,2.9,2.935,722560.0
2023-06-13,2.96,3.025,2.94,2.945,397178.0
2023-06-14,3.0,3.0,2.88,2.905,418822.0
2023-06-15,2.905,3.005,2.905,3.005,421662.0
2023-06-16,3.005,3.1,3.005,3.06,2295874.0
2023-06-19,3.07,3.11,3.07,3.07,194285.0
2023-06-20,3.08,3.11,3.005,3.09,566898.0
2023-06-21,3.08,3.11,3.07,3.09,388417.0
2023-06-22,3.055,3.06,2.96,2.98,623146.0
2023-06-23,2.935,3.035,2.89,3.005,1188630.0
2023-06-26,3.015,3.11,3.015,3.06,1011214.0
2023-06-27,3.06,3.09,3.035,3.08,450122.0
2023-06-28,3.07,3.18,3.06,3.155,1233725.0
2023-06-29,3.16,3.21,3.145,3.21,787889.0
2023-06-30,3.21,3.29,3.18,3.225,458914.0
2023-07-04,3.225,3.28,3.225,3.265,318759.0
2023-07-05,3.27,3.31,3.225,3.265,428085.0
2023-07-06,3.235,3.3,3.125,3.27,766468.0
2023-07-07,3.265,3.38,3.265,3.345,1129812.0
2023-07-10,3.325,3.365,3.32,3.335,421414.0
2023-07-11,3.335,3.385,3.31,3.345,1786586.0
2023-07-12,3.345,3.41,3.335,3.39,1251128.0
2023-07-13,3.39,3.445,3.375,3.41,697286.0
2023-07-14,3.41,3.42,3.32,3.355,362111.0
2023-07-17,3.355,3.435,3.335,3.4,755108.0
2023-07-18,3.42,3.52,3.41,3.49,1911061.0
2023-07-19,3.5,3.565,3.49,3.535,1131573.0
2023-07-20,3.555,3.59,3.5,3.52,529025.0
2023-07-21,3.52,3.61,3.52,3.6,954761.0
2023-07-24,3.61,3.64,3.575,3.59,1135429.0
2023-07-25,3.6,3.645,3.585,3.61,547455.0
2023-07-26,3.59,3.645,3.575,3.64,440927.0
2023-07-27,3.645,3.72,3.64,3.685,1609810.0
2023-07-28,3.69,3.72,3.655,3.7,984875.0
2023-07-31,3.72,3.785,3.71,3.785,772971.0
2023-08-01,3.745,3.795,3.665,3.775,653133.0
2023-08-02,3.72,3.855,3.72,3.83,1276784.0
2023-08-03,3.82,4.195,3.81,4.085,2845619.0
2023-08-04,4.095,4.175,4.085,4.095,1446368.0
2023-08-08,4.01,4.135,3.95,4.13,1602168.0
2023-08-09,4.16,4.195,4.12,4.14,1114745.0
2023-08-10,4.14,4.315,4.12,4.285,2056933.0
2023-08-11,4.285,4.335,4.205,4.215,1438210.0
2023-08-14,4.205,4.33,4.17,4.325,962426.0
2023-08-15,4.285,4.285,4.17,4.215,1182358.0
2023-08-16,4.205,4.315,4.15,4.16,1194924.0
2023-08-17,4.115,4.285,4.065,4.16,1162397.0
2023-08-18,4.14,4.26,4.12,4.24,1038413.0
2023-08-21,4.25,4.27,4.16,4.16,350079.0
2023-08-22,4.16,4.205,4.13,4.175,414824.0
2023-08-23,4.15,4.23,4.085,4.215,891399.0
2023-08-24,4.185,4.305,4.115,4.215,777262.0
2023-08-25,4.24,4.295,4.225,4.25,599541.0
2023-08-28,4.26,4.385,4.26,4.37,915520.0
2023-08-29,4.385,4.47,4.35,4.435,652975.0
2023-08-30,4.44,4.47,4.4,4.435,396753.0
2023-08-31,4.435,4.45,4.36,4.37,720448.0
2023-09-01,4.415,4.545,4.395,4.505,1520931.0
2023-09-05,4.55,4.615,4.525,4.59,2281190.0
2023-09-06,4.57,4.635,4.525,4.59,830655.0
2023-09-07,4.58,4.69,4.53,4.67,1469123.0
2023-09-08,4.66,4.855,4.595,4.77,1827103.0
2023-09-11,4.8,4.87,4.735,4.79,1274091.0
2023-09-12,4.815,4.87,4.7,4.735,1168890.0
2023-09-13,4.745,4.8,4.47,4.495,1414160.0
2023-09-14,4.57,4.605,4.41,4.45,1476590.0
2023-09-15,4.44,4.44,4.35,4.385,1100196.0
2023-09-18,4.385,4.44,4.375,4.375,895524.0
2023-09-19,4.47,4.545,4.37,4.405,815954.0
2023-09-20,4.385,4.545,4.36,4.525,1272680.0
2023-09-21,4.49,4.545,4.405,4.415,885194.0
2023-09-22,4.44,4.53,4.44,4.505,440991.0
2023-09-25,4.49,4.56,4.49,4.535,246211.0
2023-09-26,4.505,4.56,4.45,4.495,445377.0
2023-09-27,4.515,4.58,4.505,4.505,621313.0
2023-09-28,4.46,4.47,4.35,4.385,1089239.0
2023-09-29,4.385,4.395,4.25,4.285,935853.0
2023-10-02,4.25,4.265,4.105,4.135,1829963.0
2023-10-03,4.135,4.265,4.1,4.195,730655.0
2023-10-04,4.135,4.135,4.01,4.1,1247495.0
2023-10-05,4.08,4.12,4.02,4.055,503808.0
2023-10-06,4.09,4.23,4.04,4.185,945627.0
2023-10-10,4.24,4.33,4.21,4.31,690016.0
2023-10-11,4.255,4.295,4.165,4.22,502185.0
2023-10-12,4.22,4.25,4.12,4.2,667575.0
2023-10-13,4.23,4.275,4.135,4.165,1282496.0
2023-10-16,4.185,4.25,4.13,4.185,358586.0
2023-10-17,4.175,4.235,4.175,4.195,348143.0
2023-10-18,4.22,4.265,4.195,4.2,721274.0
2023-10-19,4.175,4.275,4.155,4.24,1568907.0
2023-10-20,4.24,4.24,4.17,4.175,339753.0
2023-10-23,4.145,4.195,4.08,4.1,577103.0
2023-10-24,4.135,4.225,4.065,4.155,828198.0
2023-10-25,4.12,4.24,4.11,4.195,593054.0
2023-10-26,4.175,4.21,4.075,4.195,715339.0
2023-10-27,4.22,4.25,4.165,4.24,586494.0
2023-10-30,4.25,4.32,4.155,4.21,540300.0
2023-10-31,4.23,4.335,4.195,4.32,688333.0
2023-11-01,4.32,4.45,4.255,4.43,876955.0
2023-11-02,4.425,4.495,4.395,4.48,470005.0
2023-11-03,4.47,4.495,4.37,4.385,1130596.0
2023-11-06,4.405,4.425,4.285,4.33,803010.0
2023-11-07,4.275,4.275,4.175,4.175,410138.0
2023-11-08,4.145,4.175,4.08,4.135,883002.0
2023-11-09,4.145,4.185,4.02,4.035,829290.0
2023-11-10,4.055,4.23,4.045,4.195,908029.0
2023-11-13,4.2,4.25,4.18,4.2,397867.0
2023-11-14,4.21,4.34,4.195,4.23,692164.0
2023-11-15,4.2,4.23,4.08,4.1,707434.0
2023-11-16,4.055,4.065,3.89,3.915,1313265.0
2023-11-17,3.96,3.96,3.905,3.935,2688423.0
2023-11-20,3.98,4.01,3.9,3.915,1233872.0
2023-11-21,3.89,3.9,3.795,3.87,558884.0
2023-11-22,3.785,3.87,3.685,3.78,1323594.0
2023-11-23,3.73,3.845,3.73,3.785,260158.0
2023-11-24,3.78,3.86,3.77,3.78,395641.0
2023-11-27,3.785,3.82,3.74,3.77,493080.0
2023-11-28,3.78,3.805,3.74,3.76,567595.0
2023-11-29,3.795,3.815,3.725,3.785,3278045.0
2023-11-30,3.835,3.86,3.75,3.795,453945.0
2023-12-01,3.78,3.9,3.78,3.845,550997.0
2023-12-04,3.805,3.915,3.69,3.75,565601.0
2023-12-05,3.75,3.795,3.715,3.715,577255.0
2023-12-06,3.715,3.795,3.66,3.725,1119871.0
2023-12-07,3.74,3.75,3.66,3.695,1001351.0
2023-12-08,3.715,3.785,3.685,3.74,520329.0
2023-12-11,3.695,3.725,3.595,3.595,720640.0
2023-12-12,3.595,3.64,3.49,3.49,881722.0
2023-12-13,3.5,3.66,3.5,3.64,507301.0
2023-12-14,3.675,3.8,3.675,3.75,588831.0
2023-12-15,3.75,3.77,3.705,3.74,1399815.0
2023-12-18,3.77,3.825,3.75,3.77,383041.0
2023-12-19,3.76,3.825,3.75,3.805,518065.0
2023-12-20,3.835,3.92,3.835,3.865,524099.0
2023-12-21,3.88,3.89,3.79,3.88,518954.0
2023-12-22,3.91,3.91,3.8,3.815,378856.0
2023-12-27,3.825,3.945,3.825,3.92,432795.0
2023-12-28,3.9,3.955,3.845,3.845,300050.0
2023-12-29,3.845,3.875,3.77,3.835,176288.0
2024-01-02,3.855,3.94,3.83,3.835,503021.0
2024-01-03,3.845,3.865,3.725,3.75,1101101.0
2024-01-04,3.79,3.835,3.77,3.815,436911.0
2024-01-05,3.815,3.93,3.815,3.9,494283.0
2024-01-08,3.855,3.855,3.77,3.845,457111.0
2024-01-09,3.855,3.855,3.685,3.695,905795.0
2024-01-10,3.725,3.83,3.685,3.8,1114547.0
2024-01-11,3.845,3.855,3.74,3.78,515219.0
2024-01-12,3.815,3.875,3.725,3.76,675416.0
2024-01-15,3.77,3.955,3.76,3.94,555757.0
2024-01-16,3.94,3.955,3.805,3.815,447197.0
2024-01-17,3.76,3.92,3.74,3.9,555573.0
2024-01-18,3.93,3.995,3.89,3.94,642932.0
2024-01-19,3.955,3.97,3.865,3.89,214243.0
2024-01-22,3.88,3.955,3.855,3.93,490984.0
2024-01-23,3.93,4.06,3.91,4.04,761507.0
2024-01-24,4.05,4.135,3.96,4.02,843315.0
2024-01-25,4.085,4.16,4.01,4.14,710410.0
2024-01-26,4.14,4.21,4.115,4.19,743185.0
2024-01-29,4.2,4.21,4.075,4.105,533654.0
2024-01-30,4.03,4.17,4.03,4.16,561812.0
2024-01-31,4.16,4.16,4.01,4.075,544605.0
2024-02-01,4.095,4.14,3.955,3.955,685647.0
2024-02-02,3.93,3.985,3.76,3.78,1203673.0
2024-02-05,3.77,3.77,3.67,3.705,1737250.0
2024-02-06,3.715,3.81,3.705,3.735,1144593.0
2024-02-07,3.76,3.88,3.735,3.855,1019817.0
2024-02-08,3.855,3.9,3.815,3.875,685228.0
2024-02-09,3.865,3.91,3.8,3.815,256154.0
2024-02-12,3.8,3.88,3.79,3.865,406571.0
2024-02-13,3.825,3.865,3.74,3.77,411935.0
2024-02-14,3.79,3.85,3.675,3.685,1112402.0
2024-02-15,3.695,3.955,3.695,3.94,1216847.0
2024-02-16,3.91,3.955,3.91,3.945,412610.0
2024-02-20,3.93,3.945,3.815,3.815,415083.0
2024-02-21,3.845,3.94,3.82,3.865,352804.0
2024-02-22,3.9,3.955,3.705,3.805,1359116.0
2024-02-23,3.77,3.8,3.61,3.78,1124931.0
2024-02-26,3.75,3.88,3.74,3.76,933071.0
2024-02-27,3.78,3.825,3.74,3.805,686421.0
2024-02-28,3.8,3.9,3.79,3.9,966938.0
2024-02-29,3.9,3.94,3.83,3.875,1010142.0
2024-03-01,3.91,3.995,3.855,3.94,1464812.0
2024-03-04,3.955,3.965,3.855,3.955,872954.0
2024-03-05,3.93,3.96,3.91,3.955,610482.0
2024-03-06,3.975,4.005,3.865,3.875,783102.0
2024-03-07,3.89,4.05,3.865,4.005,1715308.0
2024-03-08,4.005,4.005,3.91,3.965,425729.0
2024-03-11,3.955,3.995,3.89,3.92,253675.0
2024-03-12,3.945,3.945,3.815,3.855,551064.0
2024-03-13,3.885,3.94,3.79,3.805,558057.0
2024-03-14,3.85,3.85,3.755,3.805,2069795.0
2024-03-15,3.81,3.83,3.755,3.785,893702.0
2024-03-18,3.775,3.84,3.755,3.785,735006.0
2024-03-19,3.795,3.88,3.765,3.86,3956904.0
2024-03-20,3.85,3.87,3.795,3.805,683083.0
2024-03-21,3.805,3.85,3.79,3.83,532772.0
2024-03-22,3.84,3.85,3.765,3.82,763404.0
2024-03-25,3.82,3.88,3.805,3.86,795868.0
2024-03-26,3.85,3.88,3.795,3.81,498905.0
2024-03-27,3.82,3.91,3.795,3.905,856151.0
2024-03-28,3.895,3.955,3.885,3.905,654605.0
2024-04-01,3.895,3.935,3.84,3.88,498023.0
2024-04-02,3.895,3.965,3.86,3.955,842191.0
2024-04-03,3.955,4.095,3.945,4.085,2619606.0
2024-04-04,4.085,4.105,4.03,4.085,568487.0
2024-04-05,4.065,4.13,4.045,4.095,1150994.0
2024-04-08,4.115,4.13,4.04,4.13,338199.0
2024-04-09,4.14,4.14,4.045,4.055,440480.0
2024-04-10,4.075,4.255,4.045,4.225,1152040.0
2024-04-11,4.205,4.29,4.2,4.275,980174.0
2024-04-12,4.32,4.435,4.29,4.34,1194975.0
2024-04-15,4.34,4.35,4.205,4.235,833956.0
2024-04-16,4.2,4.215,4.01,4.085,927570.0
2024-04-17,4.085,4.125,4.0,4.03,397045.0
2024-04-18,4.045,4.125,3.985,3.99,569832.0
2024-04-19,4.0,4.075,3.965,4.03,316804.0
2024-04-22,3.99,4.105,3.945,4.02,300375.0
2024-04-23,3.99,4.075,3.98,4.02,856487.0
2024-04-24,4.0,4.065,3.985,4.0,328696.0
2024-04-25,3.97,4.02,3.945,3.99,742748.0
2024-04-26,3.99,4.1,3.98,4.075,1195100.0
2024-04-29,4.075,4.115,4.0,4.065,817807.0
2024-04-30,4.045,4.045,3.925,3.935,1099650.0
2024-05-01,3.935,3.97,3.84,3.86,589759.0
2024-05-02,3.895,3.955,3.83,3.935,412156.0
2024-05-03,3.935,3.98,3.935,3.935,318140.0
2024-05-06,3.965,4.0,3.935,3.945,946523.0
2024-05-07,3.955,3.955,3.835,3.84,987774.0
2024-05-08,3.82,3.885,3.82,3.85,685927.0
2024-05-09,3.87,4.0,3.87,3.97,988843.0
2024-05-10,3.98,4.02,3.945,3.99,479030.0
2024-05-13,3.99,4.09,3.965,4.045,660149.0
2024-05-14,4.04,4.16,3.98,4.095,2054681.0
2024-05-15,4.075,4.115,3.98,4.045,753978.0
2024-05-16,4.04,4.075,3.955,3.98,1964126.0
2024-05-17,3.99,4.125,3.99,4.085,681858.0
2024-05-21,4.075,4.15,4.04,4.085,723998.0
2024-05-22,4.085,4.13,4.01,4.04,737856.0
2024-05-23,4.065,4.16,4.055,4.115,659847.0
2024-05-24,4.14,4.2,4.135,4.14,874477.0
2024-05-27,4.13,4.205,4.13,4.18,400465.0
2024-05-28,4.16,4.235,4.13,4.19,1179399.0
2024-05-29,4.16,4.19,4.125,4.15,710667.0
2024-05-30,4.16,4.215,4.105,4.14,647143.0
2024-05-31,4.14,4.235,4.095,4.215,721363.0
2024-06-03,4.2,4.2,4.04,4.04,764981.0
2024-06-04,4.01,4.055,3.965,3.99,1234869.0
2024-06-05,4.02,4.105,4.0,4.085,921286.0
2024-06-06,4.075,4.275,4.075,4.235,1980080.0
2024-06-07,4.215,4.355,4.205,4.34,2230302.0
2024-06-10,4.35,4.535,4.295,4.47,1286012.0
2024-06-11,4.47,4.51,4.405,4.435,1049081.0
2024-06-12,4.45,4.48,4.36,4.375,551694.0
2024-06-13,4.38,4.415,4.265,4.29,907270.0
2024-06-14,4.295,4.315,4.2,4.305,1195705.0
2024-06-17,4.285,4.38,4.26,4.315,584175.0
2024-06-18,4.315,4.41,4.285,4.295,1182426.0
2024-06-19,4.28,4.355,4.28,4.355,301976.0
2024-06-20,4.345,4.4,4.315,4.315,903604.0
2024-06-21,4.335,4.335,4.07,4.105,1293045.0
2024-06-24,4.135,4.47,4.115,4.43,1565038.0
2024-06-25,4.43,4.485,4.365,4.39,422494.0
2024-06-26,4.4,4.545,4.375,4.505,533188.0
2024-06-27,4.525,4.62,4.515,4.575,1077081.0
2024-06-28,4.58,4.67,4.575,4.58,919258.0
2024-07-02,4.61,4.66,4.525,4.545,711762.0
2024-07-03,4.565,4.58,4.515,4.545,326783.0
2024-07-04,4.525,4.65,4.345,4.62,454713.0
2024-07-05,4.6,4.64,4.525,4.525,459894.0
2024-07-08,4.525,4.545,4.44,4.45,551942.0
2024-07-09,4.42,4.505,4.39,4.45,459006.0
2024-07-10,4.47,4.535,4.38,4.485,482299.0
2024-07-11,4.485,4.565,4.46,4.515,486532.0
2024-07-12,4.525,4.565,4.515,4.515,525171.0
2024-07-15,4.535,4.685,4.525,4.64,844119.0
2024-07-16,4.62,4.685,4.575,4.67,714095.0
2024-07-17,4.67,4.8,4.67,4.725,789479.0
2024-07-18,4.725,4.765,4.695,4.735,578218.0
2024-07-19,4.705,4.755,4.63,4.63,380258.0
2024-07-22,4.64,4.745,4.63,4.705,413734.0
2024-07-23,4.675,4.675,4.575,4.63,571442.0
2024-07-24,4.64,4.67,4.565,4.565,595017.0
2024-07-25,4.58,4.685,4.535,4.67,575482.0
2024-07-26,4.685,4.735,4.65,4.695,806038.0
2024-07-29,4.715,4.745,4.63,4.685,369293.0
2024-07-30,4.66,4.745,4.66,4.685,338392.0
2024-07-31,4.755,4.98,4.725,4.79,947276.0
2024-08-01,4.81,4.935,4.765,4.925,2431360.0
2024-08-02,4.86,4.865,4.705,4.765,1645924.0
2024-08-06,4.64,4.855,4.575,4.77,1747934.0
2024-08-07,4.81,4.93,4.78,4.79,1131710.0
2024-08-08,4.79,4.85,4.695,4.695,659335.0
2024-08-09,4.715,4.745,4.465,4.495,1195900.0
2024-08-12,4.525,4.685,4.525,4.66,828924.0
2024-08-13,4.65,4.745,4.605,4.725,679498.0
2024-08-14,4.705,4.745,4.65,4.705,644436.0
2024-08-15,4.745,4.78,4.725,4.78,581726.0
2024-08-16,4.745,4.77,4.685,4.755,462510.0
2024-08-19,4.755,4.83,4.705,4.8,548980.0
2024-08-20,4.79,4.8,4.695,4.745,663463.0
2024-08-21,4.765,4.81,4.675,4.81,585625.0
2024-08-22,4.8,4.86,4.745,4.745,633368.0
2024-08-23,4.77,4.865,4.745,4.85,433997.0
2024-08-26,4.895,4.925,4.85,4.895,183960.0
2024-08-27,4.86,4.885,4.735,4.8,222425.0
2024-08-28,4.765,4.875,4.745,4.8,282029.0
2024-08-29,4.84,4.885,4.805,4.85,327806.0
2024-08-30,4.84,4.86,4.77,4.81,545167.0
2024-09-03,4.745,4.85,4.63,4.65,567439.0
2024-09-04,4.65,4.765,4.59,4.61,638321.0
2024-09-05,4.63,4.66,4.495,4.525,600407.0
2024-09-06,4.515,4.59,4.415,4.46,1009374.0
2024-09-09,4.46,4.715,4.44,4.47,673842.0
2024-09-10,4.46,4.515,4.3,4.325,891950.0
2024-09-11,4.365,4.46,4.27,4.39,1295365.0
2024-09-12,4.44,4.46,4.365,4.42,579207.0
2024-09-13,4.465,4.51,4.33,4.37,592118.0
2024-09-16,4.395,4.445,4.34,4.425,703831.0
2024-09-17,4.51,4.6,4.395,4.56,1284159.0
2024-09-18,4.55,4.635,4.455,4.57,609129.0
2024-09-19,4.61,4.71,4.6,4.705,718683.0
2024-09-20,4.675,4.73,4.52,4.655,947084.0
2024-09-23,4.645,4.715,4.535,4.57,848825.0
2024-09-24,4.625,4.73,4.6,4.635,747519.0
2024-09-25,4.655,4.685,4.54,4.6,609324.0
2024-09-26,4.53,4.655,4.52,4.645,1063824.0
2024-09-27,4.615,4.685,4.57,4.61,689027.0
2024-09-30,4.59,4.655,4.545,4.58,639146.0
2024-10-01,4.53,4.715,4.53,4.695,562753.0
2024-10-02,4.73,4.81,4.665,4.79,723219.0
2024-10-03,4.76,4.855,4.76,4.84,513053.0
2024-10-04,4.82,4.825,4.56,4.57,1160818.0
2024-10-07,4.59,4.705,4.58,4.655,584835.0
2024-10-08,4.61,4.615,4.4,4.435,630432.0
2024-10-09,4.415,4.51,4.405,4.425,936452.0
2024-10-10,4.445,4.51,4.435,4.465,216892.0
2024-10-11,4.475,4.5,4.425,4.445,804950.0
2024-10-15,4.37,4.375,4.165,4.37,768650.0
2024-10-16,4.385,4.435,4.32,4.425,612443.0
2024-10-17,4.405,4.445,4.33,4.35,705889.0
2024-10-18,4.36,4.37,4.25,4.32,469717.0
2024-10-21,4.33,4.425,4.3,4.415,656543.0
2024-10-22,4.385,4.455,4.25,4.25,1858319.0
2024-10-23,4.245,4.315,4.195,4.28,420574.0
2024-10-24,4.25,4.295,4.175,4.245,411617.0
2024-10-25,4.26,4.305,4.24,4.27,392185.0
2024-10-28,4.185,4.195,4.11,4.155,713240.0
2024-10-29,4.175,4.225,4.11,4.12,726209.0
2024-10-30,4.08,4.425,4.08,4.36,820255.0
2024-10-31,4.37,4.485,4.36,4.435,1065476.0
2024-11-01,4.475,4.475,4.32,4.33,452407.0
2024-11-04,4.35,4.53,4.32,4.475,849417.0
2024-11-05,4.53,4.53,4.43,4.435,439519.0
2024-11-06,4.455,4.58,4.455,4.54,721441.0
2024-11-07,4.58,4.65,4.55,4.6,951714.0
2024-11-08,4.58,4.665,4.57,4.6,389473.0
2024-11-11,4.55,4.6,4.51,4.55,461719.0
2024-11-12,4.58,4.58,4.495,4.53,281858.0
2024-11-13,4.52,4.61,4.465,4.465,209532.0
2024-11-14,4.465,4.53,4.465,4.475,305752.0
2024-11-15,4.465,4.525,4.445,4.465,1009515.0
2024-11-18,4.5,4.71,4.415,4.655,770781.0
2024-11-19,4.655,4.685,4.61,4.61,374809.0
2024-11-20,4.59,4.665,4.575,4.635,426623.0
2024-11-21,4.655,4.81,4.655,4.79,974477.0
2024-11-22,4.78,4.79,4.73,4.77,261442.0
2024-11-25,4.78,4.79,4.635,4.645,200778.0
2024-11-26,4.56,4.645,4.55,4.615,510675.0
2024-11-27,4.615,4.715,4.61,4.645,246389.0
2024-11-28,4.61,4.685,4.58,4.645,130607.0
2024-11-29,4.685,4.705,4.655,4.695,354848.0
2024-12-02,4.695,4.715,4.56,4.705,424147.0
2024-12-03,4.705,4.79,4.675,4.74,920202.0
2024-12-04,4.76,4.8,4.6,4.685,440918.0
2024-12-05,4.675,4.76,4.655,4.715,692695.0
2024-12-06,4.665,4.705,4.6,4.645,391614.0
2024-12-09,4.655,4.715,4.605,4.615,289230.0
2024-12-10,4.615,4.635,4.58,4.625,344658.0
2024-12-11,4.635,4.75,4.625,4.75,338053.0
2024-12-12,4.715,4.78,4.645,4.715,687213.0
2024-12-13,4.735,4.735,4.65,4.735,797851.0
2024-12-16,4.71,4.805,4.7,4.765,575935.0
2024-12-17,4.72,4.74,4.64,4.73,645851.0
2024-12-18,4.72,4.765,4.485,4.495,1056994.0
2024-12-19,4.535,4.6,4.42,4.465,712451.0
2024-12-20,4.475,4.575,4.435,4.545,367849.0
2024-12-23,4.535,4.64,4.535,4.62,351744.0
2024-12-24,4.62,4.815,4.605,4.755,407866.0
2024-12-27,4.755,4.835,4.705,4.735,666331.0
2024-12-30,4.805,4.89,4.74,4.885,666939.0
2024-12-31,4.875,4.98,4.845,4.97,581150.0
2025-01-02,4.99,5.075,4.96,5.045,447979.0
2025-01-03,5.055,5.165,5.045,5.165,1238122.0
2025-01-06,5.165,5.23,5.105,5.185,709451.0
2025-01-07,5.185,5.215,5.085,5.105,481176.0
2025-01-08,5.085,5.135,5.03,5.045,1476188.0
2025-01-09,5.085,5.22,5.045,5.2,444751.0
2025-01-10,5.22,5.28,5.095,5.095,441442.0
2025-01-13,5.125,5.145,5.02,5.03,880245.0
2025-01-14,4.99,5.105,4.98,5.085,377573.0
2025-01-15,5.115,5.195,5.115,5.135,286430.0
2025-01-16,5.085,5.145,5.05,5.075,462348.0
2025-01-17,5.085,5.155,5.005,5.02,495687.0
2025-01-20,4.98,5.115,4.97,5.115,261749.0
2025-01-21,5.075,5.075,4.96,4.98,261176.0
2025-01-22,4.96,5.085,4.935,5.085,465768.0
2025-01-23,5.085,5.125,4.915,4.95,373005.0
2025-01-24,4.93,4.95,4.815,4.825,314908.0
2025-01-27,4.755,4.805,4.66,4.69,623654.0
2025-01-28,4.7,4.71,4.59,4.64,496800.0
2025-01-29,4.64,4.73,4.62,4.73,600665.0
2025-01-30,4.745,4.755,4.65,4.72,834813.0
2025-01-31,4.69,4.745,4.465,4.475,681084.0
2025-02-03,4.09,4.465,4.09,4.445,1016863.0
2025-02-04,4.475,4.63,4.385,4.555,916571.0
2025-02-05,4.535,4.56,4.465,4.525,649952.0
2025-02-06,4.555,4.58,4.425,4.455,411342.0
2025-02-07,4.455,4.505,4.4,4.425,308292.0
2025-02-10,4.445,4.555,4.38,4.425,496999.0
2025-02-11,4.445,4.505,4.42,4.425,284485.0
2025-02-12,4.41,4.45,4.37,4.4,166936.0
2025-02-13,4.425,4.445,4.37,4.39,826010.0
2025-02-14,4.425,4.425,4.33,4.36,312329.0
2025-02-18,4.36,4.525,4.33,4.515,643456.0
2025-02-19,4.475,4.565,4.455,4.535,541305.0
2025-02-20,4.64,4.93,4.64,4.765,919698.0
2025-02-21,4.795,4.805,4.58,4.59,664117.0
2025-02-24,4.59,4.785,4.505,4.555,421049.0
2025-02-25,4.58,4.7,4.41,4.445,847197.0
2025-02-26,4.425,4.455,4.33,4.36,485874.0
2025-02-27,4.41,4.425,4.36,4.38,465652.0
2025-02-28,4.36,4.425,4.36,4.4,804027.0
2025-03-03,4.39,4.495,4.37,4.38,672425.0
2025-03-04,4.31,4.36,4.265,4.33,1028438.0
2025-03-05,4.265,4.33,4.215,4.29,1812425.0
2025-03-06,4.28,4.395,4.255,4.33,755250.0
2025-03-07,4.37,4.455,4.32,4.38,904078.0
2025-03-10,4.41,4.41,4.245,4.28,528546.0
2025-03-11,4.27,4.36,4.245,4.265,401292.0
2025-03-12,4.3,4.39,4.29,4.36,605062.0
2025-03-13,4.35,4.37,4.25,4.3,682473.0
2025-03-14,4.34,4.46,4.33,4.41,344051.0
2025-03-17,4.41,4.46,4.33,4.37,483477.0
2025-03-18,4.38,4.405,4.34,4.38,244380.0
2025-03-19,4.38,4.495,4.38,4.46,537408.0
2025-03-20,4.46,4.515,4.45,4.495,600729.0
2025-03-21,4.505,4.505,4.41,4.46,603206.0
2025-03-24,4.47,4.615,4.47,4.565,895430.0
2025-03-25,4.585,4.675,4.555,4.655,519026.0
2025-03-26,4.685,4.735,4.575,4.595,376872.0
2025-03-27,4.595,4.595,4.49,4.505,517833.0
2025-03-28,4.49,4.555,4.48,4.525,416423.0
2025-03-31,4.525,4.655,4.39,4.565,314722.0
2025-04-01,4.575,4.725,4.545,4.715,567217.0
2025-04-02,4.655,4.735,4.625,4.725,252517.0
2025-04-03,4.47,4.655,4.45,4.46,610055.0
2025-04-04,4.215,4.215,3.95,4.015,1340463.0
2025-04-07,3.87,4.085,3.765,3.96,598844.0
2025-04-08,4.055,4.125,3.74,3.765,617374.0
2025-04-09,3.675,4.26,3.615,4.195,3897604.0
2025-04-10,4.095,4.095,3.945,3.96,686599.0
2025-04-11,3.94,4.07,3.94,3.98,657169.0
2025-04-14,4.075,4.115,3.97,4.045,1528055.0
2025-04-15,4.035,4.155,4.035,4.115,433871.0
2025-04-16,4.175,4.195,4.02,4.105,441644.0
2025-04-17,4.115,4.195,4.065,4.075,443403.0
2025-04-21,4.035,4.11,3.99,4.095,202424.0
2025-04-22,4.095,4.195,4.035,4.075,546043.0
2025-04-23,4.115,4.135,3.97,4.01,388080.0
2025-04-24,4.035,4.095,3.99,4.01,288474.0
2025-04-25,3.99,4.075,3.975,4.045,401513.0
2025-04-28,4.035,4.085,4.01,4.025,213757.0
2025-04-29,4.0,4.05,3.94,4.025,235209.0
2025-04-30,3.99,4.095,3.92,3.97,477358.0
2025-05-01,3.95,4.035,3.9,3.92,1170376.0
2025-05-02,3.97,4.085,3.96,4.085,607366.0
2025-05-05,4.015,4.045,3.95,3.97,236899.0
2025-05-06,3.99,4.065,3.98,4.0,362022.0
2025-05-07,4.0,4.025,3.95,4.015,605181.0
2025-05-08,4.015,4.08,4.01,4.045,312842.0
2025-05-09,4.085,4.125,4.035,4.075,321132.0
2025-05-12,4.165,4.195,4.135,4.165,518813.0
2025-05-13,4.215,4.3,4.185,4.235,1088859.0
2025-05-14,4.215,4.39,4.215,4.29,1276297.0
2025-05-15,4.215,4.41,4.195,4.35,1711039.0
2025-05-16,4.41,4.44,4.32,4.38,1157723.0
2025-05-20,4.35,4.41,4.31,4.37,794974.0
2025-05-21,4.35,4.41,4.235,4.245,378464.0
2025-05-22,4.245,4.245,4.155,4.155,264827.0
2025-05-23,4.135,4.235,4.135,4.215,238366.0
2025-05-26,4.195,4.29,4.115,4.26,104496.0
2025-05-27,4.235,4.3,4.205,4.25,252586.0
2025-05-28,4.25,4.3,4.225,4.26,177446.0
2025-05-29,4.28,4.33,4.225,4.27,227772.0
2025-05-30,4.25,4.26,4.185,4.205,206568.0
2025-06-02,4.26,4.3,4.215,4.29,368169.0
2025-06-03,4.31,4.42,4.29,4.38,508282.0
2025-06-04,4.36,4.43,4.29,4.32,567688.0
2025-06-05,4.36,4.38,4.3,4.34,219414.0
2025-06-06,4.39,4.43,4.31,4.4,261405.0
2025-06-09,4.41,4.44,4.38,4.41,178727.0
2025-06-10,4.41,4.5,4.35,4.46,772020.0
2025-06-11,4.505,4.585,4.49,4.565,566248.0
2025-06-12,4.555,4.555,4.485,4.525,267836.0
2025-06-13,4.605,4.685,4.525,4.605,367954.0
2025-06-16,4.595,4.645,4.555,4.595,234682.0
2025-06-17,4.575,4.695,4.575,4.645,500350.0
2025-06-18,4.665,4.705,4.525,4.525,327263.0
2025-06-19,4.565,4.685,4.555,4.585,121822.0
2025-06-20,4.575,4.655,4.565,4.575,205179.0
2025-06-23,4.635,4.655,4.39,4.43,333637.0
2025-06-24,4.38,4.44,4.355,4.39,247719.0
2025-06-25,4.43,4.49,4.38,4.475,628016.0
2025-06-26,4.475,4.545,4.4,4.455,631767.0
2025-06-27,4.475,4.495,4.41,4.45,270993.0
2025-06-30,4.44,4.475,4.38,4.465,827994.0
2025-07-02,4.495,4.575,4.44,4.515,1367058.0
2025-07-03,4.745,5.21,4.725,5.15,3225492.0
2025-07-04,5.17,5.395,5.17,5.33,1178032.0
2025-07-07,5.3,5.36,5.29,5.34,696285.0
2025-07-08,5.32,5.695,5.29,5.655,1215388.0
2025-07-09,5.645,5.825,5.625,5.725,1929941.0
2025-07-10,5.695,5.845,5.655,5.815,1074571.0
2025-07-11,5.805,5.835,5.595,5.705,661660.0
2025-07-14,5.695,5.795,5.695,5.745,991631.0
2025-07-15,5.735,5.795,5.635,5.635,758900.0
2025-07-16,5.645,5.675,5.48,5.555,464380.0
2025-07-17,5.515,5.615,5.505,5.585,434101.0
2025-07-18,5.655,5.655,5.51,5.575,372552.0
2025-07-21,5.575,5.595,5.43,5.49,413872.0
2025-07-22,5.525,5.625,5.515,5.555,424030.0
2025-07-23,5.555,5.595,5.48,5.535,160394.0
2025-07-24,5.525,5.595,5.5,5.535,141081.0
2025-07-25,5.5,5.575,5.46,5.47,233329.0
2025-07-28,5.49,5.6,5.47,5.565,758089.0
2025-07-29,5.565,5.635,5.505,5.525,304852.0
2025-07-30,5.705,5.745,5.46,5.515,759496.0
2025-07-31,5.5,5.685,5.47,5.635,460907.0
2025-08-01,5.615,5.665,5.5,5.605,506796.0
2025-08-05,5.625,5.645,5.545,5.625,394106.0
2025-08-06,5.635,5.635,5.525,5.555,284745.0
2025-08-07,5.535,5.745,5.535,5.705,358824.0
2025-08-08,5.725,5.795,5.645,5.785,310068.0
2025-08-11,5.765,5.795,5.7,5.785,304652.0
2025-08-12,5.785,5.915,5.705,5.895,1541910.0
2025-08-13,5.915,5.945,5.795,5.935,1095367.0
2025-08-14,5.915,5.96,5.87,5.895,553605.0
2025-08-15,5.915,5.925,5.775,5.785,312729.0
2025-08-18,5.785,5.935,5.745,5.855,357781.0
2025-08-19,5.835,5.835,5.615,5.665,352880.0
2025-08-20,5.685,5.705,5.625,5.655,299564.0
2025-08-21,5.655,5.76,5.635,5.735,201308.0
2025-08-22,5.785,5.84,5.655,5.815,347620.0
2025-08-25,5.815,5.825,5.665,5.745,292687.0
2025-08-26,5.715,5.795,5.675,5.725,470470.0
2025-08-27,5.725,5.785,5.665,5.765,519729.0
2025-08-28,5.805,5.925,5.73,5.885,329334.0
2025-08-29,5.905,5.945,5.865,5.905,201622.0
2025-09-02,5.875,5.905,5.845,5.895,154923.0
2025-09-03,5.855,5.935,5.805,5.895,410217.0
2025-09-04,5.885,5.905,5.845,5.885,233134.0
2025-09-05,5.885,5.885,5.675,5.735,276479.0
2025-09-08,5.735,5.795,5.635,5.715,333864.0
2025-09-09,5.715,5.765,5.665,5.705,275773.0
2025-09-10,5.745,5.845,5.665,5.775,258361.0
2025-09-11,5.735,5.785,5.675,5.765,286482.0
2025-09-12,5.79,5.82,5.72,5.73,145238.0
2025-09-15,5.73,5.83,5.66,5.79,796572.0
2025-09-16,5.82,5.88,5.76,5.8,115744.0
2025-09-17,5.78,5.95,5.78,5.87,229502.0
2025-09-18,5.92,5.92,5.81,5.85,116332.0
2025-09-19,5.88,5.88,5.7,5.71,232536.0
2025-09-22,5.71,5.84,5.68,5.83,264219.0
2025-09-23,5.82,6.06,5.8,6.03,448330.0
2025-09-24,6.05,6.26,6.04,6.13,407270.0
2025-09-25,6.11,6.225,6.1,6.14,403089.0
2025-09-26,6.16,6.22,6.1,6.13,160420.0
2025-09-29,6.15,6.19,6.08,6.18,394600.0
2025-09-30,6.13,6.21,6.06,6.17,352244.0
2025-10-01,6.15,6.38,6.15,6.33,481055.0
2025-10-02,6.33,6.39,6.2,6.23,344122.0
2025-10-03,6.23,6.27,6.195,6.21,169453.0
2025-10-06,6.22,6.27,6.15,6.16,256426.0
2025-10-07,6.16,6.2,6.105,6.19,236519.0
2025-10-08,6.2,6.2,6.09,6.18,374195.0
2025-10-09,6.2,6.3,6.17,6.18,411758.0
2025-10-10,6.14,6.16,5.78,5.78,775406.0
2025-10-14,5.82,5.99,5.68,5.73,406630.0
2025-10-15,5.75,5.78,5.68,5.69,721118.0
2025-10-16,5.67,5.69,5.51,5.53,231957.0
2025-10-17,5.5,5.53,5.4,5.45,428256.0
2025-10-20,5.5,5.71,5.49,5.55,158592.0
2025-10-21,5.55,5.57,5.45,5.47,339921.0
2025-10-22,5.46,5.56,5.45,5.5,603878.0
2025-10-23,5.6,5.88,5.57,5.86,600703.0
2025-10-24,5.86,6.01,5.835,5.84,457853.0
2025-10-27,5.88,5.9,5.77,5.83,196040.0
2025-10-28,5.79,5.8,5.72,5.76,204644.0
2025-10-29,5.59,5.6,5.235,5.48,1814102.0
2025-10-30,5.42,5.44,5.2,5.21,2231756.0
2025-10-31,5.24,5.385,5.2,5.25,678896.0
2025-11-03,5.29,5.3,5.19,5.25,620936.0
2025-11-04,5.25,5.32,5.24,5.3,1383854.0
2025-11-05,5.28,5.4,5.28,5.29,1011778.0
2025-11-06,5.35,5.405,5.285,5.35,367143.0
2025-11-07,5.37,5.5,5.25,5.48,482504.0
2025-11-10,5.48,5.49,5.38,5.45,410858.0
2025-11-11,5.47,5.655,5.46,5.61,671215.0
2025-11-12,5.62,5.65,5.46,5.47,526747.0
2025-11-13,5.49,5.5,5.27,5.35,607445.0
2025-11-14,5.32,5.56,5.29,5.54,720728.0
2025-11-17,5.54,5.68,5.28,5.61,656284.0
2025-11-18,5.61,5.73,5.56,5.69,618239.0
2025-11-19,5.74,5.83,5.6,5.82,499549.0
2025-11-20,5.84,6.025,5.76,5.78,432999.0
2025-11-21,5.8,5.84,5.63,5.76,359374.0
2025-11-24,5.77,5.81,5.7,5.77,416154.0
2025-11-25,5.75,5.805,5.67,5.79,358521.0
2025-11-26,5.81,5.96,5.81,5.9,441516.0