Date,Open,High,Low,Close,Volume
1996-09-16,1.531200464728258,1.531200464728258,1.5220315651124414,1.5220315651124414,122000.0
1996-09-17,1.5128621214422473,1.5311999140792565,1.5128621214422473,1.5128621214422473,3600.0
1996-09-18,1.5311995950841792,1.5403683146104117,1.522030700675832,1.5403683146104117,28400.0
1996-09-19,1.5632905180411187,1.6549791155774218,1.5632905180411187,1.6549791155774218,42000.0
1996-09-20,1.6733175385004757,1.787928328808727,1.6733175385004757,1.787928328808727,8800.0
1996-09-23,1.7054084278134032,1.742083842145291,1.7054084278134032,1.742083842145291,15200.0
1996-09-24,1.742083842145291,1.7558371006594775,1.742083842145291,1.742083842145291,12000.0
1996-09-25,1.7420839788233191,1.7420839788233191,1.696239663591127,1.7054085616140022,41200.0
1996-09-26,1.7099929231843478,1.7099929231843478,1.7054085616140022,1.7054085616140022,4400.0
1996-09-27,1.7054085616140022,1.7191618212072233,1.7054085616140022,1.7054085616140022,8000.0
1996-09-30,1.7054089956967655,1.7054089956967655,1.659564668795682,1.6595646687956818,6800.0
1996-10-01,1.6687335691523444,1.6687335691523444,1.6549801311762364,1.6595646687956818,9600.0
1996-10-02,1.659563990708011,1.6870705056567763,1.659563990708011,1.6870705056567763,17600.0
1996-10-03,1.687070783674058,1.687070783674058,1.66873316231369,1.66873316231369,2000.0
1996-10-04,1.6733167026171831,1.6779010619865822,1.6733167026171831,1.6779010619865822,2800.0
1996-10-07,1.7191616863275896,1.742083842145291,1.696239530509889,1.742083842145291,4000.0
1996-10-08,1.7054084278134032,1.742083842145291,1.7054084278134032,1.742083842145291,440800.0
1996-10-09,1.7833437925700213,1.7833437925700213,1.742083842145291,1.742083842145291,20400.0
1996-10-10,1.7650067880240226,1.7650067880240226,1.7420846219457884,1.7512535233535318,11600.0
1996-10-11,1.7512527394488056,1.7512527394488056,1.742083842145291,1.742083842145291,22000.0
1996-10-15,1.7650054322473816,1.7650054322473816,1.7420832837766362,1.7650054322473816,5600.0
1996-10-16,1.723745667419042,1.723745667419042,1.723745667419042,1.723745667419042,1600.0
1996-10-17,1.7650054322473816,1.7650054322473816,1.7650054322473816,1.7650054322473816,3600.0
1996-10-18,1.7650059979629922,1.7650059979629922,1.742083842145291,1.742083842145291,8000.0
1996-10-21,1.787928328808727,1.787928328808727,1.765006170747077,1.787928328808727,4800.0
1996-10-22,1.787928328808727,1.787928328808727,1.787928328808727,1.787928328808727,2400.0
1996-10-23,1.742083842145291,1.742083842145291,1.742083842145291,1.742083842145291,0.0
1996-10-24,1.7879273370873836,1.833771627781932,1.7879273370873836,1.833771627781932,1200.0
1996-10-25,1.810850869063004,1.810850869063004,1.810850869063004,1.810850869063004,4000.0
1996-10-28,1.833772393945812,1.8750323427624576,1.833772393945812,1.8750323427624576,31200.0
1996-10-29,1.8521109901984132,1.8796175180709465,1.8521109901984132,1.8521109901984132,155600.0
1996-10-30,1.8796171833665771,1.8796171833665771,1.8796171833665771,1.8796171833665771,2000.0
1996-10-31,1.9025392485447608,1.9254614081657824,1.9025392485447608,1.9025392485447608,10000.0
1996-11-01,1.9254600015886516,1.9254600015886516,1.8796157158365403,1.888784607963377,24000.0
1996-11-04,1.87961722861192,1.9254615512609912,1.856695067287384,1.9254615512609912,168000.0
1996-11-05,1.925459981444336,2.108837122534273,1.925459981444336,2.108837122534273,79600.0
1996-11-06,2.118007088133894,2.246371116985187,2.118007088133894,2.200526808475286,124000.0
1996-11-07,2.177604149451986,2.200526298393586,2.1088377026271865,2.177604149451986,98000.0
1996-11-08,2.182189410248941,2.182189410248941,2.108838573304277,2.1317607317097584,75600.0
1996-11-11,2.1317607317097584,2.1317607317097584,2.1317607317097584,2.1317607317097584,0.0
1996-11-12,2.108837122534273,2.108837122534273,2.0813306213236102,2.108837122534273,85600.0
1996-11-13,2.108837122534273,2.108837122534273,2.108837122534273,2.108837122534273,6000.0
1996-11-14,2.1088374726190917,2.140928512613628,2.1088374726190917,2.140928512613628,20400.0
1996-11-15,2.1409291833833826,2.1546824405808715,2.1409291833833826,2.1546824405808715,30000.0
1996-11-18,2.1546824405808715,2.1546824405808715,2.1546824405808715,2.1546824405808715,36000.0
1996-11-19,2.154682499965384,2.200526808475286,2.154682499965384,2.200526808475286,117600.0
1996-11-20,2.200527589749792,2.2096964896835267,2.154683264963338,2.2096964896835267,86000.0
1996-11-21,2.1638521857871718,2.232618673630733,2.1638521857871718,2.232618673630733,3600.0
1996-11-22,2.246371116985187,2.246371116985187,2.200526808475286,2.200526808475286,8000.0
1996-11-25,2.246370569589343,2.31513701559718,2.246370569589343,2.31513701559718,3600.0
1996-11-26,2.3380604102965648,2.429749053837607,2.3380604102965648,2.3609825711818258,16800.0
1996-11-27,2.338059035094969,2.383903329900753,2.319721247219814,2.383903329900753,7600.0
1996-11-28,2.3609825711818258,2.37473583273654,2.3609825711818258,2.3609825711818258,2800.0
1996-11-29,2.3839026602696887,2.406824801233821,2.3839026602696887,2.406824801233821,3600.0
1996-12-02,2.406826255594124,2.429748410409306,2.406826255594124,2.429748410409306,1200.0
1996-12-03,2.429748978801938,2.461840038026707,2.429748978801938,2.461840038026707,2400.0
1996-12-04,2.475593015841766,2.4985151733958566,2.475593015841766,2.475593015841766,26400.0
1996-12-05,2.475593548281628,2.475593548281628,2.411411423373289,2.411411423373289,17600.0
1996-12-06,2.2692927182586216,2.383903461605017,2.2692927182586216,2.31513701559718,81200.0
1996-12-09,2.2922149015141047,2.3380591995443867,2.2738771123491444,2.3380591995443867,40800.0
1996-12-10,2.3288901411573915,2.383903329900753,2.3288901411573915,2.383903329900753,194400.0
1996-12-11,2.292214740289186,2.383903329900753,2.292214740289186,2.383903329900753,7600.0
1996-12-12,2.383903329900753,2.383903329900753,2.292214740289186,2.383903329900753,721600.0
1996-12-13,2.338059035094969,2.383903329900753,2.338059035094969,2.383903329900753,14400.0
1996-12-16,2.370150243142008,2.370150243142008,2.3151370505292457,2.3380591995443867,16800.0
1996-12-17,2.34495635426196,2.34495635426196,2.34495635426196,2.34495635426196,22400.0
1996-12-18,2.367947186704599,2.367947186704599,2.367947186704599,2.367947186704599,2400.0
1996-12-19,2.3679461132153503,2.39093588130482,2.344956345125881,2.39093588130482,35200.0
1996-12-20,2.390937003344163,2.4553084543626658,2.390937003344163,2.4553084543626658,35200.0
1996-12-23,2.482894593365963,2.482894593365963,2.390935534352409,2.427719122878233,24800.0
1996-12-24,2.4277194751683684,2.4277194751683684,2.39093588130482,2.39093588130482,39600.0
1996-12-27,2.39093588130482,2.39093588130482,2.39093588130482,2.39093588130482,0.0
1996-12-30,2.390937037622103,2.436916596037912,2.390937037622103,2.436916596037912,2400.0
1996-12-31,2.436916227520943,2.459906003252273,2.436916227520943,2.459906003252273,8000.0
1997-01-02,2.436916596037912,2.436916596037912,2.436916596037912,2.436916596037912,800.0
1997-01-03,2.4461121688932197,2.4461121688932197,2.4461121688932197,2.4461121688932197,5600.0
1997-01-06,2.413926816830008,2.459906375245817,2.413926816830008,2.436916596037912,10400.0
1997-01-07,2.43231871035557,2.436916596037912,2.43231871035557,2.436916596037912,34000.0
1997-01-08,2.4185246678388967,2.4599063399790904,2.4185246678388967,2.4553084543626658,341200.0
1997-01-09,2.4691020545915485,2.492091831309536,2.4691020545915485,2.482895885542726,112400.0
1997-01-10,2.4828948040227274,2.492090745783893,2.4828948040227274,2.492090745783893,25600.0
1997-01-13,2.5012867062402058,2.5196784145020006,2.5012867062402058,2.5196784145020006,3600.0
1997-01-14,2.5748545738618964,2.5978443468428063,2.551864800880987,2.5978443468428063,36400.0
1997-01-15,2.5978437488303565,2.620833516519121,2.574853981141592,2.620833516519121,118000.0
1997-01-16,2.6576171097415417,2.6668130518966486,2.620833516519121,2.620833516519121,52800.0
1997-01-17,2.620833516519121,2.620833516519121,2.620833516519121,2.620833516519121,20800.0
1997-01-20,2.620834462826461,2.620834462826461,2.597844686836756,2.607040632312253,9600.0
1997-01-21,2.5288750466485954,2.5748545929512967,2.5288750466485954,2.551864819799946,10800.0
1997-01-22,2.551864819799946,2.565658648611147,2.5288750466485954,2.551864819799946,102000.0
1997-01-23,2.551864819799946,2.551864819799946,2.551864819799946,2.551864819799946,37200.0
1997-01-24,2.547265506142592,2.547265506142592,2.5058838675288078,2.5058838675288078,4000.0
1997-01-27,2.547267782458462,2.547267782458462,2.505886106864755,2.5288758876616795,4000.0
1997-01-28,2.528874337430556,2.528874337430556,2.492090745783893,2.492090745783893,6400.0
1997-01-29,2.5012872687913865,2.5012872687913865,2.482895380995169,2.5012872687913865,19600.0
1997-01-30,2.482895782998342,2.482895782998342,2.4736998376113264,2.4736998376113264,8400.0
1997-01-31,2.4828957789836026,2.4828957789836026,2.459906003252273,2.459906003252273,12000.0
1997-02-03,2.4599060072298387,2.4736998376113264,2.4599060072298387,2.4736998376113264,18000.0
1997-02-04,2.459906003252273,2.4736998336114566,2.436916227520943,2.459906003252273,168400.0
1997-02-05,2.459906003252273,2.459906003252273,2.446112172893089,2.459906003252273,14400.0
1997-02-06,2.4599063399790904,2.4599063399790904,2.4553084543626658,2.4553084543626658,3200.0
1997-02-07,2.4553084543626658,2.4599063399790904,2.4553084543626658,2.4553084543626658,137600.0
1997-02-10,2.446112507731724,2.4553084543626658,2.446112507731724,2.4553084543626658,9200.0
1997-02-11,2.4782978939965643,2.4828957789836026,2.459906003252273,2.459906003252273,13200.0
1997-02-12,2.464503888239311,2.4782978939965643,2.459906003252273,2.459906003252273,23200.0
1997-02-13,2.436915660306742,2.4645033146038333,2.436915660306742,2.4645033146038333,38000.0
1997-02-14,2.4369150531717443,2.4369150531717443,2.413925288519181,2.413925288519181,23200.0
1997-02-17,2.4139264517896137,2.459906003252273,2.4139264517896137,2.459906003252273,203600.0
1997-02-18,2.4599059992298478,2.469101944586956,2.4461121688932197,2.4461121688932197,14400.0
1997-02-19,2.459906003252273,2.4691019486244183,2.446112172893089,2.459906003252273,15600.0
1997-02-20,2.4691020545915485,2.482895885542726,2.4691020545915485,2.482895885542726,4400.0
1997-02-21,2.482895885542726,2.482895885542726,2.4599061088247374,2.482895885542726,11600.0
1997-02-24,2.482895885542726,2.482895885542726,2.4599061088247374,2.482895885542726,12400.0
1997-02-25,2.4828957789836026,2.4828957789836026,2.459906003252273,2.459906003252273,10800.0
1997-02-26,2.47829800035836,2.482895885542726,2.4553082236403707,2.482895885542726,10800.0
1997-02-27,2.4828957869685544,2.4920917323702745,2.4828957869685544,2.4874936719703795,25600.0
1997-02-28,2.492091831309536,2.492091831309536,2.47829800035836,2.482895885542726,10800.0
1997-03-03,2.4828957789836026,2.4828957789836026,2.459906003252273,2.459906003252273,800.0
1997-03-04,2.482895782998342,2.482895782998342,2.413926455692832,2.4736998376113264,209200.0
1997-03-05,2.4599061088247374,2.482895885542726,2.4599061088247374,2.482895885542726,34400.0
1997-03-06,2.482895885542726,2.482895885542726,2.4599061088247374,2.482895885542726,90800.0
1997-03-07,2.482895885542726,2.482895885542726,2.482895885542726,2.482895885542726,6400.0
1997-03-10,2.436916227520943,2.459906003252273,2.436916227520943,2.459906003252273,30000.0
1997-03-11,2.43691633210675,2.482895885542726,2.43691633210675,2.482895885542726,120800.0
1997-03-12,2.459906003252273,2.459906003252273,2.436916227520943,2.459906003252273,10400.0
1997-03-13,2.459906003252273,2.459906003252273,2.459906003252273,2.459906003252273,27200.0
1997-03-14,2.4691360191243192,2.4691360191243192,2.4691360191243192,2.4691360191243192,9200.0
1997-03-17,2.44605998156241,2.4691360191243192,2.44605998156241,2.4691360191243192,20800.0
1997-03-18,2.450675761437537,2.450675761437537,2.4460606231371336,2.4460606231371336,172800.0
1997-03-19,2.4368301704800848,2.4460606231371336,2.4368301704800848,2.4460606231371336,37600.0
1997-03-20,2.4645215284512307,2.4645215284512307,2.4460606231371336,2.4460606231371336,12000.0
1997-03-21,2.44605963094974,2.44605963094974,2.436829182036808,2.436829182036808,116000.0
1997-03-24,2.4414452588940416,2.4414452588940416,2.4414452588940416,2.4414452588940416,5200.0
1997-03-25,2.4460606231371336,2.4460606231371336,2.4460606231371336,2.4460606231371336,32000.0
1997-03-26,2.399908535908131,2.469136666751635,2.399908535908131,2.4460606231371336,42400.0
1997-03-27,2.4229839440005,2.4691360191243192,2.4229839440005,2.4691360191243192,4800.0
1997-03-31,2.4691360191243192,2.4691360191243192,2.4691360191243192,2.4691360191243192,2000.0
1997-04-01,2.4829805742687103,2.515287048636737,2.4829805742687103,2.515287048636737,7600.0
1997-04-02,2.515288484966778,2.515288484966778,2.501442895490131,2.51067334715997,25200.0
1997-04-03,2.5106730287238697,2.5106730287238697,2.492212127725644,2.492212127725644,2400.0
1997-04-04,2.492212127725644,2.492212127725644,2.492212127725644,2.492212127725644,2000.0
1997-04-07,2.506057644012136,2.506057644012136,2.4691360191243192,2.4691360191243192,2000.0
1997-04-08,2.482981874315552,2.482981874315552,2.482981874315552,2.482981874315552,2000.0
1997-04-09,2.5060577453788304,2.5060577453788304,2.492212157492888,2.5060577453788304,3200.0
1997-04-10,2.4691349926984487,2.515287048636737,2.4691349926984487,2.515287048636737,5200.0
1997-04-11,2.492211458040856,2.5014419060596444,2.492211458040856,2.5014419060596444,4000.0
1997-04-14,2.4922120566862285,2.4922120566862285,2.4691360191243192,2.4691360191243192,3200.0
1997-04-15,2.4691360191243192,2.4691360191243192,2.4691360191243192,2.4691360191243192,4400.0
1997-04-16,2.44605998156241,2.4691360191243192,2.44605998156241,2.4691360191243192,4800.0
1997-04-17,2.4691360191243192,2.4691360191243192,2.4691360191243192,2.4691360191243192,12000.0
1997-04-18,2.4691360191243192,2.4829816064502257,2.4691360191243192,2.4691360191243192,8800.0
1997-04-21,2.4460606231371336,2.4460606231371336,2.4460606231371336,2.4460606231371336,400.0
1997-04-22,2.482982257709087,2.482982257709087,2.4460606231371336,2.4460606231371336,2000.0
1997-04-23,2.4691360191243192,2.515288094248138,2.4691360191243192,2.4691360191243192,28400.0
1997-04-24,2.4691360191243192,2.4691360191243192,2.4691360191243192,2.4691360191243192,1600.0
1997-04-25,2.4691354260219587,2.5014419060596444,2.4691354260219587,2.5014419060596444,2800.0
1997-04-28,2.496827491968737,2.510673257004419,2.4922123543276538,2.496827491968737,3600.0
1997-04-29,2.5106733250377773,2.529134052158569,2.496827559626908,2.519903600570063,446000.0
1997-04-30,2.496827264947101,2.496827264947101,2.492212127725644,2.492212127725644,37600.0
1997-05-01,2.496827491968737,2.496827491968737,2.496827491968737,2.496827491968737,26800.0
1997-05-02,2.496827491968737,2.496827491968737,2.496827491968737,2.496827491968737,13200.0
1997-05-05,2.4968283380111997,2.5383652950804807,2.4968283380111997,2.5383652950804807,43200.0
1997-05-06,2.5152892469433854,2.5383652950804807,2.5152892469433854,2.5383652950804807,59600.0
1997-05-07,2.515287048636737,2.515287048636737,2.515287048636737,2.515287048636737,1200.0
1997-05-08,2.5152883946455025,2.5152883946455025,2.4922123543276538,2.496827491968737,19200.0
1997-05-09,2.4968261558389733,2.515287048636737,2.4922110206675927,2.515287048636737,3600.0
1997-05-12,2.4922110206675927,2.5383630766058816,2.4922110206675927,2.515287048636737,49600.0
1997-05-13,2.538364648805796,2.561440691067667,2.538364648805796,2.561440691067667,22000.0
1997-05-14,2.5614407568148048,2.584516799668992,2.5614407568148048,2.584516799668992,8000.0
1997-05-15,2.584516799668992,2.584516799668992,2.584516799668992,2.584516799668992,312000.0
1997-05-16,2.584515762002789,2.63066782918141,2.584515762002789,2.63066782918141,10000.0
1997-05-20,2.6306682100613816,2.69989632085247,2.6306682100613816,2.676820283922108,28000.0
1997-05-21,2.722972357782833,2.722972357782833,2.676820283922108,2.676820283922108,14400.0
1997-05-22,2.699897342675619,2.699897342675619,2.699897342675619,2.699897342675619,6000.0
1997-05-23,2.699895929949342,2.699895929949342,2.63066782918141,2.63066782918141,19600.0
1997-05-26,2.676820283922108,2.676820283922108,2.667589833938724,2.676820283922108,24000.0
1997-05-27,2.6537442469917445,2.676820283922108,2.6537442469917445,2.676820283922108,76000.0
1997-05-28,2.676820283922108,2.676820283922108,2.676820283922108,2.676820283922108,1200.0
1997-05-29,2.676820283922108,2.676820283922108,2.676820283922108,2.676820283922108,28400.0
1997-05-30,2.676819896360032,2.676819896360032,2.63066782918141,2.63066782918141,13200.0
1997-06-02,2.6306682327858786,2.6306682327858786,2.6075921956561787,2.6075921956561787,5600.0
1997-06-03,2.6306690548721394,2.639899507819781,2.6306690548721394,2.639899507819781,14800.0
1997-06-04,2.6398985476056147,2.6445136843726424,2.6398985476056147,2.6445136843726424,2400.0
1997-06-05,2.639898277828367,2.639898277828367,2.63066782918141,2.63066782918141,93600.0
1997-06-06,2.6537437429625967,2.6629741911928284,2.639898158645327,2.6629741911928284,94400.0
1997-06-09,2.662974311417678,2.662974311417678,2.63066782918141,2.63066782918141,6400.0
1997-06-10,2.662975417350838,2.6722058698312,2.662975417350838,2.6722058698312,18400.0
1997-06-11,2.667590478225944,2.667590478225944,2.653744887934922,2.653744887934922,9200.0
1997-06-12,2.630668845431139,2.653744887934922,2.630668845431139,2.653744887934922,22800.0
1997-06-13,2.653744887934922,2.653744887934922,2.653744887934922,2.653744887934922,10800.0
1997-06-16,2.663007865805162,2.663007865805162,2.5935380953928537,2.6213259328894725,14000.0
1997-06-17,2.616694337037928,2.6305882539358394,2.616694337037928,2.6305882539358394,18000.0
1997-06-18,2.616693940983126,2.616693940983126,2.593537357434603,2.616693940983126,67200.0
1997-06-19,2.607431221508745,2.607431221508745,2.593537306984044,2.593537306984044,6400.0
1997-06-20,2.59353660316761,2.59353660316761,2.477753719097628,2.500910295911624,455600.0
1997-06-23,2.524067514818427,2.524067514818427,2.5009109321136718,2.514804846402384,49600.0
1997-06-24,2.5148042066658896,2.5148042066658896,2.500910295911624,2.500910295911624,33600.0
1997-06-25,2.477754562764378,2.477754562764378,2.4545979780656464,2.4545979780656464,34000.0
1997-06-26,2.4962799667716027,2.4962799667716027,2.4962799667716027,2.4962799667716027,800.0
1997-06-27,2.477754612064728,2.477754612064728,2.477754612064728,2.477754612064728,0.0
1997-06-30,2.4545986476967103,2.4545986476967103,2.408285465664697,2.431442056680704,52400.0
1997-07-02,2.4545986038870384,2.477755194489746,2.385128832078914,2.408285422681622,19600.0
1997-07-03,2.385128518264795,2.422179023020197,2.385128518264795,2.422179023020197,24800.0
1997-07-04,2.39902279392414,2.431442056680704,2.39902279392414,2.431442056680704,41600.0
1997-07-07,2.4314405161426933,2.4314405161426933,2.385127363454261,2.385127363454261,11600.0
1997-07-08,2.361971679607365,2.361971679607365,2.361971679607365,2.361971679607365,168800.0
1997-07-09,2.4082840881277616,2.4082840881277616,2.357339687701019,2.357339687701019,4800.0
1997-07-10,2.361971679607365,2.366602925957914,2.352709010235545,2.361971679607365,63600.0
1997-07-11,2.361971679607365,2.361971679607365,2.352709010235545,2.361971679607365,86800.0
1997-07-14,2.3619722414762063,2.408285422681622,2.3480783224487345,2.408285422681622,14000.0
1997-07-15,2.399022751106386,2.408285422681622,2.39439150365415,2.408285422681622,7200.0
1997-07-16,2.3851290768950157,2.426811014926543,2.3851290768950157,2.426811014926543,14400.0
1997-07-17,2.4314405161426933,2.4314405161426933,2.3619707871100446,2.385127363454261,66400.0
1997-07-18,2.3851288746486903,2.431442056680704,2.3758662029081337,2.431442056680704,53200.0
1997-07-21,2.417547525984216,2.477754612064728,2.417547525984216,2.477754612064728,7200.0
1997-07-22,2.477754627857648,2.5009112131647293,2.477754627857648,2.4962799667716027,9600.0
1997-07-23,2.477754612064728,2.477754612064728,2.477754612064728,2.477754612064728,11600.0
1997-07-24,2.454597142283631,2.524066872725621,2.454597142283631,2.500910295911624,62400.0
1997-07-25,2.500910295911624,2.500910295911624,2.477753719097628,2.500910295911624,9600.0
1997-07-28,2.500910295911624,2.500910295911624,2.454597142283631,2.500910295911624,44000.0
1997-07-29,2.477753719097628,2.500910295911624,2.477753719097628,2.500910295911624,12800.0
1997-07-30,2.5009111972242115,2.5009111972242115,2.459229273268852,2.477754612064728,62800.0
1997-07-31,2.454597142283631,2.500910295911624,2.454597142283631,2.500910295911624,42000.0
1997-08-01,2.500910552950205,2.500910552950205,2.463860061573968,2.463860061573968,39200.0
1997-08-05,2.47312331649292,2.47312331649292,2.4082848086681805,2.4545979780656464,683600.0
1997-08-06,2.454598059465242,2.4823858913569348,2.431441473998589,2.4823858913569348,716800.0
1997-08-07,2.4823858913569348,2.500911230398549,2.454598059465242,2.4823858913569348,415200.0
1997-08-08,2.500910841664321,2.5425927596936733,2.500910841664321,2.5425927596936733,61600.0
1997-08-11,2.5935371973865085,2.602799865568458,2.5750118610226105,2.602799865568458,11200.0
1997-08-12,2.663006947213592,2.7000574433189453,2.658375701451936,2.7000574433189453,34000.0
1997-08-13,2.732477348516581,2.7741592770436063,2.709320760817288,2.732477348516581,32400.0
1997-08-14,2.774159644585398,2.778790892070542,2.732477710536033,2.7417403821770883,19600.0
1997-08-15,2.741740609828562,2.741740609828562,2.686164752038437,2.72321526500826,8800.0
1997-08-18,2.686163639376331,2.686163639376331,2.5564868093612705,2.593537306984044,21200.0
1997-08-19,2.653744439326621,2.6861636916286957,2.616693940983126,2.616693940983126,18000.0
1997-08-20,2.6398505917105464,2.686163759986171,2.6305879227212783,2.6583759296890817,24400.0
1997-08-21,2.639850389082867,2.663006971443243,2.639850389082867,2.663006971443243,15600.0
1997-08-22,2.639850906716376,2.686164080518417,2.635219660004465,2.686164080518417,65200.0
1997-08-25,2.639850389082867,2.663006971443243,2.621325052526285,2.663006971443243,28800.0
1997-08-26,2.663006971443243,2.663006971443243,2.663006971443243,2.663006971443243,400.0
1997-08-27,2.663008836325274,2.663008836325274,2.6398522377485327,2.6398522377485327,10400.0
1997-08-28,2.639849705413813,2.681531613535978,2.639849705413813,2.681531613535978,18400.0
1997-08-29,2.644482566888554,2.663007909974071,2.644482566888554,2.644482566888554,5600.0
1997-09-02,2.644482566888554,2.644482566888554,2.644482566888554,2.644482566888554,3200.0
1997-09-03,2.6630068092645134,2.6630068092645134,2.6398502283143865,2.649112896028575,68000.0
1997-09-04,2.663006281777092,2.681531613535978,2.649112371293256,2.681531613535978,15200.0
1997-09-05,2.681532833806508,2.686164080518417,2.6722701637119517,2.686164080518417,313600.0
1997-09-08,2.709320760817288,2.732477348516581,2.709320760817288,2.732477348516581,8000.0
1997-09-09,2.769527802192028,2.8251036469748616,2.769527802192028,2.8251036469748616,13600.0
1997-09-10,2.825103044041733,2.8436283805725826,2.815840375776308,2.815840375776308,8800.0
1997-09-11,2.801945585847197,2.8945718862057817,2.801945585847197,2.8945718862057817,42000.0
1997-09-12,2.9177290816584285,3.0566685617374003,2.9177290816584285,3.0566685617374003,53200.0
1997-09-15,3.0566704620417724,3.1956100284982165,3.0566704620417724,3.1956100284982165,38400.0
1997-09-16,3.1956073549316937,3.2882336550746407,3.1956073549316937,3.265077080038904,26800.0
1997-09-17,3.265077080038904,3.265077080038904,3.2419205050031668,3.265077080038904,25200.0
1997-09-18,3.2975894361660307,3.3161674756898134,3.283655817936536,3.3161674756898134,11200.0
1997-09-19,3.3208129351842985,3.3672578713407217,3.3208129351842985,3.3672578713407217,31600.0
1997-09-22,3.3672578713407217,3.3672578713407217,3.3440354032625104,3.3672578713407217,32400.0
1997-09-23,3.348677152767193,3.385833213769427,3.348677152767193,3.3718996023069745,13600.0
1997-09-24,3.390479353226492,3.413701814549962,3.3672568919030232,3.390479353226492,120400.0
1997-09-25,3.3672568919030232,3.390479353226492,3.3672568919030232,3.390479353226492,5600.0
1997-09-26,3.390478819923422,3.390478819923422,3.2325660368932883,3.292944568575764,14800.0
1997-09-29,3.158254346625904,3.2046992634880493,3.135031888194831,3.135031888194831,12800.0
1997-09-30,3.0885881070129533,3.15825550792302,3.0560767949936123,3.15825550792302,60400.0
1997-10-01,3.158256543163461,3.158256543163461,3.1118115939992927,3.1118115939992927,14000.0
1997-10-02,3.1118090339826785,3.130387069233975,3.1118090339826785,3.130387069233975,14800.0
1997-10-03,3.1350314979487868,3.1443203384263114,3.12109788288595,3.1443203384263114,27600.0
1997-10-06,3.144320729828623,3.144320729828623,3.135031888194831,3.135031888194831,4400.0
1997-10-07,3.1350317006647943,3.1350317006647943,3.018919415454988,3.0885867865808714,14800.0
1997-10-08,3.046788125516993,3.046788125516993,2.9260313471393298,2.972476289157414,25600.0
1997-10-09,2.972476212414353,3.0189211532333284,2.958542765603338,3.0189211532333284,83600.0
1997-10-10,3.0189211532333284,3.0189211532333284,2.995698682823841,3.0189211532333284,13600.0
1997-10-14,3.0189208358362003,3.0653657717721416,3.009631990387708,3.009631990387708,19600.0
1997-10-15,3.042142640497313,3.1814774179246714,3.042142640497313,3.16289937673169,69200.0
1997-10-16,3.181478458345631,3.241857023381413,3.181478458345631,3.241857023381412,17200.0
1997-10-17,3.2047006095369794,3.2047006095369794,3.1582556731668783,3.2047006095369794,6800.0
1997-10-20,3.15825528214893,3.204700212768768,3.15825528214893,3.2000557905761235,11200.0
1997-10-21,3.18147670100354,3.227921616346657,3.18147670100354,3.227921616346657,4000.0
1997-10-22,3.204697713594413,3.2743650551942918,3.204697713594413,3.2743650551942918,11600.0
1997-10-23,3.2743685385319377,3.3208134823409017,3.2511460666274568,3.3208134823409017,37600.0
1997-10-24,3.2743650551942918,3.3208099495942105,3.251142607994332,3.2743650551942918,6800.0
1997-10-27,3.2975895349142403,3.2975895349142403,3.181477227346837,3.181477227346837,27200.0
1997-10-28,3.018919440080144,3.111809269005686,2.972474525617372,3.065364354542915,18800.0
1997-10-29,3.07465448509225,3.176833552368383,3.07465448509225,3.15825550792302,158400.0
1997-10-30,3.065364561970505,3.297589149998573,3.065364561970505,3.297589149998573,19600.0
1997-10-31,3.2883009373051397,3.2883009373051397,3.2604336979331743,3.2883009373051397,18800.0
1997-11-03,3.288301464693834,3.288301464693834,3.15825550792302,3.15825550792302,64000.0
1997-11-04,3.181477227346837,3.204699688860318,3.181477227346837,3.181477227346837,3200.0
1997-11-05,3.181477605711012,3.2511449985368,3.181477605711012,3.2511449985368,12800.0
1997-11-06,3.2047006095369794,3.2047006095369794,3.2047006095369794,3.2047006095369794,2400.0
1997-11-07,3.2047009288445043,3.279012763571544,3.2047009288445043,3.241857023381412,85200.0
1997-11-10,3.2046993147873453,3.297589149998573,3.2046993147873453,3.297589149998573,7600.0
1997-11-11,3.2975895079326163,3.390479353226492,3.2975895079326163,3.390479353226492,13200.0
1997-11-12,3.3904791717738183,3.3904791717738183,3.344034251612533,3.344034251612533,16800.0
1997-11-13,3.344034169201374,3.4137015477264026,3.344034169201374,3.4137015477264026,16800.0
1997-11-14,3.3904790882180595,3.418345968758749,3.3904790882180595,3.4137015477264026,45200.0
1997-11-17,3.3672568919030232,3.413701814549962,3.344034430579555,3.390479353226492,10400.0
1997-11-18,3.390479353226492,3.390479353226492,3.390479353226492,3.390479353226492,4000.0
1997-11-19,3.367256711693176,3.367256711693176,3.2511444112899626,3.344034251612533,372400.0
1997-11-20,3.344034251612533,3.353323093906142,3.344034251612533,3.344034251612533,16000.0
1997-11-21,3.344034251612533,3.3904791717738183,3.344034251612533,3.344034251612533,17600.0
1997-11-24,3.344033860636433,3.390478775367494,3.344033860636433,3.353322701844013,6400.0
1997-11-25,3.344034251612533,3.344034251612533,3.3208117915318898,3.344034251612533,15600.0
1997-11-26,3.320811608801381,3.3440340676041878,3.297589149998573,3.297589149998573,16400.0
1997-11-27,3.297589149998573,3.3347452258217043,3.297589149998573,3.297589149998573,10800.0
1997-11-28,3.251142607994332,3.2975875023942507,3.204697713594413,3.2743650551942918,47600.0
1997-12-01,3.251144073899172,3.292944568575764,3.251144073899172,3.292944568575764,140800.0
1997-12-02,3.292945359084911,3.292945359084911,3.251144854373631,3.2883009373051397,7600.0
1997-12-03,3.2883009373051397,3.2883009373051397,3.251144854373631,3.2883009373051397,5600.0
1997-12-04,3.251144180350195,3.251144180350195,3.111809429763758,3.135031888194831,60800.0
1997-12-05,3.158254765833357,3.181477227346837,3.158254765833357,3.181477227346837,40800.0
1997-12-08,3.181477227346837,3.181477227346837,3.158254765833357,3.181477227346837,14000.0
1997-12-09,3.158254765833357,3.204699688860318,3.158254765833357,3.181477227346837,28000.0
1997-12-10,3.176832883462074,3.204699767089171,3.1721884619153324,3.176832883462074,10400.0
1997-12-11,3.2047004418630647,3.2047004418630647,3.15825550792302,3.15825550792302,6000.0
1997-12-12,3.2047006095369794,3.2047006095369794,3.1582556731668783,3.2047006095369794,8400.0
1997-12-15,3.1582556731668783,3.2047006095369794,3.1582556731668783,3.2047006095369794,8800.0
1997-12-16,3.1582560572297527,3.1582560572297527,2.972476289157414,2.972476289157414,163200.0
1997-12-17,3.121565328865728,3.1681558561622314,3.005089010624469,3.1681558561622314,10800.0
1997-12-18,3.1588365259847087,3.1588365259847087,3.1588365259847087,3.1588365259847087,1200.0
1997-12-19,3.1215656763868536,3.1215656763868536,3.074975143903468,3.074975143903468,6800.0
1997-12-22,3.121565328865728,3.1681558561622314,3.121565328865728,3.1681558561622314,28800.0
1997-12-23,3.098270410145161,3.098270410145161,3.074975143903468,3.074975143903468,6000.0
1997-12-24,3.074975143903468,3.074975143903468,3.074975143903468,3.074975143903468,0.0
1997-12-29,3.074975143903468,3.074975143903468,3.074975143903468,3.074975143903468,800.0
1997-12-30,3.0283841939289697,3.074974719989416,3.0283841939289697,3.0283841939289697,11200.0
1997-12-31,3.074975143903468,3.074975143903468,3.074975143903468,3.074975143903468,4400.0
1998-01-02,3.074975143903468,3.074975143903468,3.074975143903468,3.074975143903468,4800.0
1998-01-05,3.0283841939289697,3.0283841939289697,3.0283841939289697,3.0283841939289697,1200.0
1998-01-06,3.074974719989416,3.074974719989416,3.0283841939289697,3.0283841939289697,34400.0
1998-01-07,3.02838439405945,3.02838439405945,2.9584986003503864,2.9584986003503864,43600.0
1998-01-08,2.981793864920074,2.981793864920074,2.9584986003503864,2.9584986003503864,44000.0
1998-01-09,2.865316929887299,2.865316929887299,2.6556595935540823,2.7488406319244008,524000.0
1998-01-12,2.7954315905155225,2.7954315905155225,2.669637133396573,2.669637133396573,26400.0
1998-01-13,2.7022511944784897,2.7954322701501613,2.7022511944784897,2.7255464633964075,17200.0
1998-01-14,2.725546135757723,2.725546135757723,2.702250869640136,2.702250869640136,72000.0
1998-01-15,2.7069090935662667,2.7488406319244008,2.7022501127392418,2.7488406319244008,10400.0
1998-01-16,2.7534998031039444,2.7954313443608525,2.7488408219548384,2.7954313443608525,293200.0
1998-01-19,2.79543038856232,2.79543038856232,2.7861122517213763,2.7861122517213763,6400.0
1998-01-20,2.7954314385908208,2.818726700579078,2.7954314385908208,2.818726700579078,2800.0
1998-01-21,2.8420219625673355,2.8420219625673355,2.818726700579078,2.818726700579078,26800.0
1998-01-22,2.8420219625673355,2.8420219625673355,2.818726700579078,2.818726700579078,6400.0
1998-01-23,2.888612389172881,2.888612389172881,2.7954313443608525,2.7954313443608525,9200.0
1998-01-26,2.8420215395773645,2.888612056619616,2.8420215395773645,2.888612056619616,14000.0
1998-01-27,2.8886120151447185,2.935202531518021,2.842021498771417,2.935202531518021,183600.0
1998-01-28,2.935202531518021,2.935202531518021,2.935202531518021,2.935202531518021,4800.0
1998-01-29,2.9352029583441976,2.981793481492519,2.9352029583441976,2.981793481492519,5600.0
1998-01-30,2.9817930478913226,3.0749740806379267,2.935202531518021,2.935202531518021,44400.0
1998-02-02,2.981793667868524,3.1215652460498617,2.981793667868524,3.0283841939289697,60400.0
1998-02-03,3.02838400464084,3.1215650509374804,2.981793481492519,2.981793481492519,65600.0
1998-02-04,3.0283839661126306,3.074974488668209,3.0283839661126306,3.065656526340085,58000.0
1998-02-05,3.051679124705918,3.1215649061877326,3.051679124705918,3.121564906187733,11200.0
1998-02-06,3.0749751456615884,3.121565678171613,3.0749751456615884,3.112247713852629,17200.0
1998-02-09,3.1215656763868536,3.1215656763868536,3.074975143903468,3.074975143903468,16800.0
1998-02-10,3.1215656763868536,3.1215656763868536,3.074975143903468,3.074975143903468,17600.0
1998-02-11,3.074975143903468,3.1215656763868536,3.074975143903468,3.074975143903468,23200.0
1998-02-12,3.074975233203485,3.1215657670399013,3.074975233203485,3.098270500121693,30400.0
1998-02-13,3.1215656763868536,3.1681562088702395,3.074975143903468,3.074975143903468,32000.0
1998-02-16,3.1215657670399013,3.1215657670399013,3.074975233203485,3.098270500121693,14400.0
1998-02-17,3.0982696456937946,3.1215649061877326,3.074974385199857,3.121564906187733,21200.0
1998-02-18,3.121565001202952,3.168155523608966,3.121565001202952,3.1448602624059587,58400.0
1998-02-19,3.1681558561622314,3.214746383458735,3.1681558561622314,3.1681558561622314,24800.0
1998-02-20,3.2147453809084503,3.261335893675239,3.2147453809084503,3.2147453809084503,23200.0
1998-02-23,3.214746836460735,3.28463263725336,3.214746836460735,3.28463263725336,15600.0
1998-02-24,3.284629875873569,3.354515617913433,3.284629875873569,3.354515617913433,12800.0
1998-02-25,3.4011080884546088,3.517584392853739,3.4011080884546088,3.424403349334435,15200.0
1998-02-26,3.4476978558360245,3.470993111618701,3.4476978558360245,3.470993111618701,44000.0
1998-02-27,3.4476994181667995,3.4709946845057646,3.424404151827835,3.4476994181668004,77200.0
1998-03-02,3.517583450557828,3.610764469115652,3.517583450557828,3.5408787051972843,140000.0
1998-03-03,3.587469180095689,3.634059688928101,3.5641739256794835,3.587469180095689,68400.0
1998-03-04,3.610765236506457,3.610765236506457,3.5641747173257285,3.573492678978893,10800.0
1998-03-05,3.587469180095689,3.601446474928362,3.5641739256794835,3.587469180095689,25600.0
1998-03-06,3.587471257030916,3.680652328642109,3.564175989128118,3.634061792836512,63200.0
1998-03-09,3.657356193037414,3.9136040791737945,3.657356193037414,3.7738325049175874,12400.0
1998-03-10,3.936899816380078,3.960195081565759,3.867014020823036,3.890309286008717,18000.0
1998-03-11,3.9136041671508495,3.960194692950264,3.9136041671508495,3.9136041671508495,14800.0
1998-03-12,3.9136041671508495,3.960194692950264,3.9136041671508495,3.9136041671508495,30000.0
1998-03-13,4.006785380878823,4.193147491617372,4.006785380878823,4.193147491617372,8400.0
1998-03-16,4.158570441686607,4.158570441686607,4.088482175815483,4.135207686396232,13600.0
1998-03-17,4.11184391922062,4.11184391922062,4.065118420138567,4.11184391922062,48400.0
1998-03-18,4.06511931252582,4.06511931252582,3.6913152378108016,3.738040747150179,36000.0
1998-03-19,3.6445878757108665,3.784764332468976,3.6025348673860007,3.6258976101790186,39200.0
1998-03-20,3.724023655923352,3.831492490319976,3.724023655923352,3.831492490319976,32000.0
1998-03-23,3.784765431044844,3.784765431044844,3.7614026814704937,3.784765431044844,6800.0
1998-03-24,3.7847669721453423,3.831492490319976,3.7847669721453423,3.831492490319976,26800.0
1998-03-25,3.831493181373003,3.831493181373003,3.761404891469839,3.8221482186475706,47600.0
1998-03-26,3.8221482186475706,3.8221482186475706,3.808130418071948,3.8221482186475706,11600.0
1998-03-27,3.789440136133609,3.8221482186475706,3.789440136133609,3.8221482186475706,24000.0
1998-03-30,3.8221475292800142,3.87821800849461,3.8221475292800142,3.831492490319976,22800.0
1998-03-31,3.85485486834254,3.868872665004191,3.831492111564708,3.868872665004191,38000.0
1998-04-01,3.878217886828781,3.878217886828781,3.83149237012,3.878217886828781,25600.0
1998-04-02,3.8548550104208426,3.9716687986154136,3.8548550104208426,3.924943283337585,22400.0
1998-04-03,3.9483058628229655,3.971668619407717,3.9483058628229655,3.948305862822965,40000.0
1998-04-06,3.966995699985685,3.971668179487615,3.948305425490631,3.9623232204837553,12000.0
1998-04-07,4.01839203073343,4.01839203073343,3.924941053274513,3.971666542003971,54400.0
1998-04-08,3.9483037976392423,3.971666542003971,3.924941053274513,3.971666542003971,12800.0
1998-04-09,3.971669920322856,4.205297562694788,3.971669920322856,4.205297562694788,47200.0
1998-04-13,4.205297562694788,4.252023091169175,4.158572034220402,4.205297562694788,27600.0
1998-04-14,4.275382816342822,4.275382816342822,4.158569078191379,4.158569078191379,22800.0
1998-04-15,4.247349765967609,4.252022246589454,4.163243688824718,4.252022246589454,49200.0
1998-04-16,4.298747405560213,4.298747405560213,4.205296375004555,4.298747405560213,26800.0
1998-04-17,4.298748619643561,4.298748619643561,4.205297562694788,4.205297562694788,16800.0
1998-04-20,4.298748939311644,4.298748939311644,4.233333123285485,4.294076457414244,17600.0
1998-04-21,4.252021105345208,4.252021105345208,4.1819328453669895,4.1819328453669895,176800.0
1998-04-22,4.2193153638321,4.2193153638321,4.181934798457595,4.205297562694788,40400.0
1998-04-23,4.200622095223346,4.200622095223346,4.13520633056109,4.158569078191379,208000.0
1998-04-24,4.153897654969317,4.153897654969317,4.111844627256725,4.153897654969317,4000.0
1998-04-27,4.130533912688373,4.130533912688373,4.018392651126917,4.018392651126917,68000.0
1998-04-28,3.92494179258157,4.065118285173769,3.92494179258157,4.065118285173769,33600.0
1998-04-29,4.111844782098116,4.167915250168154,4.111844782098116,4.167915250168154,6600.0
1998-04-30,4.177262906721136,4.177262906721136,4.149227656975533,4.149227656975533,26600.0
1998-05-01,4.149224285996245,4.149224285996245,4.065118248602667,4.093153475571443,11800.0
1998-05-04,4.130534402062211,4.130534402062211,4.065118628693819,4.1024991724721245,79200.0
1998-05-05,4.130534190150894,4.130534190150894,4.018392921056515,4.11184391922062,14400.0
1998-05-06,4.11184391922062,4.11184391922062,4.018392921056515,4.11184391922062,10000.0
1998-05-07,4.111845470372683,4.111845470372683,3.78476685341122,3.878217886828781,31400.0
1998-05-08,3.971669768844426,4.083811104203411,3.831493188767564,4.083811104203411,21600.0
1998-05-11,4.074463205429842,4.158569242823418,4.065118248602667,4.093153475571443,26400.0
1998-05-12,4.074464765416981,4.093155042714513,4.0090493296067,4.0090493296067,36600.0
1998-05-13,4.027737607720686,4.027737607720686,4.009047694533146,4.018392651126917,17400.0
1998-05-14,4.018392651126917,4.018392651126917,4.009047694533146,4.018392651126917,9400.0
1998-05-15,4.018392651126917,4.018392651126917,3.9997023814521335,4.018392651126917,11600.0
1998-05-19,4.018392651126917,4.018392651126917,3.9716671551835807,4.018392651126917,52200.0
1998-05-20,4.018394563018511,4.018394563018511,3.831492490319976,3.831492490319976,19200.0
1998-05-21,3.92494278324488,3.92494278324488,3.878217273920536,3.91559782397495,8400.0
1998-05-22,3.878216429342248,3.878216429342248,3.6913144327474416,3.784765431044844,18200.0
1998-05-25,3.738040646449297,3.738040646449297,3.7006600973898696,3.7006600973898696,65800.0
1998-05-26,3.710006103727441,3.7193510644887264,3.691315825717467,3.691315825717467,97200.0
1998-05-27,3.7006600973898696,3.7006600973898696,3.681970179347492,3.7006600973898696,171600.0
1998-05-28,3.738042010077159,3.738042010077159,3.6913164849511935,3.71935172872928,8400.0
1998-05-29,3.738041453970708,3.831492490319976,3.691315935796074,3.831492490319976,3800.0
1998-06-01,3.831490667353572,4.055773190476483,3.831490667353572,4.018392651126917,67800.0
1998-06-02,4.018392921056515,4.11184391922062,3.971667421974462,4.11184391922062,58600.0
1998-06-03,4.111843008192348,4.111843008192348,3.971666542003971,3.971666542003971,17200.0
1998-06-04,4.0090494824248175,4.018394443186103,3.644590308936233,3.691315825717467,17200.0
1998-06-05,3.6913152378108016,3.738040747150179,3.6913152378108016,3.738040747150179,12000.0
1998-06-08,3.831491765828933,3.831491765828933,3.738040747150179,3.738040747150179,10600.0
1998-06-09,3.784766859279935,3.784766859279935,3.644590308936233,3.691315825717467,52200.0
1998-06-10,3.691315825717467,3.738041342498701,3.691315825717467,3.691315825717467,14200.0
1998-06-11,3.691314966204798,3.738040472106125,3.5511384485008186,3.5511384485008186,22600.0
1998-06-12,3.5511384485008186,3.597863954402145,3.5044129425994925,3.5511384485008186,7000.0
1998-06-15,3.467033567379973,3.551139649030945,3.364237562239843,3.457688605635394,17600.0
1998-06-16,3.469878097991708,3.516768342559164,3.3292073642893416,3.3292073642893416,50600.0
1998-06-17,3.3292088810185643,3.460501768719849,3.3292088810185643,3.460501768719849,25200.0
1998-06-18,3.4605011595052813,3.4605011595052813,3.422988810267651,3.422988810267651,4600.0
1998-06-19,3.4605006083988354,3.4605006083988354,3.37609801492795,3.4042320935035053,71800.0
1998-06-22,3.4605005104424094,3.4605005104424094,3.3854758260390265,3.441744339341563,4000.0
1998-06-23,3.46049946517561,3.46049946517561,3.376096899588264,3.376096899588264,15000.0
1998-06-24,3.4698773690212708,3.4698773690212708,3.376096899588264,3.376096899588264,20200.0
1998-06-25,3.4605011595052813,3.4605011595052813,3.3760985525927514,3.422988810267651,23000.0
1998-06-26,3.4605018604580104,3.469879770794852,3.422989503621949,3.469879770794852,24600.0
1998-06-29,3.4698773690212708,3.4698773690212708,3.376096899588264,3.376096899588264,302600.0
1998-06-30,3.4511236733782096,3.4511236733782096,3.2823187791426043,3.2823187791426043,31200.0
1998-07-02,3.2541857442660365,3.347966311203129,3.2541857442660365,3.3198322126708955,14400.0
1998-07-03,3.376099358515812,3.376099358515812,3.263562641683079,3.347965268743719,5200.0
1998-07-06,3.282318213446102,3.4511230785887577,3.282318213446102,3.3573425582045826,5400.0
1998-07-07,3.3573407341528427,3.376096899588264,3.32920666487176,3.376096899588264,38000.0
1998-07-08,3.32920666487176,3.376096899588264,3.32920666487176,3.376096899588264,12800.0
1998-07-09,3.32920666487176,3.376096899588264,3.32920666487176,3.376096899588264,93400.0
1998-07-10,3.376096899588264,3.516767603737774,3.376096899588264,3.376096899588264,50600.0
1998-07-13,3.422987134304767,3.422987134304767,3.32920666487176,3.376096899588264,26200.0
1998-07-14,3.329209589906372,3.3667219537354773,3.3010754959067503,3.3010754959067503,14600.0
1998-07-15,3.3760998658205463,3.3760998658205463,3.3010754959067503,3.3010754959067503,12400.0
1998-07-16,3.357344497878397,3.376100684340299,3.3104542105958927,3.310454210595893,17400.0
1998-07-17,3.338586879612983,3.469879770794852,3.301074880521269,3.469879770794852,22200.0
1998-07-20,3.516769306093774,3.6480621699523175,3.516769306093774,3.516769306093774,19800.0
1998-07-21,3.516769296717272,3.5636595540068363,3.4886352138923886,3.5636595540068363,5200.0
1998-07-22,3.601172799282331,3.704331247898207,3.601172799282331,3.704331247898207,28600.0
1998-07-23,3.704330219831094,3.704330219831094,3.5636594519894067,3.601171799844894,11800.0
1998-07-24,3.582415738023045,3.582415738023045,3.516769306093774,3.516769306093774,8200.0
1998-07-27,3.610551316952241,3.61992922922318,3.51677076326517,3.61992922922318,30200.0
1998-07-28,3.657439955829044,3.657439955829044,3.6105496999850826,3.6480620477579566,10600.0
1998-07-29,3.610549089305758,3.648061430733888,3.610549089305758,3.610549089305759,8400.0
1998-07-30,3.610549089305758,3.65743933721882,3.610549089305758,3.610549089305759,15800.0
1998-07-31,3.657439929133217,3.657439929133217,3.5261470706307314,3.526147070630731,14000.0
1998-08-04,3.498012740652266,3.498012740652266,3.338585811710875,3.3948543289665483,67800.0
1998-08-05,3.4698798522364678,3.4698798522364678,3.244806421426089,3.2823187791426043,7800.0
1998-08-06,3.282318576536624,3.282318576536624,3.000976984262056,3.1885380457784347,30200.0
1998-08-07,3.1885382425956728,3.2823187791426043,3.1416479743222068,3.2823187791426043,28600.0
1998-08-10,3.1885380457784347,3.282318576536624,3.16978186807793,3.1885380457784347,39200.0
1998-08-11,3.141646847713187,3.2354273506299984,3.0760004241225736,3.141646847713187,14600.0
1998-08-12,3.1416473666651026,3.2541840603034555,3.1416473666651026,3.2541840603034555,12800.0
1998-08-13,3.1979160107342146,3.282318632965345,3.0478673020392493,3.0478673020392493,165000.0
1998-08-14,3.1416484202926944,3.1416484202926944,3.047867870433211,3.1322705084045093,10200.0
1998-08-17,3.0478673020392493,3.094757568224468,3.0478673020392493,3.0478673020392493,66600.0
1998-08-18,3.047867870433211,3.1322705084045093,3.0103555073916546,3.1322705084045093,91400.0
1998-08-19,3.0947566643658435,3.188537169346627,3.0947566643658435,3.16040308940124,8600.0
1998-08-20,3.2072932713038003,3.2072932713038003,3.141646847713187,3.141646847713187,17800.0
1998-08-21,3.1885382425956728,3.2823187791426043,3.1416479743222068,3.2823187791426043,14200.0
1998-08-24,3.122891602698836,3.1885380457784347,3.122891602698836,3.1885380457784347,7400.0
1998-08-25,3.1885380457784347,3.2354283111575293,3.1885380457784347,3.1885380457784347,31000.0
1998-08-26,3.1885380457784347,3.2354283111575293,3.16978186807793,3.1885380457784347,13800.0
1998-08-27,3.094757074876218,3.1416473335864645,3.000976557455727,3.094757074876218,84000.0
1998-08-28,3.094756596254781,3.141646847713187,3.094756596254781,3.141646847713187,205600.0
1998-08-31,3.188537917274245,3.188537917274245,2.860306072848956,2.860306072848956,18400.0
1998-09-01,3.0009763568370835,3.0009763568370835,2.9071958456859246,2.9071958456859246,11400.0
1998-09-02,2.9540861012615043,3.0009763568370835,2.9071958456859246,2.9071958456859246,45200.0
1998-09-03,2.8696847980741205,3.0009775292022804,2.8696847980741205,3.0009775292022804,4600.0
1998-09-04,2.9540856185228943,3.000975866435956,2.9540856185228943,2.9540856185228943,8600.0
1998-09-08,3.0009770358540298,3.0478673020392493,2.9540867696688107,3.0478673020392493,7000.0
1998-09-09,2.907195370609832,3.047866114349017,2.907195370609832,2.9540856185228943,6200.0
1998-09-10,2.972842275040588,2.972842275040588,2.9071958456859246,2.9071958456859246,4000.0
1998-09-11,2.9259515413238963,2.9540856185228943,2.907195370609832,2.9540856185228943,5800.0
1998-09-14,2.954086298745481,3.094757074876218,2.9259522150681905,3.094757074876218,13800.0
1998-09-15,3.106997416054616,3.106997416054616,3.012845979204476,3.0881670568527424,1000.0
1998-09-16,3.069336596745821,3.069336596745821,3.012845880156572,3.012845880156572,46000.0
1998-09-17,2.9657698238535395,3.012845535343279,2.9186941123638017,2.9186941123638017,10200.0
1998-09-18,2.9186941651500344,2.965769877491164,2.9186941651500344,2.965769877491164,17600.0
1998-09-21,2.9657701632791253,3.012845880156572,2.9657701632791253,3.012845880156572,8000.0
1998-09-22,3.0128449318102257,3.0505056371214945,3.0128449318102257,3.0505056371214945,1400.0
1998-09-23,3.0128455898322937,3.05050630336887,2.965769877491164,2.965769877491164,12400.0
1998-09-24,3.012845880156572,3.0410912384511968,2.9657701632791253,3.012845880156572,18200.0
1998-09-25,3.012845226940501,3.0410905791112404,2.965769520269556,3.0410905791112404,6200.0
1998-09-28,3.012845880156572,3.012845880156572,3.012845880156572,3.012845880156572,9600.0
1998-09-29,3.0034304114481487,3.0128455898322937,2.95635469910702,2.965769877491164,24600.0
1998-09-30,2.965769877491164,2.994015233064005,2.95635469910702,2.965769877491164,80600.0
1998-10-01,2.9657698238535395,2.9657698238535395,2.9186941123638017,2.9186941123638017,37200.0
1998-10-02,2.890448464216768,2.9186938164147604,2.8716181096983933,2.8716181096983933,349800.0
1998-10-05,2.8716191093884027,2.899864471419387,2.8716191093884027,2.899864471419387,47800.0
1998-10-06,2.890448809577193,3.0128455898322937,2.890448809577193,2.965769877491164,58000.0
1998-10-07,2.9657685211761056,3.0034290379100588,2.9186928303637862,2.994013863831693,50600.0
1998-10-08,2.9186941123638017,2.937524468791532,2.881033579087928,2.9186941123638017,171600.0
1998-10-09,2.899864471419387,2.899864471419387,2.899864471419387,2.899864471419387,1600.0
1998-10-13,2.90927898676589,2.965769877491164,2.90927898676589,2.965769877491164,202600.0
1998-10-14,2.965769942697099,2.9846002998793946,2.9186942293209546,2.9281094079121024,26800.0
1998-10-15,2.928109290577667,2.928109290577667,2.9186941123638017,2.9186941123638017,8000.0
1998-10-16,2.99401541809727,2.99401541809727,2.9375247034604035,2.9375247034604035,5400.0
1998-10-19,2.9375247034604035,2.9375247034604035,2.9375247034604035,2.9375247034604035,10800.0
1998-10-20,2.975185648115557,2.9940158290525885,2.975185648115557,2.975185648115557,6400.0
1998-10-21,2.937524468791532,2.937524468791532,2.9186941123638017,2.9186941123638017,10600.0
1998-10-22,2.9186941123638017,2.9186941123638017,2.9186941123638017,2.9186941123638017,800.0
1998-10-23,2.871618050313882,2.9940148134134663,2.8245423445710305,2.8245423445710305,13400.0
1998-10-26,2.8245424029820256,2.8716181096983933,2.8245424029820256,2.8716181096983933,8200.0
1998-10-27,2.8716181096983933,2.8716181096983933,2.8716181096983933,2.8716181096983933,1600.0
1998-10-28,2.871617754077388,2.9186934549639028,2.871617754077388,2.8810329301706004,9600.0
1998-10-29,2.8716181096983933,2.8810332869575808,2.8716181096983933,2.8716181096983933,25600.0
1998-10-30,2.8810332869575808,2.9186938164147604,2.8716181096983933,2.8716181096983933,27000.0
1998-11-02,2.871618452808905,2.994015233064005,2.871618452808905,2.965769877491164,16400.0
1998-11-03,2.9846001802812707,2.9940151789155487,2.9186941123638017,2.9186941123638017,51800.0
1998-11-04,2.9846010709212583,3.1823189745158333,2.9846010709212583,3.1069978854873894,131800.0
1998-11-05,3.172903973072009,3.172903973072009,3.0787525219966336,3.1069978854873894,15200.0
1998-11-06,3.059921046120803,3.15407246292452,3.059921046120803,3.15407246292452,14400.0
1998-11-09,3.154073611025077,3.154073611025077,3.1069978854873894,3.1069978854873894,135000.0
1998-11-10,3.1069978854873894,3.1069978854873894,3.1069978854873894,3.1069978854873894,7600.0
1998-11-11,3.106997399327413,3.1446581175284054,3.106997399327413,3.1446581175284054,20000.0
1998-11-12,3.1258271081054585,3.1729028164830737,3.1258271081054585,3.1729028164830737,84800.0
1998-11-13,3.1164119933454573,3.1729030632882607,3.1164119933454573,3.1164119933454573,49400.0
1998-11-16,3.15407311749904,3.15407311749904,3.1446581175284054,3.1446581175284054,343800.0
1998-11-17,3.1823173994172342,3.1823173994172342,3.144657053122768,3.1823173994172347,443600.0
1998-11-18,3.1823173994172342,3.1823173994172342,3.144657053122768,3.1823173994172347,5200.0
1998-11-19,3.172903476599536,3.182318476570171,3.1446581175284054,3.1446581175284054,13800.0
1998-11-20,3.1823178161338044,3.1823178161338044,3.1446574649078087,3.15407246292452,17800.0
1998-11-23,3.1823173994172342,3.1823173994172342,3.144657053122768,3.1823173994172347,433000.0
1998-11-24,3.106997399327413,3.1446581175284054,3.106997399327413,3.1446581175284054,4000.0
1998-11-25,3.106997399327413,3.15407311749904,3.106997399327413,3.1446581175284054,20800.0
1998-11-26,3.1069976180424588,3.1069976180424588,3.0222611757048727,3.0222611757048727,4400.0
1998-11-27,3.031676238739395,3.031676238739395,2.9940155215737505,3.012845880156572,22000.0
1998-11-30,2.965769585794273,3.059921001216313,2.833957640119331,2.833957640119331,67200.0
1998-12-01,2.9281096256930903,3.012845880156572,2.9186944464016795,3.012845880156572,71800.0
1998-12-02,3.0128455898322937,3.0128455898322937,2.9375245219183226,2.965769877491164,302400.0
1998-12-03,2.9186941123638017,2.9186941123638017,2.8716184008740626,2.9186941123638017,103400.0
1998-12-04,2.9186943455283783,3.0128457760292937,2.9186943455283783,2.9375247034604035,4600.0
1998-12-07,2.9375247034604035,2.9375247034604035,2.9375247034604035,2.9375247034604035,2800.0
1998-12-08,3.0128449318102257,3.05992063386976,2.975184406078508,3.0505056371214945,4800.0
1998-12-09,3.012845880156572,3.012845880156572,2.975185342570537,3.012845880156572,2800.0
1998-12-10,3.012846434412014,3.154073611025077,3.012846434412014,3.1069978854873894,10000.0
1998-12-11,3.1069978854873894,3.1258282475343213,3.012846434412014,3.1069978854873894,9000.0
1998-12-14,3.1069978854873894,3.1069978854873894,3.0599221599497017,3.1069978854873894,6800.0
1998-12-15,3.059921302173424,3.059921302173424,2.965769877491164,2.965769877491164,35800.0
1998-12-16,2.965769877491164,2.965769877491164,2.965769877491164,2.965769877491164,0.0
1998-12-17,2.930789266103274,2.930789266103274,2.8740642765010382,2.8740642765010382,15400.0
1998-12-18,2.8835188750441088,2.911881283652729,2.8835188750441088,2.911881283652729,800.0
1998-12-21,2.892972723462859,2.9307893238346803,2.864610137941162,2.88351852828896,28600.0
1998-12-22,2.930788072314656,2.968604656537848,2.883517296954742,2.968604656537848,151000.0
1998-12-23,2.968604656537848,2.987513038811292,2.968604656537848,2.968604656537848,59200.0
1998-12-24,2.968604656537848,2.968604656537848,2.968604656537848,2.968604656537848,0.0
1998-12-29,2.9686059123735644,2.9686059123735644,2.930789312152481,2.930789312152481,11000.0
1998-12-30,2.930789312152481,2.930789312152481,2.930789312152481,2.930789312152481,400.0
1998-12-31,3.0253306498823687,3.0253306498823687,2.9780598584779567,2.9780598584779567,1600.0
1999-01-04,2.9780598584779567,2.9780598584779567,2.930789067073545,2.9780598584779567,6200.0
1999-01-05,2.9780596328168123,2.9780596328168123,2.836247269349345,2.836247269349345,24400.0
1999-01-06,2.9307897313973448,2.9307897313973448,2.770068932062164,2.770068932062164,28000.0
1999-01-07,2.7795228214616445,2.836247813802449,2.7795228214616445,2.7984312123498394,27400.0
1999-01-08,2.836247813802449,2.836247813802449,2.7984312123498394,2.7984312123498394,12800.0
1999-01-11,2.779523128550786,2.7889773250394088,2.7417065229200968,2.770068932062164,9400.0
1999-01-12,2.836247813802449,2.836247813802449,2.760614610897229,2.7984312123498394,418600.0
1999-01-13,2.779521934653798,2.7889761270815305,2.7606137301220546,2.7606137301220546,26600.0
1999-01-14,2.788976481526856,2.836247269349345,2.788976481526856,2.836247269349345,19600.0
1999-01-15,2.836248073813878,2.911881283652729,2.817339681192266,2.911881283652729,45800.0
1999-01-18,2.855156204690644,2.855156204690644,2.7984312123498394,2.7984312123498394,11400.0
1999-01-19,2.8362482396318742,2.8362482396318742,2.7889774356380097,2.7889774356380097,15000.0
1999-01-20,2.779523128550786,2.817339734181476,2.770068932062164,2.770068932062164,26000.0
1999-01-21,2.770068932062164,2.770068932062164,2.770068932062164,2.770068932062164,8800.0
1999-01-22,2.7984306175809577,2.836247210996158,2.7984306175809577,2.8267930175614224,23400.0
1999-01-25,2.7889769728483675,2.83624776899834,2.7417061766983952,2.7417061766983952,67800.0
1999-01-26,2.7417061766983952,2.7417061766983952,2.7417061766983952,2.7417061766983952,21600.0
1999-01-27,2.7417059650735904,2.7889767575748583,2.5998935875697837,2.5998935875697837,32200.0
1999-01-28,2.647165321585492,2.6944361308995184,2.609348710199036,2.647165321585492,33400.0
1999-01-29,2.647164313974328,2.6849809109663525,2.6377101196453827,2.6377101196453827,44600.0
1999-02-01,2.6566187796932006,2.7417061766983952,2.6566187796932006,2.7417061766983952,16000.0
1999-02-02,2.798431632501544,2.798431632501544,2.7700690419109417,2.7889774356380097,15000.0
1999-02-03,2.817339241109962,2.8362476307779887,2.7984310317657024,2.807885226599716,39400.0
1999-02-04,2.788976836931689,2.807885226599716,2.788976836931689,2.807885226599716,6200.0
1999-02-05,2.836247269349345,2.836247269349345,2.788976481526856,2.836247269349345,11400.0
1999-02-08,2.836247564063683,2.8551559532869466,2.836247564063683,2.8457017586753146,77600.0
1999-02-09,2.8362471522513366,2.8362471522513366,2.8078847528583184,2.8173387657735,17200.0
1999-02-10,2.845701462978592,2.845701462978592,2.836247269349345,2.836247269349345,6400.0
1999-02-11,2.8267929590124186,2.845701345490256,2.8173387657735,2.8173387657735,8600.0
1999-02-12,2.8173387657735,2.8362471522513366,2.8173387657735,2.8173387657735,71400.0
1999-02-15,2.8362471522513366,2.845701345490256,2.8173387657735,2.8173387657735,17400.0
1999-02-16,2.8173387657735,2.8173387657735,2.8173387657735,2.8173387657735,1200.0
1999-02-17,2.826793075720098,2.845701462978592,2.817338882090852,2.836247269349345,35200.0
1999-02-18,2.8362478568262626,2.855156248001284,2.817339465651241,2.855156248001284,152800.0
1999-02-19,2.836247269349345,2.836247269349345,2.807884868785349,2.836247269349345,1037400.0
1999-02-22,2.855156248001284,2.8835186544400333,2.8362478568262626,2.855156248001284,23800.0
1999-02-23,2.817338882090852,2.8835180571718344,2.817338882090852,2.836247269349345,209000.0
1999-02-24,2.8362476768741365,2.8740642765010382,2.8362476768741365,2.8740642765010382,17000.0
1999-02-25,2.883518471488706,2.883518471488706,2.8362476768741365,2.8740642765010382,10800.0
1999-02-26,2.8835180571718344,2.8835180571718344,2.836247269349345,2.836247269349345,5600.0
1999-03-01,2.836247269349345,2.8551556566078387,2.836247269349345,2.836247269349345,9400.0
1999-03-02,2.7984305596193995,2.8362471522513366,2.7984305596193995,2.8173387657735,3000.0
1999-03-03,2.7984306175809577,2.836247210996158,2.7984306175809577,2.8267930175614224,16000.0
1999-03-04,2.807884868785349,2.836247269349345,2.807884868785349,2.836247269349345,116800.0
1999-03-05,2.8457018256120024,2.8457018256120024,2.807885226599716,2.807885226599716,4600.0
1999-03-08,2.8551555387291745,2.8551555387291745,2.8173387657735,2.8173387657735,4600.0
1999-03-09,2.836247210996158,2.8457014044308937,2.8173388241266872,2.8267930175614224,6000.0
1999-03-10,2.8362471522513366,2.845701345490256,2.8173387657735,2.8173387657735,25600.0
1999-03-11,2.836247269349345,2.8551556566078387,2.817338882090852,2.836247269349345,31400.0
1999-03-12,2.836247564063683,2.8551559532869466,2.836247564063683,2.8457017586753146,52800.0
1999-03-15,2.7889774356380097,2.8362482396318742,2.7889774356380097,2.7889774356380097,3400.0
1999-03-16,2.8022762407082,2.944764863117092,2.8022762407082,2.944764863117092,102400.0
1999-03-17,2.859271119580445,2.9447642386596478,2.859271119580445,2.859271119580445,4600.0
1999-03-18,2.944764863117092,2.944764863117092,2.859271725908487,2.944764863117092,6400.0
1999-03-19,2.859271725908487,3.2297421079348747,2.859271725908487,3.2297421079348747,55600.0
1999-03-22,3.2297423490182653,3.3722309820631886,3.182246138003292,3.182246138003292,16600.0
1999-03-23,3.1347498287734936,3.1347498287734936,3.030258131577645,3.030258131577645,9600.0
1999-03-24,2.944764126749148,2.944764126749148,2.8212740906814973,2.849771735563692,51800.0
1999-03-25,2.9447641388207537,2.992260334608185,2.897267943033322,2.897267943033322,9200.0
1999-03-26,2.897268655647461,2.944764863117092,2.859271725908487,2.944764863117092,10800.0
1999-03-29,2.944763460511484,2.992259645358444,2.9067665488706296,2.992259645358444,2800.0
1999-03-30,2.992261070586722,2.992261070586722,2.944764863117092,2.944764863117092,13400.0
1999-03-31,2.963762496347893,3.087252524869223,2.944763946798336,2.973261589939075,47800.0
1999-04-01,2.9447643741170944,3.039756773282161,2.9447643741170944,3.011259126006091,15000.0
1999-04-05,3.039755830205402,3.039755830205402,2.992259645358444,2.992259645358444,3400.0
1999-04-06,3.087251793651109,3.1252488837505807,3.011257975819272,3.1252488837505807,42000.0
1999-04-07,3.134749642139252,3.134749642139252,3.039757228741092,3.077754339047276,76800.0
1999-04-08,3.03975701718292,3.077754124844616,3.03975701718292,3.0587555710137675,4800.0
1999-04-09,3.134748742843428,3.134748742843428,3.0872525497700427,3.134748742843428,4600.0
1999-04-12,3.1347480154305365,3.2297403795344923,3.1347480154305365,3.15374656072475,33000.0
1999-04-13,3.1822461870794423,3.2297423988268967,3.1822461870794423,3.191745284481998,19600.0
1999-04-14,3.2202430113878706,3.2297421079348747,3.182245900465244,3.2297421079348747,4200.0
1999-04-15,3.2297415964659835,3.324733996362042,3.2297415964659835,3.315234901319335,6400.0
1999-04-16,3.3152356631865083,3.419727182138245,3.3152356631865083,3.3247347604121824,9600.0
1999-04-19,3.419727400049596,3.514719827828751,3.419727400049596,3.514719827828751,7200.0
1999-04-20,3.514717643798379,3.514717643798379,3.419725275047071,3.419725275047071,15000.0
1999-04-21,3.3247348223218056,3.3247348223218056,3.1917452844819976,3.191745284481998,22000.0
1999-04-22,3.2867374119515094,3.324734522874136,3.2297421079348747,3.2297421079348747,28000.0
1999-04-23,3.2867359825921967,3.2867359825921967,3.2772368901762263,3.277236890176226,3200.0
1999-04-26,3.2772368901762263,3.3247330769903742,3.2772368901762263,3.277236890176226,8000.0
1999-04-27,3.3722307303437664,3.3722307303437664,3.2297421079348747,3.2297421079348747,7200.0
1999-04-28,3.210743552473562,3.3722307303437664,3.210743552473562,3.3722307303437664,27600.0
1999-04-29,3.3722295751929914,3.4672219575927947,3.3722295751929914,3.4672219575927947,54000.0
1999-04-30,3.486221962534924,3.5147196166832133,3.486221962534924,3.4957210597952426,16200.0
1999-05-03,3.5622155602222887,3.65720797516155,3.5622155602222887,3.5622155602222887,3600.0
1999-05-04,3.524217786617226,3.609711088933601,3.524217786617226,3.524217786617226,4600.0
1999-05-05,3.5717151395493025,3.5717151395493025,3.514719827828751,3.514719827828751,14200.0
1999-05-06,3.514719352752658,3.590713212230606,3.514719352752658,3.5622155602222887,8800.0
1999-05-07,3.514719827828751,3.514719827828751,3.4957212697994486,3.514719827828751,79200.0
1999-05-10,3.514717448828334,3.6002107209088403,3.514717448828334,3.6002107209088403,1000.0
1999-05-11,3.5622155602222887,3.65720797516155,3.5622155602222887,3.5622155602222887,13200.0
1999-05-12,3.562213919334467,3.609710104925593,3.562213919334467,3.609710104925593,3600.0
1999-05-13,3.5812145599023477,3.704704642167804,3.5812145599023477,3.628710773263473,44000.0
1999-05-14,3.685707572819058,3.685707572819058,3.5052221065783224,3.5052221065783224,33000.0
1999-05-17,3.5052185518701,3.5052185518701,3.419725275047071,3.419725275047071,2400.0
1999-05-18,3.4957207711906824,3.4957207711906824,3.343733053369597,3.343733053369597,1800.0
1999-05-19,3.448224900391719,3.448224900391719,3.1917452844819976,3.191745284481998,2600.0
1999-05-20,3.2012440071479835,3.286736951187781,3.2012440071479835,3.2107431023633204,6400.0
1999-05-21,3.2107431023633204,3.229741655161249,3.2107431023633204,3.2107431023633204,7400.0
1999-05-25,3.2107431023633204,3.2107431023633204,3.2012440071479835,3.2107431023633204,11400.0
1999-05-26,3.277237855972444,3.277237855972444,3.2107431023633204,3.2107431023633204,5600.0
1999-05-27,3.2867374119515094,3.3722307303437664,3.277238315404505,3.3722307303437664,49000.0
1999-05-28,3.2297415964659835,3.324733996362042,3.2297415964659835,3.315234901319335,16600.0
1999-05-31,3.3722315015796243,3.3722315015796243,3.277239064915409,3.334234381966983,5200.0
1999-06-01,3.324732906295764,3.419725275047071,3.324732906295764,3.419725275047071,6600.0
1999-06-02,3.3722290906714183,3.42922436697535,3.3722290906714183,3.419725275047071,14200.0
1999-06-03,3.4197269378133965,3.43872549327471,3.3722307303437664,3.3722307303437664,15000.0
1999-06-04,3.438725738956923,3.438725738956923,3.3247347604121824,3.3247347604121824,1600.0
1999-06-07,3.3247347604121824,3.3247347604121824,3.3247347604121824,3.3247347604121824,600.0
1999-06-08,3.3247330769903742,3.3247330769903742,3.2772368901762263,3.277236890176226,57000.0
1999-06-09,3.277238549549151,3.3247347604121824,3.277238549549151,3.3247347604121824,20800.0
1999-06-10,3.277238549549151,3.3247347604121824,3.277238549549151,3.3247347604121824,10400.0
1999-06-11,3.2772368901762263,3.3722292638045226,3.2772368901762263,3.277236890176226,28600.0
1999-06-14,3.3722302187734883,3.3722302187734883,3.2962363708238738,3.2962363708238738,10400.0
1999-06-15,3.277238315404505,3.3722307303437664,3.277238315404505,3.3722307303437664,31800.0
1999-06-16,3.3855819186306912,3.3855819186306912,3.3378976662556115,3.3474343712098378,22800.0
1999-06-17,3.3569714399660397,3.3855819186306912,3.3474343712098378,3.3474343712098378,44400.0
1999-06-18,3.337898643871972,3.423730468806656,3.337898643871972,3.337898643871972,6000.0
1999-06-21,3.385582743936368,3.385582743936368,3.385582743936368,3.385582743936368,200.0
1999-06-22,3.337897985777754,3.3665084671811614,3.337897985777754,3.3569717613140284,16000.0
1999-06-23,3.337898643871972,3.337898643871972,3.337898643871972,3.337898643871972,5600.0
1999-06-24,3.337897985777754,3.3569717613140284,3.337897985777754,3.3569717613140284,27400.0
1999-06-25,3.385582795342894,3.4332670600660333,3.385582795342894,3.4046565739925634,25800.0
1999-06-28,3.3569717613140284,3.4332664996571185,3.3569717613140284,3.3569717613140284,8600.0
1999-06-29,3.347435452277745,3.376046303984364,3.347435452277745,3.376046303984364,39800.0
1999-06-30,3.3760455368503037,3.4332664996571185,3.3569717613140284,3.3569717613140284,101000.0
1999-07-02,3.356970936708459,3.433265656310531,3.3378971658574605,3.4332656563105317,6600.0
1999-07-05,3.414192724120844,3.414192724120844,3.3569717613140284,3.3569717613140284,2200.0
1999-07-06,3.33789664373277,3.347433345765547,3.2902124059651587,3.2902124059651587,4400.0
1999-07-07,3.309288156827772,3.337898643871972,3.2616038904867435,3.337898643871972,7400.0
1999-07-08,3.2616024462553885,3.433265656310531,3.2616024462553885,3.4332656563105317,18400.0
1999-07-09,3.3378976544053605,3.4332661588169424,3.3378976544053605,3.423729453896573,17600.0
1999-07-12,3.337898269124977,3.4237300844232923,3.337898269124977,3.4141930139445686,14400.0
1999-07-13,3.3474343712098378,3.3855819186306912,3.3474343712098378,3.3474343712098378,4000.0
1999-07-14,3.3474343593257294,3.423729453896573,3.3474343593257294,3.423729453896573,32200.0
1999-07-15,3.423728069222524,3.452338536214541,3.423728069222524,3.452338536214541,17800.0
1999-07-16,3.4332665571889733,3.519098366639504,3.4332665571889733,3.519098366639504,16200.0
1999-07-19,3.519098073311299,3.519098073311299,3.433266271015127,3.500024299045262,1400.0
1999-07-20,3.4809504689890667,3.5000242429494026,3.4809504689890667,3.4809504689890667,16600.0
1999-07-21,3.452338536214541,3.4809490032065584,3.452338536214541,3.452338536214541,9400.0
1999-07-22,3.452338536214541,3.471412302143161,3.452338536214541,3.452338536214541,46800.0
1999-07-23,3.452338536214541,3.4809490032065584,3.452338536214541,3.452338536214541,21800.0
1999-07-26,3.4046551819349937,3.433265656310531,3.4046551819349937,3.4332656563105317,2800.0
1999-07-27,3.4332687097888925,3.4428054217951867,3.4332687097888925,3.4428054217951867,22400.0
1999-07-28,3.480949380808016,3.528633618901276,3.480949380808016,3.528633618901276,10800.0
1999-07-29,3.5286339736959658,3.5286339736959658,3.471413027751386,3.490486433864978,14000.0
1999-07-30,3.5095598509035986,3.528633618901276,3.5095598509035986,3.528633618901276,1200.0
1999-08-03,3.452338536214541,3.452338536214541,3.452338536214541,3.452338536214541,2800.0
1999-08-04,3.4618776603906523,3.509561926687499,3.4618776603906523,3.509561926687499,21200.0
1999-08-05,3.452338749589816,3.461875451242639,3.452338749589816,3.461875451242639,20600.0
1999-08-06,3.4428024806358635,3.4428024806358635,3.395118233736187,3.395118233736187,76400.0
1999-08-09,3.3378971658574605,3.433265656310531,3.3378971658574605,3.4332656563105317,11000.0
1999-08-10,3.4809504689890667,3.4809504689890667,3.385581962989366,3.4809504689890667,5600.0
1999-08-11,3.385581411083996,3.433265656310531,3.385581411083996,3.4332656563105317,3000.0
1999-08-12,3.385582761402401,3.433267025647505,3.242529968667088,3.242529968667088,14400.0
1999-08-13,3.2425281307716483,3.337896605206108,3.2425281307716483,3.261601898418912,4800.0
1999-08-16,3.252064870230325,3.2902124059651587,3.2425281681975475,3.2902124059651587,16000.0
1999-08-17,3.2902143775309445,3.337898643871972,3.2425301111899163,3.337898643871972,24400.0
1999-08-18,3.2520658664596773,3.3474343712098378,3.2520658664596773,3.3474343712098378,1800.0
1999-08-19,3.3855823480396245,3.7956668977178234,3.3855823480396245,3.5763193817319974,79600.0
1999-08-20,3.576317856994536,3.576317856994536,3.480949380808016,3.528633618901276,1600.0
1999-08-23,3.4809499015370657,3.4809499015370657,3.433265656310531,3.4332656563105317,4200.0
1999-08-24,3.433266478202893,3.4714140290370614,3.433266478202893,3.4714140290370614,3200.0
1999-08-25,3.433266478202893,3.4714140290370614,3.433266478202893,3.4714140290370614,9400.0
1999-08-26,3.43326717655403,3.471414735147684,3.337898643871972,3.337898643871972,15400.0
1999-08-27,3.2425294516360665,3.4714140290370614,3.2425294516360665,3.4714140290370614,20400.0
1999-08-30,3.4714140290370614,3.4714140290370614,3.4714140290370614,3.4714140290370614,0.0
1999-08-31,3.280676860356594,3.4714138786610005,3.280676860356594,3.2997502711454425,8400.0
1999-09-01,3.3569715949179586,3.3569715949179586,3.2997502711454425,3.2997502711454425,3800.0
1999-09-02,3.309288115466087,3.309288115466087,3.2806776287794794,3.2806776287794794,7200.0
1999-09-03,3.299750940240387,3.299750940240387,3.242529968667088,3.242529968667088,7600.0
1999-09-07,3.290213639151174,3.290213639151174,3.204381833478604,3.204381833478604,15600.0
1999-09-08,3.194845766144196,3.2425300313105265,3.156698208490302,3.156698208490302,7800.0
1999-09-09,3.1471615785078595,3.337898643871972,3.051793045825804,3.337898643871972,32000.0
1999-09-10,3.2997507986377914,3.31882457627773,3.2425298295200222,3.31882457627773,17200.0
1999-09-13,3.318824642494803,3.318824642494803,3.194845631064646,3.194845631064646,6400.0
1999-09-14,3.166234115120769,3.223455066751085,3.1471603433100177,3.1471603433100177,11000.0
1999-09-15,3.1126825956592548,3.1126825956592548,3.0743725098795496,3.0743725098795496,22200.0
1999-09-16,3.0647929204971267,3.13183533870336,3.0647929204971267,3.13183533870336,41200.0
1999-09-17,3.1031043813911325,3.1605691284957285,3.083949343905617,3.1605691284957285,9200.0
1999-09-20,3.083950069986336,3.160569872615703,3.083950069986336,3.103105111981687,6000.0
1999-09-21,3.1605688721367646,3.1605688721367646,3.08394909376141,3.08394909376141,7600.0
1999-09-22,3.0839498213023093,3.208457036204004,3.0839498213023093,3.208457036204004,8800.0
1999-09-23,3.160567270037359,3.237187009573978,3.160567270037359,3.179722296259448,2600.0
1999-09-24,3.1797241570200283,3.2850763148655315,3.1797241570200283,3.189301493059819,5200.0
1999-09-27,3.179722296259448,3.179722296259448,3.179722296259448,3.179722296259448,800.0
1999-09-28,3.227611567922884,3.2467666053544173,3.189301493059819,3.189301493059819,4400.0
1999-09-29,3.179722296259448,3.237187009573978,3.179722296259448,3.179722296259448,9800.0
1999-09-30,3.256342843166606,3.2754978741379515,3.256342843166606,3.275497874137951,11600.0
1999-10-01,3.1797230846330518,3.2754978741379515,3.1797230846330518,3.275497874137951,1400.0
1999-10-04,3.275497062018156,3.275497062018156,3.179722296259448,3.179722296259448,12200.0
1999-10-05,3.2084575182665094,3.2563449439122785,3.2084575182665094,3.2563449439122785,2400.0
1999-10-06,3.179724165981244,3.2084565395335427,3.1605691284957285,3.1605691284957285,92000.0
1999-10-07,3.1701474667960667,3.2180348929733613,3.1701474667960667,3.198880214784097,22600.0
1999-10-08,3.208456995272826,3.218034332700003,3.208456995272826,3.218034332700003,2000.0
1999-10-12,3.1605695626853336,3.198879642919289,3.1605695626853336,3.1701469000678206,6400.0
1999-10-13,3.1701464645625106,3.1701464645625106,3.1605691284957285,3.1605691284957285,7200.0
1999-10-14,3.1605691284957285,3.1605691284957285,3.1605691284957285,3.1605691284957285,800.0
1999-10-15,3.103103250720306,3.1605679768866075,3.0839482202142654,3.150990644309497,21000.0
1999-10-18,3.160569336713128,3.160569336713128,3.103104585822771,3.1414142979656834,11200.0
1999-10-19,3.131837239753116,3.208457036204004,3.131837239753116,3.208457036204004,96200.0
1999-10-20,3.131837239753116,3.208457036204004,3.131837239753116,3.208457036204004,6000.0
1999-10-21,3.1605696177531977,3.208457036204004,3.1222595368517494,3.208457036204004,5600.0
1999-10-22,3.1126821993023914,3.208457036204004,3.1126821993023914,3.208457036204004,7400.0
1999-10-25,3.112681717457914,3.1605691284957285,3.112681717457914,3.1605691284957285,1200.0
1999-10-26,3.160570595827391,3.294655555124553,3.160570595827391,3.294655555124554,25400.0
1999-10-27,3.2563444546548093,3.2563444546548093,3.1605696177531977,3.208457036204004,14200.0
1999-10-28,3.2563444546548093,3.294654535556257,3.208457036204004,3.208457036204004,1600.0
1999-10-29,3.2084565395335427,3.218033875600325,3.1605691284957285,3.1605691284957285,10000.0
1999-11-01,3.1414150492920205,3.2563449439122785,3.1414150492920205,3.2563449439122785,8800.0
1999-11-02,3.1605700926207407,3.2563449439122785,3.1605700926207407,3.2563449439122785,23200.0
1999-11-03,3.208457036204004,3.246767117105452,3.208457036204004,3.208457036204004,23600.0
1999-11-04,3.208457036204004,3.208457036204004,3.208457036204004,3.208457036204004,1400.0
1999-11-05,3.2084575182665094,3.285077326229327,3.2084575182665094,3.2563449439122785,58000.0
1999-11-08,3.2276106770898383,3.285075408171997,3.2276106770898383,3.285075408171997,13200.0
1999-11-09,3.2563449439122785,3.304232369558047,3.2563449439122785,3.2563449439122785,13200.0
1999-11-10,3.256342375747312,3.304229763625949,3.256342375747312,3.304229763625949,8800.0
1999-11-11,3.304232369558047,3.304232369558047,3.2563449439122785,3.2563449439122785,7200.0
1999-11-12,3.2563449439122785,3.304232369558047,3.2563449439122785,3.2563449439122785,6800.0
1999-11-15,3.2563449439122785,3.304232369558047,3.2563449439122785,3.2563449439122785,9600.0
1999-11-16,3.256344980056024,3.285077362691987,3.189302510337398,3.198880214784097,47800.0
1999-11-17,3.208457036204004,3.2563444546548093,3.208457036204004,3.208457036204004,14600.0
1999-11-18,3.2563444131127186,3.2563444131127186,3.208456995272826,3.218034332700003,17600.0
1999-11-19,3.2084565395335427,3.2084565395335427,3.1605691284957285,3.1605691284957285,21600.0
1999-11-22,3.1605676992626623,3.1605676992626623,3.09352528105643,3.13183533870336,29800.0
1999-11-23,3.1318367549434303,3.1605691284957285,3.1318367549434303,3.1605691284957285,3000.0
1999-11-24,3.1414145773024726,3.208457036204004,3.131837239753116,3.208457036204004,47400.0
1999-11-25,3.2084567509057518,3.2084567509057518,3.1414142979656834,3.1414142979656834,29200.0
1999-11-26,3.1414142979656834,3.160569336713128,3.1414142979656834,3.1414142979656834,238200.0
1999-11-29,3.131836494216349,3.1414138294858134,3.1126814583255,3.1126814583255,12400.0
1999-11-30,3.112680949845619,3.112680949845619,3.064793550617225,3.064793550617225,30800.0
1999-12-01,3.0647949458792603,3.160569787937987,3.0647949458792603,3.1222597049736853,23800.0
1999-12-02,3.1222595368517494,3.227612076654727,3.1222595368517494,3.208457036204004,14400.0
1999-12-03,3.237189414204085,3.2563444546548093,3.208457036204004,3.208457036204004,31200.0
1999-12-06,3.2084575182665094,3.304232369558047,3.2084575182665094,3.2563449439122785,22400.0
1999-12-07,3.304229763625949,3.3521171515045856,3.265919707182329,3.304229763625949,87400.0
1999-12-08,3.256344397918222,3.256344397918222,3.1701469000678206,3.1701469000678206,13000.0
1999-12-09,3.2563449439122785,3.304232369558047,3.179725135949461,3.2563449439122785,21000.0
1999-12-10,3.2563444546548093,3.2563444546548093,3.208457036204004,3.208457036204004,34000.0
1999-12-13,3.246766614504575,3.246766614504575,3.141414091010212,3.1605691284957285,61000.0
1999-12-14,3.1318374083907745,3.160569787937987,3.1222597049736853,3.1222597049736853,26400.0
1999-12-15,3.112680949845619,3.112680949845619,3.016906151388831,3.064793550617225,25800.0
1999-12-16,3.0397831444791734,3.0494027479716914,3.030163540986655,3.0494027479716914,31800.0
1999-12-17,3.030163540986655,3.068641771478052,3.030163540986655,3.0494027479716914,11800.0
1999-12-20,3.049402148833553,3.174456419229944,3.049402148833553,3.0782607701623697,61400.0
1999-12-21,3.078261303709366,3.126359136579825,3.059022097169714,3.126359136579825,13600.0
1999-12-22,3.0782623505962947,3.126360199824361,3.0782623505962947,3.087881773658921,6400.0
1999-12-23,3.174456969450284,3.174456969450284,3.126359136579825,3.126359136579825,24000.0
1999-12-24,3.0782607701623697,3.0782607701623697,3.0782607701623697,3.0782607701623697,1400.0
1999-12-29,3.126359136579825,3.174456969450284,3.126359136579825,3.126359136579825,8400.0
1999-12-30,3.0782615907483484,3.1744572654592345,3.0782615907483484,3.1744572654592345,1800.0
1999-12-31,3.126359136579825,3.126359136579825,3.126359136579825,3.126359136579825,200.0
2000-01-04,3.126359479427146,3.222555155717212,3.126359479427146,3.155218108922689,11000.0
2000-01-05,3.07826137497057,3.07826137497057,3.0494027479716914,3.0494027479716914,17000.0
2000-01-06,3.0782607701623697,3.174456419229944,3.049402148833553,3.0782607701623697,53000.0
2000-01-07,3.030164474225797,3.222555869414737,3.030164474225797,3.222555869414737,26600.0
2000-01-10,3.078261534220315,3.1744572071647,3.059022326239964,3.059022326239964,16800.0
2000-01-11,3.049402148833553,3.0782607701623697,3.0301629456285823,3.0782607701623697,25200.0
2000-01-12,3.039783357559732,3.1744572654592345,3.039783357559732,3.1744572654592345,15200.0
2000-01-13,3.126358594696157,3.174456419229944,3.0782607701623697,3.0782607701623697,3200.0
2000-01-14,3.126359751162389,3.126359751162389,3.0301640665112397,3.0301640665112397,14000.0
2000-01-17,2.982066224185664,3.078261908836815,2.982066224185664,3.0301640665112397,7800.0
2000-01-18,3.0301636977481228,3.078261534220315,2.933968024803738,3.059022326239964,556200.0
2000-01-19,3.010924930670153,3.06864237958433,3.010924930670153,3.06864237958433,2200.0
2000-01-20,3.0301644708129465,3.126360168299072,2.9916862285142427,2.9916862285142427,9200.0
2000-01-21,2.991685780172617,3.020544411702134,2.9820661751698765,2.9820661751698765,10000.0
2000-01-24,2.9916847605427384,2.9916847605427384,2.9339673336763283,2.9339673336763283,39800.0
2000-01-25,2.885870171916108,2.885870171916108,2.693478827121701,2.693478827121701,39600.0
2000-01-26,2.741575331776302,2.741575331776302,2.6646189046266517,2.6646189046266517,38200.0
2000-01-27,2.674239622939751,2.789674503367105,2.655000598520981,2.7608158749996083,38800.0
2000-01-28,2.75119642763708,2.8762507356520266,2.75119642763708,2.8377725011457886,58000.0
2000-01-31,2.789673822959648,3.0782607701623697,2.789673822959648,3.0782607701623697,33000.0
2000-02-01,3.059022698515101,3.059022698515101,3.0301640665112397,3.0301640665112397,12000.0
2000-02-02,3.030164141467783,3.0782619849831443,3.0013055087500504,3.06864237958433,63200.0
2000-02-03,3.030164141467783,3.0782619849831443,3.020544536068968,3.06864237958433,25200.0
2000-02-04,3.049402961726559,3.1744572654592345,3.049402961726559,3.1744572654592345,5400.0
2000-02-07,3.078261858239873,3.174457541309868,2.88587049209988,2.9820661751698765,176600.0
2000-02-08,3.0301640665112397,3.078261908836815,3.0301640665112397,3.0301640665112397,30600.0
2000-02-09,3.0301640665112397,3.126359751162389,3.0301640665112397,3.0301640665112397,18000.0
2000-02-10,3.0301629456285823,3.0782607701623697,3.0301629456285823,3.0782607701623697,24200.0
2000-02-11,3.0301640167048745,3.0301640167048745,2.9820661751698765,2.9820661751698765,35800.0
2000-02-14,2.982065121094796,3.0782607701623697,2.982065121094796,3.0782607701623697,68600.0
2000-02-15,3.1552177629106315,3.1552177629106315,3.030163470838908,3.126359136579825,33800.0
2000-02-16,3.0301635661310766,3.049402773275761,3.0301635661310766,3.0397831697034188,11400.0
2000-02-17,3.078261858239873,3.078261858239873,2.88587049209988,2.9820661751698765,14200.0
2000-02-18,2.982065090412797,2.982065090412797,2.8858694423349656,2.8858694423349656,9000.0
2000-02-21,2.88587049209988,2.9820661751698765,2.88587049209988,2.9820661751698765,74400.0
2000-02-22,2.9339672663738816,2.982065090412797,2.8858694423349656,2.8858694423349656,428800.0
2000-02-23,2.885869807287653,2.885869807287653,2.857011182606241,2.857011182606241,115200.0
2000-02-24,2.8570117359021974,2.895489970755424,2.8570117359021974,2.895489970755424,35600.0
2000-02-25,2.9051096791852533,2.9820661516426137,2.8954900742584075,2.924348705560242,37200.0
2000-02-28,2.9339675230607,2.95320672775092,2.9339675230607,2.95320672775092,18600.0
2000-02-29,2.9532064997659795,3.1840758373537894,2.9532064997659795,3.0782607701623697,95800.0
2000-03-01,3.078261303709366,3.174456969450284,3.078261303709366,3.126359136579825,9800.0
2000-03-02,3.126359428103791,3.222555102814677,3.126359428103791,3.1744572654592345,14000.0
2000-03-03,3.222555102814677,3.222555102814677,3.126359428103791,3.1744572654592345,44000.0
2000-03-06,3.087881330518964,3.126359751162389,3.0301640665112397,3.0301640665112397,22400.0
2000-03-07,3.0301629456285823,3.0782607701623697,3.0301629456285823,3.0782607701623697,3800.0
2000-03-08,3.0686419302301395,3.078261534220315,2.98206586127593,3.059022326239964,58400.0
2000-03-09,3.0590227741855145,3.0782619849831443,3.0590227741855145,3.06864237958433,17200.0
2000-03-10,3.068642303675958,3.068642303675958,3.0301640665112397,3.0301640665112397,30800.0
2000-03-13,3.0397837468665974,3.0782619849831443,3.0397837468665974,3.06864237958433,10400.0
2000-03-14,3.0301640665112397,3.059022698515101,3.0301640665112397,3.0301640665112397,21000.0
2000-03-15,3.1423201493059323,3.1423201493059323,3.045633375481134,3.0939767623935333,15000.0
2000-03-16,3.045633582585695,3.0939769727854696,2.987621477462888,2.987621477462888,143600.0
2000-03-17,3.1423210501032544,3.1423210501032544,2.987622130753545,3.074640215257932,6000.0
2000-03-20,2.997290192385923,3.016627622231991,2.987621477462888,2.987621477462888,9200.0
2000-03-21,2.9779527141859394,2.9779527141859394,2.958615469069254,2.958615469069254,20200.0
2000-03-22,2.977953341813046,3.0359654582204034,2.9489473758170845,3.0359654582204034,21400.0
2000-03-23,2.9489468818572084,3.0746396260062725,2.9489468818572084,3.0262962345004167,24000.0
2000-03-24,3.0262968144871123,3.074640215257932,3.0262968144871123,3.074640215257932,4000.0
2000-03-27,3.0843082578624337,3.0843082578624337,2.987621477462888,2.987621477462888,41400.0
2000-03-28,2.9876213908099336,3.0746394537625736,2.9006033278572936,3.0456334942501577,698200.0
2000-03-29,2.997290109284792,3.045633498144224,2.94894672042536,2.94894672042536,50200.0
2000-03-30,2.9489471508914016,2.9682845830240705,2.919941187107818,2.919941187107818,50400.0
2000-03-31,2.919940973963763,2.919940973963763,2.803916758467894,2.8425914354947146,34000.0
2000-04-03,2.842591983130693,2.900604102054879,2.842591983130693,2.881266667608336,22200.0
2000-04-04,2.900603754975149,2.919941187107818,2.88126632284248,2.919941187107818,121000.0
2000-04-05,2.91994140338466,2.929609935751712,2.91994140338466,2.929609935751712,26200.0
2000-04-06,2.9392780809975254,3.09397696619011,2.9392780809975254,3.0843082512876867,83400.0
2000-04-07,3.084308651263841,3.132652232045201,3.084308651263841,3.132652232045201,28800.0
2000-04-10,3.093976879335341,3.19066365681457,3.093976879335341,3.142320268074956,34400.0
2000-04-11,3.1906636066832434,3.1906636066832434,3.113314259681321,3.113314259681321,98200.0
2000-04-12,3.1133148658121725,3.2873510226572686,3.093977433089194,3.287351022657269,15200.0
2000-04-13,3.0939780857804964,3.2873517161417776,3.0939780857804964,3.1713274641588227,167000.0
2000-04-14,3.1133144775848085,3.122983008325215,3.1133144775848085,3.122983008325215,4600.0
2000-04-17,3.1229832933478576,3.239007516975847,3.1229832933478576,3.239007516975847,11000.0
2000-04-18,3.2390066819936227,3.248675211123993,3.171325871588802,3.190663298680285,12000.0
2000-04-19,3.190663298680285,3.2776815361765905,3.190663298680285,3.190663298680285,54800.0
2000-04-20,3.2776815361765905,3.2776815361765905,3.190663298680285,3.190663298680285,61400.0
2000-04-24,3.268013480675134,3.268013480675134,3.190664121200088,3.239007516975847,11200.0
2000-04-25,3.2003321157804767,3.239006973443456,3.2003321157804767,3.219669544611966,7200.0
2000-04-26,3.229339093319187,3.3356944200492875,3.229339093319187,3.287351022657269,29400.0
2000-04-27,3.239007516975847,3.287350912751606,3.239007516975847,3.239007516975847,2400.0
2000-04-28,3.23900762526525,3.2873510226572686,3.23900762526525,3.287351022657269,9600.0
2000-05-01,3.239007516975847,3.287350912751606,3.239007516975847,3.239007516975847,17600.0
2000-05-02,3.219670192542272,3.326025888103225,3.219670192542272,3.287351022657269,225600.0
2000-05-03,3.23900762526525,3.2873510226572686,3.23900762526525,3.287351022657269,5800.0
2000-05-04,3.287351001878167,3.297019533763116,3.239007604791724,3.297019533763116,14200.0
2000-05-05,3.239007516975847,3.287350912751606,3.239007516975847,3.239007516975847,52200.0
2000-05-08,3.23900762526525,3.2873510226572686,3.23900762526525,3.287351022657269,94000.0
2000-05-09,3.2873498939328902,3.2873498939328902,3.210000558430026,3.210000558430026,244000.0
2000-05-10,3.200332167627323,3.200332167627323,3.1229828198790472,3.151988779180803,12400.0
2000-05-11,3.1906630784995564,3.1906630784995564,3.1423196985222908,3.180994550036391,34200.0
2000-05-12,3.190663984147219,3.403374990189865,3.190663984147219,3.38403755894402,1670800.0
2000-05-15,3.4323790653468844,3.480722432464447,3.3840356982293223,3.480722432464447,254200.0
2000-05-16,3.4323790653468844,3.49039095835571,3.4323790653468844,3.480722432464447,51000.0
2000-05-17,3.480723395456527,3.57741015644143,3.480723395456527,3.57741015644143,121800.0
2000-05-18,3.500059853077595,3.529065799582008,3.480722432464447,3.480722432464447,76000.0
2000-05-19,3.529065637385482,3.529065637385482,3.4807222724897904,3.500059692214188,21400.0
2000-05-23,3.480725543887176,3.480725543887176,3.3356953128918776,3.471057009353203,58400.0
2000-05-24,3.4323806572554547,3.480724046794264,3.4323806572554547,3.4517180868371367,109400.0
2000-05-25,3.461385011851297,3.480722432464447,3.4323790653468844,3.480722432464447,45200.0
2000-05-26,3.48072554386921,3.48072554386921,3.3937072577401,3.3937072577401,12000.0
2000-05-29,3.3840387232236435,3.471057009353203,3.3840387232236435,3.471057009353203,8800.0
2000-05-30,3.3840369699798223,3.529067125836101,3.335693584694397,3.529067125836101,21800.0
2000-05-31,3.490392486201138,3.5387358744799946,3.490392486201138,3.5387358744799946,7400.0
2000-06-01,3.529066379795029,3.5967471786531244,3.529066379795029,3.5967471786531244,36000.0
2000-06-02,3.6257547651268913,3.703104126350096,3.6257547651268913,3.703104126350096,58400.0
2000-06-05,3.625756302449599,3.770786554547584,3.625756302449599,3.770786554547584,61400.0
2000-06-06,3.770784043737303,3.828795958416342,3.770784043737303,3.828795958416342,121000.0
2000-06-07,3.828795958416342,3.848133386252941,3.828795958416342,3.828795958416342,81200.0
2000-06-08,3.8674723782201954,3.8868098138774783,3.8674723782201954,3.8674723782201954,288400.0
2000-06-09,3.867472997623204,3.867472997623204,3.8191295851529135,3.8191295851529135,222400.0
2000-06-12,3.8674702785880473,3.8674702785880473,3.770783521623345,3.799789474946615,14600.0
2000-06-13,3.770785568764691,3.8964783472906657,3.761117035351504,3.8674723782201954,101000.0
2000-06-14,3.8344657463144087,3.9703710094984737,3.8344657463144087,3.9703710094984737,396200.0
2000-06-15,3.931539239812223,3.960661678637341,3.931539239812223,3.931539239812223,11600.0
2000-06-16,3.980080139610269,3.980080139610269,3.883005014253921,3.9800801396102696,122200.0
2000-06-19,4.028617702288443,4.028617702288443,3.980080139610269,3.9800801396102696,12400.0
2000-06-20,4.0286162886473855,4.0286162886473855,3.83446610606197,4.0286162886473855,47200.0
2000-06-21,3.9800767612913854,3.9800767612913854,3.8830017183330594,3.931539239812223,121400.0
2000-06-22,3.892712378664669,3.980080139610269,3.883005014253921,3.9800801396102696,21200.0
2000-06-23,3.980080115856466,3.980080115856466,3.883004991079479,3.883004991079479,11400.0
2000-06-26,3.931539239812223,3.9412465959832943,3.931539239812223,3.931539239812223,49200.0
2000-06-27,3.883004991079479,3.892712355432292,3.883004991079479,3.883004991079479,14400.0
2000-06-28,3.883005014253921,3.980080139610269,3.883005014253921,3.9800801396102696,5200.0
2000-06-29,3.883004991079479,3.912127454450132,3.883004991079479,3.883004991079479,21000.0
2000-06-30,3.883004991079479,3.883004991079479,3.834467428690985,3.883004991079479,28200.0
2000-07-04,3.883004991079479,3.883004991079479,3.883004991079479,3.883004991079479,0.0
2000-07-05,3.84417406671863,3.883004257417663,3.8344667041999423,3.8344667041999423,28000.0
2000-07-06,3.785929150982221,3.8344667041999423,3.688854044546781,3.8344667041999423,6000.0
2000-07-07,3.7859298663024914,3.883004991079479,3.7859298663024914,3.883004991079479,8800.0
2000-07-10,3.834466682882426,3.834466682882426,3.785929129934547,3.785929129934547,62400.0
2000-07-11,3.7859261607089656,3.7859261607089656,3.640313616066313,3.6888511309471976,45800.0
2000-07-12,3.8344658310871225,3.8344658310871225,3.591778120258824,3.591778120258824,26200.0
2000-07-13,3.591776101185429,3.6888511309471976,3.591776101185429,3.6888511309471976,1267000.0
2000-07-14,3.6888511309471976,3.7373886458280814,3.640313616066313,3.6888511309471976,18600.0
2000-07-17,3.6888511309471976,3.6888511309471976,3.6888511309471976,3.6888511309471976,15000.0
2000-07-18,3.6888540240387897,3.785929129934547,3.6888540240387897,3.785929129934547,32600.0
2000-07-19,3.7373886458280814,3.7373886458280814,3.6888511309471976,3.6888511309471976,117200.0
2000-07-20,3.591776101185429,3.6888511309471976,3.591776101185429,3.6888511309471976,25800.0
2000-07-21,3.785929129934547,3.785929129934547,3.6888540240387897,3.785929129934547,44400.0
2000-07-24,3.785929129934547,3.785929129934547,3.6888540240387897,3.785929129934547,69000.0
2000-07-25,3.688852996412655,3.688852996412655,3.640315456986173,3.640315456986173,19600.0
2000-07-26,3.68885382533734,3.68885382533734,3.6403162750039537,3.6500236369457824,107800.0
2000-07-27,3.65002097091775,3.6888511309471976,3.65002097091775,3.6888511309471976,14800.0
2000-07-28,3.688852996412655,3.688852996412655,3.640315456986173,3.640315456986173,5400.0
2000-07-31,3.640315587286693,3.640315587286693,3.6306082271787496,3.6306082271787496,29200.0
2000-08-01,3.640315456986173,3.650022816746654,3.640315456986173,3.640315456986173,45200.0
2000-08-02,3.640315456986173,3.640315456986173,3.640315456986173,3.640315456986173,100400.0
2000-08-03,3.688852996412655,3.688852996412655,3.640315456986173,3.640315456986173,17600.0
2000-08-04,3.6403144281806887,3.6985593109068073,3.6403144281806887,3.698559310906808,2400.0
2000-08-08,3.6597305468191736,3.669437906579655,3.640315456986173,3.640315456986173,39400.0
2000-08-09,3.659731369199733,3.659731369199733,3.6403162750039537,3.6500236369457824,142400.0
2000-08-10,3.6597286960810367,3.6888511309471976,3.640313616066313,3.6888511309471976,331800.0
2000-08-11,3.669436050932474,3.6888511309471976,3.669436050932474,3.6888511309471976,3800.0
2000-08-14,3.640315026019428,3.688852559699687,3.611192579873671,3.611192579873671,19200.0
2000-08-15,3.620899938484926,3.679145201088432,3.611192579873671,3.611192579873671,27200.0
2000-08-16,3.6014854805671326,3.6306083021161752,3.591778120258824,3.591778120258824,22600.0
2000-08-17,3.591778120258824,3.650023022732792,3.591778120258824,3.591778120258824,22200.0
2000-08-18,3.591777492339169,3.611192579873671,3.591777492339169,3.611192579873671,5800.0
2000-08-21,3.669438113661468,3.669438113661468,3.591778120258824,3.591778120258824,7600.0
2000-08-22,3.640315456986173,3.640315456986173,3.5917779175596904,3.640315456986173,32200.0
2000-08-23,3.6111932111874983,3.6111932111874983,3.591778120258824,3.591778120258824,43800.0
2000-08-24,3.591778277345681,3.62090072985634,3.5723631855678843,3.5723631855678843,24800.0
2000-08-25,3.630606922310654,3.630606922310654,3.5529465881106197,3.5529465881106197,28800.0
2000-08-28,3.5529484115052843,3.5529484115052843,3.407335765618804,3.407335765618804,9200.0
2000-08-29,3.397628613330338,3.494703716568348,3.397628613330338,3.4170437080403677,8400.0
2000-08-30,3.417043812889027,3.49470382379993,3.3976287175832653,3.426751175385836,546600.0
2000-08-31,3.484996006943842,3.5335335537240518,3.455873182626042,3.5335335537240518,21600.0
2000-09-01,3.494703420039275,3.494703420039275,3.4461658725387294,3.4461658725387294,31000.0
2000-09-05,3.4364588027503946,3.4364588027503946,3.4170437080403677,3.4170437080403677,3400.0
2000-09-06,3.4170433665775595,3.4752882745751394,3.3976282738076686,3.4752882745751394,33800.0
2000-09-07,3.475287537362824,3.4849952668445168,3.397627553069355,3.4849952668445163,83600.0
2000-09-08,3.4461650895417755,3.4849952668445168,3.4364577303720973,3.4849952668445163,13200.0
2000-09-11,3.407335975529287,3.4170437080403677,3.407335975529287,3.4170437080403677,1200.0
2000-09-12,3.4170434181008216,3.484996058664006,3.397628325038184,3.4461658725387294,91600.0
2000-09-13,3.4849952668445168,3.4849952668445168,3.4849952668445168,3.4849952668445163,400.0
2000-09-14,3.432340683157541,3.49084634020078,3.432340683157541,3.432340683157541,12000.0
2000-09-15,3.451842081697399,3.451842081697399,3.432340075479086,3.451842081697399,34400.0
2000-09-18,3.432340683157541,3.461593511679161,3.432340683157541,3.432340683157541,18200.0
2000-09-19,3.4225897463495656,3.4323409378937355,3.4225897463495656,3.4225897463495656,76200.0
2000-09-20,3.422589152347454,3.432340342199272,3.4128383344654964,3.4128383344654964,72400.0
2000-09-21,3.403088266340244,3.403088266340244,3.3738350623096878,3.3738350623096878,2000.0
2000-09-22,3.325079070435946,3.325079070435946,3.3153282537716016,3.3153282537716016,5400.0
2000-09-25,3.315329604547657,3.315329604547657,3.266574757421956,3.266574757421956,16600.0
2000-09-26,3.31532830415846,3.31532830415846,3.2178186481538,3.2178186481538,3200.0
2000-09-27,3.31532830415846,3.31532830415846,3.2178186481538,3.2178186481538,3400.0
2000-09-28,3.2275695170852425,3.2275695170852425,3.120309042535997,3.120309042535997,11800.0
2000-09-29,3.217819781732618,3.217819781732618,3.1398121038421807,3.1398121038421807,6400.0
2000-10-02,3.217818700115247,3.217818700115247,3.120309042535997,3.120309042535997,13800.0
2000-10-03,3.139811048445812,3.139811048445812,3.120309042535997,3.120309042535997,1400.0
2000-10-04,3.120309042535997,3.120309042535997,3.120309042535997,3.120309042535997,0.0
2000-10-05,3.149563167296374,3.266574879152551,3.149563167296374,3.256824058152027,23800.0
2000-10-06,3.2665733077842525,3.31532813327357,3.2665733077842525,3.3055773169636264,93600.0
2000-10-10,3.3153282537716016,3.3153282537716016,3.305577437107257,3.3153282537716016,8000.0
2000-10-11,3.31532813327357,3.364082958762887,3.3055773169636264,3.3055773169636264,17800.0
2000-10-12,3.31532813327357,3.31532813327357,3.3055773169636264,3.3055773169636264,58600.0
2000-10-13,3.3153291030641494,3.3153291030641494,3.2958270927697906,3.29582709276979,148600.0
2000-10-16,3.2958270927697906,3.2958270927697906,3.2958270927697906,3.29582709276979,17200.0
2000-10-17,3.266574757421956,3.286076770666229,3.266574757421956,3.266574757421956,125200.0
2000-10-18,3.266573910237333,3.2860759184237684,3.266573910237333,3.2860759184237684,12400.0
2000-10-19,3.266573528904872,3.266573528904872,3.120309042535997,3.120309042535997,22000.0
2000-10-20,3.2178195179084925,3.2178195179084925,3.169064676728061,3.169064676728061,58000.0
2000-10-23,3.169063871325623,3.169063871325623,3.120309042535997,3.120309042535997,42200.0
2000-10-24,3.1203093413741847,3.1203093413741847,2.9740448409972693,3.022799674456241,31000.0
2000-10-25,2.9252898313003928,2.9252898313003928,2.9252898313003928,2.9252898313003928,40800.0
2000-10-26,2.9252898449318163,2.9447918516253297,2.896037020876466,2.896037020876466,326800.0
2000-10-27,3.022799384956747,3.120309042535997,3.022799384956747,3.120309042535997,8400.0
2000-10-30,2.9837967097456333,2.9935477164607622,2.92529085543984,2.9740457030305034,101800.0
2000-10-31,2.935040113285235,3.02279874945967,2.876534293840654,2.95454192911018,21200.0
2000-11-01,2.9642938371084893,3.022799674456241,2.925290007538298,3.022799674456241,109200.0
2000-11-02,3.0032986818771024,3.100808381756034,2.983796853492312,3.0715555461863517,209200.0
2000-11-03,3.0715555461863517,3.0715555461863517,3.0715555461863517,3.0715555461863517,20800.0
2000-11-06,3.022799384956747,3.120309042535997,3.022799384956747,3.120309042535997,15200.0
2000-11-07,3.139811349151745,3.139811349151745,3.022799674456241,3.022799674456241,94600.0
2000-11-08,3.0228005506211675,3.0228005506211675,2.9740457030305034,2.9740457030305034,53400.0
2000-11-09,2.9740448409972693,3.0520525001376524,2.9740448409972693,3.022799674456241,199600.0
2000-11-10,2.97404584630742,3.0715555461863517,2.97404584630742,3.0715555461863517,19200.0
2000-11-13,3.0520522471185383,3.0520522471185383,2.9350407681083683,2.9350407681083683,3800.0
2000-11-14,3.0228005267305558,3.0715553739358863,2.993547692801349,3.0032985134544297,80800.0
2000-11-15,3.0423027106166693,3.0715555461863517,3.022800696246886,3.0715555461863517,538400.0
2000-11-16,3.0715555461863517,3.120310396125818,3.0423027106166693,3.0715555461863517,12600.0
2000-11-17,2.983796853492312,3.0715555461863517,2.983796853492312,3.0715555461863517,20000.0
2000-11-20,3.12030958439797,3.1983172496139414,3.0618037424935185,3.1983172496139414,23400.0
2000-11-21,3.0813052167012795,3.149561865415808,3.0813052167012795,3.120309042535997,9800.0
2000-11-22,3.081306553371244,3.081306553371244,3.0715555461863517,3.0715555461863517,31400.0
2000-11-23,3.0228002391570787,3.0228002391570787,2.9837964023004324,2.9837964023004324,5800.0
2000-11-24,2.9740457030305034,3.0228005506211675,2.9740457030305034,2.9740457030305034,6400.0
2000-11-27,2.9740457549769648,3.110559293418254,2.9740457549769648,3.110559293418254,11600.0
2000-11-28,3.1105575740421574,3.1105575740421574,3.0910557570359773,3.0910557570359773,5800.0
2000-11-29,3.0910565156927734,3.149562167055596,3.022799674456241,3.022799674456241,50600.0
2000-11-30,3.042302540006681,3.042302540006681,2.9837966861632865,3.0032985134544297,61000.0
2000-12-01,3.0130483820018403,3.120309042535997,3.0130483820018403,3.120309042535997,80600.0
2000-12-04,3.071555963031054,3.130061642110298,3.071555963031054,3.130061642110298,6200.0
2000-12-05,3.169063637068785,3.3640829378114803,3.169063637068785,3.3640829378114803,13000.0
2000-12-06,3.315329434770621,3.461593968657561,3.315329434770621,3.461593968657561,24200.0
2000-12-07,3.461593004692068,3.51034783574407,3.412838173640068,3.490845828929301,82400.0
2000-12-08,3.432340126424556,3.588355434547104,3.432340126424556,3.588355434547104,49600.0
2000-12-11,3.48109480517637,3.666362929010909,3.48109480517637,3.666362929010909,14800.0
2000-12-12,3.656613447517784,3.763873959856989,3.656613447517784,3.763873959856989,35800.0
2000-12-13,3.7053667825682783,3.7736236134832337,3.7053667825682783,3.724868787396809,14600.0
2000-12-14,3.623032735389111,3.789496476316573,3.623032735389111,3.789496476316573,17600.0
2000-12-15,3.769909992273566,3.769909992273566,3.720950122244039,3.720950122244039,30600.0
2000-12-18,3.671991627380105,3.711159687485881,3.623031739015037,3.701367485692285,219200.0
2000-12-19,3.701366099525396,3.779701816865805,3.701366099525396,3.720950122244039,144200.0
2000-12-20,3.671991294048049,3.671991294048049,3.525111642286128,3.525111642286128,1047600.0
2000-12-21,3.525112530471867,3.525112530471867,3.378232841702206,3.378232841702206,6400.0
2000-12-22,3.436985564335324,3.5251135525631923,3.436985564335324,3.44677777054646,4600.0
2000-12-27,3.525111642286128,3.525111642286128,3.476151758365486,3.525111642286128,25800.0
2000-12-28,3.525111642286128,3.525111642286128,3.525111642286128,3.525111642286128,26600.0
2000-12-29,3.476152655165873,3.476152655165873,3.427192758614241,3.427192758614241,8800.0
2001-01-02,3.476153625678464,3.476153625678464,3.407609676662417,3.476153625678464,18000.0
2001-01-03,3.427192976237409,3.485944706416294,3.427192976237409,3.485944706416294,97600.0
2001-01-04,3.446776749783754,3.446776749783754,3.32927292479017,3.32927292479017,14400.0
2001-01-05,3.3292740980995847,3.4271939245142784,3.3292740980995847,3.4076098845244407,5200.0
2001-01-08,3.3292734256122807,3.348857461646296,3.3292734256122807,3.348857461646296,3000.0
2001-01-09,3.329273655552967,3.33906548747905,3.211769804767738,3.2215620102282663,20600.0
2001-01-10,3.270520707816436,3.270520707816436,3.21176861737724,3.250936677670037,145000.0
2001-01-11,3.319482321990661,3.368442236040468,3.2803142413370168,3.368442236040468,30400.0
2001-01-12,3.368440485014122,3.368440485014122,3.250936677670037,3.250936677670037,226000.0
2001-01-15,3.329272424721325,3.329272424721325,3.250936677670037,3.250936677670037,1600.0
2001-01-16,3.250936677670037,3.280312536122482,3.250936677670037,3.250936677670037,67000.0
2001-01-17,3.201977463860983,3.231353328504144,3.192185259957006,3.231353328504144,14400.0
2001-01-18,3.231354474438962,3.231354474438962,3.1432264757222743,3.1432264757222743,47800.0
2001-01-19,3.231352647523639,3.2607285059760835,3.1334328703259526,3.250936677670037,95600.0
2001-01-22,3.231353328504144,3.231353328504144,3.231353328504144,3.231353328504144,5400.0
2001-01-23,3.2313540177893207,3.250938056240392,3.2117699793382504,3.2117699793382504,54400.0
2001-01-24,3.1823936491301543,3.1823936491301543,3.1823936491301543,3.1823936491301543,16800.0
2001-01-25,3.1334337468358444,3.1823936491301543,3.1334337468358444,3.1823936491301543,8400.0
2001-01-26,3.1432257901511957,3.1432257901511957,3.084474052844129,3.084474052844129,48800.0
2001-01-29,3.0355148485462324,3.0355148485462324,2.9865549316341964,2.9865549316341964,6000.0
2001-01-30,3.035513911570716,3.1334337151697715,3.02572189385737,3.045305929284063,14200.0
2001-01-31,3.133434196177436,3.133434196177436,2.9865544682316187,2.99634648744812,63400.0
2001-02-01,3.0355143734701397,3.0355143734701397,3.015930335063439,3.0355143734701397,32000.0
2001-02-02,3.055097963619547,3.1334337322181183,3.055097963619547,3.1334337322181183,107000.0
2001-02-05,3.1334337322181183,3.1921854652834445,3.094265847918834,3.1334337322181183,501000.0
2001-02-06,3.1921854801752523,3.329273356013085,3.1823936491301543,3.1823936491301543,36000.0
2001-02-07,3.280313227420873,3.280313227420873,3.231353328504144,3.231353328504144,34600.0
2001-02-08,3.2333119923403664,3.270521622673677,3.1823936491301543,3.1823936491301543,14600.0
2001-02-09,3.2019781468799478,3.280313927149765,3.192185940887179,3.2117699793382504,9600.0
2001-02-12,3.2705215840555613,3.2705215840555613,3.192185442482124,3.192185442482124,4000.0
2001-02-13,3.192185940887179,3.2117699793382504,3.192185940887179,3.2117699793382504,3000.0
2001-02-14,3.192185442482124,3.192185442482124,3.192185442482124,3.192185442482124,2000.0
2001-02-15,3.270522094691461,3.290105759608068,3.2117699793382504,3.2117699793382504,26400.0
2001-02-16,3.2705211990605587,3.32927292479017,3.2705211990605587,3.32927292479017,171400.0
2001-02-19,3.378232841702206,3.378232841702206,3.378232841702206,3.378232841702206,5600.0
2001-02-20,3.352773839202631,3.368440990966152,3.280313028837373,3.32927292479017,6000.0
2001-02-21,3.309690548211977,3.3292745911018384,3.280314670644459,3.280314670644459,20200.0
2001-02-22,3.280313227420873,3.280313227420873,3.153017564944254,3.231353328504144,12200.0
2001-02-23,3.2313536605355155,3.2313536605355155,3.1334338526405,3.137350734604562,99400.0
2001-02-26,3.143224864417672,3.2803127091386908,3.143224864417672,3.241144646780021,48000.0
2001-02-27,3.319481095013355,3.378232820742966,3.280313028837373,3.32927292479017,38000.0
2001-02-28,3.329272945445652,3.378232841702206,3.329272945445652,3.378232841702206,90200.0
2001-03-01,3.4271927166957625,3.4271927166957625,3.32927292479017,3.32927292479017,20400.0
2001-03-02,3.329272945445652,3.378232841702206,3.329272945445652,3.378232841702206,27200.0
2001-03-05,3.280313028837373,3.378232820742966,3.280313028837373,3.32927292479017,17000.0
2001-03-06,3.3488569578781604,3.378232820742966,3.32927292479017,3.32927292479017,45400.0
2001-03-07,3.3292721066035647,3.525111642286128,3.3292721066035647,3.525111642286128,47800.0
2001-03-08,3.525111642286128,3.525111642286128,3.4859435857359062,3.525111642286128,7600.0
2001-03-09,3.525111642286128,3.534903469656548,3.525111642286128,3.525111642286128,114200.0
2001-03-12,3.476153625678464,3.525113535899287,3.476153625678464,3.476153625678464,1400.0
2001-03-13,3.476150772096405,3.720950122244039,3.476150772096405,3.720950122244039,7000.0
2001-03-14,3.6230303821849854,3.720950122244039,3.6230303821849854,3.720950122244039,5200.0
2001-03-15,3.6884950614155247,3.6884950614155247,3.6786592246703305,3.6884950614155247,6200.0
2001-03-16,3.63931375904417,3.737673590369688,3.63931375904417,3.63931375904417,70200.0
2001-03-19,3.688491488968325,3.737671375487903,3.639311602448748,3.737671375487903,60600.0
2001-03-20,3.63931308103949,3.7376728940405566,3.63931308103949,3.7278370628256137,6200.0
2001-03-21,3.6688209498972273,3.7278370628256137,3.63931308103949,3.7278370628256137,43200.0
2001-03-22,3.63931375904417,3.737673590369688,3.5901338433814107,3.63931375904417,59800.0
2001-03-23,3.5901326942108613,3.639312594131559,3.491772894369468,3.5901326942108613,32400.0
2001-03-26,3.5901338433814107,3.63931375904417,3.5901338433814107,3.63931375904417,144200.0
2001-03-27,3.63931375904417,3.63931375904417,3.5507897607660115,3.63931375904417,52800.0
2001-03-28,3.5409541465314693,3.6294781502799576,3.5409541465314693,3.5507899801866336,14600.0
2001-03-29,3.5802982315781318,3.5802982315781318,3.5409541465314693,3.5507899801866336,10200.0
2001-03-30,3.550790082515608,3.629478254876618,3.550790082515608,3.6196420457249854,8800.0
2001-04-02,3.62947792599681,3.678657841659569,3.62947792599681,3.63931375904417,29200.0
2001-04-03,3.62947792599681,3.63931375904417,3.6196417177364686,3.63931375904417,117200.0
2001-04-04,3.6393145140582375,3.9245582341642415,3.6393145140582375,3.9245582341642415,47400.0
2001-04-05,3.8852152202482304,4.081934978235482,3.8852152202482304,3.9343951597450446,92800.0
2001-04-06,3.934392755042628,3.934392755042628,3.8458687679689953,3.8458687679689953,55400.0
2001-04-09,3.836032936166563,3.9245569232401945,3.836032936166563,3.8458687679689953,11400.0
2001-04-10,3.8852152202482304,3.9934109370559545,3.8852152202482304,3.9343951597450446,77000.0
2001-04-11,3.9737392614277582,3.9737392614277582,3.9343951597450446,3.9343951597450446,34800.0
2001-04-12,4.01308261715975,4.317998438999081,3.973738894324858,4.317998438999081,30000.0
2001-04-16,4.19996496401947,4.19996496401947,4.131113005551022,4.131113005551022,10400.0
2001-04-17,4.04259146589333,4.04259146589333,3.934395733312522,4.032755626645335,14200.0
2001-04-18,4.034722057150345,4.042590651921764,4.032754814654204,4.042590651921764,5800.0
2001-04-19,4.052424368068455,4.052424368068455,3.983572423969608,3.983572423969608,70000.0
2001-04-20,3.9639030239801336,4.032755013894129,3.9639030239801336,4.022919176140626,16800.0
2001-04-23,4.08193460113722,4.317998438999081,4.08193460113722,4.317998438999081,135200.0
2001-04-24,4.2294709879393055,4.2884867121044925,4.2294709879393055,4.2884867121044925,115600.0
2001-04-25,4.288489376328052,4.288489376328052,4.249145660846589,4.249145660846589,30800.0
2001-04-26,4.2688167662886505,4.426192343989764,4.2688167662886505,4.327832514123325,148000.0
2001-04-27,4.377012429056544,4.377012429056544,4.308160473107442,4.327832514123325,12400.0
2001-04-30,4.327832784865615,4.573732374914798,4.327832784865615,4.573732374914798,140600.0
2001-05-01,4.573732759976473,4.721272526427327,4.554060716073753,4.672092604277042,54200.0
2001-05-02,4.6720931298931445,4.701601011460382,4.62291320221006,4.62291320221006,206000.0
2001-05-03,4.485207533825991,4.485207533825991,4.377011884518568,4.426191793333384,65000.0
2001-05-04,4.475371639493235,4.524551547619535,4.475371639493235,4.524551547619535,125400.0
2001-05-07,4.514715716079444,4.524551547619535,4.386847654780728,4.524551547619535,64800.0
2001-05-08,4.62291320221006,4.62291320221006,4.524553346843887,4.62291320221006,70400.0
2001-05-09,4.672091271998433,4.672091271998433,4.524551547619535,4.524551547619535,17000.0
2001-05-10,4.6130758015531645,4.6130758015531645,4.524551811674358,4.6130758015531645,27800.0
2001-05-11,4.61307585593586,4.67209159974216,4.61307585593586,4.64258372783901,69400.0
2001-05-14,4.652421452319254,4.721273431572304,4.652421452319254,4.721273431572304,91000.0
2001-05-15,4.760616719913807,4.908156489639899,4.760616719913807,4.908156489639899,44400.0
2001-05-16,4.839303258245379,5.154054759837742,4.839303258245379,4.917991039840235,171800.0
2001-05-17,4.917990126141284,5.016349928664109,4.917990126141284,4.996677893116971,121600.0
2001-05-18,5.016350999876756,5.07930122689996,5.016350999876756,5.07930122689996,35200.0
2001-05-22,5.095040022262718,5.095040022262718,5.016352219354665,5.016352219354665,58000.0
2001-05-23,5.016352623674745,5.016352623674745,4.62291320221006,4.62291320221006,82200.0
2001-05-24,4.681927629553472,4.819631537863324,4.672091796908324,4.681927629553472,153000.0
2001-05-25,4.770451359772639,4.770451359772639,4.721271448847147,4.768484118310066,14400.0
2001-05-28,4.768482595879261,4.768482595879261,4.760614007754114,4.760614007754114,5000.0
2001-05-29,4.721273001564889,4.7586498512202695,4.721273001564889,4.750780882782055,94600.0
2001-05-30,4.750780223118563,4.790124309420424,4.731108179967632,4.790124309420424,22200.0
2001-05-31,4.740945839472119,4.819633660934548,4.731109627281111,4.819633660934548,45200.0
2001-06-01,4.740943714478755,4.819631500671617,4.731107506696546,4.731107506696546,60200.0
2001-06-04,4.731107470939161,4.79012359154749,4.721271638444253,4.780287383839623,61400.0
2001-06-05,4.780288100238452,4.790124309420424,4.780288100238452,4.790124309420424,15000.0
2001-06-06,4.790125116033037,4.8393050445853,4.790125116033037,4.807829920328898,21600.0
2001-06-07,4.819631428560615,4.898319213576156,4.819631428560615,4.829467260982699,199800.0
2001-06-08,4.868809343521639,4.868809343521639,4.809793622776194,4.849137311535557,40000.0
2001-06-11,4.819632143587885,4.839304186563499,4.819632143587885,4.839304186563499,14800.0
2001-06-12,4.809796593431158,4.855042032294939,4.799960383756617,4.855042032294939,4800.0
2001-06-13,4.868812448197175,5.045860098543555,4.868812448197175,5.016352219354665,165000.0
2001-06-14,5.033131431881872,5.033131431881872,4.954180425891069,5.033131431881872,29800.0
2001-06-15,5.0331282474609305,5.06273480891713,4.894963792041528,4.9837838528779805,93200.0
2001-06-18,4.944307880009678,4.983783543815147,4.904832592672038,4.944307880009678,44400.0
2001-06-19,4.8949631514623455,4.973914473637387,4.8949631514623455,4.8949631514623455,18000.0
2001-06-20,4.894966889046898,5.033131431881872,4.894966889046898,5.033131431881872,693000.0
2001-06-21,4.993652243235485,4.993652243235485,4.934439124330648,4.934439124330648,210200.0
2001-06-22,4.983783515573956,4.983783515573956,4.934439124330648,4.934439124330648,11400.0
2001-06-25,4.934438969066325,4.934438969066325,4.835750189684998,4.914701137896496,240000.0
2001-06-26,4.914701585543441,4.934439418511056,4.835750630140836,4.90483285729356,52400.0
2001-06-27,4.8850928517860135,4.914699399836634,4.5396822461041735,4.5396822461041735,398800.0
2001-06-28,4.539683239445096,4.539683239445096,4.174534729674438,4.342305707295309,42600.0
2001-06-29,4.439019681557916,4.675872818898251,4.439019681557916,4.5396822461041735,48000.0
2001-07-03,4.539684338460583,4.638373128427118,4.539684338460583,4.638373128427118,23600.0
2001-07-04,4.589026618344437,4.6383709905847,4.5396822461041735,4.5396822461041735,13400.0
2001-07-05,4.638372851299398,4.737061635369599,4.638372851299398,4.737061635369599,336800.0
2001-07-06,4.737061635369599,4.786406027404698,4.614687377476702,4.737061635369599,34800.0
2001-07-09,4.737061918393652,4.737061918393652,4.401519881920293,4.638373128427118,46000.0
2001-07-10,4.589030623862374,4.737063869793418,4.490341793241678,4.490341793241678,51200.0
2001-07-11,4.5396822461041735,4.5396822461041735,4.519944421914532,4.5396822461041735,26200.0
2001-07-12,4.5396822461041735,4.589026618344437,4.490337873863911,4.5396822461041735,24600.0
2001-07-13,4.539685427016222,4.539685427016222,4.504157393874267,4.527842874791553,52800.0
2001-07-16,4.48441739491476,4.486391215412389,4.342305707295309,4.342305707295309,24400.0
2001-07-17,4.342308825337729,4.529817766109981,4.342308825337729,4.529817766109981,53200.0
2001-07-18,4.529813522243194,4.5396822461041735,4.50020659772489,4.5396822461041735,124800.0
2001-07-19,4.5396822019568805,4.5396822019568805,4.440993458436079,4.470600006198784,16800.0
2001-07-20,4.490337873863911,4.5396822461041735,4.450862225484627,4.5396822461041735,40800.0
2001-07-23,4.539684008483229,4.589028399879786,4.440995225690116,4.589028399879786,77600.0
2001-07-24,4.608764442534079,4.608764442534079,4.5396822461041735,4.5396822461041735,17200.0
2001-07-25,4.539683239445096,4.539683239445096,4.342305707295309,4.342305707295309,18800.0
2001-07-26,4.440996262949622,4.440996262949622,4.253487381260138,4.253487381260138,6800.0
2001-07-27,4.253489874957443,4.352178738659175,4.253489874957443,4.352178738659175,16600.0
2001-07-30,4.342305707295309,4.342305707295309,4.3126991527663945,4.342305707295309,19000.0
2001-07-31,4.342306347415554,4.342306347415554,4.302830684579193,4.302830684579193,13600.0
2001-08-01,4.243618625581109,4.342307430827182,4.243618625581109,4.243618625581109,221800.0
2001-08-02,4.233749269015516,4.243617997492308,4.144929206852952,4.223880164070865,30400.0
2001-08-03,4.194274487904498,4.194274487904498,4.188353023687234,4.188353023687234,5600.0
2001-08-07,4.194276817533604,4.194276817533604,3.8488657855014248,3.848865785501425,67400.0
2001-08-08,3.848861196157224,3.898205570466932,3.799516821847516,3.868599021174647,106000.0
2001-08-09,3.868603634054036,3.868603634054036,3.842944317995197,3.848865785501425,5400.0
2001-08-10,3.858734521543656,3.858734521543656,3.8488657855014248,3.848865785501425,5800.0
2001-08-13,3.848863966380944,3.8982083762063393,3.848863966380944,3.8982083762063393,17000.0
2001-08-14,3.868601805604696,3.96729062525549,3.868601805604696,3.8982083762063393,303800.0
2001-08-15,3.8982072835313257,3.9475516795253935,3.8982072835313257,3.9475516795253935,16800.0
2001-08-16,3.9475516795253935,3.9475516795253935,3.8982072835313257,3.9475516795253935,7400.0
2001-08-17,3.949526207172734,4.174536572693805,3.947552385803681,4.081769227155874,130600.0
2001-08-20,4.065981360523423,4.0955879450737,4.0067678149547215,4.0462435120005225,18600.0
2001-08-21,3.996899078927345,4.0462435120005225,3.947554645854168,4.0462435120005225,179200.0
2001-08-22,4.046238915650574,4.046238915650574,3.957418886427254,4.006763263447382,17200.0
2001-08-23,3.9968949828444464,3.9968949828444464,3.95741932625394,3.9968949828444464,15800.0
2001-08-24,3.9968949828444464,3.9968949828444464,3.898206217835941,3.9968949828444464,21400.0
2001-08-27,3.9968949828444464,3.9968949828444464,3.9968949828444464,3.9968949828444464,0.0
2001-08-28,3.967288428635447,3.9968949828444464,3.9475506003401937,3.9968949828444464,19200.0
2001-08-29,3.947554651796333,3.957423387838564,3.8488657855014248,3.848865785501425,6200.0
2001-08-30,3.945579042522493,3.945579042522493,3.750175220924179,3.799519631725814,988000.0
2001-08-31,3.799519631725814,3.898208453329081,3.799519631725814,3.799519631725814,3000.0
2001-09-04,3.799519556555546,3.8982083762063393,3.799519556555546,3.8982083762063393,29200.0
2001-09-05,3.809386259596282,4.243616985437455,3.809386259596282,4.144928218334258,64800.0
2001-09-06,4.142958555647772,4.142958555647772,4.026505663477622,4.0462435120005225,134000.0
2001-09-07,4.046239206162149,4.046239206162149,4.0363704806366565,4.0363704806366565,5400.0
2001-09-10,3.957423387838564,3.967292500348945,3.8488657855014248,3.848865785501425,6000.0
2001-09-11,3.769912176998493,3.769912176998493,3.769912176998493,3.769912176998493,400.0
2001-09-13,3.7669382027871934,3.816503179139657,3.7669382027871934,3.816503179139657,62600.0
2001-09-14,3.766937253951485,3.766937253951485,3.74711119277424,3.74711119277424,45200.0
2001-09-17,3.7669365360523854,4.123804056628691,3.7669365360523854,4.094065159605764,42800.0
2001-09-18,3.994935819553729,4.034587939996954,3.9156319568179248,3.965196918296633,79400.0
2001-09-19,3.915631634329098,3.915631634329098,3.8065888793168887,3.8065888793168887,148800.0
2001-09-20,3.786764347871868,3.786764347871868,3.717373303902205,3.717373303902205,367600.0
2001-09-21,3.638066727281759,3.915630319897564,3.638066727281759,3.7669354976229728,207800.0
2001-09-24,3.7173722900837034,3.766937253951485,3.7173722900837034,3.74711119277424,11800.0
2001-09-25,3.737199193691665,3.7471120374394857,3.6678081530046702,3.679703641132205,19600.0
2001-09-26,3.7074605514676606,3.747112307467113,3.6876344843925457,3.697547328854715,181600.0
2001-09-27,3.6975464030960215,3.737198527318505,3.687633561115741,3.711424533128686,66000.0
2001-09-28,3.685650222867237,3.780814849295346,3.685650222867237,3.780814849295346,24400.0
2001-10-01,3.766938281287569,3.816503258672932,3.717373303902205,3.717373303902205,105600.0
2001-10-02,3.717373303902205,3.717373303902205,3.717373303902205,3.717373303902205,105800.0
2001-10-03,3.717371414960368,3.7669363671598415,3.6499630497170417,3.6737543931590406,366400.0
2001-10-04,3.624189600105894,3.657893784207584,3.586520128897984,3.630137152614634,44000.0
2001-10-05,3.5686762666521283,3.6182412148000735,3.5310068001775368,3.5310068001775368,10200.0
2001-10-09,3.5389384534599544,3.548851294854676,3.469547429244924,3.536955809550878,17400.0
2001-10-10,3.628155130467918,3.628155130467918,3.519112363424875,3.580572811495464,14800.0
2001-10-11,3.578589697034793,3.6479807115515217,3.5290247406872166,3.588502915194673,44600.0
2001-10-12,3.6182431655549214,3.6182431655549214,3.568678190684306,3.608330321841098,2800.0
2001-10-15,3.618241387668976,3.6678063381849895,3.618241387668976,3.6678063381849895,6200.0
2001-10-16,3.667805616106579,3.766935497622972,3.667805616106579,3.7669354976229728,7800.0
2001-10-17,4.064325730144752,4.064325730144752,3.965195834287563,4.0147607822161575,22400.0
2001-10-18,3.975112752352647,4.014764902651553,3.866069906257051,3.866069906257051,9200.0
2001-10-19,3.866066995339217,4.014761879775341,3.866066995339217,3.965196918296633,23400.0
2001-10-22,4.004847498792763,4.064325278436512,4.004847498792763,4.024673173240346,73800.0
2001-10-23,4.014761879775341,4.014761879775341,3.965196918296633,3.965196918296633,166000.0
2001-10-24,4.0147648966082174,4.064329895331776,3.965199897884659,4.064329895331776,85200.0
2001-10-25,4.064325730144752,4.064325730144752,3.965195834287563,4.0147607822161575,3400.0
2001-10-26,4.0147648966082174,4.064329895331776,4.0147648966082174,4.064329895331776,3400.0
2001-10-29,4.064326841254049,4.064326841254049,3.965196918296633,3.965196918296633,20600.0
2001-10-30,3.915634905055218,3.915634905055218,3.866069906257051,3.866069906257051,28400.0
2001-10-31,3.816502489345481,3.826415331564024,3.766937521951383,3.826415331564024,63200.0
2001-11-01,3.826415947447456,3.9651980297489695,3.667808177517797,3.915633054377108,615600.0
2001-11-02,3.8165025503216423,3.8165025503216423,3.727285456326572,3.727285456326572,53800.0
2001-11-05,3.6678076457636566,3.727285456326572,3.6678076457636566,3.727285456326572,9200.0
2001-11-06,3.727284528217053,3.727284528217053,3.687632790432125,3.687632790432125,1600.0
2001-11-07,3.68763155605114,3.68763155605114,3.618240565466885,3.618240565466885,108800.0
2001-11-08,3.667809155424124,3.667809155424124,3.6281570132943326,3.632122303137482,35200.0
2001-11-09,3.66780678721736,3.66780678721736,3.6578939471608,3.6578939471608,9600.0
2001-11-12,3.60832914239336,3.60832914239336,3.5488509650996933,3.5488509650996933,5000.0
2001-11-13,3.588502039076596,3.588502039076596,3.54884993241919,3.568675985747893,29200.0
2001-11-14,3.588501837649836,3.6678056683627154,3.5686757854339937,3.638066779114197,16600.0
2001-11-15,3.638066983323093,3.638066983323093,3.568675985747893,3.568675985747893,35800.0
2001-11-16,3.568679550553078,3.64798346493519,3.568679550553078,3.64798346493519,51200.0
2001-11-19,3.657893929711401,3.6678067697206735,3.588502915194673,3.588502915194673,33400.0
2001-11-20,3.588502915194673,3.6678067697206735,3.5686768570255203,3.588502915194673,16200.0
2001-11-21,3.57859103439813,3.608330321841098,3.568678190684306,3.608330321841098,404400.0
2001-11-22,3.618240565466885,3.618240565466885,3.618240565466885,3.618240565466885,2000.0
2001-11-23,3.58850249298948,3.6678063381849895,3.58850249298948,3.6678063381849895,6000.0
2001-11-26,3.6678063381849895,3.6678063381849895,3.628154226511953,3.6678063381849895,165800.0
2001-11-27,3.628154226511953,3.6678063381849895,3.628154226511953,3.6678063381849895,14600.0
2001-11-28,3.6281569675922434,3.6479830384074,3.6004006953415333,3.6004006953415337,72400.0
2001-11-29,3.568677798910312,3.647981674367066,3.568677798910312,3.645999030211809,132000.0
2001-11-30,3.647981554725873,3.647981554725873,3.568677681870011,3.578590524170484,7200.0
2001-12-03,3.61824454431076,3.64798346493519,3.61824454431076,3.64798346493519,115000.0
2001-12-04,3.6678083265168433,3.717373303902205,3.6678083265168433,3.717373303902205,1800.0
2001-12-05,3.717372613949652,3.737198676854189,3.538938804110208,3.727285456326572,234400.0
2001-12-06,3.687631668039956,3.766935497622972,3.687631668039956,3.7669354976229728,40000.0
2001-12-07,3.766935497622972,3.766935497622972,3.727283393756221,3.7669354976229728,104800.0
2001-12-10,3.866068079005247,3.9651980297489695,3.816503103633385,3.915633054377108,41800.0
2001-12-11,3.9156337711142473,3.919599060626003,3.9156337711142473,3.919599060626003,709800.0
2001-12-12,3.935458247697572,3.965197150697671,3.885893283313852,3.895806124930328,21800.0
2001-12-13,3.9127302475934553,3.972466816287101,3.882862153143346,3.972466816287101,7800.0
2001-12-14,3.882862012740564,3.9326422949551865,3.793257352836878,3.793257352836878,40600.0
2001-12-17,3.892819210182896,3.892819210182896,3.8151620656698144,3.8330830036026087,60600.0
2001-12-18,3.862951106892752,3.882863302350694,3.823127095770407,3.8330830036026087,64000.0
2001-12-19,3.833083388163085,3.8430392969941294,3.833083388163085,3.8430392969941294,5600.0
2001-12-20,3.922687909269743,3.922687909269743,3.862951319606516,3.8828635161609246,9600.0
2001-12-21,3.876890070002103,3.972468545559939,3.862951645177349,3.862951645177349,51000.0
2001-12-24,3.962512256546836,3.962512256546836,3.862951645177349,3.862951645177349,5400.0
2001-12-27,3.952556795525029,4.131765840352684,3.952556795525029,4.131765840352684,10400.0
2001-12-28,4.062071961624998,4.062071961624998,4.032203860836761,4.032203860836761,2200.0
2001-12-31,4.030213003829061,4.076010788240023,4.030213003829061,4.076010788240023,1000.0
2002-01-02,4.012293130157052,4.072029733310398,3.9824250184772025,3.9824250184772025,800.0
2002-01-03,3.9824250184772025,4.032205331208168,3.9724691078484673,3.9824250184772025,79600.0
2002-01-04,4.032206349523516,4.062074468746424,3.916716010012864,3.9326456989179976,40600.0
2002-01-07,3.8828645654391782,3.9326448803807055,3.852996452432993,3.872908654368338,395400.0
2002-01-08,3.843038225672092,3.843038225672092,3.733521739886153,3.733521739886153,672200.0
2002-01-09,3.783301059445357,3.783301059445357,3.723564878845148,3.783301059445357,18000.0
2002-01-10,3.753432969145252,3.783301059445357,3.753432969145252,3.783301059445357,144200.0
2002-01-11,3.783301059445357,3.8131691497454616,3.783301059445357,3.783301059445357,89600.0
2002-01-14,3.783303026787321,3.8131711326190336,3.783303026787321,3.8131711326190327,15600.0
2002-01-15,3.8330818993757423,3.8330818993757423,3.803213804689943,3.8231259944116194,26400.0
2002-01-16,3.793257935806944,3.833082319616452,3.683741450021005,3.733521739886153,866600.0
2002-01-17,3.779320813298112,3.783303329005424,3.713610823301868,3.713610823301868,6800.0
2002-01-18,3.823128169655573,3.9824250184772025,3.823128169655573,3.9824250184772025,97600.0
2002-01-21,4.032206055564817,4.261195459304818,4.032206055564817,4.062074172610259,29000.0
2002-01-22,4.181547020585737,4.181547020585737,4.062074172610259,4.062074172610259,25600.0
2002-01-23,4.081987153290466,4.081987153290466,3.9844177498358513,4.022250907842754,33400.0
2002-01-24,3.984414734107743,4.052115963596722,3.982423476794125,4.042159677028637,81000.0
2002-01-25,4.032204461429271,4.111852868659285,4.032204461429271,4.101896960178119,36200.0
2002-01-28,4.151677031073883,4.261193537444876,4.151677031073883,4.231325433870381,35000.0
2002-01-29,4.18154504420531,4.241281250062258,4.18154504420531,4.241281250062258,11600.0
2002-01-30,4.18154504420531,4.241281250062258,4.141720653771655,4.241281250062258,235200.0
2002-01-31,4.241281341797365,4.241281341797365,4.231325433870381,4.231325433870381,42600.0
2002-02-01,4.241282100134823,4.380667114795768,4.203449339412986,4.203449339412986,64400.0
2002-02-04,4.191500951916956,4.241281250062258,4.191500951916956,4.241281250062258,105000.0
2002-02-05,4.281106716170103,4.360755137256403,4.241282315730139,4.310974826603261,41000.0
2002-02-06,4.330884799885923,4.330884799885923,4.281104514829763,4.281104514829763,7000.0
2002-02-07,4.332878011290001,4.360754861961933,4.310974554451423,4.360754861961933,27800.0
2002-02-08,4.360753347897035,4.460313928350362,4.291060865621012,4.380665539946396,46200.0
2002-02-11,4.380668114279667,4.380668114279667,4.330887794799215,4.340843706777826,9800.0
2002-02-12,4.312963461812621,4.370708769355229,4.312963461812621,4.370708769355229,21200.0
2002-02-13,4.38066605766265,4.460314455479632,4.350797955955473,4.460314455479632,12000.0
2002-02-14,4.470272467759942,4.530008694227899,4.470272467759942,4.490184290053484,23200.0
2002-02-15,4.516068740583484,4.520051255613842,4.500139060255591,4.510094968037947,20400.0
2002-02-18,4.567840296597524,4.567840296597524,4.510094968037947,4.510094968037947,2800.0
2002-02-19,4.498147420156387,4.679347660897004,4.498147420156387,4.679347660897004,82600.0
2002-02-20,4.679350051253328,4.76895477862034,4.609657527722731,4.76895477862034,57400.0
2002-02-21,4.768950637750145,4.768950637750145,4.699258174733372,4.729126264656741,18400.0
2002-02-22,4.709215761497219,4.749040148826511,4.679347660897004,4.679347660897004,89800.0
2002-02-25,4.758998486805283,4.76895477862034,4.758998486805283,4.76895477862034,2400.0
2002-02-26,4.679345165178663,4.758993517563471,4.679345165178663,4.755011004995904,10800.0
2002-02-27,4.755014925101671,4.878470257921529,4.7291293316586245,4.778909640412927,63200.0
2002-02-28,4.679348172851058,4.758996576430239,4.679348172851058,4.758996576430239,26200.0
2002-03-01,4.749042574783926,4.778910690641697,4.713200683837122,4.76895477862034,57400.0
2002-03-04,4.778910039702425,4.878470665529559,4.739085637454113,4.878470665529559,212400.0
2002-03-05,4.828688977280732,4.978029873485291,4.828688977280732,4.968073965655735,21000.0
2002-03-06,4.968074354459494,5.017854657090176,4.928249960437521,4.989977429357367,76800.0
2002-03-07,4.997941586196568,5.177150568373886,4.997941586196568,5.137326181315148,98600.0
2002-03-08,5.137327435301279,5.276712444236279,5.097503418315275,5.177151832080877,29000.0
2002-03-11,5.177150549150458,5.177150549150458,4.729127905473976,5.103475547303408,44000.0
2002-03-12,5.027810834268154,5.027810834268154,4.778909307819235,4.928250223688585,13000.0
2002-03-13,4.898382055423949,5.027810771605574,4.898382055423949,5.027810771605574,10200.0
2002-03-14,5.0278100796660885,5.0278100796660885,4.928249484029136,4.978029781847613,4600.0
2002-03-15,4.99601636164747,4.99601636164747,4.696255379948622,4.896096034414521,25800.0
2002-03-18,4.896096978872151,4.906088861056562,4.796176632364556,4.796176632364556,17000.0
2002-03-19,4.7941781796945,4.796176632364556,4.696256285856961,4.796176632364556,2467800.0
2002-03-20,4.786183336270754,4.786183336270754,4.646294740018933,4.736223177775926,74000.0
2002-03-21,4.656286063142603,4.740219134636258,4.596334032575298,4.676270200386942,22600.0
2002-03-22,4.696257077729053,4.696257077729053,4.606328598242334,4.610325504256396,31000.0
2002-03-25,4.676269691527235,4.676269691527235,4.610322312613139,4.656285556457518,38600.0
2002-03-26,4.636299258252623,4.686259377927045,4.616315134149762,4.666275253824184,15000.0
2002-03-27,4.696255316265775,4.696255316265775,4.616319131796538,4.616319131796538,184800.0
2002-03-28,4.616319332835761,4.676271378507132,4.546375025441953,4.546375025441953,44200.0
2002-04-01,4.566357726058817,4.686262160711885,4.566357726058817,4.606325616832713,29400.0
2002-04-02,4.636301803616421,4.636301803616421,4.5463733863649125,4.596333533467823,5400.0
2002-04-03,4.596335717803956,4.636304006946853,4.576351573232506,4.5863438361011575,38000.0
2002-04-04,4.586343539999824,4.586343539999824,4.446454918196959,4.496415085817149,87800.0
2002-04-05,4.526389662456352,4.676270117379844,4.476429510815187,4.556365677207909,71000.0
2002-04-08,4.56635825551015,4.646294427491918,4.546374117223274,4.646294427491918,44400.0
2002-04-09,4.646293680570735,4.646293680570735,4.5563652633192255,4.596333533467823,32800.0
2002-04-10,4.596334547914949,4.64629470604446,4.546374389785439,4.598332999980021,371200.0
2002-04-11,4.596334734835687,4.686263175592261,4.566358714972088,4.566358714972088,49800.0
2002-04-12,4.596334244098987,4.63630252042701,4.596334244098987,4.626310260762138,10200.0
2002-04-15,4.546375300437711,4.646295636711066,4.536383419276708,4.536383419276708,55600.0
2002-04-16,4.596334734835687,4.596334734835687,4.536382695108488,4.566358714972088,10000.0
2002-04-17,4.536382635509494,4.596334674449044,4.39649403642952,4.564360202859182,24200.0
2002-04-18,4.564360346963089,4.690259785177291,4.546374658480236,4.690259785177291,40400.0
2002-04-19,4.67827079936251,4.698254945778754,4.656288200188053,4.68426615763715,86800.0
2002-04-22,4.686263238151122,4.69625511785045,4.680267881632059,4.686263238151122,30200.0
2002-04-23,4.636303755550064,4.636303755550064,4.516399275788872,4.536383419276708,4800.0
2002-04-24,4.586343260231202,4.586343260231202,4.506406691982393,4.506406691982393,11000.0
2002-04-25,4.556365167743548,4.556365167743548,4.476429010288789,4.476429010288789,21600.0
2002-04-26,4.466439107652192,4.546375300437711,4.466439107652192,4.536383419276708,23000.0
2002-04-29,4.446454695212459,4.546375025441953,4.446454695212459,4.546375025441953,3200.0
2002-04-30,4.586341146547322,4.586341146547322,4.486420863451873,4.576348889538399,3600.0
2002-05-01,4.576349302398653,4.576349302398653,4.476429010288789,4.476429010288789,14000.0
2002-05-02,4.496415085817149,4.496415085817149,4.486423204759443,4.496415085817149,26000.0
2002-05-03,4.536382173743427,4.536382173743427,4.456445621739881,4.4664378813231895,8600.0
2002-05-06,4.456445320758654,4.456445320758654,4.456445320758654,4.456445320758654,39600.0
2002-05-07,4.446452483635235,4.446452483635235,4.39649234336967,4.39649234336967,151600.0
2002-05-08,4.41647647570902,4.41647647570902,4.346532203104107,4.39649234336967,77400.0
2002-05-09,4.426470774915717,4.496415085817149,4.426470774915717,4.496415085817149,14400.0
2002-05-10,4.486421093653679,4.486421093653679,4.486421093653679,4.486421093653679,152800.0
2002-05-13,4.486421093653679,4.486421093653679,4.406484558143209,4.486421093653679,2800.0
2002-05-14,4.476430942535908,4.496415085817149,4.476430942535908,4.496415085817149,9400.0
2002-05-15,4.516398554810831,4.566358714972088,4.516398554810831,4.566358714972088,16000.0
2002-05-16,4.566357013695106,4.606324898233907,4.556364756686183,4.576348889538399,26800.0
2002-05-17,4.596333533467823,4.616317668542123,4.596333533467823,4.596333533467823,18800.0
2002-05-21,4.576349603460868,4.686262160711885,4.576349603460868,4.606325616832713,12600.0
2002-05-22,4.60632591061461,4.676270200386942,4.60632591061461,4.676270200386942,30000.0
2002-05-23,4.646293679505495,4.676269691527235,4.646293679505495,4.656285556457518,14600.0
2002-05-24,4.686262704065668,4.686262704065668,4.646294427491918,4.646294427491918,9800.0
2002-05-27,4.656286836721582,4.69625511785045,4.656286836721582,4.686263238151122,34400.0
2002-05-28,4.696256037891497,4.826152405259581,4.696256037891497,4.826152405259581,15400.0
2002-05-29,4.806167636220181,4.946056248232472,4.79617575586179,4.936064367874081,59400.0
2002-05-30,4.866118527729968,4.866118527729968,4.846134392147768,4.856126269356026,6200.0
2002-05-31,4.890100173870307,4.896095530106437,4.876111390485096,4.876111390485096,34400.0
2002-06-03,4.796175173491876,4.796175173491876,4.696254857377462,4.7761910340358416,7400.0
2002-06-04,4.8461340138508255,5.045974591741581,4.746213724905449,4.916078292345721,61400.0
2002-06-05,4.936063026700208,4.97603091843993,4.896094753794787,4.92007579377118,43600.0
2002-06-06,4.926071833264595,4.966040114814055,4.926071833264595,4.946055974039325,30200.0
2002-06-07,4.946054996047788,4.946054996047788,4.866118829920562,4.866118829920562,17600.0
2002-06-10,4.936064546394769,4.9460564271145335,4.88610438046432,4.92607228450919,73400.0
2002-06-11,4.896096978872151,4.896096978872151,4.796176632364556,4.796176632364556,5200.0
2002-06-12,4.876110345638213,4.876110345638213,4.646293742152002,4.696253889917077,21800.0
2002-06-13,4.714309692881753,4.724339985984359,4.614005231331077,4.714309692881753,63800.0
2002-06-14,4.66415654849665,4.764460990399805,4.66415654849665,4.734369734355075,11200.0
2002-06-17,4.814614154432428,4.814614154432428,4.714309692881753,4.714309692881753,144000.0
2002-06-18,4.714308769448228,4.754430699261921,4.714308769448228,4.734369734355075,53200.0
2002-06-19,4.714308611229225,4.714308611229225,4.413395295618849,4.513699734155641,18800.0
2002-06-20,4.4635470058742905,4.473577295531711,4.4635470058742905,4.4635470058742905,17400.0
2002-06-21,4.4635470058742905,4.513699219423439,4.4635470058742905,4.4635470058742905,12600.0
2002-06-24,4.433455228291181,4.46555261054416,4.433455228291181,4.455521939445743,8000.0
2002-06-25,4.453515773912569,4.503667976850183,4.453515773912569,4.493637306684095,11600.0
2002-06-26,4.5337616844275415,4.543791977410262,4.443487517058462,4.5337616844275415,26000.0
2002-06-27,4.483607459161608,4.513698707351086,4.473576788011128,4.473576788011128,5400.0
2002-06-28,4.475583429989399,4.573881722630009,4.423425081982561,4.4635470058742905,7000.0
2002-07-02,4.513698602193692,4.513698602193692,4.313089775429528,4.313089775429528,85600.0
2002-07-03,4.2729697812214,4.303061424891625,4.2729697812214,4.303061424891625,297000.0
2002-07-04,4.3030599240262,4.3030599240262,4.262938001547467,4.262938001547467,26000.0
2002-07-05,4.212786227665407,4.25290815431464,4.212786227665407,4.212786227665407,8400.0
2002-07-08,4.212786685259012,4.252908616266296,4.212786685259012,4.224823111508761,7800.0
2002-07-09,4.246890744130546,4.252909149325312,4.214793348354072,4.248896879195468,9800.0
2002-07-10,4.1626340106693895,4.25290815431464,4.1626340106693895,4.212786227665407,11600.0
2002-07-11,4.262938001547467,4.264944135934505,4.212785789764555,4.262938001547467,73600.0
2002-07-12,4.26293940863037,4.313091636967198,4.2127871802935415,4.25892713853195,28400.0
2002-07-15,4.313091219480663,4.3150973543356885,4.313091219480663,4.3150973543356885,6800.0
2002-07-16,4.313089775429528,4.363241982120568,4.313089775429528,4.313089775429528,37400.0
2002-07-17,4.313090762739138,4.363242980910523,4.226828886263386,4.363242980910523,21800.0
2002-07-18,4.232848628020334,4.293031155794793,4.012178721795355,4.086404196506287,11800.0
2002-07-19,4.084398490915841,4.112483622481038,4.072361677989711,4.110477486993349,29600.0
2002-07-22,4.012176278585189,4.042267524148389,4.012176278585189,4.042267524148389,25200.0
2002-07-23,4.052298232283205,4.080383344053791,4.014182450143872,4.062328520021,13000.0
2002-07-24,4.082391587268603,4.082391587268603,3.92391035724268,3.992117420465085,235400.0
2002-07-25,4.012177700538229,4.012177700538229,3.951995188082588,4.012177700538229,22600.0
2002-07-26,4.01217589827612,4.01217589827612,3.9018412141258914,3.9219017875125433,94800.0
2002-07-29,3.99211909042321,4.00014363422081,3.911875565603754,3.941966839582136,96000.0
2002-07-30,3.972055770480414,4.012177700538229,3.972055770480414,4.012177700538229,9600.0
2002-07-31,4.102453374964092,4.112483669886935,4.092422697410022,4.102453374964092,40200.0
2002-08-01,4.102453327673816,4.112483622481038,4.102453327673816,4.110477486993349,27800.0
2002-08-02,4.112480723971876,4.112480723971876,4.056310117799752,4.062328520021,58600.0
2002-08-06,4.042268196040364,4.042268196040364,3.861720310020168,3.962024733657055,28800.0
2002-08-07,3.911872521838612,3.9640308680455134,3.911872521838612,3.962024733657055,16600.0
2002-08-08,3.97205502296834,4.006158542310122,3.962024733657055,3.962024733657055,62400.0
2002-08-09,3.962025479281501,4.012177700538229,3.962025479281501,4.012177700538229,50600.0
2002-08-12,4.012177850109056,4.012177850109056,3.845672484634774,3.845672484634774,50000.0
2002-08-13,4.012177638227714,4.012177638227714,3.911873197272022,3.972055708793006,22000.0
2002-08-14,3.941965428220356,4.012178630785334,3.941965428220356,4.008166360323067,61400.0
2002-08-15,4.01217773122848,4.03223869641084,3.964031644369468,4.03223869641084,31000.0
2002-08-16,4.042267533723008,4.092419737324114,4.04026139966325,4.072358779357482,41800.0
2002-08-19,4.082391587268603,4.082391587268603,3.986099397765615,3.992117420465085,26600.0
2002-08-20,4.012176945475499,4.012176945475499,3.962024733657055,3.962024733657055,19200.0
2002-08-21,4.01217856619686,4.01217856619686,3.811569637887017,3.887800862287045,1400600.0
2002-08-22,3.9459786972081874,4.002149350000325,3.911875154911401,4.002149350000325,55800.0
2002-08-23,3.982085070225788,4.062328520021,3.982085070225788,4.062328520021,19400.0
2002-08-26,4.012176288088533,4.092419737324114,4.002146000420692,4.072358779357482,38000.0
2002-08-27,4.102452905952629,4.192726697831381,4.092422229545313,4.182696404055247,405200.0
2002-08-28,4.262938411568366,4.262938411568366,4.192725231792796,4.192725231792796,28400.0
2002-08-29,4.19272526434079,4.212786227665407,4.064335711272922,4.212786227665407,88600.0
2002-08-30,4.076370583059697,4.152602138121716,4.076370583059697,4.088407003415998,7200.0
2002-09-03,4.062331359392582,4.110477462921488,4.026221686088097,4.026221686088097,16600.0
2002-09-04,4.022208449387325,4.102452318633168,4.022208449387325,4.024214584381583,10400.0
2002-09-05,4.018196104836226,4.112482143051684,4.012177700538229,4.012177700538229,11600.0
2002-09-06,4.092419744809239,4.092419744809239,4.0161885635537455,4.0161885635537455,10200.0
2002-09-09,4.01217916756026,4.062331407154763,3.964033063465283,4.01819757405884,38800.0
2002-09-10,4.074367360832574,4.16263539932856,4.072361225567759,4.082391901891835,12000.0
2002-09-11,4.082390974573981,4.162634453783346,4.062330009113867,4.162634453783346,9800.0
2002-09-12,4.11248170527758,4.152603631064411,4.092420742384164,4.094426876936609,31000.0
2002-09-13,4.211297905418967,4.211297905418967,4.100474428036627,4.100474428036627,4800.0
2002-09-16,4.100475144768924,4.150849531352508,4.100475144768924,4.150849531352508,12400.0
2002-09-17,4.211298641522379,4.211298641522379,4.150849531352508,4.150849531352508,800.0
2002-09-18,4.150846590609427,4.162936327212992,4.150846590609427,4.160921307058098,30400.0
2002-09-19,4.160920578020105,4.23144473378161,4.160920578020105,4.23144473378161,209400.0
2002-09-20,4.281820960262509,4.382569688739275,4.1306978675473625,4.1306978675473625,30800.0
2002-09-23,4.13069738137227,4.13069738137227,4.054128525845331,4.0621882233253945,41600.0
2002-09-24,4.040022854730212,4.060172672285948,4.029948138115245,4.029948138115245,90200.0
2002-09-25,4.031963158303399,4.031963158303399,4.029948138115245,4.029948138115245,16200.0
2002-09-26,4.050098253478856,4.168981763040946,4.042038172133573,4.096442568236733,11800.0
2002-09-27,4.096443949218272,4.150848363662092,4.096443949218272,4.1327135588474855,7600.0
2002-09-30,4.104505187933867,4.181074086437444,4.104505187933867,4.150849531352508,37000.0
2002-10-01,4.181071523843928,4.41279348323999,4.096442590879836,4.41279348323999,96400.0
2002-10-02,4.332196211651407,4.332196211651407,4.231447462543234,4.277791794894759,3600.0
2002-10-03,4.281821696616121,4.281821696616121,4.096443988966056,4.164953166857991,22800.0
2002-10-04,4.17704351792256,4.17704351792256,4.10047462904911,4.1085343300392525,191600.0
2002-10-07,4.080322489841685,4.080322489841685,3.979573786388805,4.029948138115245,225000.0
2002-10-08,4.062187728810264,4.070247809634976,3.9936785791034266,3.9936785791034266,11000.0
2002-10-09,3.9896493334963634,3.9896493334963634,3.9090504308216056,3.9836046559994336,14000.0
2002-10-10,3.929201213199305,4.070249615608645,3.929201213199305,3.9997254144039753,69200.0
2002-10-11,4.029947300437488,4.080321641692958,3.989647673702824,3.989647673702824,151600.0
2002-10-15,3.983604849563615,4.029949172812746,3.981589828858101,4.019874453611075,8200.0
2002-10-16,4.009798320491758,4.009798320491758,3.943304191587013,3.943304191587013,9400.0
2002-10-17,3.943303639338817,3.9896479441977815,3.943303639338817,3.9815882488998415,29400.0
2002-10-18,4.029948138115245,4.029948138115245,4.029948138115245,4.029948138115245,268600.0
2002-10-21,4.060172672285948,4.060172672285948,3.991663523191925,4.029948138115245,8000.0
2002-10-22,4.029949962255698,4.060174510107419,3.9997254144039753,3.9997254144039753,65600.0
2002-10-23,3.959424374200305,4.050098370321455,3.959424374200305,4.050098370321455,17800.0
2002-10-24,4.02995132157965,4.110550271146022,4.02995132157965,4.070250988525891,41600.0
2002-10-25,4.094429262934834,4.094429262934834,4.080324498998356,4.094429262934834,33200.0
2002-10-28,4.10047462904911,4.1085343300392525,4.070250077765539,4.1085343300392525,38400.0
2002-10-29,4.090395568012352,4.110545377496904,3.959422382851242,4.080320855432901,45800.0
2002-10-30,4.080320815297311,4.106515298341614,4.080320815297311,4.106515298341614,6200.0
2002-10-31,4.106516930945027,4.170996423161204,4.106516930945027,4.170996423161204,146000.0
2002-11-01,4.1709981683645045,4.410779903119118,4.1327135379136,4.191147609766704,36800.0
2002-11-04,4.231447261223021,4.231447261223021,4.191147609766704,4.191147609766704,14000.0
2002-11-05,4.130698977838537,4.130698977838537,4.0601747720834105,4.100474428036627,30400.0
2002-11-06,4.060172672285948,4.060172672285948,4.019873421500278,4.029948138115245,27400.0
2002-11-07,4.00979873108409,4.050098370321455,4.00979873108409,4.050098370321455,3000.0
2002-11-08,4.05009753685315,4.05009753685315,4.009797905909034,4.009797905909034,2800.0
2002-11-11,4.029949962255698,4.029949962255698,3.9997254144039753,3.9997254144039753,38800.0
2002-11-12,4.029949962255698,4.029949962255698,3.9997254144039753,3.9997254144039753,24200.0
2002-11-13,4.07024743351961,4.110546680941862,4.040022517545705,4.110546680941862,39200.0
2002-11-14,4.1306978675473625,4.1306978675473625,4.080323503308979,4.1306978675473625,18400.0
2002-11-15,4.130697902133064,4.130697902133064,3.9997246308818304,4.019874453611075,53000.0
2002-11-18,4.01987186524216,4.08032091018125,4.009796768201876,4.060171100426335,47600.0
2002-11-19,4.009797905909034,4.029947721381093,3.999723190335887,4.009797905909034,35400.0
2002-11-20,4.001738210315669,4.080322067898357,4.001738210315669,4.009797905909034,28600.0
2002-11-21,3.999724832963048,4.080323743626284,3.979575009215759,4.0279343556137,20200.0
2002-11-22,3.979575139508087,4.02994950836262,3.929200770653554,3.94733557418726,13600.0
2002-11-25,4.029948343492308,4.029948343492308,3.909049816322373,3.979573989198654,31000.0
2002-11-26,4.019873626363905,4.019873626363905,3.9291996349049993,3.979573989198654,9800.0
2002-11-27,3.979573989198654,3.981589009489498,3.9412893723242464,3.979573989198654,44600.0
2002-11-28,3.929200184690736,3.985619607751303,3.929200184690736,3.969499827494837,2800.0
2002-11-29,3.969499272070252,4.029948343492308,3.9291996349049993,3.979573989198654,23600.0
2002-12-02,4.0299469960048055,4.0299469960048055,3.9291983211046855,3.957407827092496,16000.0
2002-12-03,3.9795733694250632,3.9795733694250632,3.8989744919727474,3.8989744919727474,33000.0
2002-12-04,3.878825079975185,3.878825079975185,3.7478518424515737,3.7982261941395623,1075800.0
2002-12-05,3.7982263075347,3.8989750139185073,3.7982263075347,3.896959993671733,204600.0
2002-12-06,3.909051349754991,3.909051349754991,3.8889015232680415,3.8889015232680415,15600.0
2002-12-09,3.8526298427891943,3.8586745178568473,3.7881503622369914,3.7881503622369914,42000.0
2002-12-10,3.7821071999379297,3.848601342558549,3.7821071999379297,3.846586321954788,34200.0
2002-12-11,3.8486005217495673,3.909049589666645,3.800241190550743,3.840540441053528,119800.0
2002-12-12,3.888898603717057,3.9090484150767386,3.798225029087012,3.909048415076739,62600.0
2002-12-13,3.917145751319467,3.927267420319976,3.8564145789656537,3.927267420319976,29000.0
2002-12-16,3.9272701845589486,3.9272701845589486,3.8665393555762018,3.894880357619192,19400.0
2002-12-17,3.907024356472774,3.927268084011816,3.846293559972632,3.846293559972632,51600.0
2002-12-18,3.846294255361307,3.896903390300272,3.82605052416231,3.8807084825644846,47600.0
2002-12-19,3.8766575777849472,3.919169429090604,3.8766575777849472,3.8969012981154094,37000.0
2002-12-20,3.876661214804184,4.038610743269399,3.876661214804184,4.038610743269399,87000.0
2002-12-23,4.03861139685584,4.03861139685584,3.937393069978424,3.977880169059025,23400.0
2002-12-24,3.977878053166241,3.998121784997237,3.977878053166241,3.998121784997237,26800.0
2002-12-27,4.038611244299799,4.139829567353755,4.038611244299799,4.091244432504666,7600.0
2002-12-30,4.091243999093615,4.10946332620262,4.050756905831438,4.050756905831438,1800.0
2002-12-31,4.050754969144272,4.180314223427827,4.050754969144272,4.180314223427827,27000.0
2003-01-02,4.180314223427827,4.180314223427827,4.149948821469748,4.180314223427827,2000.0
2003-01-03,4.18638866590047,4.400971339236849,4.18638866590047,4.400971339236849,3000.0
2003-01-06,4.4029943882896365,4.4029943882896365,4.352385257389756,4.352385257389756,32600.0
2003-01-07,4.3523842007334,4.3523842007334,4.200556844893863,4.251165963507042,128000.0
2003-01-08,4.251167724435987,4.342264330120739,4.251167724435987,4.342264330120739,7200.0
2003-01-09,4.352388100056125,4.352388100056125,4.332144357251012,4.332144357251012,23600.0
2003-01-10,4.2714107937351375,4.332141597342994,4.2714107937351375,4.303800607141599,6400.0
2003-01-13,4.251167037715042,4.437408656716764,4.251167037715042,4.433359833536567,6800.0
2003-01-14,4.326069413983454,4.433360542599386,4.326069413983454,4.348337172801937,38200.0
2003-01-15,4.352385996629694,4.352385996629694,4.332142263607998,4.348337172801937,54600.0
2003-01-16,4.352384976684084,4.352384976684084,4.261288392492731,4.301775849048221,5600.0
2003-01-17,4.25521859793232,4.332144357251012,4.200560608193702,4.332144357251012,29200.0
2003-01-20,4.3523861526101975,4.3523861526101975,4.301777011300777,4.3118986851158185,13200.0
2003-01-21,4.311898537481093,4.342264330120739,4.311898537481093,4.342264330120739,3400.0
2003-01-22,4.301776864012608,4.342264330120739,4.301776864012608,4.342264330120739,535000.0
2003-01-23,4.3422657182592745,4.423240290244454,4.3422657182592745,4.3827528111932565,11600.0
2003-01-24,4.382753521205154,4.382753521205154,4.332144357251012,4.332144357251012,376000.0
2003-01-27,4.352386372772059,4.352386372772059,4.200558941163731,4.200558941163731,32400.0
2003-01-28,4.271411989641458,4.271411989641458,4.000146936826012,4.048731670538417,34600.0
2003-01-29,4.048732047328663,4.048732047328663,4.008244572408506,4.016342221839408,139200.0
2003-01-30,4.048732469496938,4.149950781234362,4.030513142494825,4.030513142494825,209600.0
2003-01-31,4.048731670538417,4.050756082707743,4.028487934962296,4.048731670538417,32200.0
2003-02-03,4.0689754061145385,4.0689754061145385,4.028487934962296,4.048731670538417,30600.0
2003-02-04,4.048729489054326,4.289629001765799,4.038607819778463,4.251165963507042,53000.0
2003-02-05,4.251167060918876,4.402994455951693,4.20055792924127,4.392872784062984,42800.0
2003-02-06,4.392874320716702,4.392874320716702,4.332143109789214,4.3706061714315725,10800.0
2003-02-07,4.382749594677921,4.382749594677921,4.251165963507042,4.251165963507042,28200.0
2003-02-10,4.251168060850343,4.289631118085117,4.251168060850343,4.289631118085117,3200.0
2003-02-11,4.289630172038743,4.350360976496024,4.251167123286712,4.350360976496024,40800.0
2003-02-12,4.350360565244608,4.352384976684084,4.25116672141236,4.301775849048221,67800.0
2003-02-13,4.342263585656591,4.352385257389756,4.301776126489875,4.352385257389756,117400.0
2003-02-14,4.352386453646249,4.37263018879361,4.322021043983771,4.322021043983771,18600.0
2003-02-17,4.301776126489875,4.352385257389756,4.301776126489875,4.352385257389756,200.0
2003-02-18,4.392872433239572,4.392872433239572,4.271410449690105,4.301775849048221,15600.0
2003-02-19,4.261288657218018,4.301776116288722,4.261288657218018,4.291654444579559,20600.0
2003-02-20,4.301775849048221,4.301775849048221,4.287605355088901,4.301775849048221,37200.0
2003-02-21,4.301775849048221,4.332141248406338,4.301775849048221,4.301775849048221,171200.0
2003-02-24,4.332142718498885,4.332142718498885,4.303801720962857,4.322021043983771,24600.0
2003-02-25,4.311898537481093,4.352386003589226,4.311898537481093,4.342264330120739,60800.0
2003-02-26,4.38275036043168,4.38275036043168,4.301775833726119,4.336190055840607,3800.0
2003-02-27,4.34226365238538,4.392872784062984,4.34226365238538,4.392872784062984,8400.0
2003-02-28,4.3422657182592745,4.453605706474246,4.3422657182592745,4.3827528111932565,91200.0
2003-03-03,4.362506750876858,4.4232379371455375,4.273434962136678,4.273434962136678,12200.0
2003-03-04,4.342264581967378,4.3827516643066255,4.058853075007079,4.058853075007079,150600.0
2003-03-05,4.2410469600297285,4.2410469600297285,4.06290253430946,4.0770730346496045,97800.0
2003-03-06,4.089220822354631,4.089220822354631,4.068977078458361,4.073025904461075,24600.0
2003-03-07,4.149951667926143,4.149951667926143,4.073025904461075,4.073025904461075,8000.0
2003-03-10,4.070999818283863,4.099340816420147,4.048731670538417,4.048731670538417,136000.0
2003-03-11,4.04873061841076,4.149948883871029,4.04873061841076,4.070998760369473,63800.0
2003-03-12,4.070999818283863,4.099340816420147,4.048731670538417,4.048731670538417,75000.0
2003-03-13,4.068975003777427,4.147925139988911,4.058852943931657,4.060877355900811,45800.0
2003-03-14,4.079187615019427,4.272465993767622,4.079187615019427,4.252120839996517,25000.0
2003-03-17,4.272465283806896,4.272465283806896,4.191085070297057,4.195154177985416,28400.0
2003-03-18,4.207360965579042,4.213464238846263,4.180912154582907,4.180912154582907,21800.0
2003-03-19,4.191088914210379,4.191088914210379,4.189054358500181,4.191088914210379,67600.0
2003-03-20,4.231776729280313,4.231776729280313,4.229742562648197,4.229742562648197,24000.0
2003-03-21,4.221605407185309,4.221605407185309,4.121914530883044,4.121914530883044,29600.0
2003-03-24,4.121911884663969,4.170740013869927,4.079187029076581,4.079187029076581,20200.0
2003-03-25,4.119876496691105,4.146324915803792,4.119876496691105,4.130048876030277,41000.0
2003-03-26,4.089362599183745,4.1097077639661,4.079189822766696,4.1097077639661,164000.0
2003-03-27,4.12598265785595,4.12598265785595,4.099533834661413,4.12598265785595,96400.0
2003-03-28,4.125981615961625,4.170740644151528,4.125981615961625,4.170740644151528,23600.0
2003-03-31,4.170740644151528,4.170740644151528,4.170740644151528,4.170740644151528,0.0
2003-04-01,4.123945603647333,4.132083429508391,4.089358970622191,4.130048876030277,142400.0
2003-04-02,4.148359469281905,4.148359469281905,4.109704117351932,4.130048876030277,17800.0
2003-04-03,4.130051202409668,4.160569133720151,4.113775153468166,4.160569133720151,10600.0
2003-04-04,4.160568370187717,4.231775828706798,4.160568370187717,4.221603445504514,15800.0
2003-04-07,4.272467902651077,4.274502457742354,4.24195035238534,4.274502457742354,15400.0
2003-04-08,4.231778296333406,4.272468628972905,4.231778296333406,4.231778296333406,2200.0
2003-04-09,4.272464815258565,4.272464815258565,4.2521196670994295,4.272464815258565,4000.0
2003-04-10,4.272464815258565,4.272464815258565,4.241947287045574,4.272464815258565,22200.0
2003-04-11,4.272464855083326,4.313155151780881,4.2419473265858745,4.313155151780881,10200.0
2003-04-14,4.323328823172242,4.323328823172242,4.292811285560158,4.321294268924564,6400.0
2003-04-15,4.3233291148013215,4.455572045408458,4.3233291148013215,4.455572045408458,12000.0
2003-04-16,4.374192839439183,4.526780961745201,4.374192839439183,4.506435801160733,427600.0
2003-04-17,4.526776198642979,4.673260502226459,4.526776198642979,4.673260502226459,21000.0
2003-04-21,4.577639170354578,4.648846968392571,4.571535511762311,4.648846968392571,166000.0
2003-04-22,4.628503594817035,4.730228948549277,4.628503594817035,4.679366271683157,38000.0
2003-04-23,4.679366271683157,4.679366271683157,4.679366271683157,4.679366271683157,9000.0
2003-04-24,4.699709625840956,4.699709625840956,4.638674204072126,4.648846968392571,7800.0
2003-04-25,4.632573394043239,4.675297862727638,4.632573394043239,4.659021819221464,23000.0
2003-04-28,4.628502602789143,4.659020124757704,4.628502602789143,4.638674980761548,16600.0
2003-04-29,4.638675808852514,4.659020956480662,4.579675307587443,4.587813133807853,45200.0
2003-04-30,4.638676069802118,4.638676069802118,4.577641011535552,4.608158540668835,23000.0
2003-05-01,4.62850558437591,4.730230981834721,4.62850558437591,4.730230981834721,19000.0
2003-05-02,4.724127498654287,4.878750155261313,4.720058777519803,4.791266248018373,31800.0
2003-05-05,4.793298863191486,4.923507588101337,4.793298863191486,4.921473034331493,220200.0
2003-05-06,4.931644038775652,5.086266589667711,4.903161070049943,4.994713635833155,320200.0
2003-05-07,5.035406440142067,5.086269131456634,5.025234057099769,5.045578823184364,137400.0
2003-05-08,5.010991675009286,5.0455783171565125,4.913335410611768,4.9723363128841225,39000.0
2003-05-09,4.923508956349139,4.984544034200356,4.923508956349139,4.984544034200356,23600.0
2003-05-12,4.913334741996512,4.966231975026361,4.913334741996512,4.966231975026361,15400.0
2003-05-13,4.933680897343417,4.933680897343417,4.89299059039214,4.903163361155722,31000.0
2003-05-14,4.903163361155722,4.917404852173212,4.903163361155722,4.903163361155722,12400.0
2003-05-15,4.913334613521216,4.935714316000966,4.892989464726119,4.892989464726119,53800.0
2003-05-16,4.892992552241436,4.9540280371405805,4.892992552241436,4.895027107209909,8200.0
2003-05-20,4.951990344337771,4.951990344337771,4.882817071448142,4.941817963992829,21200.0
2003-05-21,4.882818179439712,4.923508486155653,4.8726457967864905,4.8848527335806615,55400.0
2003-05-22,4.923509806418554,4.923509806418554,4.892991874172306,4.911302478299405,23800.0
2003-05-23,4.911300059836563,4.911300059836563,4.862471935559192,4.892989464726119,15400.0
2003-05-26,4.892989858285124,4.90316262752662,4.831954795042023,4.882817477095096,12200.0
2003-05-27,4.892992001219351,4.892992001219351,4.791266592561554,4.86247445623234,146800.0
2003-05-28,4.862474325490508,4.933682187246661,4.862474325490508,4.933682187246661,53800.0
2003-05-29,4.9133340040983855,4.9133340040983855,4.842126186173489,4.842126186173489,238400.0
2003-05-30,4.84009202079258,4.842126186173489,4.801436281681684,4.842126186173489,37200.0
2003-06-02,4.679368810803941,4.913337173733811,4.679368810803941,4.722093296289973,78600.0
2003-06-03,4.84212886775244,4.84212886775244,4.781093783187705,4.781093783187705,28400.0
2003-06-04,4.7810916254154,4.799402220131317,4.640710528610504,4.679366271683157,151000.0
2003-06-05,4.679366529068332,4.730229208732118,4.64071078386945,4.699711678544136,152400.0
2003-06-06,4.699712381534797,4.862472825584307,4.689539611249511,4.779058049502495,31400.0
2003-06-09,4.774989136546647,4.774989136546647,4.7404024922660986,4.7404024922660986,28400.0
2003-06-10,4.730229430935875,4.933680159148171,4.730229430935875,4.882817477095096,38600.0
2003-06-11,4.933682547642745,4.9540277079237685,4.821784748174602,4.864509235518261,28200.0
2003-06-12,4.862474199733152,4.933682059647668,4.862474199733152,4.886888467265872,45600.0
2003-06-13,4.907317409471795,4.933876407502142,4.907317409471795,4.933876407502142,10800.0
2003-06-16,4.913447262775087,5.036028149491022,4.913447262775087,5.036028149491022,26000.0
2003-06-17,5.046242607890442,5.046242607890442,4.974737070109226,5.046242607890442,16400.0
2003-06-18,4.974736964786847,4.9849518743934,4.933876547012988,4.954306755899918,311800.0
2003-06-19,4.944091984944804,5.011511403390695,4.944091984944804,4.974737104297693,47600.0
2003-06-20,4.995167173673776,4.995167173673776,4.923661637406435,4.954306755899918,6200.0
2003-06-23,4.852155941982755,4.931833325387062,4.817424704916346,4.841941032711262,13800.0
2003-06-24,4.923663083001315,5.0053835528684605,4.923663083001315,4.964523123097918,116600.0
2003-06-25,4.964520849597488,4.964520849597488,4.852155303697162,4.942047974221678,59400.0
2003-06-26,4.933876097990699,4.933876097990699,4.862370568230935,4.899144862945887,45200.0
2003-06-27,4.852157215988566,4.954307894219904,4.852157215988566,4.903232555104235,161000.0
2003-06-30,4.923662768685285,4.923662768685285,4.903232555104235,4.903232555104235,22600.0
2003-07-02,4.893017955510377,4.964523123097918,4.893017955510377,4.964523123097918,144800.0
2003-07-03,4.9032331296915626,5.00538381989347,4.9032331296915626,5.00538381989347,16200.0
2003-07-04,5.005382083280329,5.005382083280329,4.954306755899918,4.954306755899918,11200.0
2003-07-07,4.99516764322324,5.021726644501139,4.99516764322324,5.019683584453014,160600.0
2003-07-08,5.005381135043927,5.101402592045893,5.005381135043927,5.101402592045893,43600.0
2003-07-09,5.085059568614375,5.127963047082257,5.036027300132391,5.127963047082257,65000.0
2003-07-10,5.138177647840058,5.158607855897184,5.109575590364365,5.109575590364365,105800.0
2003-07-11,5.158605945080874,5.158605945080874,5.109573697710252,5.158605945080874,42800.0
2003-07-14,5.127963047082257,5.148393256368208,5.109575897692284,5.127963047082257,121400.0
2003-07-15,5.127963047082257,5.148393256368208,5.107532837796305,5.127963047082257,213800.0
2003-07-16,5.148393583580956,5.189253615075939,5.117748072867398,5.189253615075939,68800.0
2003-07-17,5.1892561289901815,5.20968634947194,5.152481810057827,5.20968634947194,23000.0
2003-07-18,5.168823215644176,5.1892534254821605,5.148393395480032,5.148393395480032,76200.0
2003-07-21,5.148394524827594,5.205598657313592,5.148394524827594,5.205598657313592,3800.0
2003-07-22,5.20560022744078,5.20968634947194,5.168825908508425,5.20968634947194,14600.0
2003-07-23,5.230112580129813,5.309789950584841,5.230112580129813,5.309789950584841,34200.0
2003-07-24,5.362908648697186,5.489575614903826,5.362908648697186,5.475274197848,34600.0
2003-07-25,5.420113261431467,5.505919817194918,5.420113261431467,5.48548961064671,46400.0
2003-07-28,5.495705806130836,5.514092957362957,5.489577015502708,5.514092957362957,54400.0
2003-07-29,5.5059197018652855,5.5059197018652855,5.467102349204156,5.475274197848,179400.0
2003-07-30,5.413984082564872,5.514091666009934,5.413984082564872,5.48548961064671,231000.0
2003-07-31,5.485489423990062,5.616242117971381,5.485489423990062,5.608070269434431,76200.0
2003-08-01,5.608069818160318,5.612155547263137,5.518177153444825,5.6019406399954885,15400.0
2003-08-05,5.601942301850532,5.601942301850532,5.364952797938162,5.364952797938162,76000.0
2003-08-06,5.364952954632061,5.428286257611729,5.362909894578025,5.428286257611729,195800.0
2003-08-07,5.424199016909431,5.463016370569051,5.395596961409596,5.463016370569051,30600.0
2003-08-08,5.373125654544579,5.554954131358154,5.373125654544579,5.554954131358154,13000.0
2003-08-11,5.43441428911308,5.505919817194918,5.43441428911308,5.48548961064671,69200.0
2003-08-12,5.413985350473555,5.514092957362957,5.38334022831131,5.514092957362957,19200.0
2003-08-13,5.514090578878478,5.546778747041459,5.465058326634009,5.546778747041459,25400.0
2003-08-14,5.587643759386855,5.618288893598953,5.526353101288634,5.59785867423288,144600.0
2003-08-15,5.597855950009174,5.622372279252276,5.579468800495305,5.618286159432786,69600.0
2003-08-18,5.669361488154904,5.669361488154904,5.618286159432786,5.618286159432786,34000.0
2003-08-19,5.628500123012003,5.822586495394665,5.628500123012003,5.781726083417126,178200.0
2003-08-20,5.781726671149135,5.873662412607295,5.72452255617411,5.873662412607295,235000.0
2003-08-21,5.90430589534049,5.92473609775023,5.751079961777983,5.761295257819704,36400.0
2003-08-22,5.751081758867034,5.751081758867034,5.681619282772609,5.685705402466122,70600.0
2003-08-25,5.722482393828988,5.771514684208285,5.720439333020601,5.720439333020601,2200.0
2003-08-26,5.720438684624472,5.720438684624472,5.526352216240842,5.526352216240842,96000.0
2003-08-27,5.516135465277324,5.751081897900664,5.516135465277324,5.72247983870226,89400.0
2003-08-28,5.730650928222152,5.751081134798946,5.730650928222152,5.730650928222152,50000.0
2003-08-29,5.751080601542682,5.751080601542682,5.714306311049024,5.726564667662739,78800.0
2003-09-02,5.771512597693151,5.771512597693151,5.673448052386817,5.673448052386817,16800.0
2003-09-03,5.638716648367937,5.700006890003104,5.618286437931597,5.642802768389976,8400.0
2003-09-04,5.710222892052525,5.710222892052525,5.659147554519582,5.661190225107868,10000.0
2003-09-05,5.669359911593608,5.689790115335897,5.669359911593608,5.67957481862789,45000.0
2003-09-08,5.689791354713507,5.689791354713507,5.640759088855805,5.671404206307643,51800.0
2003-09-09,5.618284597074746,5.710220319078187,5.618284597074746,5.67957481862789,63400.0
2003-09-10,5.66936304837055,5.693879384360579,5.66936304837055,5.687750202944586,103800.0
2003-09-11,5.687749581205789,5.700007553023891,5.64893221582892,5.700007553023891,41200.0
2003-09-12,5.700007078941944,5.700007078941944,5.653017866152502,5.683662987985882,34600.0
2003-09-15,5.706226585597785,5.753402341060803,5.706226585597785,5.743146878123915,33600.0
2003-09-16,5.722634739932943,5.73699254247283,5.722634739932943,5.730839422081894,22400.0
2003-09-17,5.654946685624132,5.722633736602521,5.654946685624132,5.68161150671239,13200.0
2003-09-18,5.68161134434423,5.68161134434423,5.650844183780004,5.661100034374979,31800.0
2003-09-19,5.671355493749256,5.712378113687757,5.661100034374979,5.661100034374979,62200.0
2003-09-22,5.741094115331781,5.743145285594552,5.665202771712887,5.722633974187569,50200.0
2003-09-23,5.843649156005858,5.843649156005858,5.745195349673573,5.763655487263458,91000.0
2003-09-24,5.773910945381994,5.833393697887322,5.763655487263458,5.763655487263458,63000.0
2003-09-25,5.78621794075482,5.845700697036908,5.778013651983203,5.8149339295071645,80600.0
2003-09-26,5.814934321101123,5.814934321101123,5.732889471756452,5.732889471756452,56000.0
2003-09-29,5.745196387250933,5.835445921631505,5.724685076088886,5.823138900201845,18400.0
2003-09-30,5.823137848548137,5.823137848548137,5.763655487263458,5.763655487263458,48400.0
2003-10-01,5.814932766578275,5.823137053709116,5.7451945654734455,5.78416600520158,16400.0
2003-10-02,5.804676918638979,5.804676918638979,5.753398852604287,5.78416600520158,34000.0
2003-10-03,5.8046781181793765,5.825189427076047,5.78621797929444,5.825189427076047,7400.0
2003-10-06,5.825190070440121,5.825190070440121,5.823138900201845,5.823138900201845,15400.0
2003-10-07,5.82314073003155,5.82314073003155,5.747249363471255,5.747249363471255,84200.0
2003-10-08,5.745196028964849,5.794422937951404,5.745196028964849,5.771860457958138,95200.0
2003-10-09,5.804682025633143,5.806733197025636,5.773915237187642,5.802631245461592,86600.0
2003-10-10,5.79442146192028,5.814932766578275,5.773910157262282,5.78416600520158,8400.0
2003-10-14,5.763657069914627,5.794423843939179,5.683662987985882,5.683662987985882,33000.0
2003-10-15,5.683662123242526,5.722633573062034,5.661100034374979,5.661100034374979,26200.0
2003-10-16,5.743146517193948,5.743146517193948,5.654948133084568,5.675459448890137,97800.0
2003-10-17,5.661100873923973,5.691867647830256,5.661100873923973,5.689816477407071,6400.0
2003-10-20,5.695969094939192,5.712378064529244,5.57700396760614,5.5893105969935055,21400.0
2003-10-21,5.593414561877621,5.66110162999978,5.593414561877621,5.620078998498735,78000.0
2003-10-22,5.640591537858311,5.640591537858311,5.540086499221161,5.540086499221161,67200.0
2003-10-23,5.558543091661515,5.5687985495891565,5.4744470847487925,5.486753712506091,48000.0
2003-10-24,5.4457338088936265,5.538034541066401,5.4457338088936265,5.499063077346692,23600.0
2003-10-27,5.579056213403782,6.153370651009714,5.490857838143986,6.020047698481991,140000.0
2003-10-28,6.024150004155144,6.091837065270561,5.909286804330803,5.948258261100517,64800.0
2003-10-29,5.94825844980498,5.979025225611539,5.896980359720454,5.940053767605481,8600.0
2003-10-30,6.050812374678206,6.050812374678206,5.7944220198189615,5.8498024303615095,114400.0
2003-10-31,5.948260364014208,6.050816577186866,5.845704150841549,6.050816577186866,44800.0
2003-11-03,5.942104389112176,6.151319071218849,5.942104389112176,6.102092156232703,67800.0
2003-11-04,6.097990545095858,6.097990545095858,5.954412123679923,5.999536703344224,54400.0
2003-11-05,6.050812342548024,6.153368483947144,6.050812342548024,6.122601719771534,129600.0
2003-11-06,6.13285877216873,6.153370084026297,6.102091999992745,6.143114623707881,175000.0
2003-11-07,6.153369644077119,6.153369644077119,6.081580253318746,6.153369644077119,303400.0
2003-11-10,6.106192752796501,6.151317314172686,6.0528635123224825,6.122601719771534,121400.0
2003-11-11,6.1226049396663935,6.143116256977303,6.1123490854005205,6.1123490854005205,27400.0
2003-11-12,6.13286086112627,6.13286086112627,6.0528671479773335,6.079531588620023,11600.0
2003-11-13,6.102090685173556,6.102090685173556,6.091835227064885,6.091835227064885,44000.0
2003-11-14,6.132857450720217,6.132857450720217,6.091835227064885,6.091835227064885,20800.0
2003-11-17,6.122602326094815,6.122602326094815,6.065170740384412,6.087733218917189,25800.0
2003-11-18,6.087732868835995,6.091835208555258,6.052863763663553,6.052863763663553,48000.0
2003-11-19,6.050814830830785,6.050814830830785,6.003639080280011,6.009792200913108,20000.0
2003-11-20,6.009790931026846,6.071324862901064,5.958512850075351,6.030302241651584,190200.0
2003-11-21,6.071325589675207,6.071325589675207,5.989280728575696,5.989280728575696,61800.0
2003-11-24,5.948256739663004,6.050812890346849,5.948256739663004,5.993381305124456,26200.0
2003-11-25,6.050816577186866,6.050816577186866,6.038509941148001,6.050816577186866,19600.0
2003-11-26,6.050814516071613,6.071325829963468,6.020047740844217,6.069274659452205,32000.0
2003-11-27,6.06927405750893,6.143114623707881,6.06927405750893,6.143114623707881,16200.0
2003-11-28,6.130807675965157,6.163625618845648,6.11439870452491,6.163625618845648,97200.0
2003-12-01,6.163626602411702,6.235416010626412,6.161575822972562,6.235416010626412,91000.0
2003-12-02,6.253873927036508,6.325663309672049,6.2456696385408055,6.255925096965599,60400.0
2003-12-03,6.296946610041487,6.344122336484611,6.296946610041487,6.296946610041487,82800.0
2003-12-04,6.257975314030452,6.305151041554398,6.257975314030452,6.278486618977568,60400.0
2003-12-05,6.327716125280276,6.327716125280276,6.280540378303946,6.286693498470828,15000.0
2003-12-08,6.296949792946588,6.3051540841521145,6.155422150858962,6.276438478101589,154200.0
2003-12-09,6.276436405035847,6.276436405035847,6.235413788895349,6.255925096965599,39200.0
2003-12-10,6.286696354613103,6.286696354613103,6.206702626335146,6.270287374678626,39400.0
2003-12-11,6.270287374678626,6.276440888861908,6.210804969124001,6.270287374678626,82400.0
2003-12-12,6.2559254616547575,6.358481616763853,6.2559254616547575,6.307203539209305,240800.0
2003-12-15,6.360724404319033,6.484233696103185,6.360724404319033,6.424537387901179,43000.0
2003-12-16,6.438946957562717,6.496584337629803,6.438946957562717,6.482174992613031,155400.0
2003-12-17,6.482176088901676,6.484234623198676,6.463649672853943,6.473942344338946,40600.0
2003-12-18,6.473941339706145,6.636561990306095,6.453356392555805,6.587157960095197,571400.0
2003-12-19,6.587161170347353,6.832120943679356,6.587161170347353,6.793009956920708,702400.0
2003-12-22,6.790951814565328,6.813594521477722,6.782717674642201,6.793009956920708,341600.0
2003-12-23,6.793007536277802,6.8424115729609625,6.793007536277802,6.842411572960962,33000.0
2003-12-24,6.803302239199215,6.842414011208667,6.793009956920708,6.793009956920708,13800.0
2003-12-29,6.795065848678464,6.844469886603283,6.793007707004762,6.8177093333419,10400.0
2003-12-30,6.854760514016865,6.885638128437128,6.813590623206633,6.813590623206633,146000.0
2003-12-31,6.813592091471884,6.842411570924623,6.803299812864025,6.803299812864025,75800.0
2004-01-02,6.834176002694575,6.893872305469025,6.834176002694575,6.893872305469025,3000.0
2004-01-05,6.875347874245956,6.875347874245956,6.79506621019065,6.79506621019065,267600.0
2004-01-06,6.7518376365835895,6.844469714582937,6.7518376365835895,6.842411572960962,31400.0
2004-01-07,6.8424106745965085,6.844468815948263,6.795064785751534,6.834176538688651,260200.0
2004-01-08,6.797123134970156,6.865052787313632,6.797123134970156,6.865052787313632,30600.0
2004-01-09,6.80535975449971,6.854763013284283,6.690084175251302,6.741546361214774,162200.0
2004-01-12,6.638619376056143,6.87122858491673,6.535695044644419,6.797122940660237,196400.0
2004-01-13,6.885641152606545,6.885641152606545,6.690084674307419,6.690084674307419,22000.0
2004-01-14,6.690084213218681,6.766248029006682,6.690084213218681,6.731254119273232,90000.0
2004-01-15,6.710669236128085,6.778599703587543,6.690084674307419,6.690084674307419,111200.0
2004-01-16,6.708608184929649,6.793006108197236,6.679789496777355,6.751836217158091,67600.0
2004-01-19,6.710667858883836,6.7209609229324005,6.690083301287781,6.7209609229324005,37000.0
2004-01-20,6.710667858883836,6.731253201730428,6.710667858883836,6.7209609229324005,99600.0
2004-01-21,6.73125220335997,6.751836757902951,6.692140450377717,6.692140450377717,112800.0
2004-01-22,6.690084674307419,6.710669236128085,6.640680626586841,6.690084674307419,20800.0
2004-01-23,6.6900855883317485,6.700377870648252,6.683910375992009,6.700377870648252,109800.0
2004-01-26,6.741546399474209,6.751838679675185,6.710668773620634,6.731254119273232,52000.0
2004-01-27,6.720959350446552,6.813590623206633,6.720959350446552,6.813590623206633,145600.0
2004-01-28,6.638623366990691,6.834179871285539,6.638623366990691,6.793009956920708,9400.0
2004-01-29,6.844468279146979,6.893872305469025,6.793006111634596,6.893872305469025,11600.0
2004-01-30,6.893872305469025,6.893872305469025,6.875345893754552,6.893872305469025,26600.0
2004-02-02,6.793006070426693,6.895930404827098,6.793006070426693,6.813590623206633,16600.0
2004-02-03,6.813590623206633,6.854760514016865,6.803298346816663,6.813590623206633,111400.0
2004-02-04,6.823882330260228,7.040023232545577,6.8135892706631465,6.895929035938612,131400.0
2004-02-05,6.89593326755746,7.050319833249045,6.89593326755746,6.957687736783958,237600.0
2004-02-06,7.050317029113602,7.050317029113602,7.000913002231549,7.029732475975461,36600.0
2004-02-09,7.029735286250936,7.029735286250936,6.967980031647896,6.998857658949416,130200.0
2004-02-10,6.998859043735367,6.998859043735367,6.947396844884372,6.967981410324434,153400.0
2004-02-11,6.988563855430361,7.017382549165043,6.928867541122513,7.017382549165043,52600.0
2004-02-12,7.019441171560294,7.081196416936644,7.000914754997501,7.070903352540209,58000.0
2004-02-13,7.09148669195383,7.101778968190994,7.050316801754828,7.089427765556192,15200.0
2004-02-16,7.105896732348784,7.15118369453234,7.105896732348784,7.132657281389105,11400.0
2004-02-17,7.1944145277049,7.375561661628786,7.1944145277049,7.340566963083493,124000.0
2004-02-18,7.258222854167751,7.688446552263148,7.258222854167751,7.554645404587706,144400.0
2004-02-19,7.770785858366501,7.822248016368928,7.6163993843592195,7.760493583816057,326400.0
2004-02-20,7.79755355032155,7.8016706209668945,7.739915346537653,7.770792983752274,210800.0
2004-02-23,7.816074569503154,7.822249778574536,7.781079885847749,7.799606298312284,90000.0
2004-02-24,7.799604687927193,7.809896962671244,7.785195346235475,7.785195346235475,379800.0
2004-02-25,7.80372408993046,7.809899299574612,7.78313953428298,7.79343181210672,229000.0
2004-02-26,7.793434047777498,7.793434047777498,7.7604982781431,7.781082839695592,172000.0
2004-02-27,7.791370895248391,7.914880553336701,7.791370895248391,7.9148805533367,317600.0
2004-03-01,7.914880553336701,7.92311468759264,7.822248506083033,7.9148805533367,174600.0
2004-03-02,7.873713385454391,7.943701980290674,7.873713385454391,7.943701980290674,84600.0
2004-03-03,7.884007324803456,7.896358533052747,7.857246766222008,7.857246766222007,141200.0
2004-03-04,7.853126698599768,7.976635580586134,7.842833637392303,7.949875034897304,64800.0
2004-03-05,7.976637288627464,7.984871425256487,7.927233254103814,7.984871425256487,58000.0
2004-03-08,7.98486960499291,8.017805358750344,7.956050918611444,8.017805358750344,169800.0
2004-03-09,8.005458924725723,8.017810134210087,7.842838200143421,7.842838200143421,83200.0
2004-03-10,7.842834452717395,7.910764894547032,7.770787728277237,7.822249898663179,101400.0
2004-03-11,7.822252329200038,7.822252329200038,7.719327956447405,7.719327956447405,75200.0
2004-03-12,7.6678615423616465,7.822248016368928,7.6678615423616465,7.760493583816057,29200.0
2004-03-15,7.719327956447405,7.822252329200038,7.669923912015857,7.719327956447405,48600.0
2004-03-16,7.822252329200038,7.822252329200038,7.762556004543355,7.822252329200038,32400.0
2004-03-17,7.822252500719897,7.822252500719897,7.721386267700322,7.721386267700322,361000.0
2004-03-18,7.719329514535834,7.719329514535834,7.61640512100869,7.717271372175646,16000.0
2004-03-19,7.719331330071614,7.739915899518075,7.698746760625153,7.739915899518075,123400.0
2004-03-22,7.801668351665429,7.801668351665429,7.719328533210898,7.729620814205037,38000.0
2004-03-23,7.739915980852341,7.739915980852341,7.567002925831655,7.610231778525075,77200.0
2004-03-24,7.717271834518996,7.717271834518996,7.618463719792614,7.686394200510645,9200.0
2004-03-25,7.626697406950162,7.7193295182189505,7.626697406950162,7.688451886045752,32600.0
2004-03-26,7.667866014399795,7.719328202415901,7.667866014399795,7.669924156410143,24600.0
2004-03-29,7.698747042580155,7.719331612780496,7.669927544948252,7.690512900399612,16000.0
2004-03-30,7.719331356807203,7.719331356807203,7.678161432520699,7.696687859187076,11600.0
2004-03-31,7.719327416612431,7.935468427227462,7.719327416612431,7.87371396494468,256000.0
2004-04-01,8.055481735243662,8.200067462436365,7.952206328381565,8.055481735243662,85300.0
2004-04-02,8.055482369187274,8.072006813791472,7.960469176499793,8.014172045605664,47100.0
2004-04-05,7.853062088402098,8.257901497088428,7.853062088402098,8.257901497088428,373300.0
2004-04-06,8.257899928502844,8.282685800998534,8.059611372679962,8.059611372679962,67800.0
2004-04-07,8.158757097351229,8.200067417455227,8.100923121962923,8.142232654138102,26700.0
2004-04-08,8.179411704450363,8.179411704450363,8.096791853777122,8.100922964500104,296400.0
2004-04-12,8.138101648753295,8.138101648753295,8.096791332113831,8.105053553027474,23800.0
2004-04-13,8.138103749266193,8.138103749266193,8.034828324975653,8.088531198917991,13700.0
2004-04-14,8.117443941889261,8.117443941889261,7.993513812793885,8.08439585493526,83800.0
2004-04-15,8.117445671137437,8.117445671137437,7.890240123418452,7.890240123418453,88500.0
2004-04-16,7.972861094582455,8.055481735243662,7.91089600805096,8.055481735243662,366600.0
2004-04-19,8.055478541770869,8.055478541770869,7.960465394227183,8.043085214206188,21500.0
2004-04-20,8.043088402765834,8.117446821775156,8.014171414913058,8.055481735243662,54700.0
2004-04-21,8.055484826588847,8.055484826588847,7.75392071192723,7.807623597415674,150000.0
2004-04-22,7.848932328612907,7.952207753989393,7.758050237936028,7.79522945410588,77000.0
2004-04-23,7.795224528579561,7.807617067519794,7.435825928671893,7.435825928671893,60700.0
2004-04-26,7.613461013261952,7.617592122944798,7.456481997028256,7.559757375313569,606200.0
2004-04-27,7.601067482756478,7.724998406171383,7.601067482756478,7.663032550499637,46800.0
2004-04-28,7.663032608710973,7.848928601281176,7.601067540497103,7.601067540497103,177200.0
2004-04-29,7.621726578639715,7.786967098852692,7.621726578639715,7.683691675228462,173700.0
2004-04-30,7.683688156734658,7.683688156734658,7.559757232378326,7.601067540497103,83800.0
2004-05-03,7.601067540497103,7.601067540497103,7.45648185604568,7.601067540497103,75600.0
2004-05-04,7.621726578639715,7.683691675228462,7.601071021157498,7.683691675228462,79300.0
2004-05-05,7.683689670059169,7.745654750477238,7.539103957131178,7.539103957131178,36400.0
2004-05-06,7.5514989141777695,7.5514989141777695,7.439961272654627,7.439961272654627,9600.0
2004-05-07,7.539105580254448,7.539105580254448,7.394519836198031,7.439961272654627,16900.0
2004-05-10,7.332552263314824,7.402779555945407,7.249931640951084,7.353207024941434,143400.0
2004-05-11,7.340816430496454,7.394519297729036,7.258195786215247,7.266458008229139,455000.0
2004-05-12,7.373861686260578,7.42343342336462,7.233407117918202,7.233407117918202,23500.0
2004-05-13,7.394519410266874,7.394519410266874,7.229278907118512,7.229278907118512,17200.0
2004-05-14,7.20862492644078,7.270590023393119,7.126004271885022,7.270590023393119,24400.0
2004-05-17,7.229277191990472,7.423434638635317,7.229277191990472,7.423434638635317,20500.0
2004-05-18,7.353206758246662,7.431696267852599,7.332551997369183,7.349076436414063,28600.0
2004-05-19,7.415173589043762,7.497793431315744,7.353207722428868,7.431697242326668,34100.0
2004-05-20,7.353207342967406,7.49366193430323,7.353207342967406,7.423434638635317,18700.0
2004-05-21,7.423437210013625,7.423437210013625,7.270590023393119,7.270590023393119,44700.0
2004-05-25,7.344948454907509,7.344948454907509,7.064039174932684,7.270590023393119,35800.0
2004-05-26,7.270590023393119,7.307769239150314,7.233410807635924,7.270590023393119,42300.0
2004-05-27,7.249929947573221,7.270585492303932,7.233406299717118,7.249929947573221,89700.0
2004-05-28,7.249932064594454,7.270587615356702,7.146656674569298,7.146656674569298,80100.0
2004-05-31,7.187967315298369,7.187967315298369,7.1466569998224845,7.187967315298369,65900.0
2004-06-01,7.187967315298369,7.22101541009333,7.187967315298369,7.187967315298369,40900.0
2004-06-02,7.21688502033104,7.270588672190414,7.18796803298929,7.208623586753976,48200.0
2004-06-03,7.187966341212476,7.249931412064667,7.105346509385764,7.105346509385764,754600.0
2004-06-04,7.167316701729537,7.171447814462103,7.130137475065638,7.171447814462103,5300.0
2004-06-07,7.167313267153416,7.208623586753976,7.167313267153416,7.208623586753976,10100.0
2004-06-08,7.20862492644078,7.270590023393119,7.187969368837362,7.270590023393119,71300.0
2004-06-09,7.270586636490135,7.332551704576898,7.270586636490135,7.332551704576898,35600.0
2004-06-10,7.332550943704041,7.745652405321169,7.332550943704041,7.745652405321169,40100.0
2004-06-11,7.7456560815658495,7.890241819340854,7.712607980468322,7.8117522837608995,22400.0
2004-06-14,7.855276337599951,7.855276337599951,7.639722399501929,7.710191925778343,33700.0
2004-06-15,7.730912951093732,7.805527788570814,7.627281408074658,7.768220369832272,30300.0
2004-06-16,7.772371625609479,7.772371625609479,7.585834390336239,7.585834390336239,33900.0
2004-06-17,7.585830618446889,7.585830618446889,7.461473050529845,7.461473050529845,58100.0
2004-06-18,7.544382374183544,7.664594644190109,7.461476760585098,7.585834390336239,36600.0
2004-06-21,7.589980799685267,7.681177145384238,7.502930604950762,7.507075965268592,27200.0
2004-06-22,7.66873619082234,7.66873619082234,7.316388694195871,7.461473050529845,41300.0
2004-06-23,7.4614748945588705,7.482200897451891,7.254211703043346,7.262502420459088,85600.0
2004-06-24,7.254211139146992,7.316389933638999,6.959897809583238,6.972333094093878,220300.0
2004-06-25,6.972335613336761,7.299811928309279,6.972335613336761,7.129856126321142,286200.0
2004-06-28,7.212760209570432,7.391006712976793,7.167162836839519,7.391006712976793,68000.0
2004-06-29,7.378570634606649,7.391006712976793,7.295665817411777,7.391006712976793,28400.0
2004-06-30,7.440749846184022,7.627286268089559,7.440749846184022,7.627286268089559,43800.0
2004-07-02,7.623140447028168,7.623140447028168,7.378569801230473,7.465620758696519,5100.0
2004-07-05,7.399294416442381,7.544378775715007,7.399294416442381,7.486344557618266,15700.0
2004-07-06,7.544380881260991,7.569252244160234,7.420022485472029,7.436603921169105,68400.0
2004-07-07,7.436609214298278,7.461480594900137,7.378574938698028,7.386865662447626,33500.0
2004-07-08,7.357842550505871,7.366133267078442,7.287373040931514,7.324680474861835,30800.0
2004-07-09,7.40759138067797,7.40759138067797,7.299814359749637,7.32054037542374,2300.0
2004-07-12,7.457329003633105,7.457329003633105,7.175450956785774,7.175450956785774,25000.0
2004-07-13,7.295666358937684,7.357845174110722,7.225196824235833,7.225196824235833,18200.0
2004-07-14,7.337118941080527,7.337118941080527,7.080112178089308,7.167163149181005,21000.0
2004-07-15,7.150581716737461,7.150581716737461,7.046950097654309,7.121564989897621,46600.0
2004-07-16,7.109129523197089,7.187889781863962,7.067676713864704,7.1464369725315775,23300.0
2004-07-19,7.067676498119967,7.150582114253996,7.067676498119967,7.0884032974767495,14400.0
2004-07-20,7.109128215293243,7.279083990706441,7.109128215293243,7.221050542705767,95100.0
2004-07-21,7.212761345257901,7.295666966153174,7.092549064671011,7.295666966153174,109000.0
2004-07-22,7.332972924610514,7.391006373042441,7.212759877834168,7.303956200394552,8800.0
2004-07-23,7.420020264342119,7.461473050529845,7.299808054108461,7.461473050529845,18200.0
2004-07-26,7.461480594900137,7.461480594900137,7.357848919970968,7.386865662447626,27500.0
2004-07-27,7.482200450757655,7.909162884422264,7.4614744491019955,7.884291524306216,58000.0
2004-07-28,7.979631351762613,8.079117569842113,7.958905352821702,8.06253692881862,48200.0
2004-07-29,8.000358666618258,8.041811461964496,7.917453866572086,7.9381798689220515,136100.0
2004-07-30,8.000358666618258,8.000358666618258,7.9381798689220515,7.9381798689220515,10900.0
2004-08-03,8.000365759420447,8.000365759420447,7.876008053777501,7.950622993422073,14800.0
2004-08-04,7.91745398842162,8.01279486573285,7.89672719510636,8.01279486573285,14800.0
2004-08-05,8.070829880325855,8.265657822268235,8.041813154669706,8.083265958741265,86600.0
2004-08-06,7.979635304466616,8.08326693179735,7.793098059012664,7.793098059012664,62900.0
2004-08-09,7.9713417367567265,8.000358455539635,7.863564787958575,7.876000863428231,54300.0
2004-08-10,7.950617767537457,7.987925212837824,7.884293596036026,7.90501960313779,37900.0
2004-08-11,7.896726865231368,7.917453657680794,7.834548069175667,7.876000863428231,61700.0
2004-08-12,7.917453657680794,7.917453657680794,7.871855504938345,7.876000863428231,32200.0
2004-08-13,7.871855293944725,7.871855293944725,7.768223706414154,7.81382185793441,40700.0
2004-08-16,7.776514423171704,7.830402500803244,7.772369064792929,7.81382185793441,54100.0
2004-08-17,7.834547265534264,7.834547265534264,7.668736896178563,7.689462895855698,135000.0
2004-08-18,7.689466107246758,7.747500353743048,7.668740098913714,7.706047546430423,239900.0
2004-08-19,7.710191871589641,7.710191871589641,7.627286268089559,7.627286268089559,139300.0
2004-08-20,7.585836685885032,7.681178407568545,7.585836685885032,7.639725588225291,74900.0
2004-08-23,7.56510690595053,7.706045947176112,7.56510690595053,7.685319943144386,64700.0
2004-08-24,7.710190853040314,7.710190853040314,7.565106461404657,7.635575977876472,36200.0
2004-08-25,7.606562884254517,7.668741712987234,7.606562884254517,7.614853605591334,76700.0
2004-08-26,7.627286268089559,7.6687390698396,7.565107460787713,7.627286268089559,53600.0
2004-08-27,7.606558150654692,7.689462940490675,7.565105360413594,7.565105360413594,68200.0
2004-08-30,7.523653860890454,7.876001452417343,7.523653860890454,7.859420017217796,35700.0
2004-08-31,7.859423211208576,7.859423211208576,7.66874137280069,7.834551838948128,22400.0
2004-09-01,7.855276311377944,7.917455118909232,7.780661426081823,7.917455118909232,29300.0
2004-09-02,7.913309759654289,7.958907920812236,7.880147676261172,7.917455118909232,100700.0
2004-09-03,7.979632664268292,7.979632664268292,7.896727073575812,7.9381798689220515,14500.0
2004-09-07,7.892582297387771,7.938179659483933,7.876000863428231,7.876000863428231,9800.0
2004-09-08,7.772370707571936,7.938181124537517,7.772370707571936,7.917455118909232,26100.0
2004-09-09,7.958907864497614,7.958907864497614,7.834549459668523,7.880147620503832,47000.0
2004-09-10,7.938182495405007,7.938182495405007,7.793098059012664,7.793098059012664,62100.0
2004-09-13,7.913304688188162,7.913304688188162,7.768220369832272,7.768220369832272,67500.0
2004-09-14,7.730919114891631,7.8760035489221405,7.730919114891631,7.85527754005202,168800.0
2004-09-15,7.903107910082293,7.903107910082293,7.861512446618892,7.903107910082293,12700.0
2004-09-16,7.90310912113826,7.90310912113826,7.799120843228546,7.799120843228546,21300.0
2004-09-17,7.7991241817717265,7.903112504195349,7.757528694128689,7.882315157057799,36300.0
2004-09-20,7.840719491121179,7.853197581772789,7.7367311710621935,7.736731171062193,41000.0
2004-09-21,7.740888371285887,7.782483051569764,7.69929289763434,7.69929289763434,13700.0
2004-09-22,7.699292641117421,7.799121298534545,7.699292641117421,7.757525826268832,130200.0
2004-09-23,7.757524184644125,7.986298837009099,7.715928721180723,7.903107910082293,16300.0
2004-09-24,7.903109713509857,7.903109713509857,7.828238020864096,7.828238020864096,44900.0
2004-09-27,7.82823743410445,7.8615136513008546,7.799120843228546,7.799120843228546,20900.0
2004-09-28,7.8823105750343325,7.944703373545696,7.761683810327213,7.903107910082293,22800.0
2004-09-29,7.903110092669806,8.04037460464989,7.903110092669806,8.04037460464989,32800.0
2004-09-30,8.048695684205528,8.048695684205528,7.94470736992217,7.965504715431691,14400.0
2004-10-01,7.965502729481622,8.148522339133098,7.965502729481622,8.131883832179474,28600.0
2004-10-04,8.173477781418748,8.19843474382574,7.919746944651353,8.190116285268429,93000.0
2004-10-05,8.210914942377919,8.398094173955576,8.152681756272719,8.360658327640046,98300.0
2004-10-06,8.40225517805637,8.40225517805637,8.273309111444439,8.281628366071232,55500.0
2004-10-07,8.418894655855098,8.418894655855098,8.115248938740026,8.17764177476302,16500.0
2004-10-08,8.194282968931425,8.194282968931425,8.119411223856208,8.119411223856208,21700.0
2004-10-12,8.123566277986303,8.194278353689448,8.048694575080878,8.094448887570374,53100.0
2004-10-13,7.986302388095963,8.044535586817467,7.986302388095963,8.007099732391405,12000.0
2004-10-14,8.040374288992181,8.040374288992181,7.907269409069517,7.907269409069518,8500.0
2004-10-15,7.903109623316193,7.903109623316193,7.8157598451381185,7.840716811279332,36100.0
2004-10-18,7.898949323218401,7.898949323218401,7.807439926258168,7.890630070758131,305400.0
2004-10-19,7.944708821486424,7.982144684937706,7.815763510358686,7.815763510358686,25400.0
2004-10-20,7.815758895180063,8.30242324593707,7.815758895180063,8.202594600138129,26800.0
2004-10-21,8.314903369396541,8.314903369396541,8.152681894850272,8.18595811509996,15700.0
2004-10-22,8.048695122285023,8.29826721781476,8.048695122285023,8.256671736331832,14000.0
2004-10-25,8.31490619442082,8.31490619442082,8.111089176972834,8.111089176972834,13700.0
2004-10-26,8.111086355622055,8.111086355622055,7.903109782400976,7.907269409069518,28100.0
2004-10-27,7.923906052039256,8.294104841857477,7.923906052039256,8.240030495838301,29800.0
2004-10-28,8.235870239373556,8.235870239373556,8.007096374589429,8.01125600037773,12900.0
2004-10-29,8.2150755435629,8.2150755435629,8.019577828898099,8.02789628978019,16300.0
2004-11-01,8.027898201400296,8.269151078519128,8.027898201400296,8.111089176972834,9900.0
2004-11-02,8.27746687165967,8.589431709486297,8.26082915952674,8.522879274219358,98800.0
2004-11-03,8.527040593500363,8.527040593500363,8.431371547981549,8.464647772221474,50800.0
2004-11-04,8.464645251615163,8.506240717870693,8.319061516404577,8.439688289208858,27400.0
2004-11-05,8.485449552720253,8.527045053116407,8.485449552720253,8.527045053116407,14200.0
2004-11-08,8.527043789381775,8.527043789381775,8.402258100055121,8.402258100055121,60300.0
2004-11-09,8.31906168556471,8.464645423735604,8.31906168556471,8.460485797688715,86200.0
2004-11-10,8.527038227703828,8.527038227703828,8.427209582681158,8.460485797688715,32100.0
2004-11-11,8.46464536882002,8.527038172383463,8.418890275968643,8.423049901988543,89000.0
2004-11-12,8.418889714377432,8.435528217347148,8.385613501805485,8.389773127547913,74600.0
2004-11-15,8.485445745474731,8.485445745474731,8.348181211112928,8.443850263741618,92500.0
2004-11-16,8.468807399422436,8.468807399422436,8.281628142218004,8.464647772221474,58200.0
2004-11-17,8.464646613323708,8.47296586658664,8.281627008377516,8.360658327640046,61900.0
2004-11-18,8.34818066644853,8.352340293687234,8.115247094655436,8.215075768281046,33800.0
2004-11-19,8.19427961692302,8.227555846303332,8.161003387542705,8.161003387542705,15900.0
2004-11-22,8.152681965871505,8.173479306195857,8.090289151530769,8.131883832179474,125700.0
2004-11-23,8.077812353424179,8.319065212862476,8.077812353424179,8.319065212862476,75600.0
2004-11-24,8.260831341536667,8.260831341536667,8.173480751321332,8.173480751321332,80900.0
2004-11-25,8.173480751321332,8.194278888690611,8.131885269950594,8.173480751321332,18100.0
2004-11-26,8.19427630400754,8.19427630400754,8.152680835757069,8.156840461918874,14000.0
2004-11-29,8.215076947644203,8.215076947644203,8.07365277469634,8.077812402532205,39700.0
2004-11-30,8.090294865416261,8.090294865416261,7.865679623110702,7.865679623110702,51400.0
2004-12-01,7.8781507682807055,8.131881582177533,7.8781507682807055,8.090286913037616,63300.0
2004-12-02,8.069491767661653,8.111087245543116,7.986301605266478,8.02789628978019,77100.0
2004-12-03,8.111089176972834,8.169322383852847,8.069493689186563,8.111089176972834,113200.0
2004-12-06,8.111083031117174,8.152678487386114,8.048690243397433,8.152678487386114,26900.0
2004-12-07,8.131885166967784,8.185959530075289,8.090290479491623,8.144364049231319,28500.0
2004-12-08,8.173483918736435,8.231717932569634,8.12772958552879,8.19428206416548,78300.0
2004-12-09,8.194276410742924,8.235871086167622,8.19011678452694,8.231712253319216,81200.0
2004-12-10,8.235873576693532,8.25667171406281,8.173480751321332,8.173480751321332,29200.0
2004-12-13,8.198434974058896,8.269147030670759,8.17347801095105,8.202594600138129,32800.0
2004-12-14,8.202600528968972,8.25667491371636,8.173483918736435,8.19428206416548,74200.0
2004-12-15,8.221405514575347,8.354951055377537,8.221405514575347,8.325738067826334,431200.0
2004-12-16,8.34660076723696,8.409200113792464,8.325734583716422,8.409200113792464,224800.0
2004-12-17,8.409204384300276,8.409204384300276,8.346605005954475,8.346605005954475,52200.0
2004-12-20,8.38833652630208,8.47180208220912,8.334083158768085,8.450935892230891,87800.0
2004-12-21,8.417547189645411,8.509359514625396,8.417547189645411,8.509359514625396,41400.0
2004-12-22,8.509364468568405,8.513537867041768,8.392512495291694,8.492671670669317,170700.0
2004-12-23,8.50935974650885,8.555266308246768,8.413374022869503,8.471799977085814,56800.0
2004-12-24,8.5552689142107,8.5552689142107,8.517709133346825,8.521882530775498,6500.0
2004-12-29,8.576135315143757,8.659601673770545,8.56361591854567,8.638735482110944,27100.0
2004-12-30,8.638732423176458,8.701331771983321,8.601172654693562,8.663772003500423,8600.0
2004-12-31,8.638732456853322,8.676292225482644,8.638732456853322,8.64707845299791,2400.0
2005-01-04,8.659603618597924,8.76393619231597,8.659603618597924,8.751415996911833,34000.0
2005-01-05,8.868268017611959,8.868268017611959,8.563617119104393,8.597003508036806,58600.0
2005-01-06,8.59700585841782,8.968429636335731,8.59700585841782,8.784804049007931,143400.0
2005-01-07,8.868272230671344,8.868272230671344,8.367475362776737,8.555274387235885,67500.0
2005-01-10,8.743070361299308,9.047721298247197,8.680470177657236,8.980948511957095,36100.0
2005-01-11,8.972602653436567,9.010162449153768,8.763937475449671,8.985122850673795,140700.0
2005-01-12,9.064411002406308,9.064411002406308,8.930865475415988,9.005985033346574,2267800.0
2005-01-13,9.005987405365758,9.0727601864477,8.955907421557134,9.0727601864477,17900.0
2005-01-14,9.072762077068884,9.218827864621325,8.993469084512789,9.076935476255471,38600.0
2005-01-17,9.177089170541969,9.177089170541969,9.081103434741332,9.177089170541969,11200.0
2005-01-18,9.177089192840477,9.41079383587763,9.13952941856739,9.318981496540111,40700.0
2005-01-19,9.369065490101509,9.435838273970848,9.335679098166835,9.42749147698859,39500.0
2005-01-20,9.494260651155232,9.5944197888789,9.38992811652715,9.398274910335976,39700.0
2005-01-21,9.49426498852892,9.49426498852892,9.306466022006402,9.331506414872356,23600.0
2005-01-24,9.32733188985672,9.339851288783642,9.081106961698952,9.081106961698952,32900.0
2005-01-25,9.060234480274262,9.143700803852376,9.014328718700767,9.056061880489825,78900.0
2005-01-26,9.056065930121031,9.056065930121031,9.014332749670007,9.01850614731453,145900.0
2005-01-27,9.056061880489825,9.131180616517502,9.014328718700767,9.056061880489825,33800.0
2005-01-28,9.097799249298475,9.160399424403746,9.097799249298475,9.160399424403746,31500.0
2005-01-31,9.364889955833352,9.556861466677676,9.289770392113676,9.327330173973513,36900.0
2005-02-01,9.285594722937848,9.515125959489277,9.285594722937848,9.515125959489277,29400.0
2005-02-02,9.594420779644322,9.598594176979695,9.38992908617579,9.38992908617579,28600.0
2005-02-03,9.28559772285849,9.28559772285849,9.097798798829944,9.218824948980396,31400.0
2005-02-04,9.285596791279442,9.348196161010582,9.202130434308474,9.348196161010582,57400.0
2005-02-07,9.465048142279867,9.47339493650621,9.38992858623096,9.47339493650621,89000.0
2005-02-08,9.59441954578118,9.59441954578118,9.264729158626864,9.28559534662616,60300.0
2005-02-09,9.23133881755368,9.285591360659629,8.935034139993428,9.01432705314247,147200.0
2005-02-10,8.972599860594766,9.139531791825588,8.972599860594766,9.097798610019325,107700.0
2005-02-11,9.160399218153238,9.160399218153238,9.039373064735251,9.04771986069393,71000.0
2005-02-14,8.910000715913762,9.031026070682806,8.868267533030064,8.930866909358484,210200.0
2005-02-15,9.110313178701368,9.110313178701368,8.9308611649231,8.95172814094019,267400.0
2005-02-16,9.076932183020707,9.076932183020707,8.91834705143987,8.993465821560763,231400.0
2005-02-17,8.972600708603085,9.281425009565922,8.972600708603085,9.264732212862308,56800.0
2005-02-18,9.26472889068664,9.339847642908056,9.097796207543864,9.185435945793223,41000.0
2005-02-21,9.18544001790838,9.281425796072336,9.18544001790838,9.268905600487937,16900.0
2005-02-22,9.181261581239356,9.264727914011836,9.022676504164371,9.19378176995341,51400.0
2005-02-23,9.202132601914276,9.2563859855233,9.160400209592703,9.164572812029377,297400.0
2005-02-24,9.160392774184134,9.160392774184134,9.07692646530112,9.15621937914061,89700.0
2005-02-25,9.202132601914276,9.202132601914276,9.11866702127677,9.164572812029377,36900.0
2005-02-28,9.202131813148204,9.264731988253471,9.160399424403746,9.160399424403746,44600.0
2005-03-01,9.181262814641595,9.306461534625452,9.181262814641595,9.28559534662616,37800.0
2005-03-02,9.264731065830404,9.556861737927704,9.264731065830404,9.556861737927704,138600.0
2005-03-03,9.398274012525514,9.540166309744356,9.193782359708708,9.373233633491134,35700.0
2005-03-04,9.373235749704204,9.431662517981549,9.335676764660857,9.348196161010582,40300.0
2005-03-07,9.38575686284154,9.38993026069894,9.210478132802058,9.227171724231653,34700.0
2005-03-08,9.22717175496867,9.260558141944824,9.139531991659862,9.214651561354769,120400.0
2005-03-09,9.222993097568954,9.222993097568954,9.106140411792015,9.139526779729172,61800.0
2005-03-10,9.181264912315124,9.181264912315124,9.118665538020911,9.122838935773093,35000.0
2005-03-11,9.1395264560063,9.181259613448,8.97259462223327,9.051887541773125,49400.0
2005-03-14,9.181266154704437,9.181266154704437,8.997640608731931,9.0727601864477,10100.0
2005-03-15,9.114645259528176,9.160721386878365,9.005738557840342,9.131399706515635,62800.0
2005-03-16,9.1942270399745,9.22773671815984,9.014112220128132,9.047621898313473,33300.0
2005-03-17,9.13140328699076,9.13140328699076,9.005742089042995,9.01411971528869,22300.0
2005-03-18,9.152350628030476,9.152350628030476,8.524042815565243,8.586873437024826,56100.0
2005-03-21,8.641320628877562,8.875889296646696,8.641320628877562,8.871700484836445,155000.0
2005-03-22,8.93871795841412,8.93871795841412,8.775358327528725,8.800490394064788,111600.0
2005-03-23,8.896832137250682,8.896832137250682,8.754415738154137,8.754415738154137,46600.0
2005-03-24,8.754412584694995,8.921960994180607,8.754412584694995,8.796299886799856,103600.0
2005-03-28,8.963853419614782,8.963853419614782,8.65388848517114,8.896834017515308,397800.0
2005-03-29,8.89683285955421,9.001550761571938,8.821435842271976,8.901021671507023,27800.0
2005-03-30,8.901020948863419,8.93034183121845,8.624565773895803,8.754415738154137,96600.0
2005-03-31,8.942910014335217,9.00574060294097,8.83819210034753,9.00574060294097,87100.0
2005-04-01,9.11045830726631,9.152345631684272,8.984797132946687,9.009929208023758,36900.0
2005-04-04,9.076947934928285,9.110457632192777,9.005739728374468,9.110457632192777,45800.0
2005-04-05,9.173282693504976,9.173282693504976,9.08950890023241,9.08950890023241,120700.0
2005-04-06,9.110460819515634,9.110460819515634,9.04763021503001,9.068573483547056,68500.0
2005-04-07,9.110454247093733,9.173284806252427,8.905207327743922,9.173284806252427,252000.0
2005-04-08,9.210988942504413,9.23612102177243,9.152347157900904,9.194234489303868,69900.0
2005-04-11,9.298946535529335,9.31988978851424,9.110454062929652,9.31988978851424,49700.0
2005-04-12,9.319895684578356,9.319895684578356,9.194234489303868,9.194234489303868,72400.0
2005-04-13,9.215178625351118,9.215178625351118,9.160725648641574,9.160725648641574,102800.0
2005-04-14,9.173284806252427,9.202605680597555,9.152341552844163,9.173284806252427,246400.0
2005-04-15,9.194230971939316,9.257061545539962,9.152343656560854,9.169098103351786,113800.0
2005-04-18,9.190043157750395,9.210986418245202,9.009928241332,9.0811364455222,224300.0
2005-04-19,9.04762515757349,9.21098479770797,9.04762515757349,9.181663918600142,50700.0
2005-04-20,9.319895684578356,9.340838950812635,9.177479237168924,9.194234489303868,74400.0
2005-04-21,9.215177514717798,9.319895441021409,9.173290184409478,9.215177514717798,84700.0
2005-04-22,9.328269760800277,9.328269760800277,9.223551871610152,9.223551871610152,14300.0
2005-04-25,9.340836997750806,9.340836997750806,9.219364640908529,9.265440775711234,39100.0
2005-04-26,9.340833678016208,9.340833678016208,9.215172553676023,9.219361364345222,39600.0
2005-04-27,9.319895441021409,9.34083870670838,9.131402854101156,9.215177514717798,111900.0
2005-04-28,9.194233167692516,9.257063756298274,9.00574060294097,9.00574060294097,29600.0
2005-04-29,9.315700978130485,9.31988978851424,9.04762350504105,9.31988978851424,37900.0
2005-05-02,9.315699710701962,9.31988852051582,9.219359481784558,9.29056765075259,25700.0
2005-05-03,9.298950018304575,9.298950018304575,9.13140073593685,9.236118637949582,110700.0
2005-05-04,9.257065545005355,9.257065545005355,9.11464909054878,9.11464909054878,48700.0
2005-05-05,9.194234944259088,9.194234944259088,9.11464909054878,9.11464909054878,108300.0
2005-05-06,9.114645629169866,9.131400076836798,9.051815052284145,9.056003863934407,42200.0
2005-05-09,9.11045830726631,9.11045830726631,9.009929208023758,9.009929208023758,32800.0
2005-05-10,9.047629195734284,9.068572461891886,8.82143808634709,8.842382151439086,41500.0
2005-05-11,8.8465730765754,8.942913402196638,8.838195448538444,8.838195448538444,50800.0
2005-05-12,8.838190789288593,9.001550455217608,8.838190789288593,8.871700484836445,104800.0
2005-05-13,8.938719454443923,8.938719454443923,8.712528420960897,8.754415738154137,48100.0
2005-05-16,8.758606262015292,9.00574060294097,8.758606262015292,9.00574060294097,100900.0
2005-05-17,9.00573777741021,9.00573777741021,8.859132584037656,8.917775140747095,22700.0
2005-05-18,8.98479375293738,9.110454879984268,8.926151201239398,9.072756382083409,56800.0
2005-05-19,9.093703267202171,9.106269704497034,9.00574060294097,9.00574060294097,47900.0
2005-05-20,8.963847914913272,9.005735215236014,8.921960614590528,8.947093474144456,14700.0
2005-05-24,8.921960892556665,8.993169065643697,8.88426240098507,8.921960892556665,17200.0
2005-05-25,8.921967220775295,9.039251588734292,8.921967220775295,8.963854552113107,35300.0
2005-05-26,9.005737851141673,9.039247541421116,8.963850538558857,9.039247541421116,61000.0
2005-05-27,9.039244801579471,9.047622421343544,8.92196052168387,8.984791870980603,23300.0
2005-05-30,9.026680775081688,9.026680775081688,8.963850207991536,9.026680775081688,35700.0
2005-05-31,9.01830535801615,9.106268005869332,8.98898367646429,9.056003863934407,58300.0
2005-06-01,9.056006838673037,9.097893371066418,8.942911283768359,9.018308320371474,30900.0
2005-06-02,9.005733505971666,9.068564045063807,8.942902966879524,8.942902966879524,20600.0
2005-06-03,9.026682788878876,9.043438036605712,8.963852207771613,8.988984280427681,13400.0
2005-06-06,9.035058397076108,9.085323330108633,9.00573751902964,9.026680775081688,29100.0
2005-06-07,9.089509195778588,9.102074825764497,9.026677850114044,9.047621898313473,91500.0
2005-06-08,9.005738162094817,9.106267236404252,8.963850848065702,8.997360539502182,132900.0
2005-06-09,8.98479626743016,9.026682788878876,8.942908947047252,8.988984280427681,21300.0
2005-06-10,8.963847821570429,8.984791870980603,8.963847821570429,8.984791870980603,44700.0
2005-06-13,8.968044356583158,9.13140408803268,8.947101088066113,9.068573483547056,92100.0
2005-06-14,9.043344334912296,9.484790385637297,9.043344334912296,9.253556892761775,177900.0
2005-06-15,9.282981678657787,9.581483772030968,9.27877733346697,9.564666391267698,144300.0
2005-06-16,9.598306498283442,9.774885099906026,9.514221144407024,9.774885099906026,163700.0
2005-06-17,9.795903387382532,9.83794605294712,9.50160633222473,9.728635443238057,99800.0
2005-06-20,9.585689629523472,9.85896651962372,9.585689629523472,9.783289891712698,143800.0
2005-06-21,9.85896620472122,9.85896620472122,9.711817299805062,9.711817299805062,99300.0
2005-06-22,9.732845491283998,9.732845491283998,9.60671822260464,9.648760912796964,49700.0
2005-06-23,9.66978059615133,9.66978059615133,9.421729638446084,9.459567974495869,275800.0
2005-06-24,9.37547898001048,9.41752164846512,9.291394444998405,9.36286674080213,34400.0
2005-06-27,9.291395535026728,9.312416470771538,9.19890149319606,9.19890149319606,32600.0
2005-06-28,9.17367253113091,9.531033908765998,9.17367253113091,9.531033908765998,52000.0
2005-06-29,9.6277400921335,9.652965387914405,9.333442836295736,9.333442836295736,30400.0
2005-06-30,9.3250252586051,9.375475802132367,9.291391295621276,9.291391295621276,77000.0
2005-07-04,9.312421088230234,9.354463782463544,9.291400142062429,9.333442836295736,9900.0
2005-07-05,9.291391384149316,9.333434038753907,9.249348729544728,9.312412310503142,38700.0
2005-07-06,9.312417715199892,9.375481332758872,9.27037503619477,9.27037503619477,14100.0
2005-07-07,9.20731266812981,9.522631600613003,9.20731266812981,9.459567974495869,102900.0
2005-07-08,9.581483772030968,9.665568270156747,9.560462046076882,9.564666391267698,66000.0
2005-07-11,9.585687730511331,9.661364343430124,9.501603228743583,9.6571599980572,13800.0
2005-07-12,9.669774726847765,9.762267935552073,9.598302446790832,9.73283831468693,22500.0
2005-07-13,9.774883014552753,9.8295379215843,9.568874823591988,9.665572398592454,67200.0
2005-07-14,9.711816320984054,9.7959008282494,9.58568835724064,9.58568835724064,35800.0
2005-07-15,9.69079610322461,9.816924086627276,9.58568985133759,9.678183866212288,9200.0
2005-07-18,9.77488597551866,9.77488597551866,9.673984022966808,9.753865036115233,17500.0
2005-07-19,9.753862845701128,9.922032728855164,9.7118201744383,9.917828381539154,32100.0
2005-07-20,9.980890974651572,10.174286922076368,9.964074388991298,10.132244255079918,40800.0
2005-07-21,10.195309722504886,10.195309722504886,9.964076214505972,9.985097150906848,21100.0
2005-07-22,10.09020386276164,10.195310152998742,10.09020386276164,10.195310152998742,10400.0
2005-07-25,10.296210091898637,10.296210091898637,10.132244567641337,10.174287235934727,17800.0
2005-07-26,10.111223200631304,10.21632947424243,9.66977717222347,9.66977717222347,213200.0
2005-07-27,9.753863642907934,10.035548520925197,9.71182096820886,9.985097150906848,227600.0
2005-07-28,10.006115864963508,10.006115864963508,9.9262356828636,9.943052267869897,47300.0
2005-07-29,9.938847309886643,9.985094319129685,9.800107084054622,9.800107084054622,26700.0
2005-08-02,9.800109511205378,9.879990510073384,9.741250249880162,9.79590516369682,87000.0
2005-08-03,9.879990719607065,9.955667372571453,9.837948045527146,9.846356740722593,38600.0
2005-08-04,9.837948112921197,9.964076136024978,9.795905438553266,9.964076136024978,289600.0
2005-08-05,9.884191580952102,9.980889135901606,9.837944575586238,9.85896630616028,359400.0
2005-08-08,9.943058501237978,10.048164829584886,9.837952172891072,9.938854151876384,31100.0
2005-08-09,10.001909866535822,10.060769102464636,9.94304982871006,10.006113410333352,83300.0
2005-08-10,9.96407074963999,10.085993557310807,9.96407074963999,10.064972632439012,88000.0
2005-08-11,10.090200944286456,10.090200944286456,10.027137348764091,10.077587904423137,119500.0
2005-08-12,10.006117098620738,10.048159769165649,9.985096164296907,10.04395542192143,71700.0
2005-08-15,10.027135138805749,10.043951719686715,9.985092483757905,10.006113410333352,76600.0
2005-08-16,10.085998889082544,10.12804156294808,9.964076016959512,10.00191434324877,71500.0
2005-08-17,9.94305516656442,9.964076906322182,9.669778964892584,9.884195899037453,37000.0
2005-08-18,9.825334810002715,9.833742702449712,9.66977717222347,9.66977717222347,107600.0
2005-08-19,9.74545546661849,9.875787043419308,9.711821485447397,9.774885099906026,328100.0
2005-08-22,9.774880887084263,9.774880887084263,9.694999915518864,9.711817299805062,110800.0
2005-08-23,9.711819842047367,9.7328407760107,9.640347543915912,9.66977717222347,56600.0
2005-08-24,9.60671307874216,9.682389720188173,9.58989569091096,9.615121772657758,19400.0
2005-08-25,9.610916655690898,9.711818568902444,9.581487031241336,9.62773324027759,57200.0
2005-08-26,9.657162670331376,9.669775709940344,9.589894729544428,9.644550432619516,11500.0
2005-08-29,9.665573175296354,9.665573175296354,9.5016076391286,9.5562625505521,24700.0
2005-08-30,9.627734155535954,9.627734155535954,9.421725962907788,9.421725962907788,25500.0
2005-08-31,9.396501937335968,9.50160822119454,9.367072306159134,9.463769894853668,34600.0
2005-09-01,9.409112539774917,9.623529417737648,9.396500301122332,9.623529417737648,25500.0
2005-09-02,9.522626263686108,9.564668924834024,9.501605334060685,9.522626263686108,12400.0
2005-09-06,9.564669644757515,9.669775904590017,9.543648713549867,9.62773324027759,52400.0
2005-09-07,9.652957256700388,9.711817299805062,9.585689323349634,9.711817299805062,160500.0
2005-09-08,9.711816228451504,9.858965117135014,9.690794500412755,9.837943389096266,63000.0
2005-09-09,9.800107317191047,9.87578395160827,9.732839375908432,9.821129050027563,33800.0
2005-09-12,9.837949595626393,9.837949595626393,9.753865036115233,9.753865036115233,23900.0
2005-09-13,9.753860495874475,9.795902355111632,9.669775173606032,9.678183866212288,28400.0
2005-09-14,9.787876713607536,9.80897095291915,9.707717155774835,9.72881139508645,15300.0
2005-09-15,9.724589679123987,9.830062455707516,9.724589679123987,9.766778950696084,41800.0
2005-09-16,9.707717177378669,9.808970974748316,9.707717177378669,9.71193618618911,34400.0
2005-09-19,9.70350067634864,9.771003225373818,9.602246852810872,9.602246852810872,14900.0
2005-09-20,9.496770225363129,9.640213285908848,9.458799956119057,9.598024008449482,47100.0
2005-09-21,9.648656384260509,9.745691210239547,9.598029063705289,9.703501910559194,41600.0
2005-09-22,9.70349833317857,9.783657892549492,9.70349833317857,9.754125635069066,65700.0
2005-09-23,9.754124093641073,9.754124093641073,9.598024008449482,9.598024008449482,37200.0
2005-09-26,9.682403086720912,9.804751112803327,9.661308044504231,9.745686603983788,141000.0
2005-09-27,9.703501266271694,9.87225764909416,9.703501266271694,9.808974106122475,134400.0
2005-09-28,9.808972437018118,9.969290772246058,9.808972437018118,9.90178823060337,80200.0
2005-09-29,9.808971104441127,10.07898123433022,9.808971104441127,10.036792755055297,64100.0
2005-09-30,10.116957425600855,10.230868317520455,10.02414159034829,10.125395448267671,147300.0
2005-10-03,10.1380484580532,10.754009383735694,10.1380484580532,10.665412594984302,189100.0
2005-10-04,10.65275302879534,10.834166377442632,10.65275302879534,10.766663848368331,167800.0
2005-10-05,10.80041511596533,10.80041511596533,10.129608028992486,10.176016319504324,89700.0
2005-10-06,10.163358722916314,10.277269536126044,10.019915655473003,10.041009892870257,48700.0
2005-10-07,10.019918659167448,10.336337143141156,10.019918659167448,10.083202195023423,47700.0
2005-10-11,10.019916585527673,10.125389391691122,9.935538018719454,9.998822346172446,17400.0
2005-10-12,10.04945032917825,10.04945032917825,9.771002144089715,9.859599732814488,40300.0
2005-10-13,9.87225679239395,9.87225679239395,9.771002971487134,9.863818772811593,37900.0
2005-10-14,9.830068352215063,9.88913368972336,9.808974106122475,9.808974106122475,14200.0
2005-10-17,9.808972339540672,9.872255871115089,9.728812770376408,9.868036861717622,24800.0
2005-10-18,9.830069306107989,9.872258607081054,9.775223778128789,9.830069306107989,58600.0
2005-10-19,9.724589679123987,9.796311199388525,9.62333591016701,9.766778950696084,162600.0
2005-10-20,9.703499188568044,9.80897200583509,9.2858269287538,9.450364266188393,35400.0
2005-10-21,9.429270512528907,9.703499690674423,9.429270512528907,9.619121110617138,117300.0
2005-10-24,9.598025635289686,9.598025635289686,9.492552826110678,9.500990843971485,43500.0
2005-10-25,9.450360620945498,9.800530207015075,9.450360620945498,9.766778950696084,50600.0
2005-10-26,9.830068169117077,9.851163219510656,9.7077200956099,9.762565617245414,4600.0
2005-10-27,9.703499188568044,9.707718197821974,9.450364266188393,9.450364266188393,34000.0
2005-10-28,9.387082870410346,9.661312096697031,9.387082870410346,9.547401235030684,10100.0
2005-10-31,9.547401140084842,9.661312000618384,9.492555617250492,9.492555617250492,78300.0
2005-11-01,9.492552885416076,9.872254839893976,9.492552885416076,9.81740933284346,71700.0
2005-11-02,9.74568789927597,9.91444423597078,9.74568789927597,9.87225495062365,86700.0
2005-11-03,9.830062935805662,10.46289962621444,9.830062935805662,10.46289962621444,72500.0
2005-11-04,10.462898898264465,10.462898898264465,9.998819334674188,10.2350781240084,21100.0
2005-11-07,10.500872919318702,10.505091928367612,10.336335589879743,10.505091928367612,37400.0
2005-11-08,10.500872477943238,10.500872477943238,10.230862347711788,10.365867412827514,121100.0
2005-11-09,10.315242223155725,10.500873808870791,10.315242223155725,10.49665479946448,66300.0
2005-11-10,10.50087287994783,10.505091888980918,10.420714122400188,10.47977863947607,65900.0
2005-11-11,10.441808362871948,10.48399764850916,10.420714122400188,10.47977863947607,34500.0
2005-11-14,10.483998569377375,10.483998569377375,10.399619990691514,10.47556055057004,35500.0
2005-11-15,10.462903485150733,10.462903485150733,10.357430664515368,10.450247261678491,63600.0
2005-11-16,10.46290548177751,10.484000532746393,10.424935194727444,10.484000532746393,42700.0
2005-11-17,10.378522214998087,10.526184275079908,10.378522214998087,10.526184275079908,21800.0
2005-11-18,10.505093007693867,10.610565830672106,10.483998764975732,10.54306328834154,48700.0
2005-11-21,10.644313861965491,10.644313861965491,10.437587288413969,10.437587288413969,37800.0
2005-11-22,10.420709061177728,10.496648772809202,10.336330530885018,10.3996140262579,34000.0
2005-11-23,10.441808959405826,10.441808959405826,10.315241899957192,10.391181652810127,33400.0
2005-11-24,10.39961972569697,10.39961972569697,10.357430437429072,10.378525483909891,59500.0
2005-11-25,10.420716558187396,10.441810803589824,10.340556977209186,10.340556977209186,15000.0
2005-11-28,10.336337173045637,10.399620709084706,10.273053637006573,10.382745474998067,13400.0
2005-11-29,10.420715660876173,10.441809904462213,10.16336170471872,10.348994106112318,21600.0
2005-11-30,10.336341186773245,10.336341186773245,10.125395448267671,10.125395448267671,25300.0
2005-12-01,10.125388451846405,10.230861248219805,9.754124562677209,10.041009892870257,113200.0
2005-12-02,10.43759296102955,10.43759296102955,10.045233836985007,10.087423137202672,77300.0
2005-12-05,10.184456970750787,10.230865276931702,10.019919601118673,10.062108897220057,30900.0
2005-12-06,10.019917812393006,10.146484873408893,10.019917812393006,10.116952612818102,157200.0
2005-12-07,10.121172477475778,10.209770071429205,9.97772936703219,10.083202195023423,74000.0
2005-12-08,10.125390501234572,10.125390501234572,10.01991768351338,10.07898220393525,17300.0
2005-12-09,10.019918659167448,10.176018798659758,10.019918659167448,10.083202195023423,41200.0
2005-12-12,10.14648619819879,10.230864786355555,10.125391953506528,10.209770541663293,140700.0
2005-12-13,10.209768248059502,10.424932070604806,10.209768248059502,10.424932070604806,103100.0
2005-12-14,10.43339796072597,10.623865997847082,10.43339796072597,10.5815396776749,142800.0
2005-12-15,10.492655326603854,10.75084435056134,10.492655326603854,10.75084435056134,89900.0
2005-12-16,10.750845735475236,10.831265674923626,10.623867563552537,10.670425796026844,226700.0
2005-12-19,10.602706548934371,10.687359222131777,10.602706548934371,10.632335549668872,23400.0
2005-12-20,10.66619240418338,10.687355160786726,10.60693523254067,10.623866083669276,39600.0
2005-12-21,10.623867563552537,10.687356649513886,10.581541237142462,10.670425796026844,95000.0
2005-12-22,10.653496967446047,10.683125157127074,10.53921611526983,10.657729681301566,18600.0
2005-12-23,10.611169408015284,10.708519393501703,10.58577393512916,10.58577393512916,29200.0
2005-12-28,10.687356728909528,10.793172142067048,10.66619396920104,10.712752202021225,13800.0
2005-12-29,10.725447512280132,10.725447512280132,10.691586621296354,10.691586621296354,14000.0
2005-12-30,10.72544888090973,10.75084435056134,10.645028951820956,10.75084435056134,18200.0
2006-01-03,10.75084545607991,10.75084545607991,10.666193612767236,10.71698455729334,47700.0
2006-01-04,10.687354883163652,10.962474748397472,10.687354883163652,10.810101128735257,42800.0
2006-01-05,10.95824266217967,10.983638939664706,10.898986295996128,10.898986295996128,33900.0
2006-01-06,10.9201489686073,11.000568898738294,10.7931708113962,10.85665989000175,35600.0
2006-01-09,10.920149053259552,10.941312617830418,10.839729929812586,10.898986295996128,48500.0
2006-01-10,10.898983607334827,11.14870795651465,10.898983607334827,11.00479898216332,85800.0
2006-01-11,11.004798313545187,11.004798313545187,10.848191213098804,10.9370765423541,18400.0
2006-01-12,10.822799566288538,11.0048021932695,10.822799566288538,11.000569480164422,15300.0
2006-01-13,10.937079904916242,11.085221627682532,10.898986295996128,10.898986295996128,154000.0
2006-01-16,11.004806203165774,11.004806203165774,10.877827992975432,10.945549812717983,10600.0
2006-01-17,11.00479702273237,11.00479702273237,10.62386190263767,10.64925736202876,94600.0
2006-01-18,10.649261809297762,10.695820843714325,10.458793766054953,10.458793766054953,32500.0
2006-01-19,10.5815396776749,10.666192318019265,10.484189706394073,10.5815396776749,43200.0
2006-01-20,10.687355899210928,10.85242767258312,10.47572508932556,10.47572508932556,81800.0
2006-01-23,10.48419135843092,10.632333098723151,10.479958645015998,10.57307591822174,49900.0
2006-01-24,10.581535347785469,10.865120527398403,10.581535347785469,10.695816123295252,23300.0
2006-01-25,10.695820613495696,10.78470516022422,10.695820613495696,10.708517944566962,21500.0
2006-01-26,10.898985983710103,10.898985983710103,10.687355187909908,10.708517944566962,39100.0
2006-01-27,10.750842406784118,10.750842406784118,10.58577067293285,10.66619058748151,17700.0
2006-01-30,10.708516359789314,10.708516359789314,10.547677333999362,10.619631826215016,18000.0
2006-01-31,10.615400280269151,10.615400280269151,10.336047705049497,10.36990859879408,46300.0
2006-02-01,10.458792427652323,10.577305951315935,10.416466918843556,10.518049593137794,21800.0
2006-02-02,10.56037700655183,10.632331509233582,10.56037700655183,10.623866083669276,22400.0
2006-02-03,10.623864564517453,10.649260030271542,10.539211935594087,10.598469098763363,12100.0
2006-02-06,10.60270500955797,10.649264053787538,10.560379486412115,10.62810129221461,121800.0
2006-02-07,10.674660334297563,10.674660334297563,10.115954990631527,10.158281324277551,48900.0
2006-02-08,10.115950637003513,10.242929583293323,9.94664618259109,10.132881486098418,39500.0
2006-02-09,10.158279596501655,10.361444994677884,10.158279596501655,10.327584094981848,22600.0
2006-02-10,10.327582279786505,10.412234917801657,10.25986049229734,10.36990859879408,61600.0
2006-02-13,10.348748572973651,10.348748572973651,10.183675966028217,10.264095912626887,48300.0
2006-02-14,10.179440982182374,10.365676309028716,10.124417330343014,10.289489093168513,53900.0
2006-02-15,10.395305155523031,10.551912310053488,10.395305155523031,10.47572508932556,39900.0
2006-02-16,10.5180503116669,10.5180503116669,10.268325917560327,10.36990859879408,36100.0
2006-02-17,10.285259517907951,10.285259517907951,10.137118561108371,10.158281324277551,169800.0
2006-02-20,10.471491431370886,10.471491431370886,10.24293059711844,10.336047854435003,16400.0
2006-02-21,10.45456227910695,10.471492324013438,10.369909632652112,10.412235955879527,41300.0
2006-02-22,10.391070123045228,10.577305420220636,10.38260550609289,10.577305420220636,27300.0
2006-02-23,10.577307833323298,10.577307833323298,10.496887899124424,10.539214222771594,49000.0
2006-02-24,10.539214222771594,10.560377788248914,10.479957854050044,10.539214222771594,131100.0
2006-02-27,10.49688784739111,10.568842355044431,10.47572508932556,10.47572508932556,51600.0
2006-02-28,10.475728346446,10.640800171142432,10.441867438628584,10.632335549668872,106200.0
2006-03-01,10.6450270271754,10.66619058748151,10.602700713870458,10.66619058748151,145700.0
2006-03-02,10.678891396636924,11.0471293929002,10.649263209859743,10.958244025261116,103000.0
2006-03-03,10.958246449899251,10.958246449899251,10.911688206365367,10.92015282781207,29100.0
2006-03-06,10.920146383826632,11.009031718681335,10.89898363173645,10.983636254711666,153500.0
2006-03-07,10.898984458864016,10.962473527260014,10.894751746663308,10.962473527260014,53700.0
2006-03-08,10.962472863949838,10.962472863949838,10.793168422702234,10.894751087450796,79000.0
2006-03-09,10.6915866846848,10.84819300367302,10.6915866846848,10.755075754742384,36600.0
2006-03-10,10.687356728909528,10.814334901775538,10.64926311558822,10.712752202021225,45400.0
2006-03-13,10.793169805464643,10.793169805464643,10.70851717034198,10.793169805464643,21500.0
2006-03-14,10.894752031792,10.894752031792,10.7508430424309,10.755075754742384,58500.0
2006-03-15,10.835812536134926,10.835812536134926,10.72957907989831,10.76357375347415,22100.0
2006-03-16,10.814568041430322,10.8783079641083,10.755076744500064,10.759326180744871,132800.0
2006-03-17,10.793324125079833,10.831568252354508,10.444878352574875,10.444878352574875,67900.0
2006-03-20,10.62334749308346,10.835814442945129,10.517114018152627,10.580853941011709,39100.0
2006-03-21,10.538361039516444,10.74232993995328,10.538361039516444,10.699836385258228,33800.0
2006-03-22,10.55960654306422,10.66584000766145,10.55960654306422,10.572354040097798,47000.0
2006-03-23,10.665840337194936,10.729580255823192,10.606349044044467,10.623346787943756,39200.0
2006-03-24,10.70833546944509,10.70833546944509,10.517114874795402,10.55535899372534,163300.0
2006-03-27,10.602099743904702,10.602099743904702,10.500114907992828,10.504364343697238,48100.0
2006-03-28,10.576602721887513,10.576602721887513,10.415128223830656,10.415128223830656,21700.0
2006-03-29,10.41513021676516,10.5128648214089,10.41513021676516,10.44062602439024,40200.0
2006-03-30,10.559607927651175,10.559607927651175,10.43212726712089,10.453374449124498,156400.0
2006-03-31,10.453378274266946,10.453378274266946,10.24941011537818,10.24941011537818,38600.0
2006-04-03,10.34714444957488,10.453377963820008,10.198417367532222,10.198417367532222,73100.0
2006-04-04,10.347140779612989,10.525613052663497,10.304647226887228,10.432127074567402,67600.0
2006-04-05,10.512866135280603,10.51711557216539,10.457625076772851,10.49586919823869,55400.0
2006-04-06,10.580852935222316,10.619097047401794,10.517113018422188,10.559606566454612,41300.0
2006-04-07,10.580853771825844,10.580853771825844,10.457623364334996,10.54685909281143,137100.0
2006-04-10,10.580853941011709,10.674339917668982,10.538360388939957,10.580853941011709,126200.0
2006-04-11,10.623346787943756,10.665840337194936,10.529861627988783,10.623346787943756,133000.0
2006-04-12,10.661592873193278,10.835815727900131,10.64884456291088,10.814569354593322,76900.0
2006-04-13,10.814567506201756,10.835813875877202,10.755076212215805,10.835813875877202,32000.0
2006-04-17,10.835815727900131,10.874059848250145,10.763576923960912,10.814569354593322,39200.0
2006-04-18,10.87830742572515,10.87830742572515,10.772073956353806,10.835813875877202,39500.0
2006-04-19,10.878308676339396,10.942048603190594,10.79332156687304,10.899555048457415,158000.0
2006-04-20,10.94204821090283,10.94204821090283,10.627597213946247,10.627597213946247,40600.0
2006-04-21,10.750827961393592,10.942048551541722,10.670091099328507,10.878308624991393,46100.0
2006-04-24,10.77207275807359,11.027033218302549,10.77207275807359,10.971791366496175,22600.0
2006-04-25,11.031285357695108,11.09077666401591,10.984543172618242,11.09077666401591,147900.0
2006-04-26,11.052528925097324,11.366979859463983,11.052528925097324,11.303239947585066,313500.0
2006-04-27,11.345732727378069,11.515706084427444,11.3032391854915,11.515706084427444,89000.0
2006-04-28,11.430722047937175,11.49446197251082,11.388228494722377,11.388228494722377,47100.0
2006-05-01,11.46471506610678,11.46471506610678,11.26499644860126,11.43072039056335,22400.0
2006-05-02,11.45197009699424,11.536956399362325,11.303243054728632,11.362733547436006,125700.0
2006-05-03,11.375482733805883,11.375482733805883,11.303243925454778,11.354235548704242,43200.0
2006-05-04,11.388226866574549,11.447718156768785,11.26499647141641,11.417972916920164,27000.0
2006-05-05,11.36698011320979,11.46471470097232,11.286242457429148,11.345733745608186,20800.0
2006-05-08,11.345735813150812,11.366982184624158,11.184260472163745,11.197008781346026,25300.0
2006-05-09,11.154514541144714,11.260748012965143,11.154514541144714,11.256498576832676,20700.0
2006-05-10,11.15026307151407,11.26074595931795,10.869806821895336,10.869806821895336,47900.0
2006-05-11,11.129022599055896,11.129022599055896,10.687090813797187,10.687090813797187,89700.0
2006-05-12,10.67009174671488,11.048282702957,10.67009174671488,10.814569354593322,73000.0
2006-05-15,10.73383142776969,11.154515931349495,10.73383142776969,10.95479727121479,22700.0
2006-05-16,10.840062354970136,11.06952620709711,10.840062354970136,11.014285164519295,61100.0
2006-05-17,11.154514283991238,11.154514283991238,10.835813875877202,10.835813875877202,28200.0
2006-05-18,10.772073806533845,11.048280660958396,10.772073806533845,10.984540742321506,51900.0
2006-05-19,10.94204667497904,10.94204667497904,10.410879360659669,10.538359191897518,86700.0
2006-05-23,10.644594354793616,10.767825580435344,10.644594354793616,10.665841537057943,86200.0
2006-05-24,10.725330823522071,10.78907074217216,10.427877599655984,10.427877599655984,175400.0
2006-05-25,10.62334570233682,10.729579159360192,10.415128223830656,10.415128223830656,62000.0
2006-05-26,10.623351249530767,10.623351249530767,10.304650712044843,10.368390657442552,69400.0
2006-05-29,10.41088162942368,10.66159272125774,10.41088162942368,10.597852791748457,18800.0
2006-05-30,10.559607679645106,10.559607679645106,10.368387098589302,10.41088065110138,33600.0
2006-05-31,10.517114874795402,10.602101985861298,10.449125510141547,10.55535899372534,59000.0
2006-06-01,10.6021026621168,10.6021026621168,10.4533756135135,10.508616671881873,21000.0
2006-06-02,10.410880676401264,10.831565145249254,10.410880676401264,10.793321028945156,457400.0
2006-06-05,10.793321737417727,10.793321737417727,10.716833499788848,10.750828182013109,224500.0
2006-06-06,10.772071696222003,10.772071696222003,10.576601732132604,10.58935003756133,149700.0
2006-06-07,10.62334941585446,10.801821718460705,10.606351667750417,10.767827032749858,68500.0
2006-06-08,10.6318438140134,10.708332027286383,10.453371586542069,10.64459130922763,44100.0
2006-06-09,10.623346787943756,10.623346787943756,10.453373401436062,10.623346787943756,46100.0
2006-06-12,10.534111763180164,10.64459386387079,10.534111763180164,10.580853941011709,26700.0
2006-06-13,10.623347603164676,10.623347603164676,10.28764942986606,10.41088065110138,68300.0
2006-06-14,10.240208309252846,10.274342304397612,9.920201799588696,10.240208309252846,114200.0
2006-06-15,10.24020757802642,10.45354523590197,10.176206443427471,10.415144392378885,76200.0
2006-06-16,10.372478481897936,10.513281327758316,10.372478481897936,10.462080736801116,20600.0
2006-06-19,10.46208295460833,10.49195010796788,9.924471752679768,9.924471752679768,75200.0
2006-06-20,9.856204682529729,9.941539298305589,9.386861447396132,9.792203517243095,230400.0
2006-06-21,9.706864001307176,9.856200533321784,9.668463155537175,9.856200533321784,31500.0
2006-06-22,9.792201456486296,10.28287803884683,9.792201456486296,10.031139469721037,55800.0
2006-06-23,10.09514116178094,10.223143472266337,10.09514116178094,10.112208570549043,22200.0
2006-06-26,10.069538351609353,10.26154176946141,10.069538351609353,10.090871793431145,35100.0
2006-06-27,10.218881751012074,10.240215207165994,10.090878572630986,10.133546298758011,26100.0
2006-06-28,10.069542626401397,10.376748713673134,10.069542626401397,10.334080998097312,154500.0
2006-06-29,10.36394980346802,10.406616708661586,10.159144914971275,10.159144914971275,24100.0
2006-06-30,10.30421113267936,10.534616247930972,10.22740942759549,10.496215395389038,47800.0
2006-07-04,10.49621174917638,10.538879438714114,10.34687524270356,10.538879438714114,12600.0
2006-07-05,10.538883099748828,10.645551953738924,10.496215395389038,10.496215395389038,76400.0
2006-07-06,10.45354786616247,10.709553282791427,10.45354786616247,10.671152429606147,60400.0
2006-07-07,10.666891606758622,10.739426502237349,10.615690168965711,10.739426502237349,40000.0
2006-07-10,10.816219683296682,10.816219683296682,10.35114351257459,10.410877797828164,168500.0
2006-07-11,10.368210587591053,10.453545982362282,10.197540611867234,10.240208309252846,37000.0
2006-07-12,10.240210881034434,10.299945184085107,10.069540862447631,10.112208570549043,77000.0
2006-07-13,10.112210019659816,10.235945495684858,9.749535669553731,9.749535669553731,42500.0
2006-07-14,9.745266261309654,9.979937407231906,9.745266261309654,9.877535408257536,59700.0
2006-07-17,10.133542417369584,10.133542417369584,9.762334400210896,9.898871234284364,23500.0
2006-07-18,9.762333948515211,9.911670518941062,9.557529927609451,9.800734804162396,33400.0
2006-07-19,9.813532563453457,9.813532563453457,9.642862594678856,9.740997724996928,41400.0
2006-07-20,9.813530508717983,9.813530508717983,9.600192888963248,9.66846086217929,50300.0
2006-07-21,9.642864011150632,9.839134300617554,9.600196309234732,9.76233259993268,96700.0
2006-07-24,9.915936776313773,10.014071928717296,9.792201326287328,9.869002219156092,70400.0
2006-07-25,9.979937190419436,10.014071189336002,9.864735452712727,10.014071189336002,29300.0
2006-07-26,10.116473721787536,10.530349396113117,10.116473721787536,10.496215395389038,81100.0
2006-07-27,10.49621009684964,10.49621009684964,10.261538248243694,10.355407313213416,51600.0
2006-07-28,10.45354523590197,10.773551722715297,10.329809003701232,10.415144392378885,82800.0
2006-07-31,10.496214744946586,10.662617886437252,10.491947893393144,10.624217036274988,38300.0
2006-08-01,10.560217665296292,10.922891970100544,10.560217665296292,10.922891970100544,87000.0
2006-08-02,10.922890221910206,11.02529221855646,10.922890221910206,11.008224812206054,201400.0
2006-08-03,10.901557574948304,11.174630420177,10.901557574948304,11.1319627118145,77200.0
2006-08-04,11.093562938177415,11.178898363229427,11.080762380273937,11.174631510594937,61300.0
2006-08-08,10.98689334308214,11.200231077899268,10.98689334308214,11.200231077899268,79300.0
2006-08-09,11.18316128169538,11.18316128169538,10.931423557052089,10.939956446121284,49300.0
2006-08-10,10.83755426353522,11.050891949092286,10.83755426353522,10.884488814779754,43300.0
2006-08-11,10.986895295206772,11.067963876710634,10.965561843462131,11.05089646425971,23600.0
2006-08-14,10.995429001432235,11.05089646425971,10.986895295206772,11.05089646425971,12300.0
2006-08-15,11.093560216320627,11.093560216320627,10.999691922849578,11.008224812206054,76800.0
2006-08-16,11.008228140701892,11.008228140701892,10.794890379728452,10.854625506197918,42200.0
2006-08-17,10.83755532363074,10.858889582564506,10.709553025303192,10.83755532363074,96700.0
2006-08-18,10.79062081415436,11.00822454307084,10.743686261656952,10.850355107282905,41700.0
2006-08-21,10.713823518394063,10.918627590852347,10.713823518394063,10.752224383707372,24900.0
2006-08-22,10.765021691367332,10.965559678986724,10.752221948374675,10.922891970100544,13900.0
2006-08-23,10.995424802439697,11.093559945099084,10.83755455283306,10.850355107282905,19000.0
2006-08-24,10.986893087269898,10.986893087269898,10.799155657132705,10.952759083046669,22300.0
2006-08-25,10.858885427407063,10.858885427407063,10.666881239567466,10.709548927289427,45000.0
2006-08-28,10.666884529636306,10.93568966170291,10.666884529636306,10.88022222022903,33800.0
2006-08-29,10.735153400457593,10.756486845728103,10.240209983049056,10.496215395389038,49400.0
2006-08-30,10.4151487960287,10.445015950548497,10.21887845843066,10.346880781749476,45000.0
2006-08-31,10.304212397248762,10.560217841006637,10.210344087192384,10.432215526037137,91000.0
2006-09-01,10.351145659621656,10.5602165151935,10.351145659621656,10.406613105459586,11700.0
2006-09-05,10.2871447232526,10.453547878031912,10.2871447232526,10.389546727256697,29500.0
2006-09-06,10.4535480689143,10.496215774816488,10.28287805912436,10.28287805912436,20200.0
2006-09-07,10.385281641508907,10.410881943408889,10.261545356990984,10.346880781749476,46500.0
2006-09-08,10.261547022110676,10.49195221805462,10.261547022110676,10.453551352063965,19900.0
2006-09-11,10.329812499726598,10.453548773804684,10.28287875250634,10.287145604766152,16100.0
2006-09-12,10.282877260959111,10.368211852320943,10.240209558368829,10.368211852320943,66900.0
2006-09-13,10.411056957896676,10.411056957896676,10.325369733927776,10.368213754503088,12100.0
2006-09-14,10.325368398181975,10.492459157910034,10.325368398181975,10.432478027173111,12200.0
2006-09-15,10.411055479538357,10.411055479538357,9.98261696898646,10.28252425324543,36400.0
2006-09-18,10.325368681548207,10.685257110209626,10.282524665339633,10.685257110209626,55000.0
2006-09-19,10.501029482823006,10.518166600744095,10.30823179882496,10.368213754503088,12200.0
2006-09-20,10.428196123351354,10.453902211856738,10.303948530741993,10.303948530741993,19300.0
2006-09-21,10.303948082286498,10.471039693253775,10.295379931278823,10.389636129817502,35800.0
2006-09-22,10.38963462160248,10.539588274422764,10.282524986328228,10.32536900387426,128100.0
2006-09-25,10.329654841390989,10.453901609661315,10.175416684879904,10.261104731204234,97100.0
2006-09-26,10.28681223081526,10.351077865792584,10.068308418146842,10.201124172724231,125800.0
2006-09-27,10.201119974064476,10.342504639695097,10.201119974064476,10.239679502616603,24600.0
2006-09-28,10.239683080138455,10.239683080138455,9.811244450700176,9.96119813443994,47800.0
2006-09-29,9.96119813443994,10.004042160820138,9.858372961436574,9.96119813443994,37700.0
2006-10-02,10.06830455257629,10.06830455257629,9.78981969647326,9.854085306776796,36900.0
2006-10-03,9.789815711079171,9.802668337598682,9.537037038566403,9.63129317416153,41900.0
2006-10-04,9.537039485640404,9.541323967973325,8.915803439451155,9.39993931971265,89100.0
2006-10-05,9.31853804892802,9.524188347677317,9.31853804892802,9.459922731465866,141400.0
2006-10-06,9.421366630830889,9.464210662975294,9.408513176032988,9.425651115763523,37300.0
2006-10-10,9.532763267095238,9.682717010014066,9.489919223806696,9.63987296672552,173100.0
2006-10-11,9.661289555477822,9.89264677861061,9.639867953564814,9.755546565131208,51700.0
2006-10-12,9.77268522654266,9.83266719229864,9.74697913675116,9.74697913675116,29900.0
2006-10-13,9.751263168553834,9.8755099444296,9.751263168553834,9.832666735826672,107200.0
2006-10-16,9.83266255247934,9.918349750411034,9.824093587531726,9.89692815522348,58100.0
2006-10-17,9.96119822620664,9.96119822620664,9.789822936288918,9.789822936288918,125900.0
2006-10-18,9.85837035088911,9.982617095590475,9.85837035088911,9.918351481628967,38500.0
2006-10-19,9.875509036870092,9.918353058717472,9.746977788509696,9.836949498925623,90200.0
2006-10-20,9.8412329269305,9.8412329269305,9.425647839118405,9.562748040574698,378400.0
2006-10-23,9.47277480166498,9.768396756610214,9.47277480166498,9.768396756610214,35300.0
2006-10-24,9.64415109289634,9.961195496663844,9.64415109289634,9.918351481628967,28600.0
2006-10-25,9.75125940641983,9.86265350361048,9.721268845095716,9.85836902096682,514400.0
2006-10-26,9.811241852632582,9.918351481628967,9.811241852632582,9.918351481628967,61700.0
2006-10-27,9.918351132464757,9.939773547818849,9.746975895539933,9.81124150723904,33000.0
2006-10-30,9.746978409065346,9.746978409065346,9.605593699994746,9.678428296617891,84500.0
2006-10-31,9.63987296672552,9.742698180308736,9.429938053512029,9.63987296672552,141300.0
2006-11-01,9.49420243186412,9.61845005895804,9.404230688532977,9.40851435682128,32900.0
2006-11-02,9.408510272102845,9.408510272102845,9.070044238711436,9.1043192904116,335800.0
2006-11-03,9.10431871649283,9.228566281812157,8.997209084534092,9.1642998488916,670100.0
2006-11-06,9.19000563149347,9.19000563149347,8.603044560169927,9.087179678196138,106900.0
2006-11-07,9.04005403823218,9.54989616803866,9.04005403823218,9.507052147375797,424800.0
2006-11-08,9.42564367337858,9.511331670009088,9.237130571100243,9.404222082811602,54500.0
2006-11-09,9.279975323451293,9.515616107560009,9.241415803552574,9.47277292294487,256500.0
2006-11-10,9.42564561742573,9.485626737129458,9.185720321429338,9.2842609658516,78500.0
2006-11-13,9.318540052658452,9.378521198395774,9.08289913682028,9.215714881173696,166300.0
2006-11-14,9.254272587298038,9.579885974347564,9.254272587298038,9.562748040574698,67100.0
2006-11-15,9.511334157286212,9.725553387700932,9.468490147766966,9.665571447501382,211700.0
2006-11-16,9.618443707945096,9.956909664794551,9.618443707945096,9.956909664794551,84600.0
2006-11-17,9.918354745146312,9.918354745146312,9.712704385930024,9.879795200645525,46200.0
2006-11-20,9.858369043038367,9.961194175171908,9.686993822815795,9.686993822815795,103300.0
2006-11-21,9.74697492377617,9.85836902096682,9.725553327739377,9.85836902096682,232900.0
2006-11-22,9.85837447670536,9.862658961720104,9.72555870997613,9.729842377808916,118100.0
2006-11-23,9.789819160097634,9.811240756631284,9.729837218876666,9.742690667105776,25800.0
2006-11-24,9.729842377808916,9.77697089578914,9.622732703986191,9.729842377808916,73500.0
2006-11-27,9.768396384098049,9.768396384098049,9.537040044825227,9.635580692715845,56700.0
2006-11-28,9.55418151536663,9.639869571766187,9.55418151536663,9.601310028104573,71700.0
2006-11-29,9.72555511871056,9.72555511871056,9.601307550708608,9.661288684402429,101800.0
2006-11-30,9.61844764606361,9.776969482789244,9.61844764606361,9.76411684678448,87100.0
2006-12-01,9.785534687600297,9.785534687600297,9.699846667012924,9.768396756610214,136000.0
2006-12-04,9.794106471980756,9.845518645385123,9.76839956809681,9.815528074702284,131000.0
2006-12-05,9.811240140110309,9.95262479302001,9.811240140110309,9.89692815522348,275700.0
2006-12-06,9.93977825203364,9.93977825203364,9.879796277835991,9.93120928183655,101400.0
2006-12-07,9.926923076772152,10.004042160820138,9.926923076772152,9.96119813443994,203600.0
2006-12-08,9.96119813443994,9.978336071864756,9.879794566035754,9.96119813443994,80700.0
2006-12-11,9.978330370762771,9.991182999306218,9.939770850769694,9.986898517397943,370200.0
2006-12-12,9.961198676515156,10.008327189816224,9.89693304203853,9.974052130283232,373500.0
2006-12-13,10.021380711265037,10.047197691387195,9.99556291043588,10.047197691387195,168400.0
2006-12-14,10.038594426380929,10.374218540017408,10.012777439395729,10.33118968123726,274700.0
2006-12-15,10.331187018320232,10.357003998650974,10.111740633741432,10.111740633741432,151500.0
2006-12-18,10.111741733145358,10.262342306078304,10.111741733145358,10.240827469540973,96800.0
2006-12-19,10.219311025701574,10.30106574370512,10.17628218355724,10.283853878564626,95700.0
2006-12-20,10.26234595625311,10.39573470740073,10.26234595625311,10.32688884740793,215200.0
2006-12-21,10.283852955456949,10.408636504403908,10.283852955456949,10.382818709010644,19800.0
2006-12-22,10.3699115416902,10.46887730392537,10.3699115416902,10.43445439442153,19000.0
2006-12-27,10.412942689268805,10.62808612647926,10.412942689268805,10.576451340437636,43500.0
2006-12-28,10.576449567493132,10.757170057283776,10.56354066796989,10.757170057283776,47000.0
2006-12-29,10.757174851559183,10.757174851559183,10.542031354528,10.542031354528,26800.0
2007-01-02,10.54202750294983,10.602267397483304,10.498998655122918,10.593662284483528,15600.0
2007-01-03,10.563538376947855,10.636687150301146,10.524812507483952,10.563538376947855,76700.0
2007-01-04,10.57215164727325,10.57215164727325,10.326888184211402,10.387128102659622,172300.0
2007-01-05,10.344100722759825,10.38712876972478,10.32688884740793,10.32688884740793,31800.0
2007-01-08,10.33119147339196,10.434460259954047,10.33119147339196,10.348402527465296,60500.0
2007-01-09,10.348398364299204,10.37421616608373,10.292461435180126,10.33979325107806,364600.0
2007-01-10,10.339795235690133,10.649601530205148,10.283857475127371,10.305372314077353,227900.0
2007-01-11,10.28385230374929,10.301064166254053,10.227915392022371,10.262338296325115,114700.0
2007-01-12,10.197798526931749,10.537724706785728,10.197798526931749,10.45596997666104,139100.0
2007-01-15,10.5420249934511,10.5420249934511,10.45596731828306,10.503299121696166,81300.0
2007-01-16,10.498997668256116,10.597963434460688,10.357003058269182,10.477483656718404,177000.0
2007-01-17,10.5205176659483,10.58075758439652,10.369917049120415,10.387128102659622,56800.0
2007-01-18,10.48178718670449,10.48178718670449,10.37421548181863,10.451667240649568,28100.0
2007-01-19,10.455967091654168,10.494692962569738,10.348395410379098,10.357001341850731,32400.0
2007-01-22,10.326885426435451,10.412943133271932,10.313976524197846,10.35270241020355,68300.0
2007-01-23,10.28385550125195,10.369913199119644,10.223615605168783,10.33979325107806,88400.0
2007-01-24,10.30536713188024,10.36990997485954,10.262338296325115,10.262338296325115,26300.0
2007-01-25,10.240825057941164,10.322579776116516,10.124648250826294,10.13325336270772,120400.0
2007-01-26,10.154769240995634,10.193495120928334,10.017077588215814,10.017077588215814,163100.0
2007-01-29,9.978349822089609,9.982652788013963,9.810537433866926,9.866475170176765,59700.0
2007-01-30,9.853569489359447,9.853569489359447,9.595397194558617,9.67715193239875,308900.0
2007-01-31,9.681455174235396,9.892295655100552,9.681455174235396,9.806238768198291,305300.0
2007-02-01,9.810541581544523,10.025685044479332,9.793330531277473,9.99126212323805,181700.0
2007-02-02,10.017082375566874,10.06871635968266,9.900904680245286,10.064413390888449,89200.0
2007-02-05,9.961142017208187,10.520515504697478,9.961142017208187,10.391428936488948,156800.0
2007-02-06,10.567846019939864,10.739960615566153,10.481789132480278,10.59796597158607,157000.0
2007-02-07,10.69262769717434,10.90346814159438,10.62808483797751,10.86474226193488,285100.0
2007-02-08,10.843226892619398,10.993826605003015,10.843226892619398,10.989524459540808,164100.0
2007-02-09,10.886253646243237,11.011037188507098,10.886253646243237,11.011037188507098,134300.0
2007-02-12,10.95080063471478,11.036857512085708,10.94649766774018,11.019646464894334,309400.0
2007-02-13,11.01534147871613,11.187456022614985,10.993826647786973,11.187456022614985,99100.0
2007-02-14,11.183157401980507,11.725319041465234,11.101402654095212,11.475752650658666,107500.0
2007-02-15,11.406904733675388,11.510173481378612,11.20467020534496,11.230487187094,111100.0
2007-02-16,11.187460141006548,11.325151826813476,11.144431284015084,11.148734251784948,90100.0
2007-02-19,11.14442772380298,11.660772201334137,11.14442772380298,11.660772201334137,109200.0
2007-02-20,11.548901847885546,11.617747694492628,11.230489602150984,11.617747694492628,106300.0
2007-02-21,11.591930707191777,11.721016464403249,11.419816090674072,11.617747694492628,104100.0
2007-02-22,11.617746406544468,11.660775261080506,11.600534536447196,11.639260423458916,93100.0
2007-02-23,11.617744494123464,11.652167407944438,11.402601077565624,11.441326958202596,41700.0
2007-02-26,11.449933281739506,11.68228775276671,11.449933281739506,11.566110106899592,32700.0
2007-02-27,11.574715110465362,11.587624010315343,11.295028846038193,11.316542858414527,104100.0
2007-02-28,11.31654271664682,11.389691506799736,11.20466886884302,11.20466886884302,109600.0
2007-03-01,11.084187278854998,11.553199923184044,11.084187278854998,11.338056538471887,98200.0
2007-03-02,11.252002769333508,11.32515157840236,11.230488751663268,11.252002769333508,47100.0
2007-03-05,11.187457463340136,11.247697356285732,11.187457463340136,11.196063396820074,140500.0
2007-03-06,11.178853960264655,11.295031625381156,11.178853960264655,11.252002769333508,100700.0
2007-03-07,11.295029369286704,11.46284097157558,11.295029369286704,11.441326958202596,71500.0
2007-03-08,11.4069048895785,11.484356656591244,11.338059056835403,11.35957307180247,67200.0
2007-03-09,11.346665869447191,11.445631659087924,11.29503108053931,11.29503108053931,72600.0
2007-03-12,11.252002724481194,11.428420294936872,11.252002724481194,11.419815180327378,58800.0
2007-03-13,11.419811765599922,11.656469171093091,11.419811765599922,11.445628743122992,80500.0
2007-03-14,11.497499387973106,11.54504487678201,11.328926470332991,11.389440184748596,65900.0
2007-03-15,11.389437152221875,11.454272492008409,11.285700443678213,11.333245919827762,101700.0
2007-03-16,11.259767688328552,11.41105072485812,11.259767688328552,11.372149349052624,246400.0
2007-03-19,11.389440687639992,11.562335255547966,11.324605327727792,11.436986178548228,54300.0
2007-03-20,11.454276885215476,11.506145671594254,11.35486260445141,11.43266537180638,420300.0
2007-03-21,11.389439533958736,11.493176264195618,11.38079460033243,11.467242287742955,90400.0
2007-03-22,11.406729732217624,11.514788940213398,11.389440687639992,11.436986178548228,73600.0
2007-03-23,11.579625111038192,11.605559090087535,11.497499882217872,11.579625111038192,111500.0
2007-03-26,11.523434120301332,11.648783199972494,11.523434120301332,11.622848395913833,61700.0
2007-03-27,11.558013794273606,11.558013794273606,11.46724444738149,11.510467474800745,72100.0
2007-03-28,11.454275168448849,11.60555821291739,11.454275168448849,11.527755457223494,383200.0
2007-03-29,11.510465589546513,11.562334368151197,11.44130776769111,11.527755457223494,123800.0
2007-03-30,11.462919837522568,11.514787790502966,11.28138035323868,11.341893239857892,56700.0
2007-04-02,11.484529096838244,11.527752932136506,11.346213483424666,11.497496494755548,31700.0
2007-04-03,11.454277724295016,11.54072543311688,11.411053869884086,11.449955256411275,78500.0
2007-04-04,11.411050876095343,11.44562978566672,11.363505390701098,11.411050876095343,24900.0
2007-04-05,11.389445552381662,11.63582051993726,11.389445552381662,11.475892461046309,160700.0
2007-04-09,11.51479168658857,11.527759091434378,11.415377389383623,11.415377389383623,50600.0
2007-04-10,11.480208653115277,11.532077429495144,11.22951135353609,11.3548604155388,144300.0
2007-04-11,11.333250259461174,11.3721516431141,11.15603321145402,11.23383597875987,48500.0
2007-04-12,11.233832948780504,11.259766922745436,11.026359508208708,11.030681974607225,39800.0
2007-04-13,11.130098588657098,11.190611482215893,11.030684313688695,11.147388457917524,83800.0
2007-04-16,11.130099087934846,11.229513367362808,11.091197704780186,11.194934451717153,88100.0
2007-04-17,11.203576970136082,11.36782657791789,11.194932036982772,11.29434629496719,37300.0
2007-04-18,11.238158251508503,11.367828978486136,11.225190849040196,11.30299361499732,42100.0
2007-04-19,11.341893633652605,11.341893633652605,11.065262343015748,11.078228919497928,40500.0
2007-04-20,11.151706348208917,11.25976552144515,11.112804979889784,11.203575114109777,98800.0
2007-04-23,11.233836971706,11.562337115796243,11.233836971706,11.54504724401054,116400.0
2007-04-24,11.55801210536406,11.648782263418829,11.553689638368471,11.640137329427656,88700.0
2007-04-25,11.627168094979508,11.752517144806692,11.627168094979508,11.713615772406955,170100.0
2007-04-26,11.756846534275724,11.826004387171624,11.71362267010913,11.717945138968457,128900.0
2007-04-27,11.75683878014267,11.877864530675566,11.7352264501003,11.843285627033866,69200.0
2007-04-30,11.882190335779129,12.08966381593285,11.864901291312814,12.016183521991785,168400.0
2007-05-01,12.016183164998052,12.05940701151917,11.929736296382115,12.00753905523487,86000.0
2007-05-02,11.981602863613071,12.059405613445984,11.981602863613071,12.055083146852356,100000.0
2007-05-03,12.055083146852356,12.059405613445984,11.916767513561052,12.055083146852356,117700.0
2007-05-04,12.03779820935617,12.03779820935617,11.88651512470194,11.95135049686047,56300.0
2007-05-07,11.929736650807564,12.059407369797055,11.886512803002288,12.016183521991785,108500.0
2007-05-08,12.04643963841117,12.210689255023226,11.977280993892874,12.210689255023226,178900.0
2007-05-09,12.210694058619035,12.44842405565338,12.15018114833973,12.340364816196574,127300.0
2007-05-10,12.426809353601636,12.664539289726076,12.258237247056169,12.586737349769498,419400.0
2007-05-11,12.534869725990184,12.578093579585785,12.44410037542322,12.556481240574763,91200.0
2007-05-14,12.534868598271972,12.725053042326516,12.534868598271972,12.64292781032604,74200.0
2007-05-15,12.642925385632063,12.897945143125405,12.642925385632063,12.867688701461146,140600.0
2007-05-16,12.807173716479884,12.841752621280037,12.707759468232728,12.77259481167974,64900.0
2007-05-17,12.750986496923426,12.923881064199836,12.750986496923426,12.923881064199836,125400.0
2007-05-18,12.880655969130574,12.902268303214012,12.71208388541102,12.846077059023326,59600.0
2007-05-22,12.833113546875545,12.833113546875545,12.573771246940684,12.794212160663992,183700.0
2007-05-23,12.729375804427214,12.859046532123454,12.53919135596987,12.53919135596987,183900.0
2007-05-24,12.556478815647164,12.64292650614344,12.42680810432902,12.49164345998809,135900.0
2007-05-25,12.413843292223364,12.413843292223364,12.249593635339162,12.249593635339162,85400.0
2007-05-28,12.284172113082754,12.344685012222484,12.22365921394302,12.314428562652616,12800.0
2007-05-29,12.275528697116842,12.336042428173362,12.24959471205063,12.271206228868053,78000.0
2007-05-30,12.171789044320237,12.189078913212876,11.895157737448608,12.016183521991785,88200.0
2007-05-31,12.016181371461286,12.210688239561046,12.016181371461286,12.137207958770713,66500.0
2007-06-01,12.128565048204443,12.210690275587584,11.942703082012953,11.977281994949063,68100.0
2007-06-04,11.88651464329694,12.418165827662056,11.88651464329694,12.379264441057147,90100.0
2007-06-05,12.314425000748823,12.379260348848918,12.249589652648735,12.318747467212322,45200.0
2007-06-06,12.29713478210868,12.33603615212992,12.1199177962013,12.206364643917093,81500.0
2007-06-07,12.05940843176589,12.39655348502491,11.774132165326105,11.80006614652252,43800.0
2007-06-08,11.778452370566075,12.089662558426118,11.730906060483171,12.08101844930524,37900.0
2007-06-11,12.08102206560402,12.08102206560402,11.804389880273671,11.95135049686047,20500.0
2007-06-12,12.01618222804248,12.02050469480018,11.847610146623367,11.882189056258731,39800.0
2007-06-13,11.982043138705633,12.15569576980898,11.955995451050397,12.051504191146968,152200.0
2007-06-14,12.038473399998493,12.542066170918057,12.038473399998493,12.468263739246709,93000.0
2007-06-15,12.442219223190092,12.52470450964698,12.372758190818242,12.403147288975823,82200.0
2007-06-18,12.372763086014414,12.459589824852026,12.307643445906775,12.433541306376052,60100.0
2007-06-19,12.372760250854782,12.437879876040562,12.21213106922496,12.307640625669002,102600.0
2007-06-20,12.264227428661332,12.41183235599292,12.264227428661332,12.39446668075816,64200.0
2007-06-21,12.39446526599688,12.39446526599688,12.016770981203257,12.08189059981862,47200.0
2007-06-22,12.068861454617103,12.147005296508263,12.003741862387978,12.107933375562684,35200.0
2007-06-25,12.112280771555366,12.481293080410472,12.060185403270497,12.333688156868428,67000.0
2007-06-26,12.364077259708091,12.459586814965268,12.307640472725994,12.333688156868428,46800.0
2007-06-27,12.3944625284649,12.3944625284649,12.26856473735403,12.346708593649389,22500.0
2007-06-28,12.207791763590782,12.303300502047769,12.207791763590782,12.28593482521502,90600.0
2007-06-29,12.311981694422578,12.533389076192964,12.27290975481363,12.524706238937434,38800.0
2007-07-03,12.546410135806584,12.698356446933603,12.47260768914722,12.698356446933603,29100.0
2007-07-04,12.589824876717785,13.023956769018396,12.589824876717785,13.023956769018396,33300.0
2007-07-05,12.967522455549904,12.967522455549904,12.628899217008351,12.628899217008351,31600.0
2007-07-06,12.66796750905289,12.72006286732359,12.32934436813018,12.43787733057506,62900.0
2007-07-09,12.43787952246401,12.65060406697887,12.416173257366124,12.524706238937434,243100.0
2007-07-10,12.589823333588257,12.663625779355058,12.489973209327513,12.654942943843489,54700.0
2007-07-11,12.633237932380894,12.633237932380894,12.463925935325438,12.533387798246167,31600.0
2007-07-12,12.48129036808987,12.73742821927828,12.48129036808987,12.73742821927828,75500.0
2007-07-13,12.78518395219916,12.78518395219916,12.572458606399916,12.58548286064502,61000.0
2007-07-16,12.546410771747874,12.546410771747874,12.390123862931611,12.403147288975823,34000.0
2007-07-17,12.403148857536335,12.524706093580193,12.403148857536335,12.48129273584732,42400.0
2007-07-18,12.56377626058078,12.654943553723578,12.49431522922222,12.607189612190078,48600.0
2007-07-19,12.52470482565179,12.624554958700497,12.52470482565179,12.546411088300347,37100.0
2007-07-20,12.372755051254256,12.572455261639568,12.351048794661285,12.563773255826746,30100.0
2007-07-23,12.381437511742698,12.559431460167591,12.351048422212685,12.351048422212685,75800.0
2007-07-24,12.259882998777586,12.694014836530506,12.160032874824196,12.238176738106244,111600.0
2007-07-25,12.155691576459684,12.155691576459684,11.187577767492856,11.40898510628612,178000.0
2007-07-26,11.330842035723467,11.448057840006184,11.187578550947094,11.226650485708,221100.0
2007-07-27,11.244015643042406,11.330842351159523,11.222309380033554,11.230992216453435,67400.0
2007-07-30,11.22230734573135,11.33084029718322,11.22230734573135,11.326498879760258,46500.0
2007-07-31,11.39596397317798,11.39596397317798,11.022610221845506,11.052999326620752,92800.0
2007-08-01,11.035632536245684,11.461081584292495,10.979195755603088,11.30045325074298,117000.0
2007-08-02,11.283089804392809,11.36123369150332,11.283089804392809,11.291772642525316,83200.0
2007-08-03,11.296111832533414,11.408986221859465,11.257039896688214,11.30045325074298,107600.0
2007-08-07,11.3916217064592,11.3916217064592,11.19626283542474,11.235333947198878,118900.0
2007-08-08,11.174555742171393,11.27006446836329,11.061681341376822,11.235333947198878,152400.0
2007-08-09,11.152848649270824,11.530542935398795,11.070363357111487,11.37425601577796,91000.0
2007-08-10,11.395960882039136,11.75194886091536,11.395960882039136,11.604343968009497,102400.0
2007-08-13,11.461077922044325,11.500149845404568,11.309131645425662,11.400299742613097,106300.0
2007-08-14,11.395962452757177,11.395962452757177,11.000902487304868,11.196262174854205,82000.0
2007-08-15,11.196255890277094,11.196255890277094,10.892363397565289,10.914069649313094,39100.0
2007-08-16,10.853296531989876,11.013925685001286,10.432188924643365,10.835930860079104,142000.0
2007-08-17,10.853296354492231,11.178895245127,10.766469652439971,10.818565839279486,77400.0
2007-08-20,10.779497581105854,11.387282218555168,10.779497581105854,11.17889905623673,36800.0
2007-08-21,11.113779421517355,11.17889905623673,10.94446737759768,11.17889905623673,33200.0
2007-08-22,11.0703633963293,11.170213534115398,11.022608622587736,11.0703633963293,118600.0
2007-08-23,11.118117856198564,11.17889605521501,11.005243466567412,11.066021665583856,242400.0
2007-08-24,11.013923318498223,11.278743133910602,11.013923318498223,11.187575860090105,92800.0
2007-08-27,11.06602369282626,11.274406837378166,11.06602369282626,11.122461312001366,24900.0
2007-08-28,11.070363543444785,11.187579356164017,10.909734374750927,11.113776899419411,90500.0
2007-08-29,11.0703603835488,11.15718707071446,10.918414095029211,11.026947039965965,103500.0
2007-08-30,11.026949567178155,11.174554472364235,10.927099433681942,11.105093437928533,34900.0
2007-08-31,11.204945155815537,11.283089037615538,11.00524486058528,11.239675677944318,91800.0
2007-09-04,11.456739231771952,11.456739231771952,11.187577949056385,11.343864851650949,100100.0
2007-09-05,11.32650400322256,11.33084542260933,11.026952689864132,11.17889905623673,71000.0
2007-09-06,11.391620901406888,11.391620901406888,11.005243777253185,11.0703633963293,55200.0
2007-09-07,11.135479648009197,11.157186733164211,11.035629540418013,11.048653791511022,48900.0
2007-09-10,11.109435463045411,11.196262174854205,10.98787823212128,11.196262174854205,57400.0
2007-09-11,11.20060374703946,11.395963451713795,11.170214643654775,11.170214643654775,33700.0
2007-09-12,11.144043818940853,11.309787407229418,11.122235846128545,11.12659760707517,53200.0
2007-09-13,11.14404017646322,11.22691194352051,11.078615447489812,11.113508691737,44400.0
2007-09-14,11.10479109813431,11.449362796866865,11.10479109813431,11.274896482536905,48700.0
2007-09-17,11.205108912142476,11.240002171755338,11.130960631475029,11.16585389108789,55800.0
2007-09-18,11.144046122848676,11.274896482536905,11.122238145527808,11.274896482536905,55500.0
2007-09-19,11.187660507195549,11.44936033845877,11.144043729998206,11.187660507195549,75600.0
2007-09-20,11.126600601916117,11.27489718633374,11.126600601916117,11.231280397048373,56500.0
2007-09-21,11.23127659869126,11.349041640357942,11.161490092204511,11.349041640357942,44700.0
2007-09-24,11.187657232180918,11.331591972452884,11.16148750629163,11.331591972452884,35100.0
2007-09-25,11.335,11.335,11.165,11.185,86657.94209062654
2007-09-26,11.175,11.275,11.165,11.24,65840.01308686407
2007-09-27,11.21,11.27,11.145,11.15,157410.436774088
2007-09-28,11.12,11.39,11.12,11.315,108491.73891706202
2007-10-01,11.17,11.45,11.17,11.245,75637.16669393098
2007-10-02,11.245,11.34,11.245,11.34,43049.2393260265
2007-10-03,11.34,11.34,11.25,11.295,61123.83445116964
2007-10-04,11.275,11.275,11.165,11.21,54825.7811221986
2007-10-05,11.17,11.205,11.01,11.11,87037.46114837233
2007-10-09,11.145,11.165,10.935,11.165,343669.2295108785
2007-10-10,11.145,11.21,11.09,11.205,50050.71159823328
2007-10-11,11.205,11.23,11.12,11.125,91644.03729756258
2007-10-12,11.125,11.3,11.12,11.225,197042.36872239487
2007-10-15,11.21,11.315,11.13,11.2,84534.59839685916
2007-10-16,11.185,11.265,11.165,11.19,98745.29690822838
2007-10-17,11.185,11.225,11.14,11.165,146762.63700310813
2007-10-18,11.12,11.23,11.05,11.15,53698.67495501392
2007-10-19,10.97,11.015,10.68,10.685,124207.42679535416
2007-10-22,10.85,10.85,10.575,10.705,44017.66726648127
2007-10-23,10.685,10.855,10.675,10.705,83520.3664321937
2007-10-24,10.72,10.745,10.65,10.725,39878.94650744316
2007-10-25,10.735,10.805,10.665,10.735,112682.80713234092
2007-10-26,10.695,10.87,10.695,10.71,183067.2337641093
2007-10-29,10.705,10.86,10.46,10.46,235961.06657942093
2007-10-30,10.46,11.66,10.44,11.425,607894.6507443155
2007-10-31,11.555,12.42,11.555,12.42,356178.63569442177
2007-11-01,11.805,12.645,11.805,12.245,127714.70636348768
2007-11-02,12.24,12.485,12.235,12.275,136499.26386389663
2007-11-05,12.21,12.355,12.12,12.335,175223.29461802717
2007-11-06,12.3,12.6,12.28,12.6,81863.24227057092
2007-11-07,12.435,12.865,12.21,12.43,165642.07426795355
2007-11-08,12.4,12.54,12.075,12.19,189231.1467364633
2007-11-09,12.25,12.27,11.775,12.06,322923.27825944714
2007-11-12,12.12,12.12,11.855,11.885,99929.65810567644
2007-11-13,11.895,11.95,11.625,11.825,204640.92916734828
2007-11-14,11.76,11.885,11.68,11.81,134194.33993129397
2007-11-15,11.775,11.775,11.555,11.665,179041.3872075904
2007-11-16,11.675,11.775,11.6,11.645,225334.53296253888
2007-11-19,11.6,11.77,11.485,11.645,127413.70849010308
2007-11-20,11.555,11.73,11.545,11.71,128315.06625224932
2007-11-21,11.71,11.765,11.525,11.575,99234.41845247832
2007-11-22,11.5,11.665,11.5,11.555,90868.64060199576
2007-11-23,11.555,11.665,11.47,11.555,196504.1714379192
2007-11-26,11.555,11.84,11.47,11.835,127006.37984622936
2007-11-27,11.7,11.83,11.695,11.755,115609.35710780304
2007-11-28,11.705,11.785,11.645,11.745,82501.22689350565
2007-11-29,11.735,11.93,11.685,11.825,206926.22280386064
2007-11-30,11.885,11.885,11.49,11.615,155095.69769344022
2007-12-03,11.6,11.925,11.525,11.925,52589.563225912
2007-12-04,11.925,12.135,11.885,12.01,74078.1940127597
2007-12-05,12.08,12.625,12.075,12.43,422463.6021593326
2007-12-06,12.51,12.51,12.34,12.465,119420.90626533618
2007-12-07,12.465,12.495,12.385,12.45,111606.4125633895
2007-12-10,12.445,12.45,12.3,12.44,72936.36512350729
2007-12-11,12.325,12.65,12.32,12.6,91168.00261737284
2007-12-12,12.645,12.675,12.53,12.63,119887.1257974808
2007-12-13,12.63,12.65,12.505,12.64,173736.299689187
2007-12-14,12.64,12.64,12.53,12.565,67305.74186160642
2007-12-17,12.43,12.505,12.24,12.265,129154.2614101096
2007-12-18,12.22,12.37,12.065,12.065,400106.3307704892
2007-12-19,12.05,12.35,12.05,12.295,76885.32635367251
2007-12-20,12.345,12.345,12.165,12.345,116010.14231964666
2007-12-21,12.26,12.475,12.26,12.37,322970.71814166533
2007-12-24,12.29,12.39,12.19,12.33,24514.968100768856
2007-12-27,12.265,12.265,12.135,12.225,35401.60314084738
2007-12-28,12.13,12.395,12.13,12.26,54786.520530018
2007-12-31,12.265,12.48,12.265,12.375,16510.71486994929
2008-01-02,12.49,12.54,12.315,12.505,40747.58710943891
2008-01-03,12.415,12.525,12.41,12.48,66281.6947488958
2008-01-04,12.26,12.37,11.47,11.86,247349.9100278096
2008-01-07,11.86,11.885,11.575,11.77,206252.2493047604
2008-01-08,11.735,11.91,11.735,11.885,122252.57647636186
2008-01-09,11.825,11.87,11.75,11.825,109291.67348274172
2008-01-10,11.78,11.815,11.72,11.76,96291.50989694096
2008-01-11,11.78,11.82,11.565,11.66,110858.8254539506
2008-01-14,11.71,11.795,11.615,11.795,318189.1051856699
2008-01-15,11.775,11.78,11.56,11.625,177179.780795027
2008-01-16,11.475,11.6,10.785,11.12,226970.39097006383
2008-01-17,11.165,11.2,10.755,10.955,104429.90348437756
2008-01-18,10.84,10.95,10.64,10.75,296106.65794209065
2008-01-21,10.51,10.515,10.25,10.335,53929.330934074926
2008-01-22,10.07,10.51,9.83,10.415,306103.3862260756
2008-01-23,10.405,10.71,10.07,10.71,142051.3659414363
2008-01-24,10.84,11.27,10.715,10.76,138776.37821037136
2008-01-25,10.95,11.085,10.565,10.9,120875.18403402586
2008-01-28,10.945,11.115,10.735,11.115,79085.55537379357
2008-01-29,11.165,11.385,10.965,11.14,130415.50793391134
2008-01-30,11.27,11.27,10.885,10.97,129165.71241616228
2008-01-31,10.84,11.735,10.84,11.655,228123.6708653689
2008-02-01,11.605,12.33,11.605,12.155,242569.9329298217
2008-02-04,12.26,12.54,11.965,12.375,259630.2960902993
2008-02-05,12.37,12.475,11.935,11.97,325465.40160314087
2008-02-06,12.24,12.26,11.945,12.04,268797.6443644692
2008-02-07,11.83,12.485,11.83,12.37,238265.9905120236
2008-02-08,12.16,12.59,12.16,12.455,169649.92638638968
2008-02-11,12.37,12.54,12.37,12.53,200086.70047439885
2008-02-12,12.425,13.05,12.425,12.92,175048.257811222
2008-02-13,12.87,13.14,12.87,13.07,447264.8454114184
2008-02-14,12.875,13.225,12.875,13.14,253801.734009488
2008-02-15,13.14,13.205,12.94,13.14,219177.16342221497
2008-02-19,13.035,13.13,12.92,13.03,205058.0729592672
2008-02-20,12.85,13.07,12.81,13.03,130556.19172255848
2008-02-21,13.005,13.005,12.965,13.005,291856.6988385408
2008-02-22,12.92,12.985,12.69,12.985,189137.9028300344
2008-02-25,12.985,13.005,12.88,12.965,82067.72452151154
2008-02-26,12.835,12.985,12.83,12.935,151732.37362996893
2008-02-27,12.815,13.045,12.815,12.965,317775.2331097661
2008-02-28,12.985,13.07,12.81,12.965,133031.24488794373
2008-02-29,12.965,12.965,12.86,12.96,126461.63912972355
2008-03-03,12.955,13.11,12.92,13.005,361318.5015540652
2008-03-04,12.875,13.005,12.635,12.73,162962.5388516277
2008-03-05,12.79,13.14,12.79,13.14,428720.7590381156
2008-03-06,13.14,13.14,12.98,13.14,992064.4528054966
2008-03-07,13.14,13.225,13.035,13.14,157570.75085882546
2008-03-10,13.205,13.205,12.82,12.82,195666.61213806644
2008-03-11,12.895,12.945,12.825,12.865,301473.90806478
2008-03-12,12.815,13.18,12.69,13.155,365257.6476361852
2008-03-13,13.105,13.27,13.025,13.265,246283.33060690336
2008-03-14,13.26,13.26,13.13,13.14,491961.39375102246
2008-03-17,13.14,13.195,12.905,13.07,250107.96662849668
2008-03-18,13.08,13.285,12.845,13.2,406571.2416162278
2008-03-19,13.2,13.335,12.975,12.98,496250.6134467529
2008-03-20,13.195,13.195,12.56,12.715,213863.89661377395
2008-03-24,12.625,13.215,12.55,13.195,179679.37183052514
2008-03-25,13.195,13.435,13.14,13.2,281457.54948470474
2008-03-26,13.095,13.19,12.98,12.98,131415.01717650908
2008-03-27,12.715,13.08,12.71,13.065,240597.08817274665
2008-03-28,12.96,13.045,12.545,12.625,88460.65761491904
2008-03-31,12.585,12.675,12.415,12.67,218634.05856371668
2008-04-01,12.63,12.955,12.555,12.925,144155.07933911338
2008-04-02,12.87,13.165,12.865,13.165,250870.2764600033
2008-04-03,13.09,13.245,13.01,13.115,178849.99182070998
2008-04-04,13.23,13.565,13.2,13.525,148653.68885980698
2008-04-07,13.64,13.86,13.61,13.635,211315.2298380501
2008-04-08,13.6,13.62,13.485,13.595,83968.59152625554
2008-04-09,13.62,13.62,13.45,13.53,85895.63225911991
2008-04-10,13.55,13.66,13.45,13.605,60502.208408310165
2008-04-11,13.31,13.31,12.93,13.205,78975.95288728939
2008-04-14,13.2,13.64,13.2,13.27,50641.25633894978
2008-04-15,13.285,13.39,13.23,13.29,54901.030590544746
2008-04-16,13.3,13.65,13.3,13.65,40094.87976443645
2008-04-17,13.71,13.75,13.49,13.58,85548.83036152463
2008-04-18,13.73,14.1,13.64,14.04,165499.7546212989
2008-04-21,14.295,14.295,13.98,14.015,120938.98249631934
2008-04-22,14.205,14.21,13.68,13.73,67135.61262882383
2008-04-23,13.74,13.845,13.62,13.62,71318.50155406511
2008-04-24,13.49,13.495,12.76,12.98,209977.09798789467
2008-04-25,12.895,13.35,12.895,13.325,122645.18239816785
2008-04-28,13.21,13.705,13.205,13.445,139177.16342221497
2008-04-29,13.395,13.565,13.315,13.475,36711.92540487486
2008-04-30,13.6,14.08,13.445,13.6,242663.17683625064
2008-05-01,13.6,14.12,13.375,13.95,80727.9568133486
2008-05-02,13.91,14.06,13.775,13.8,50281.367577294295
2008-05-05,13.78,14.135,13.78,14.095,100539.83314248324
2008-05-06,14.095,14.255,13.975,14.07,180516.9311303779
2008-05-07,13.97,14.035,13.5,13.585,97026.01014231966
2008-05-08,13.635,13.72,13.56,13.63,120305.90544740716
2008-05-09,13.75,13.75,13.225,13.285,60723.04923932604
2008-05-12,13.265,13.415,12.815,12.945,210330.44331752005
2008-05-13,13.025,13.2,13.025,13.055,82259.11990839196
2008-05-14,13.19,13.19,12.785,12.99,104369.37673809916
2008-05-15,12.98,13.53,12.865,13.465,84616.39129723542
2008-05-16,13.43,13.465,13.035,13.29,120364.79633567808
2008-05-20,13.42,13.42,12.825,13.15,203024.7014559137
2008-05-21,13.15,13.285,13.045,13.23,351938.4917389171
2008-05-22,13.115,13.335,13.115,13.325,70263.37313921153
2008-05-23,13.155,13.55,13.155,13.285,50968.42794045477
2008-05-26,13.225,13.535,13.225,13.44,36320.9553410764
2008-05-27,13.44,13.485,13.225,13.35,352128.25126779
2008-05-28,13.335,13.5,13.335,13.375,458051.69311303785
2008-05-29,13.42,13.46,13.375,13.43,68570.2601014232
2008-05-30,13.52,13.545,13.445,13.445,152412.8905610993
2008-06-02,13.445,13.54,13.335,13.54,108262.71879600851
2008-06-03,13.53,13.615,13.375,13.595,40852.2820219205
2008-06-04,13.485,13.53,13.4,13.465,108182.5617536398
2008-06-05,13.43,13.465,13.42,13.42,602373.6299689187
2008-06-06,13.42,13.58,13.28,13.315,378215.2789137903
2008-06-09,13.295,13.415,13.165,13.235,40268.2807132341
2008-06-10,13.225,13.35,13.08,13.245,75864.55095697695
2008-06-11,13.305,13.405,13.15,13.295,171046.949124816
2008-06-12,13.22,13.37,13.22,13.3,52623.91624407002
2008-06-13,13.395,13.57,13.29,13.48,178794.37264845413
2008-06-16,13.48,13.505,13.16,13.225,80610.17503680682
2008-06-17,13.37,13.37,12.85,13.1,179955.83183379684
2008-06-18,13.15,13.225,13.04,13.165,247197.7752331098
2008-06-19,13.11,13.15,12.94,12.995,170857.18959594308
2008-06-20,12.96,13.065,12.96,13.04,159433.99312939635
2008-06-23,13.04,13.15,12.995,12.995,66814.98445934894
2008-06-24,13.085,13.205,12.975,12.975,333840.9946016686
2008-06-25,13.035,13.08,12.965,12.965,45709.14444626207
2008-06-26,12.955,12.955,12.5,12.5,354982.823490921
2008-06-27,12.49,12.54,12.335,12.5,177577.2942908556
2008-06-30,12.5,12.66,11.935,12.065,149849.50106330772
2008-07-02,12.155,12.235,11.62,11.75,166211.35285457224
2008-07-03,11.67,12.27,11.67,12.215,112641.9106821528
2008-07-04,12.045,12.49,12.045,12.415,32810.40405692786
2008-07-07,12.425,12.48,11.73,11.74,127482.41452641912
2008-07-08,11.85,12.025,11.76,11.93,291732.37362996896
2008-07-09,11.935,12.08,11.85,12.03,119960.73940781942
2008-07-10,12.13,12.24,12.005,12.055,86291.50989694096
2008-07-11,12.115,12.18,11.895,12.065,36648.12694258139
2008-07-14,12.035,12.115,11.825,11.895,97402.2574840504
2008-07-15,11.825,12.09,11.815,11.97,198552.26566334043
2008-07-16,12.045,12.38,11.97,12.38,70744.31539342385
2008-07-17,12.38,12.565,12.12,12.26,140247.01455913627
2008-07-18,12.26,12.43,12.115,12.115,48041.87796499264
2008-07-21,12.27,12.385,12.135,12.185,39918.20709962376
2008-07-22,12.28,13.265,12.23,12.845,285578.2758056601
2008-07-23,12.985,13.305,12.59,13.23,197387.53476198268
2008-07-24,13.255,14.06,13.255,13.64,280356.6170456405
2008-07-25,13.49,13.94,13.49,13.87,126708.65368885982
2008-07-28,13.705,13.91,13.46,13.72,137691.8043513823
2008-07-29,13.685,13.75,13.505,13.505,49252.41289056111
2008-07-30,13.555,13.705,13.47,13.565,78351.05512841487
2008-07-31,13.38,13.595,13.265,13.53,159993.45656796993
2008-08-01,13.55,13.79,13.415,13.675,28849.991820709965
2008-08-05,13.675,13.905,13.63,13.685,100425.32308195648
2008-08-06,13.705,13.765,13.545,13.635,62821.85506298054
2008-08-07,13.485,14.37,13.485,14.21,155360.70669065928
2008-08-08,14.215,14.215,13.83,13.915,53152.29838050058
2008-08-11,13.915,14.0,13.685,13.835,86595.7794863406
2008-08-12,13.8,14.14,13.71,13.745,283145.7549484705
2008-08-13,13.82,13.825,13.56,13.73,158599.70554555865
2008-08-14,13.72,13.835,13.645,13.795,69209.88058236545
2008-08-15,13.805,13.835,13.615,13.815,118957.95844920662
2008-08-18,13.815,14.215,13.705,14.07,46453.45983968592
2008-08-19,13.755,13.88,13.505,13.74,70978.24308849992
2008-08-20,13.77,13.77,13.595,13.705,52409.61884508425
2008-08-21,13.705,13.88,13.49,13.865,163858.98903975135
2008-08-22,13.86,13.86,13.76,13.76,40723.04923932603
2008-08-25,13.77,13.795,13.7,13.735,152964.1747096352
2008-08-26,13.725,13.86,13.6,13.755,150902.99362015378
2008-08-27,13.81,13.925,13.77,13.8,21701.292327825948
2008-08-28,13.77,14.54,13.77,14.535,157516.76754457716
2008-08-29,14.15,14.545,14.15,14.37,107596.92458694588
2008-09-02,14.37,14.415,13.615,13.825,91879.60085064618
2008-09-03,13.705,13.99,13.705,13.93,123914.6082120072
2008-09-04,14.275,14.275,13.445,13.525,80790.11941763456
2008-09-05,13.595,13.595,12.955,13.025,106615.4097824309
2008-09-08,13.065,13.375,13.065,13.34,130256.82970718144
2008-09-09,13.375,13.66,12.82,12.88,120781.94012759694
2008-09-10,12.93,13.265,12.48,13.24,513526.9098642239
2008-09-11,13.18,13.18,12.535,12.675,231912.31801079668
2008-09-12,13.325,13.325,12.55,12.74,207747.42352363816
2008-09-15,12.48,12.77,12.18,12.625,107596.92458694588
2008-09-16,12.66,13.105,12.325,12.46,177026.01014231966
2008-09-17,12.33,12.64,12.04,12.435,175422.8692949452
2008-09-18,12.55,12.77,12.115,12.485,440085.0646163913
2008-09-19,12.435,13.77,12.435,13.77,205831.83379682645
2008-09-22,13.325,13.495,12.55,12.55,130615.0826108294
2008-09-23,12.62,12.735,12.35,12.35,124977.91591689842
2008-09-24,12.43,12.495,12.305,12.43,43502.37199411092
2008-09-25,12.435,12.435,12.08,12.315,78871.2579748078
2008-09-26,12.04,12.43,11.725,12.185,100068.70603631606
2008-09-29,12.215,12.215,11.335,11.435,166244.07001472273
2008-09-30,11.55,11.985,11.105,11.71,184006.21626042863
2008-10-01,11.65,11.655,11.195,11.265,271755.2756420743
2008-10-02,11.215,11.355,10.575,10.66,447367.9044658924
2008-10-03,10.77,11.06,10.44,10.705,334415.1807623099
2008-10-06,10.44,10.55,9.675,10.215,295277.2779322755
2008-10-07,10.0,10.65,9.725,9.725,378388.679862588
2008-10-08,9.44,10.215,9.33,10.16,160142.31964665468
2008-10-09,9.93,10.325,9.2,9.455,216690.65925077704
2008-10-10,8.89,9.95,8.445,9.795,248104.04056927864
2008-10-14,11.875,11.875,10.44,10.55,199463.43857353184
2008-10-15,10.77,10.86,10.085,10.565,164263.04596761003
2008-10-16,10.44,10.66,9.325,10.105,170451.4968100769
2008-10-17,10.195,11.04,10.045,10.695,314796.3356780632
2008-10-20,10.99,11.765,10.91,11.52,166684.11581874694
2008-10-21,11.52,11.52,10.655,10.66,120606.90332079175
2008-10-22,10.77,10.77,9.93,10.055,56592.507770325545
2008-10-23,9.775,10.085,9.355,10.03,270260.1014231965
2008-10-24,9.115,10.14,9.115,10.1,93477.83412399804
2008-10-27,9.55,10.07,9.55,9.725,186055.94634385736
2008-10-28,9.925,10.65,9.77,10.09,296775.7238671684
2008-10-29,9.885,10.78,9.815,10.09,353682.3163749387
2008-10-30,10.88,10.88,9.885,10.415,243009.978733846
2008-10-31,9.77,10.88,9.77,10.13,231073.1228529364
2008-11-03,10.15,10.425,9.845,10.125,220194.6671028955
2008-11-04,9.995,10.495,9.985,10.32,268395.2232946181
2008-11-05,10.59,10.59,9.87,10.015,197320.46458367413
2008-11-06,10.59,10.59,9.305,9.725,202849.66464910848
2008-11-07,9.335,2220.825,8.915,9.08,301799.4438082775
2008-11-10,9.325,9.685,9.325,9.365,355215.1153279896
2008-11-11,9.5,9.505,8.89,9.065,235085.88254539508
2008-11-12,9.15,9.15,8.95,9.085,97202.68280713235
2008-11-13,9.215,9.435,8.95,9.435,231469.00049075743
2008-11-14,9.09,9.415,9.085,9.195,185071.15982332733
2008-11-17,9.195,9.275,9.105,9.17,138552.26566334043
2008-11-18,9.325,9.55,9.115,9.41,193672.5012268936
2008-11-19,9.225,9.405,9.06,9.28,200997.87338459023
2008-11-20,9.07,9.23,8.975,9.06,139867.49550139048
2008-11-21,8.905,9.485,8.905,9.37,381171.2743333879
2008-11-24,9.325,9.43,9.065,9.325,167464.42008833634
2008-11-25,9.325,9.325,9.135,9.315,162641.9106821528
2008-11-26,9.31,9.535,9.105,9.535,104459.34892851302
2008-11-27,9.37,10.125,9.37,9.935,30899.721904138725
2008-11-28,10.1,10.745,9.81,10.44,109996.72828398496
2008-12-01,10.44,10.44,9.77,9.875,167807.9502699166
2008-12-02,9.775,9.95,9.77,9.95,115476.85260919352
2008-12-03,9.77,9.84,9.42,9.515,752542.1233436938
2008-12-04,9.515,9.66,9.105,9.23,307917.5527564208
2008-12-05,9.325,9.38,8.93,9.115,119355.47194503518
2008-12-08,9.105,9.595,9.01,9.445,268203.82790773764
2008-12-09,9.44,9.655,9.44,9.545,95784.39391460824
2008-12-10,9.505,9.85,9.505,9.825,140369.70390970065
2008-12-11,9.725,9.91,9.655,9.865,200402.4210698512
2008-12-12,9.655,9.86,9.5,9.65,186819.89203337152
2008-12-15,9.565,9.66,9.285,9.405,239353.83608702768
2008-12-16,9.32,9.49,8.97,9.275,280953.70521838707
2008-12-17,9.255,9.255,9.255,9.255,0.0
2008-12-18,9.21,9.21,8.86,9.145,287624.7341730738
2008-12-19,9.0,9.695,8.94,9.685,235143.13757565845
2008-12-22,9.61,9.61,8.945,8.95,115378.70112874205
2008-12-23,8.985,9.07,8.89,8.945,73086.86406019959
2008-12-24,9.055,9.4,8.94,9.4,43854.08146572878
2008-12-29,9.39,9.725,9.39,9.725,83399.31293963685
2008-12-30,9.825,10.17,9.625,10.085,81938.49173891707
2008-12-31,10.215,10.285,9.945,10.28,36100.11451006053
2009-01-02,10.495,10.85,10.265,10.705,22756.420742679536
2009-01-05,11.065,11.065,9.91,10.275,114336.65957794864
2009-01-06,10.18,10.62,10.175,10.495,95812.20350073614
2009-01-07,10.505,10.505,9.745,9.86,99218.05987240309
2009-01-08,9.79,10.28,9.79,10.215,167943.72648454117
2009-01-09,10.17,10.17,9.69,9.905,102386.71683297891
2009-01-12,9.97,10.075,9.395,9.635,114855.22656633404
2009-01-13,9.7,10.09,9.7,9.99,105256.01177817766
2009-01-14,10.055,10.055,9.525,9.625,125022.0840831016
2009-01-15,9.655,10.08,9.49,9.695,164073.28643873712
2009-01-16,9.835,9.835,9.44,9.535,124503.5170947162
2009-01-19,9.61,9.695,9.48,9.565,35229.83805005726
2009-01-20,9.725,9.725,9.17,9.3,101565.5161132014
2009-01-21,9.305,9.45,9.05,9.335,75481.7601832161
2009-01-22,9.39,9.565,9.165,9.255,139640.1112383445
2009-01-23,9.39,9.39,9.06,9.12,369224.6033044332
2009-01-26,9.0,9.265,9.0,9.17,61143.464747259946
2009-01-27,9.21,9.565,9.165,9.565,102910.1913953869
2009-01-28,9.4,9.725,9.29,9.54,119085.55537379356
2009-01-29,9.44,9.495,9.435,9.485,115876.00196302962
2009-01-30,9.535,9.58,9.455,9.47,111431.37575658434
2009-02-02,9.565,9.565,9.255,9.56,103199.7382627188
2009-02-03,9.445,9.95,9.445,9.74,143536.72501226896
2009-02-04,9.615,10.085,9.615,9.845,356234.2548666776
2009-02-05,9.73,9.825,9.525,9.755,74506.78881073123
2009-02-06,9.815,10.475,9.745,9.99,84933.74775069524
2009-02-09,9.99,9.99,9.58,9.6,110114.51006052677
2009-02-10,9.61,10.18,9.61,10.055,95542.28692949453
2009-02-11,10.06,10.17,9.825,9.925,89244.23360052348
2009-02-12,9.73,10.01,9.66,9.99,269883.85408146575
2009-02-13,9.99,9.99,9.635,9.85,99204.97300834287
2009-02-17,9.44,10.06,9.39,9.565,81827.25339440537
2009-02-18,9.565,9.59,9.145,9.17,101426.46818256176
2009-02-19,9.12,9.345,9.12,9.345,61473.90806477999
2009-02-20,9.125,9.24,9.065,9.145,76875.51120562736
2009-02-23,9.125,9.23,8.76,8.84,177848.84672010472
2009-02-24,8.915,9.165,8.76,9.075,137330.2797317193
2009-02-25,9.075,9.275,8.875,8.94,193575.98560444955
2009-02-26,8.985,9.39,8.98,9.26,69806.96875511206
2009-02-27,9.215,9.42,8.965,9.16,164871.5851464093
2009-03-02,8.985,9.02,8.61,8.88,193502.37199411093
2009-03-03,8.79,9.16,8.72,9.005,107133.9767708163
2009-03-04,9.27,9.72,9.27,9.635,141814.1665303452
2009-03-05,9.635,9.705,9.35,9.48,158149.8445934893
2009-03-06,9.475,9.565,9.335,9.39,67277.9322754785
2009-03-09,9.275,9.41,9.275,9.275,67614.91902502863
2009-03-10,9.29,9.695,9.285,9.65,129636.83952232948
2009-03-11,9.715,9.735,9.655,9.655,110968.4279404548
2009-03-12,9.635,10.105,9.635,10.065,128617.69998364145
2009-03-13,10.105,10.56,10.07,10.13,136983.477834124
2009-03-16,10.04,10.525,9.945,10.3,120588.908882709
2009-03-17,10.22,10.645,10.22,10.555,129345.65679699004
2009-03-18,10.555,10.76,10.45,10.6,99815.14804514968
2009-03-19,10.58,10.645,10.46,10.54,224387.371176182
2009-03-20,10.47,10.555,10.23,10.23,172093.89824963195
2009-03-23,10.42,10.995,10.42,10.87,108468.83690495664
2009-03-24,10.695,10.865,10.51,10.865,107441.518076231
2009-03-25,10.72,10.825,10.525,10.7,44735.808931784726
2009-03-26,10.59,10.8,10.49,10.69,242707.3450024538
2009-03-27,10.76,10.76,10.57,10.69,84259.77425159496
2009-03-30,10.58,10.605,9.865,10.13,198138.39358743664
2009-03-31,10.13,10.655,10.125,10.56,77580.5660068706
2009-04-01,10.465,10.57,10.17,10.545,74968.10076885327
2009-04-02,10.66,10.76,10.6,10.625,224604.94029118275
2009-04-03,10.69,10.76,10.64,10.76,82527.40062162605
2009-04-06,10.565,10.78,10.56,10.63,76684.11581874694
2009-04-07,10.56,10.57,10.025,10.235,103005.07115982332
2009-04-08,10.31,10.76,10.175,10.6,117716.3422214952
2009-04-09,10.6,10.825,10.6,10.825,53191.55897268117
2009-04-13,10.825,11.115,10.8,10.85,78066.41583510552
2009-04-14,10.95,10.95,10.71,10.895,122103.7133976771
2009-04-15,10.805,11.01,10.805,10.855,68827.08980860462
2009-04-16,10.835,11.015,10.7,10.91,147423.5236381482
2009-04-17,10.98,11.015,10.78,10.885,89973.8262718796
2009-04-20,10.885,10.89,10.59,10.865,78094.22542123345
2009-04-21,10.805,11.015,10.58,10.8,119964.01112383448
2009-04-22,10.78,11.415,10.78,11.21,142643.5465401603
2009-04-23,11.255,11.69,11.105,11.62,162049.7300834288
2009-04-24,11.48,11.615,11.39,11.475,216667.7572386717
2009-04-27,11.255,11.435,11.02,11.035,120883.36332406348
2009-04-28,11.2,11.2,10.84,11.065,155722.23131032227
2009-04-29,11.01,11.29,10.995,11.255,196206.44528054967
2009-04-30,11.145,11.37,11.05,11.05,98616.0641256339
2009-05-01,11.25,11.25,10.805,11.03,143495.82856208083
2009-05-04,11.035,11.28,11.03,11.255,154614.75543922788
2009-05-05,11.195,11.315,11.12,11.255,117380.99132995257
2009-05-06,11.465,11.465,10.985,11.165,307380.9913299526
2009-05-07,11.17,11.325,10.83,11.01,179316.2113528546
2009-05-08,11.21,11.21,10.7,10.86,207016.19499427453
2009-05-11,10.805,10.99,10.59,10.59,63566.17045640439
2009-05-12,10.625,10.69,10.13,10.21,286322.59119908395
2009-05-13,10.24,10.24,9.85,9.945,181683.2978897432
2009-05-14,10.06,10.355,9.845,10.22,140767.21740552923
2009-05-15,10.285,10.44,10.155,10.275,109311.303778832
2009-05-19,10.39,10.55,10.285,10.48,108699.49288401769
2009-05-20,10.445,11.03,10.445,10.76,390626.5336168821
2009-05-21,10.8,10.8,10.355,10.46,187662.35890724687
2009-05-22,10.58,10.635,10.39,10.465,134627.84230328808
2009-05-25,10.52,10.715,10.4,10.405,65193.84917389172
2009-05-26,10.465,10.58,10.295,10.525,147937.18305251107
2009-05-27,10.47,10.625,10.445,10.445,73165.38524456078
2009-05-28,10.45,10.575,10.315,10.355,230827.74415180765
2009-05-29,10.355,10.465,10.15,10.26,157286.11156551613
2009-06-01,10.295,10.59,10.29,10.515,336985.11369213153
2009-06-02,10.415,11.135,10.41,10.985,226407.65581547524
2009-06-03,10.985,11.2,10.89,10.89,372108.6209716997
2009-06-04,11.075,11.075,10.81,10.86,240451.4968100769
2009-06-05,10.835,10.965,10.735,10.78,149787.33845902176
2009-06-08,10.78,10.805,10.675,10.725,214418.4524783249
2009-06-09,10.76,11.085,10.62,11.05,226474.72599378377
2009-06-10,11.1,11.1,10.6,10.715,180811.3855717324
2009-06-11,10.58,10.91,10.58,10.91,275413.0541469001
2009-06-12,10.87,10.91,10.67,10.715,103839.35874366104
2009-06-15,10.715,10.825,10.515,10.735,123039.42417798136
2009-06-16,10.87,10.87,10.425,10.485,183543.26844429903
2009-06-17,10.6,10.6,10.38,10.45,104529.6908228366
2009-06-18,10.51,10.51,10.395,10.485,64434.81105840014
2009-06-19,10.64,10.85,10.355,10.845,181055.1284148536
2009-06-22,10.61,10.75,10.425,10.445,80206.11810894815
2009-06-23,10.53,10.53,10.175,10.25,249409.4552592835
2009-06-24,10.42,10.63,10.265,10.29,178943.2357271389
2009-06-25,10.3,10.555,10.26,10.555,179522.32946180273
2009-06-26,10.555,10.77,10.375,10.755,48591.52625552103
2009-06-29,10.765,11.13,10.765,11.015,97855.3901521348
2009-06-30,11.035,11.045,10.655,10.805,203914.6082120072
2009-07-02,10.87,11.205,10.72,11.14,166891.8697857026
2009-07-03,11.205,11.21,11.05,11.145,17048.912154424997
2009-07-06,10.985,10.985,10.545,10.685,87132.34091280878
2009-07-07,10.77,10.775,10.63,10.69,329605.7582201865
2009-07-08,10.645,10.735,10.11,10.46,119432.35727138886
2009-07-09,10.31,10.44,10.145,10.33,196175.3639784067
2009-07-10,10.33,10.52,10.225,10.4,152818.5833469655
2009-07-13,10.35,11.06,10.195,11.055,137763.7821037134
2009-07-14,10.87,10.87,10.235,10.375,118061.50826108296
2009-07-15,10.375,10.63,10.375,10.5,60539.83314248324
2009-07-16,10.62,10.62,10.425,10.425,44598.39685915263
2009-07-17,10.64,10.71,10.485,10.62,73446.75282185507
2009-07-20,10.645,10.85,10.42,10.42,87027.64600032718
2009-07-21,10.685,10.83,10.44,10.57,125784.39391460824
2009-07-22,10.57,10.575,10.125,10.19,130992.96581056764
2009-07-23,10.28,10.375,10.19,10.275,108686.40601995747
2009-07-24,10.275,10.495,10.19,10.305,128557.173237363
2009-07-27,10.42,10.42,10.125,10.14,155380.33698674958
2009-07-28,10.1,10.105,9.83,9.83,166396.20480942255
2009-07-29,9.785,9.785,9.425,9.5,245413.05414690007
2009-07-30,9.52,9.74,9.5,9.58,324613.1195812204
2009-07-31,9.595,9.82,9.595,9.76,94716.17863569444
2009-08-04,9.85,9.92,9.735,9.895,175295.27237035826
2009-08-05,9.895,10.19,9.85,10.16,228629.1509896941
2009-08-06,10.285,10.35,10.115,10.235,173111.40193031248
2009-08-07,10.345,10.42,10.245,10.385,386471.45427776873
2009-08-10,10.5,10.67,10.42,10.555,147099.62375265828
2009-08-11,10.655,10.655,10.33,10.53,300757.4022574841
2009-08-12,10.595,10.8,10.485,10.63,253203.00997873387
2009-08-13,10.685,10.69,10.275,10.275,255444.13544904304
2009-08-14,10.525,10.705,10.285,10.66,151442.826762637
2009-08-17,10.47,10.535,10.215,10.215,123479.46998200555
2009-08-18,10.37,10.535,10.28,10.535,127423.52363814822
2009-08-19,10.525,10.64,10.42,10.51,60847.37444789793
2009-08-20,10.51,10.71,10.475,10.55,307219.04138720763
2009-08-21,10.62,10.63,10.375,10.375,269471.61786356947
2009-08-24,10.47,10.51,10.32,10.435,118954.68673319156
2009-08-25,10.435,10.46,10.235,10.37,221943.39931293967
2009-08-26,10.26,10.375,10.195,10.235,115141.50171765091
2009-08-27,10.24,10.35,10.24,10.31,44356.289874038936
2009-08-28,10.385,10.385,10.19,10.31,160628.16947488958
2009-08-31,10.33,10.35,9.97,10.125,148303.61524619666
2009-09-01,10.1,10.14,9.87,10.045,140610.17503680682
2009-09-02,10.085,10.1,9.945,10.02,63006.70701783086
2009-09-03,9.995,10.09,9.975,10.035,161478.81563880257
2009-09-04,10.1,10.21,10.035,10.175,78522.82021920498
2009-09-08,10.405,10.405,10.145,10.22,193360.05234745625
2009-09-09,10.385,10.39,10.2,10.31,253067.2337641093
2009-09-10,10.28,10.41,10.28,10.38,76242.4341567152
2009-09-11,10.44,10.44,10.3,10.31,174230.32880745953
2009-09-14,10.355,10.485,10.29,10.4,80948.79764436447
2009-09-15,10.465,10.85,10.4,10.85,222985.44086373303
2009-09-16,10.85,11.005,10.77,10.96,183443.48110584004
2009-09-17,10.985,10.985,10.725,10.79,192864.3873711762
2009-09-18,10.805,10.815,10.49,10.615,163787.01128742026
2009-09-21,10.615,10.685,10.295,10.5,143153.9342385081
2009-09-22,10.51,10.645,10.495,10.61,157626.37003108131
2009-09-23,10.585,10.595,10.42,10.42,193899.88548993948
2009-09-24,10.495,10.535,10.215,10.235,161316.8656960576
2009-09-25,10.275,10.365,10.19,10.255,104568.9514150172
2009-09-28,10.295,10.585,10.295,10.465,127333.55144773435
2009-09-29,10.465,10.51,10.26,10.3,187884.83559627028
2009-09-30,10.31,10.62,10.265,10.485,295720.5954523148
2009-10-01,10.485,10.485,10.23,10.25,94722.72206772454
2009-10-02,10.25,10.415,10.235,10.35,154114.18288892525
2009-10-05,10.35,10.595,10.26,10.58,176643.2193685588
2009-10-06,10.585,10.675,10.495,10.535,129451.98756747915
2009-10-07,10.57,10.69,10.57,10.69,70631.44119090463
2009-10-08,10.725,10.865,10.625,10.83,205072.7956813349
2009-10-09,10.805,10.99,10.745,10.9,55449.043023065606
2009-10-13,10.9,11.02,10.75,10.8,307452.9690822837
2009-10-14,10.875,11.015,10.795,10.865,388370.6854245052
2009-10-15,10.865,10.945,10.795,10.945,107050.54801243253
2009-10-16,10.945,10.945,10.73,10.76,92962.53885162769
2009-10-19,10.76,11.26,10.74,11.215,1026424.0143955506
2009-10-20,11.26,11.325,11.215,11.31,523724.8486831344
2009-10-21,11.31,11.37,11.245,11.295,233309.340749223
2009-10-22,11.355,11.43,11.215,11.43,94457.71307050547
2009-10-23,11.43,11.43,11.31,11.41,208207.09962375267
2009-10-26,11.42,11.515,11.31,11.31,196473.09013577623
2009-10-27,11.31,11.44,11.31,11.375,181696.3847538034
2009-10-28,11.49,11.535,11.14,11.185,325610.9929658106
2009-10-29,11.27,11.285,11.175,11.255,74104.3677408801
2009-10-30,11.265,11.5,11.185,11.29,126921.31522983806
2009-11-02,11.31,11.54,11.17,11.485,142267.2991984296
2009-11-03,11.46,11.74,11.425,11.665,130453.13266808442
2009-11-04,11.675,11.675,11.285,11.575,106599.05120235564
2009-11-05,11.535,11.69,11.415,11.65,170348.43775560282
2009-11-06,11.65,12.03,11.545,11.965,175188.94159986914
2009-11-09,12.115,12.5,12.115,12.34,295403.23899885494
2009-11-10,12.39,12.425,12.14,12.28,174251.59496155736
2009-11-11,12.295,12.38,12.275,12.345,53729.756257156885
2009-11-12,12.345,12.345,11.985,11.995,287634.549321119
2009-11-13,11.985,12.465,11.915,12.33,254951.74218877804
2009-11-16,12.36,12.455,12.13,12.14,183690.4956649763
2009-11-17,12.085,12.37,12.065,12.37,183116.30950433505
2009-11-18,12.37,12.37,12.14,12.21,186936.0379519058
2009-11-19,12.195,12.225,11.895,11.895,118547.35808931786
2009-11-20,11.86,11.86,11.725,11.85,111886.14428267628
2009-11-23,11.93,12.0,11.665,11.72,155584.8192376902
2009-11-24,11.695,11.785,11.47,11.57,114770.16194994276
2009-11-25,11.585,11.675,11.5,11.5,154433.1752003926
2009-11-26,11.57,11.57,11.465,11.535,132471.7814493702
2009-11-27,11.495,11.715,11.495,11.715,55959.43072141339
2009-11-30,11.72,11.725,11.565,11.65,64968.10076885327
2009-12-01,11.815,11.815,11.625,11.67,181807.6230983151
2009-12-02,11.72,11.775,11.61,11.775,106605.59463438576
2009-12-03,11.825,11.825,11.65,11.68,131781.4493701947
2009-12-04,11.74,11.78,11.6,11.685,70729.59267135613
2009-12-07,11.715,11.835,11.635,11.705,96301.32504498612
2009-12-08,11.695,11.905,11.695,11.855,161966.301325045
2009-12-09,11.86,11.98,11.82,11.97,123121.2170783576
2009-12-10,12.08,12.08,11.93,12.05,65030.26337313922
2009-12-11,12.105,12.105,11.975,12.055,48391.95157860298
2009-12-14,12.055,12.28,12.04,12.215,104873.22100441685
2009-12-15,12.26,12.33,12.215,12.295,117191.23180107967
2009-12-16,12.375,12.44,12.23,12.395,114385.7353181744
2009-12-17,12.395,12.395,12.155,12.185,52249.30476034681
2009-12-18,12.185,12.185,11.955,11.955,853497.4644200885
2009-12-21,12.14,12.14,12.01,12.045,375947.9797153608
2009-12-22,12.105,12.33,12.04,12.33,193072.14133813183
2009-12-23,12.405,12.47,12.31,12.38,178104.04056927862
2009-12-24,12.335,12.66,12.335,12.56,52903.64796335679
2009-12-29,12.685,12.69,12.52,12.61,99844.59348928514
2009-12-30,12.635,12.675,12.5,12.665,90752.49468346148
2009-12-31,12.72,12.75,12.68,12.745,42875.83837722886
2010-01-04,12.84,12.905,12.8,12.85,231828.8892524129
2010-01-05,12.84,12.865,12.635,12.68,151823.98167839032
2010-01-06,12.7,12.7,12.475,12.575,224822.5094061836
2010-01-07,12.565,12.575,12.485,12.525,84544.41354490431
2010-01-08,12.56,12.7,12.535,12.7,146466.5467037461
2010-01-11,12.705,12.745,12.615,12.66,69283.49419270408
2010-01-12,12.615,12.64,12.495,12.575,81653.85244560773
2010-01-13,12.595,12.595,12.52,12.565,170534.92556846066
2010-01-14,12.565,12.705,12.565,12.66,283217.7327008016
2010-01-15,12.615,12.835,12.59,12.83,162183.8704400458
2010-01-18,12.83,12.83,12.59,12.63,93247.17814493705
2010-01-19,12.635,12.75,12.6,12.645,158241.4526419107
2010-01-20,12.655,12.655,12.56,12.615,194532.9625388517
2010-01-21,12.59,12.59,12.32,12.47,369924.7505316539
2010-01-22,12.43,12.55,12.43,12.55,300135.7762146246
2010-01-25,12.55,12.565,12.455,12.54,187901.1941763455
2010-01-26,12.52,12.59,12.435,12.555,348041.87796499266
2010-01-27,12.525,12.54,12.265,12.315,319216.4240143956
2010-01-28,12.38,12.61,12.29,12.38,601871.4215606085
2010-01-29,12.43,12.575,12.41,12.485,234297.3989857681
2010-02-01,12.515,12.79,12.44,12.61,275866.1868149845
2010-02-02,12.595,12.65,12.525,12.635,668190.7410436774
2010-02-03,12.58,12.74,12.58,12.635,292193.685588091
2010-02-04,12.545,12.635,12.27,12.45,243708.49010305907
2010-02-05,12.36,12.715,12.36,12.7,352149.51742188784
2010-02-08,12.625,12.705,12.595,12.62,97449.69736626862
2010-02-09,12.52,13.11,12.52,12.995,348764.9272043187
2010-02-10,12.995,13.57,12.995,13.275,340435.13823000167
2010-02-11,13.295,13.415,13.245,13.415,394228.692949452
2010-02-12,13.335,13.705,13.3,13.665,560278.0958612793
2010-02-16,13.845,13.865,13.695,13.79,470889.9067560936
2010-02-17,13.785,13.92,13.74,13.85,373410.7639456896
2010-02-18,13.835,14.005,13.755,13.965,265334.5329625389
2010-02-19,13.965,13.965,13.76,13.84,108566.98838540816
2010-02-22,13.895,13.92,13.81,13.85,118473.74447897924
2010-02-23,13.825,13.85,13.735,13.78,166965.48339604124
2010-02-24,13.74,13.825,13.725,13.825,438460.6576149191
2010-02-25,13.825,13.865,13.735,13.795,116895.14150171766
2010-02-26,13.755,13.92,13.755,13.89,286201.5377065271
2010-03-01,13.895,13.895,13.77,13.87,121122.19859316212
2010-03-02,13.855,13.895,13.76,13.8,102991.98429576312
2010-03-03,13.75,13.78,13.305,13.655,265059.70881727466
2010-03-04,13.735,13.805,13.425,13.54,129973.82627187962
2010-03-05,13.53,13.69,13.425,13.48,142286.9294945199
2010-03-08,13.48,13.48,13.23,13.405,138387.0440045804
2010-03-09,13.31,13.44,13.31,13.43,195202.0284639293
2010-03-10,13.525,13.525,13.43,13.525,158890.8882708981
2010-03-11,13.525,13.62,13.465,13.62,179298.21691477182
2010-03-12,13.645,13.82,13.645,13.76,165905.44740716508
2010-03-15,13.79,13.79,13.61,13.765,106677.57238671684
2010-03-16,13.78,13.78,13.62,13.665,58303.61524619664
2010-03-17,13.715,13.79,13.665,13.72,69761.16473090136
2010-03-18,13.785,13.885,13.69,13.765,108625.87927367903
2010-03-19,13.865,13.865,13.455,13.51,120485.84982823492
2010-03-22,13.465,13.77,13.385,13.71,79427.44969736628
2010-03-23,13.75,13.82,13.655,13.815,65393.42385080976
2010-03-24,13.815,14.22,13.78,13.985,311488.63078684773
2010-03-25,13.99,14.06,13.665,13.68,94496.97366268608
2010-03-26,13.74,13.75,13.595,13.595,110901.35776214626
2010-03-29,13.735,13.735,13.6,13.69,70642.89219695731
2010-03-30,13.69,13.735,13.645,13.67,80588.90888270899
2010-03-31,13.645,13.71,13.55,13.685,120747.58710943891
2010-04-01,13.67,13.815,13.665,13.745,322568.2970718142
2010-04-05,13.75,13.825,13.73,13.8,123445.11696384755
2010-04-06,13.71,13.72,13.56,13.585,72694.25813839359
2010-04-07,13.61,13.645,13.39,13.435,75970.88172746607
2010-04-08,13.39,13.585,13.37,13.53,79677.73597251759
2010-04-09,13.57,13.57,13.485,13.5,53683.95223294618
2010-04-12,13.5,13.545,13.275,13.435,87037.46114837233
2010-04-13,13.365,13.45,13.365,13.435,95548.83036152464
2010-04-14,13.505,13.54,13.4,13.41,74688.3690495665
2010-04-15,13.445,13.5,13.41,13.455,27760.510387698352
2010-04-16,13.415,13.505,13.34,13.47,28540.81465728775
2010-04-19,13.415,13.47,13.175,13.405,58866.35040078522
2010-04-20,13.255,13.44,13.07,13.25,165727.13888434487
2010-04-21,13.25,13.28,13.115,13.165,168599.70554555865
2010-04-22,13.17,13.17,13.03,13.115,122463.6021593326
2010-04-23,13.025,13.08,12.91,12.91,153811.54915753315
2010-04-26,12.955,13.005,12.675,12.9,1512717.160150499
2010-04-27,12.905,12.995,12.77,12.88,206446.91640765584
2010-04-28,12.935,12.985,12.86,12.925,239806.9687551121
2010-04-29,12.975,13.13,12.975,13.11,429025.0286275152
2010-04-30,13.11,13.135,12.965,13.085,1062920.006543432
2010-05-03,13.09,13.16,13.08,13.095,162259.11990839196
2010-05-04,13.095,13.145,12.86,12.93,192066.088663504
2010-05-05,12.845,13.06,12.675,12.895,124719.45035170949
2010-05-06,12.935,13.015,12.76,12.975,261691.47717978084
2010-05-07,12.77,12.925,12.76,12.86,103775.5602813676
2010-05-10,13.365,13.505,13.13,13.365,328853.263536725
2010-05-11,13.305,13.365,13.19,13.33,136829.70718141666
2010-05-12,13.28,13.595,13.275,13.595,258107.31228529365
2010-05-13,13.545,13.68,13.52,13.665,93062.32619008672
2010-05-14,13.675,13.71,12.95,13.0,399185.34271225263
2010-05-17,12.56,12.56,11.25,11.985,1361200.7197775235
2010-05-18,11.965,12.15,11.875,11.89,363973.4991002781
2010-05-19,11.91,11.94,11.765,11.78,572654.9975462131
2010-05-20,11.8,11.83,11.755,11.81,304871.58514640934
2010-05-21,11.785,12.075,11.755,11.865,285836.741370849
2010-05-25,11.845,11.845,11.755,11.81,271303.7788319974
2010-05-26,11.87,12.06,11.765,11.785,381840.3402584656
2010-05-27,11.795,12.11,11.795,11.965,868735.4817601833
2010-05-28,12.01,12.045,11.785,11.845,293153.9342385081
2010-05-31,11.845,11.865,11.755,11.825,133603.79519057748
2010-06-01,11.755,11.815,11.625,11.64,390888.2708980861
2010-06-02,11.66,11.66,11.33,11.43,338532.6353672501
2010-06-03,11.535,11.555,11.42,11.43,559016.8493374776
2010-06-04,11.475,11.475,11.315,11.43,602298.3805005726
2010-06-07,11.43,11.57,11.43,11.455,149311.30377883202
2010-06-08,11.635,11.635,11.295,11.33,166841.15818746935
2010-06-09,11.59,11.59,11.1,11.105,297922.46033044334
2010-06-10,11.155,11.55,11.105,11.41,396594.1436283331
2010-06-11,11.48,11.48,11.3,11.3,244835.59627024367
2010-06-14,11.41,11.475,11.21,11.24,147398.98576803537
2010-06-15,11.245,11.475,11.24,11.295,184991.00278095863
2010-06-16,11.35,11.435,11.21,11.21,251257.9748077867
2010-06-17,11.235,11.385,11.22,11.345,248233.2733518731
2010-06-18,11.41,11.41,11.205,11.3,336162.2771143465
2010-06-21,11.33,11.33,11.17,11.2,127868.477016195
2010-06-22,11.205,11.21,11.055,11.125,208053.32897104527
2010-06-23,11.155,11.175,10.855,10.93,237778.5048257812
2010-06-24,10.925,10.995,10.885,10.885,114094.55259283497
2010-06-25,10.9,10.99,10.835,10.925,295576.6399476526
2010-06-28,10.925,11.07,10.895,10.905,88138.39358743661
2010-06-29,10.835,10.9,10.69,10.72,159788.9743170293
2010-06-30,10.72,10.85,10.635,10.645,162159.33256993294
2010-07-02,10.775,10.775,10.645,10.69,50436.774088009166
2010-07-05,10.785,10.785,10.66,10.665,97035.8252903648
2010-07-06,10.6,10.87,10.6,10.825,198740.3893342058
2010-07-07,10.825,11.13,10.735,11.1,257165.0580729593
2010-07-08,11.11,11.165,10.785,10.9,136541.7961720923
2010-07-09,10.885,11.165,10.885,11.145,47160.150498936695
2010-07-12,11.055,11.135,11.055,11.13,318553.901521348
2010-07-13,11.195,11.21,11.13,11.16,161009.3243906429
2010-07-14,11.175,11.215,11.14,11.155,203260.26500899723
2010-07-15,11.185,11.385,11.155,11.37,257263.2095534108
2010-07-16,11.37,11.37,11.245,11.285,183513.8230001636
2010-07-19,11.19,11.53,11.19,11.48,332949.45198756753
2010-07-20,11.36,11.515,11.275,11.475,498246.3602159333
2010-07-21,11.395,11.595,11.395,11.485,940817.9290037624
2010-07-22,11.48,11.49,11.32,11.32,824135.4490430232
2010-07-23,11.34,11.59,11.295,11.49,59224.60330443318
2010-07-26,11.475,11.475,11.4,11.41,77628.00588908883
2010-07-27,11.425,11.59,11.235,11.24,156664.48552265664
2010-07-28,11.22,11.325,11.095,11.13,232049.7300834288
2010-07-29,11.18,11.36,11.13,11.26,99615.57336823163
2010-07-30,11.33,11.335,11.24,11.31,113705.21838704402
2010-08-03,11.27,11.36,11.19,11.265,161966.301325045
2010-08-04,11.285,11.45,11.25,11.45,111207.26320955342
2010-08-05,11.455,11.61,11.455,11.555,128756.74791428103
2010-08-06,11.46,11.545,11.46,11.54,92218.22345820384
2010-08-09,11.555,11.81,11.555,11.775,96818.256175364
2010-08-10,11.825,11.825,11.505,11.505,120145.59136266971
2010-08-11,11.43,11.49,11.275,11.295,134052.0202846393
2010-08-12,11.06,11.75,11.06,11.59,101064.94356289876
2010-08-13,11.61,12.43,11.61,12.185,749077.376083756
2010-08-16,12.745,13.045,12.03,12.69,166577.78504825782
2010-08-17,12.565,12.755,12.565,12.61,259905.1202355636
2010-08-18,12.64,13.025,12.615,12.895,106937.6738099133
2010-08-19,12.895,12.895,12.565,12.66,66474.72599378375
2010-08-20,12.66,12.66,12.4,12.52,63392.76950760675
2010-08-23,12.525,12.65,12.375,12.425,85732.04645836742
2010-08-24,12.335,12.39,11.995,12.215,200081.79290037623
2010-08-25,12.215,12.42,12.08,12.42,82362.17896286603
2010-08-26,12.445,12.605,12.33,12.39,89186.97857026011
2010-08-27,12.515,12.74,12.445,12.57,176720.1046949125
2010-08-30,12.61,12.8,12.44,12.75,73667.59365287094
2010-08-31,12.575,12.64,12.455,12.475,136042.85947979716
2010-09-01,12.475,12.77,12.475,12.77,115568.46065761492
2010-09-02,12.77,13.15,12.77,12.98,116221.1680026174
2010-09-03,12.94,13.065,12.89,12.94,370250.28627515136
2010-09-07,12.98,12.98,12.34,12.515,76705.38197284477
2010-09-08,12.595,12.685,12.23,12.295,143868.80418779652
2010-09-09,12.295,12.355,12.245,12.27,161761.8190741044
2010-09-10,12.245,12.335,12.16,12.335,170867.00474398825
2010-09-13,12.365,12.52,12.15,12.23,384254.8666775724
2010-09-14,12.305,12.38,12.185,12.355,493831.1794536235
2010-09-15,12.355,12.4,12.19,12.39,276455.09569769347
2010-09-16,12.39,12.95,12.34,12.685,168913.79028300344
2010-09-17,12.745,12.805,12.375,12.46,513888.4344838869
2010-09-20,12.42,12.875,12.42,12.78,744078.1940127597
2010-09-21,12.835,13.265,12.83,13.245,214222.1495174219
2010-09-22,13.245,13.515,13.015,13.105,103575.98560444954
2010-09-23,13.065,13.45,13.005,13.185,100225.74840503844
2010-09-24,13.185,13.205,12.985,13.025,67753.96695566825
2010-09-27,13.07,13.135,12.95,12.96,94158.35105512844
2010-09-28,12.96,13.01,12.88,12.9,199092.09880582368
2010-09-29,12.95,13.24,12.88,13.225,115138.23000163586
2010-09-30,13.17,13.385,13.135,13.27,79579.5844920661
2010-10-01,13.05,13.605,13.05,13.535,78100.76885326355
2010-10-04,13.53,13.6,13.46,13.51,108043.51382300018
2010-10-05,13.515,13.74,13.51,13.735,230956.9769344021
2010-10-06,13.715,13.825,13.61,13.61,171840.3402584656
2010-10-07,13.74,13.74,13.58,13.625,178162.9314575495
2010-10-08,13.625,13.74,13.415,13.515,200348.4377556028
2010-10-12,13.485,13.555,13.19,13.235,108282.3490920988
2010-10-13,13.365,13.48,13.255,13.41,124055.29200065436
2010-10-14,13.39,13.43,13.235,13.275,55674.79142810404
2010-10-15,13.365,13.505,13.105,13.445,642448.8794372649
2010-10-18,13.48,13.48,13.305,13.48,590831.0158678227
2010-10-19,13.435,13.525,13.39,13.495,81220.35007361362
2010-10-20,13.515,13.565,13.44,13.475,45808.93178472109
2010-10-21,13.445,13.525,13.335,13.465,31719.28676590872
2010-10-22,13.525,13.53,13.45,13.52,50889.90675609357
2010-10-25,13.53,13.53,13.42,13.47,56023.22918370686
2010-10-26,13.515,13.53,13.42,13.48,36093.57107803043
2010-10-27,13.53,13.53,13.35,13.42,100672.33764109276
2010-10-28,13.44,13.76,13.41,13.46,97084.90103059055
2010-10-29,13.46,13.75,13.385,13.565,86795.35416325864
2010-11-01,13.6,13.715,13.56,13.69,228274.1698020612
2010-11-02,13.625,13.86,13.625,13.82,59618.84508424669
2010-11-03,13.86,13.97,13.74,13.86,93780.46785539016
2010-11-04,13.9,14.14,13.86,14.05,77611.64730901358
2010-11-05,13.975,14.055,13.905,13.96,40785.21184361198
2010-11-08,13.93,14.215,13.93,14.125,129021.7569115001
2010-11-09,14.35,15.12,14.35,14.56,383486.0134140357
2010-11-10,14.495,14.58,13.23,13.87,366327.49877310655
2010-11-11,13.9,13.9,13.62,13.66,319877.3106494357
2010-11-12,13.525,13.605,13.425,13.56,58243.088499918216
2010-11-15,13.515,13.865,13.515,13.775,40788.48355962703
2010-11-16,13.695,13.715,13.335,13.645,69484.70472762965
2010-11-17,13.675,13.98,13.665,13.925,50669.06592507771
2010-11-18,14.115,14.115,13.95,13.99,82697.52985440864
2010-11-19,13.995,13.995,13.86,13.935,63772.28856535254
2010-11-22,13.865,13.975,13.77,13.85,75609.35710780305
2010-11-23,13.56,13.835,13.535,13.61,46250.613446752825
2010-11-24,13.65,14.115,13.65,13.985,91904.13872075905
2010-11-25,13.955,14.11,13.91,13.97,77628.00588908883
2010-11-26,13.98,14.11,13.915,14.0,42645.182398167846
2010-11-29,14.08,14.43,14.005,14.24,86088.66350400785
2010-11-30,14.23,14.41,14.11,14.285,84537.87011287421
2010-12-01,14.25,14.395,14.225,14.39,85741.86160641257
2010-12-02,14.465,14.635,14.3,14.375,178637.33027973174
2010-12-03,14.695,14.695,14.23,14.425,145808.9317847211
2010-12-06,14.575,14.575,14.375,14.515,39139.53868804188
2010-12-07,14.465,14.5,14.325,14.465,105095.69769344022
2010-12-08,14.405,14.645,14.405,14.605,143170.29281858337
2010-12-09,14.635,14.86,14.59,14.755,119088.82708980862
2010-12-10,14.82,14.865,14.57,14.695,52106.985113692135
2010-12-13,14.58,14.77,14.58,14.605,71120.5627351546
2010-12-14,14.59,14.68,14.54,14.56,107533.1261246524
2010-12-15,14.585,14.91,14.47,14.885,209838.05005725505
2010-12-16,14.78,14.885,14.685,14.75,106883.69049566498
2010-12-17,14.75,14.815,14.54,14.54,173263.5367250123
2010-12-20,14.765,14.765,14.515,14.54,242448.87943726487
2010-12-21,14.585,14.72,14.55,14.59,112650.08997219044
2010-12-22,14.63,14.675,14.54,14.675,69129.72353999673
2010-12-23,14.675,14.715,14.595,14.665,39932.92982169148
2010-12-24,14.7,14.77,14.655,14.66,18445.934892851303
2010-12-29,14.68,14.77,14.595,14.67,45861.27924096189
2010-12-30,14.71,14.74,14.58,14.58,37439.882218223465
2010-12-31,14.59,14.635,14.425,14.425,53989.85768035335
2011-01-04,14.495,14.605,14.31,14.455,375326.3536725013
2011-01-05,14.445,14.445,14.19,14.35,339622.1168002618
2011-01-06,14.26,14.39,14.215,14.285,42214.95174218878
2011-01-07,14.235,14.415,14.235,14.395,195130.05071159825
2011-01-10,14.26,14.395,14.105,14.395,491135.2854572224
2011-01-11,14.4,14.585,14.31,14.51,112951.08784557502
2011-01-12,14.6,14.72,14.425,14.645,76810.07688532636
2011-01-13,14.64,14.865,14.595,14.8,110296.09029936204
2011-01-14,14.795,14.89,14.725,14.83,43767.38099132996
2011-01-17,14.8,14.805,14.56,14.61,44480.61508261084
2011-01-18,14.58,14.755,14.575,14.675,70225.74840503845
2011-01-19,14.725,14.75,14.515,14.61,146796.99002126616
2011-01-20,14.61,14.63,14.455,14.535,93525.27400621626
2011-01-21,14.58,14.58,14.105,14.105,81958.12203500737
2011-01-24,14.305,14.425,14.215,14.375,110862.09716996564
2011-01-25,14.265,14.485,14.165,14.37,137179.780795027
2011-01-26,14.445,14.605,14.315,14.56,209977.09798789467
2011-01-27,14.56,14.865,14.545,14.825,309631.9319483069
2011-01-28,14.775,14.82,14.585,14.765,117678.71748732212
2011-01-31,14.72,14.93,14.625,14.74,80566.00687060364
2011-02-01,14.74,14.74,14.49,14.71,194472.43579257323
2011-02-02,14.725,14.755,14.405,14.49,170860.46131195815
2011-02-03,14.49,14.745,14.49,14.63,796237.5265826927
2011-02-04,14.63,14.865,14.63,14.865,77701.61949942746
2011-02-07,14.955,14.98,14.61,14.62,234652.3801734009
2011-02-08,14.625,14.71,14.5,14.585,115491.57533126128
2011-02-09,14.635,14.635,14.39,14.47,75213.47946998202
2011-02-10,14.5,14.535,14.295,14.38,154245.05152952726
2011-02-11,14.31,14.465,14.31,14.35,117199.4110911173
2011-02-14,14.42,14.535,14.37,14.42,69016.84933747751
2011-02-15,14.42,14.445,14.23,14.345,147953.5416325863
2011-02-16,14.425,14.425,14.225,14.355,100685.42450515296
2011-02-17,14.35,14.4,14.24,14.295,56168.82054637658
2011-02-18,14.35,14.585,14.31,14.565,97564.20742679536
2011-02-22,14.485,14.565,14.2,14.23,44112.54703091772
2011-02-23,14.24,14.415,13.955,14.045,98113.85571732376
2011-02-24,14.185,14.22,14.08,14.12,70422.05136594144
2011-02-25,14.165,14.535,14.165,14.535,203759.2017012924
2011-02-28,14.53,14.775,14.41,14.655,122391.62440700148
2011-03-01,14.45,14.77,14.45,14.58,113196.46654670376
2011-03-02,14.585,14.74,14.54,14.6,202149.5174218878
2011-03-03,14.635,14.79,14.635,14.68,310328.8074595125
2011-03-04,14.68,14.91,14.675,14.725,120906.26533616884
2011-03-07,14.82,14.82,14.575,14.63,79411.09111729103
2011-03-08,14.68,14.88,14.47,14.68,160691.96793718307
2011-03-09,14.745,14.745,14.745,14.745,0.0
2011-03-10,14.745,14.745,14.615,14.685,47047.27629641748
2011-03-11,14.495,14.8,14.495,14.74,69067.56093571079
2011-03-14,14.73,14.73,14.385,14.475,234559.13626697203
2011-03-15,14.14,14.465,14.05,14.465,137871.74873221005
2011-03-16,14.415,14.52,14.255,14.375,155022.0840831016
2011-03-17,14.385,14.49,14.285,14.4,174050.3844266318
2011-03-18,14.47,14.47,14.29,14.46,63572.71388843449
2011-03-21,14.545,14.545,14.415,14.47,64886.30786847702
2011-03-22,14.49,14.61,14.385,14.61,50211.02568297072
2011-03-23,14.585,14.615,14.375,14.415,88496.64649108458
2011-03-24,14.485,14.545,14.215,14.23,122275.4784884672
2011-03-25,14.305,14.47,14.2,14.385,69136.26697202683
2011-03-28,14.395,14.495,14.305,14.305,118758.38377228858
2011-03-29,14.3,14.595,14.3,14.47,187137.2484868313
2011-03-30,14.5,14.89,14.495,14.83,1775277.2779322756
2011-03-31,14.76,14.87,14.685,14.825,338691.3135939801
2011-04-01,14.825,14.85,14.735,14.775,550013.0868640603
2011-04-04,14.78,15.045,14.755,14.935,355188.9415998692
2011-04-05,14.85,15.345,14.85,15.29,112784.23032880748
2011-04-06,15.325,15.35,15.09,15.245,164434.81105840014
2011-04-07,15.26,15.28,15.135,15.2,76728.28398495012
2011-04-08,15.26,15.315,15.095,15.285,36491.08457385899
2011-04-11,15.215,15.295,14.955,14.985,94408.63733027974
2011-04-12,14.945,15.21,14.85,15.08,271959.75789301493
2011-04-13,15.13,15.475,15.095,15.22,212532.30819564863
2011-04-14,15.18,15.355,15.075,15.25,298225.09406183544
2011-04-15,15.25,15.695,15.135,15.675,92802.22476689024
2011-04-18,15.56,15.66,15.375,15.465,326235.8907246851
2011-04-19,15.42,15.55,15.365,15.44,141536.07066906593
2011-04-20,15.545,15.735,15.375,15.515,326564.69818419765
2011-04-21,15.59,15.595,15.43,15.51,161203.99149353837
2011-04-25,15.53,15.77,15.24,15.385,68102.40471127107
2011-04-26,15.385,15.635,15.385,15.625,242620.6445280549
2011-04-27,15.61,15.65,15.465,15.465,122955.9954195976
2011-04-28,15.425,15.5,15.325,15.455,1049280.2224766891
2011-04-29,15.46,15.885,15.46,15.54,202749.87731064943
2011-05-02,15.5,15.705,15.445,15.6,66548.33960412238
2011-05-03,15.55,15.55,15.42,15.455,77277.9322754785
2011-05-04,15.46,15.555,15.42,15.45,170824.4724357926
2011-05-05,15.45,15.51,15.38,15.435,67642.72861115656
2011-05-06,15.435,15.49,15.4,15.4,137348.27416980208
2011-05-09,15.425,15.7,15.33,15.675,36460.00327171602
2011-05-10,15.605,15.625,15.105,15.125,84510.06052674628
2011-05-11,15.105,15.105,14.38,14.405,589067.5609357108
2011-05-12,14.38,14.405,14.21,14.335,191954.8503189924
2011-05-13,14.305,14.515,14.285,14.485,384423.3600523475
2011-05-16,14.425,14.485,14.21,14.285,93579.2573204646
2011-05-17,14.26,14.335,14.19,14.19,32690.98642237854
2011-05-18,14.22,14.44,14.215,14.385,79419.27040732866
2011-05-19,14.385,14.49,14.305,14.325,575044.986095207
2011-05-20,14.265,14.415,14.25,14.415,61704.564043841
2011-05-24,14.355,14.425,14.235,14.26,59705.54555864552
2011-05-25,14.305,14.425,14.28,14.365,59636.839522329465
2011-05-26,14.395,14.695,14.365,14.44,677078.3575985605
2011-05-27,14.47,14.575,14.47,14.495,37925.73204645837
2011-05-30,14.565,14.82,14.54,14.66,19815.148045149683
2011-05-31,14.675,14.8,14.615,14.73,130657.61491902504
2011-06-01,14.625,14.755,14.525,14.665,326651.39865859644
2011-06-02,14.64,14.73,14.48,14.55,191233.43693767383
2011-06-03,13.92,16.195,13.69,15.585,159446.0
2011-06-06,15.63,15.63,15.24,15.415,152932.0
2011-06-07,15.41,15.425,15.215,15.39,242548.0
2011-06-08,15.39,15.41,15.205,15.315,120405.0
2011-06-09,15.315,15.325,15.17,15.285,77690.0
2011-06-10,15.285,15.285,14.75,14.86,37135.0
2011-06-13,14.875,14.905,14.185,14.57,91351.0
2011-06-14,14.57,14.78,14.425,14.67,187941.0
2011-06-15,14.65,14.82,14.515,14.72,278586.0
2011-06-16,14.75,14.75,14.55,14.585,151205.0
2011-06-17,14.53,14.53,14.22,14.36,555005.0
2011-06-20,14.205,14.495,14.205,14.39,136884.0
2011-06-21,14.375,15.12,14.375,14.935,401534.0
2011-06-22,14.935,14.935,14.725,14.725,74756.0
2011-06-23,14.615,14.92,14.385,14.48,73518.0
2011-06-24,14.48,14.485,14.13,14.41,63031.0
2011-06-27,14.47,14.525,14.275,14.51,38396.0
2011-06-28,14.51,14.51,14.26,14.36,162023.0
2011-06-29,14.36,14.725,14.345,14.695,79770.0
2011-06-30,14.78,14.82,14.685,14.725,21402.0
2011-07-04,14.725,14.91,14.725,14.88,96622.0
2011-07-05,14.875,15.345,14.805,15.215,181455.0
2011-07-06,15.19,15.235,14.965,15.035,67261.0
2011-07-07,15.045,15.275,14.88,15.2,105905.0
2011-07-08,15.09,15.495,15.09,15.29,202022.0
2011-07-11,15.29,15.325,14.755,14.825,64183.0
2011-07-12,14.695,14.85,14.65,14.805,64231.0
2011-07-13,14.805,14.895,14.58,14.58,109723.0
2011-07-14,14.655,14.81,14.64,14.725,322330.0
2011-07-15,14.685,14.725,14.6,14.61,22527.0
2011-07-18,14.53,14.74,14.53,14.74,359898.0
2011-07-19,14.72,14.755,14.525,14.55,93406.0
2011-07-20,14.48,14.585,14.37,14.455,218028.0
2011-07-21,14.53,14.625,14.5,14.57,24936.0
2011-07-22,14.665,14.67,14.245,14.425,110384.0
2011-07-25,14.345,14.665,14.345,14.57,152728.0
2011-07-26,14.57,14.64,14.445,14.445,114789.0
2011-07-27,14.415,14.43,13.99,14.29,78834.0
2011-07-28,14.26,14.375,14.17,14.19,49882.0
2011-07-29,14.08,14.15,13.835,14.1,91067.0
2011-08-02,14.2,14.2,13.84,13.905,63498.0
2011-08-03,14.13,14.13,13.835,13.91,53366.0
2011-08-04,13.95,14.26,13.935,13.96,240913.0
2011-08-05,13.875,13.875,13.215,13.445,83882.0
2011-08-08,13.175,13.41,13.175,13.315,110410.0
2011-08-09,13.26,13.33,13.135,13.215,204259.0
2011-08-10,13.345,13.345,13.02,13.22,96250.0
2011-08-11,13.145,13.325,13.145,13.185,191822.0
2011-08-12,13.55,13.81,13.36,13.72,133109.0
2011-08-15,13.875,13.875,13.415,13.445,434119.0
2011-08-16,13.495,13.495,13.22,13.305,88286.0
2011-08-17,13.44,13.44,13.27,13.345,113424.0
2011-08-18,13.255,13.305,12.795,12.98,140455.0
2011-08-19,12.795,13.325,12.665,12.67,419383.0
2011-08-22,12.72,12.765,12.62,12.62,137295.0
2011-08-23,12.595,12.91,12.48,12.88,174283.0
2011-08-24,12.92,13.325,12.875,13.26,119536.0
2011-08-25,13.33,13.37,13.13,13.13,94749.0
2011-08-26,12.895,13.36,12.895,13.33,53325.0
2011-08-29,13.37,13.75,13.255,13.725,307730.0
2011-08-30,13.795,14.2,13.665,14.045,33227.0
2011-08-31,14.255,14.255,13.965,14.03,92760.0
2011-09-01,14.03,14.03,13.795,13.84,24827.0
2011-09-02,13.84,13.84,13.4,13.5,20552.0
2011-09-06,13.46,13.46,13.13,13.41,64931.0
2011-09-07,13.375,13.455,13.275,13.33,82603.0
2011-09-08,13.315,13.5,13.315,13.37,89359.0
2011-09-09,13.445,13.51,13.23,13.345,91098.0
2011-09-12,13.34,13.34,13.075,13.26,110783.0
2011-09-13,13.26,13.38,13.22,13.23,224588.0
2011-09-14,13.245,13.37,13.16,13.185,154050.0
2011-09-15,13.19,13.33,13.19,13.23,119614.0
2011-09-16,13.23,13.745,13.185,13.61,333445.0
2011-09-19,13.65,14.29,13.255,13.51,137416.0
2011-09-20,13.595,14.18,13.595,13.8,118576.0
2011-09-21,13.735,13.775,13.3,13.3,51161.0
2011-09-22,13.105,13.105,12.58,12.605,232369.0
2011-09-23,12.56,13.05,12.245,12.795,115566.0
2011-09-26,12.84,13.065,12.715,13.02,33550.0
2011-09-27,13.275,13.635,13.135,13.135,90894.0
2011-09-28,13.15,13.495,12.94,12.95,58864.0
2011-09-29,13.13,13.415,12.965,13.31,172211.0
2011-09-30,13.065,13.27,12.645,12.725,195917.0
2011-10-03,12.725,13.065,12.045,12.325,302675.0
2011-10-04,12.325,12.7,12.005,12.7,164642.0
2011-10-05,12.87,13.315,12.755,13.115,155543.0
2011-10-06,13.105,13.62,13.105,13.595,79605.0
2011-10-07,13.605,13.635,13.31,13.575,185913.0
2011-10-11,13.65,14.08,13.575,13.995,112911.0
2011-10-12,14.01,14.25,13.985,14.095,232824.0
2011-10-13,14.04,14.04,13.77,13.995,101727.0
2011-10-14,13.985,14.04,13.885,13.965,21433.0
2011-10-17,13.895,14.02,13.75,13.945,77092.0
2011-10-18,13.995,14.78,13.845,14.58,190164.0
2011-10-19,14.625,14.75,14.43,14.54,73085.0
2011-10-20,14.43,14.565,14.095,14.36,27749.0
2011-10-21,14.48,14.86,14.445,14.765,149171.0
2011-10-24,14.92,15.19,14.83,14.985,514065.0
2011-10-25,14.94,14.94,14.65,14.765,386146.0
2011-10-26,14.89,15.28,14.745,15.17,265906.0
2011-10-27,15.365,15.415,15.01,15.11,130220.0
2011-10-28,15.15,15.25,14.82,15.135,276361.0
2011-10-31,14.975,15.11,14.44,14.585,454114.0
2011-11-01,14.43,15.205,14.32,15.115,267465.0
2011-11-02,15.24,15.6,15.235,15.39,181242.0
2011-11-03,15.56,15.85,15.405,15.6,661790.0
2011-11-04,15.42,15.795,15.39,15.795,468689.0
2011-11-07,15.985,16.015,15.585,15.6,128215.0
2011-11-08,15.58,15.795,15.58,15.79,174457.0
2011-11-09,15.53,15.61,15.195,15.335,448260.0
2011-11-10,15.455,15.985,15.455,15.86,152039.0
2011-11-11,15.835,15.935,15.61,15.825,80373.0
2011-11-14,15.775,15.93,15.685,15.905,77677.0
2011-11-15,15.875,15.975,15.75,15.975,62801.0
2011-11-16,15.89,15.9,15.6,15.6,33166.0
2011-11-17,15.58,15.755,15.385,15.56,222782.0
2011-11-18,15.595,15.72,15.415,15.54,160591.0
2011-11-21,15.53,15.68,15.43,15.655,95955.0
2011-11-22,15.6,15.63,15.515,15.515,15709.0
2011-11-23,15.405,15.475,15.22,15.235,94178.0
2011-11-24,14.87,15.085,14.745,15.04,49852.0
2011-11-25,15.015,15.155,15.015,15.065,39605.0
2011-11-28,15.18,15.695,15.18,15.6,127771.0
2011-11-29,15.475,15.795,15.475,15.705,45720.0
2011-11-30,15.82,16.005,15.765,15.95,94676.0
2011-12-01,15.88,15.915,15.685,15.81,82546.0
2011-12-02,15.765,15.9,15.765,15.865,78378.0
2011-12-05,15.86,16.27,15.695,16.045,129788.0
2011-12-06,16.07,16.335,15.78,15.865,164457.0
2011-12-07,15.805,16.295,15.7,15.975,365438.0
2011-12-08,15.895,16.04,15.695,15.89,135802.0
2011-12-09,15.945,16.195,15.88,16.015,198144.0
2011-12-12,15.95,15.97,15.685,15.84,164808.0
2011-12-13,15.875,16.14,15.77,15.93,289905.0
2011-12-14,15.875,16.015,15.615,15.695,361571.0
2011-12-15,15.7,15.95,15.59,15.67,165883.0
2011-12-16,15.68,15.95,15.53,15.95,698981.0
2011-12-19,15.715,16.24,15.715,16.1,218414.0
2011-12-20,16.045,16.415,16.045,16.25,373232.0
2011-12-21,16.24,16.315,16.155,16.305,123258.0
2011-12-22,16.25,16.5,16.25,16.44,132866.0
2011-12-23,16.44,16.585,16.43,16.475,29022.0
2011-12-28,16.475,16.805,16.475,16.53,53957.0
2011-12-29,16.53,16.715,16.47,16.705,59169.0
2011-12-30,16.695,16.83,16.5,16.72,21696.0
2012-01-03,16.87,17.255,16.87,17.2,74377.0
2012-01-04,17.16,17.225,17.04,17.115,115543.0
2012-01-05,17.02,17.16,16.87,17.06,137142.0
2012-01-06,17.02,17.135,16.915,17.08,28869.0
2012-01-09,17.095,17.215,17.095,17.15,246580.0
2012-01-10,17.215,17.325,17.145,17.15,66991.0
2012-01-11,17.135,17.355,16.86,17.33,255226.0
2012-01-12,17.33,17.405,17.095,17.255,171618.0
2012-01-13,17.245,17.245,16.715,16.715,127359.0
2012-01-16,16.64,16.705,16.5,16.595,34382.0
2012-01-17,16.585,17.02,16.585,16.94,380399.0
2012-01-18,16.86,17.135,16.86,17.025,114361.0
2012-01-19,17.17,17.17,16.87,17.06,158682.0
2012-01-20,17.06,17.245,17.02,17.095,129743.0
2012-01-23,17.135,17.365,17.135,17.34,86930.0
2012-01-24,17.365,17.365,17.065,17.12,68068.0
2012-01-25,17.06,17.06,16.695,16.925,99311.0
2012-01-26,17.035,17.75,17.005,17.66,205984.0
2012-01-27,17.715,17.715,17.27,17.365,45265.0
2012-01-30,17.365,17.64,17.33,17.585,97950.0
2012-01-31,17.645,17.645,17.45,17.46,117687.0
2012-02-01,17.46,17.84,17.34,17.73,88783.0
2012-02-02,17.59,17.96,17.59,17.66,175749.0
2012-02-03,17.725,18.11,17.64,18.005,144119.0
2012-02-06,18.005,18.115,18.005,18.095,204148.0
2012-02-07,18.04,18.115,17.95,17.97,353190.0
2012-02-08,17.935,18.13,17.71,18.07,199315.0
2012-02-09,18.115,18.115,17.915,18.07,97200.0
2012-02-10,18.07,18.115,17.915,18.0,123587.0
2012-02-13,18.0,18.04,17.945,17.945,97894.0
2012-02-14,17.92,18.11,17.92,18.06,106682.0
2012-02-15,18.11,18.115,17.915,18.075,90032.0
2012-02-16,18.04,18.345,18.04,18.29,49744.0
2012-02-17,18.47,18.66,18.385,18.585,100270.0
2012-02-21,18.61,19.26,18.61,18.895,208676.0
2012-02-22,18.875,19.02,18.635,18.77,209197.0
2012-02-23,18.705,19.22,18.47,18.665,361516.0
2012-02-24,18.705,18.715,18.51,18.665,102752.0
2012-02-27,18.665,18.705,18.46,18.625,73369.0
2012-02-28,18.625,18.695,18.445,18.64,126526.0
2012-02-29,18.585,18.745,18.22,18.43,106845.0
2012-03-01,18.24,18.475,18.14,18.385,237353.0
2012-03-02,18.47,18.665,18.385,18.665,108741.0
2012-03-05,18.665,18.735,18.36,18.605,129929.0
2012-03-06,18.585,18.79,18.43,18.73,94518.0
2012-03-07,18.68,19.045,18.68,18.975,145594.0
2012-03-08,18.995,19.065,18.955,19.045,314792.0
2012-03-09,19.075,19.445,19.05,19.105,199825.0
2012-03-12,19.155,19.515,19.075,19.16,165210.0
2012-03-13,19.155,19.665,19.12,19.65,66419.0
2012-03-14,19.65,19.7,19.555,19.555,210813.0
2012-03-15,19.51,19.705,19.46,19.665,81618.0
2012-03-16,19.7,19.7,19.295,19.51,58937.0
2012-03-19,19.5,19.51,19.13,19.14,76771.0
2012-03-20,19.045,19.075,18.69,18.855,69747.0
2012-03-21,18.855,18.925,18.76,18.815,141882.0
2012-03-22,18.64,18.73,18.16,18.285,169223.0
2012-03-23,18.295,18.635,18.245,18.515,171145.0
2012-03-26,18.715,18.9,18.525,18.565,192608.0
2012-03-27,18.64,18.86,18.64,18.72,96466.0
2012-03-28,18.72,18.72,18.285,18.285,47016.0
2012-03-29,18.34,18.34,18.13,18.17,65725.0
2012-03-30,18.285,18.335,18.17,18.23,127130.0
2012-04-02,18.135,18.285,18.135,18.215,60502.0
2012-04-03,18.255,18.27,18.045,18.13,31443.0
2012-04-04,18.01,18.105,17.43,17.705,230935.0
2012-04-05,17.78,17.79,17.56,17.615,149922.0
2012-04-09,17.54,17.585,17.35,17.46,31834.0
2012-04-10,17.355,17.39,16.915,17.245,84855.0
2012-04-11,17.335,17.435,17.17,17.295,89679.0
2012-04-12,17.23,17.3,17.095,17.16,296189.0
2012-04-13,17.16,17.225,17.02,17.075,69596.0
2012-04-16,17.035,17.15,16.93,17.01,164296.0
2012-04-17,16.955,17.49,16.945,17.39,39560.0
2012-04-18,17.335,17.75,17.28,17.67,77181.0
2012-04-19,17.65,17.725,17.465,17.585,76505.0
2012-04-20,17.505,17.69,17.395,17.54,59838.0
2012-04-23,17.35,17.5,17.23,17.485,61435.0
2012-04-24,17.42,17.855,17.42,17.67,158267.0
2012-04-25,17.65,17.725,17.245,17.255,107077.0
2012-04-26,17.255,17.3,16.845,17.135,108638.0
2012-04-27,17.105,17.3,16.945,17.185,111255.0
2012-04-30,17.11,17.465,17.065,17.45,65227.0
2012-05-01,17.465,17.79,17.34,17.67,108538.0
2012-05-02,17.65,17.925,17.575,17.805,141348.0
2012-05-03,17.735,17.885,17.505,17.625,98921.0
2012-05-04,17.615,17.615,17.31,17.34,120188.0
2012-05-07,17.335,17.335,17.075,17.145,241044.0
2012-05-08,17.17,17.185,16.655,16.86,208642.0
2012-05-09,16.86,17.0,16.63,16.875,295911.0
2012-05-10,16.875,17.39,16.875,17.27,83897.0
2012-05-11,17.175,17.56,17.175,17.215,48129.0
2012-05-14,17.175,17.225,17.08,17.08,78069.0
2012-05-15,17.23,17.23,16.945,16.955,122483.0
2012-05-16,16.945,17.215,16.945,17.0,48848.0
2012-05-17,16.985,16.985,16.52,16.56,60198.0
2012-05-18,16.555,16.56,16.285,16.385,133182.0
2012-05-22,16.555,16.575,16.175,16.545,172394.0
2012-05-23,16.48,16.72,16.355,16.705,76719.0
2012-05-24,16.685,16.78,16.57,16.76,181961.0
2012-05-25,16.74,16.875,16.645,16.765,49441.0
2012-05-28,16.57,16.805,16.57,16.74,20198.0
2012-05-29,16.64,16.885,16.64,16.74,67035.0
2012-05-30,16.74,16.79,16.67,16.71,78415.0
2012-05-31,16.71,16.83,16.61,16.83,128170.0
2012-06-01,16.79,16.79,16.23,16.26,193417.0
2012-06-04,16.245,16.41,16.145,16.215,86377.0
2012-06-05,16.2,16.86,16.2,16.75,150075.0
2012-06-06,16.83,17.34,16.83,17.27,110414.0
2012-06-07,17.3,17.38,17.145,17.185,210560.0
2012-06-08,17.175,17.175,16.67,16.71,120647.0
2012-06-11,16.75,16.965,16.63,16.67,97315.0
2012-06-12,16.695,16.835,16.66,16.795,86806.0
2012-06-13,16.89,16.89,16.7,16.71,82226.0
2012-06-14,16.72,16.74,16.535,16.565,171203.0
2012-06-15,16.55,16.67,16.48,16.505,86686.0
2012-06-18,16.53,16.535,16.28,16.37,222828.0
2012-06-19,16.37,16.645,16.37,16.605,74793.0
2012-06-20,16.615,16.925,16.615,16.76,109705.0
2012-06-21,16.725,16.725,16.3,16.345,159757.0
2012-06-22,16.395,16.49,16.375,16.4,201844.0
2012-06-25,16.41,16.41,15.815,16.085,138573.0
2012-06-26,16.13,16.235,15.91,16.22,216406.0
2012-06-27,16.26,16.645,16.165,16.63,109467.0
2012-06-28,16.535,16.87,16.44,16.845,98740.0
2012-06-29,16.94,17.47,16.87,17.4,108950.0
2012-07-03,17.29,17.62,17.14,17.43,82487.0
2012-07-04,17.43,17.735,17.43,17.735,12100.0
2012-07-05,17.62,17.63,17.28,17.335,130227.0
2012-07-06,17.44,17.44,17.06,17.13,102681.0
2012-07-09,17.05,17.12,16.98,17.06,56478.0
2012-07-10,17.02,17.045,16.765,16.835,64403.0
2012-07-11,16.985,17.035,16.655,16.76,75598.0
2012-07-12,16.695,16.83,16.565,16.565,92404.0
2012-07-13,16.565,16.735,16.47,16.68,90058.0
2012-07-16,16.68,16.68,16.41,16.59,44168.0
2012-07-17,16.615,16.835,16.545,16.76,87689.0
2012-07-18,16.66,16.845,16.585,16.605,60214.0
2012-07-19,16.59,16.765,16.59,16.7,41829.0
2012-07-20,16.655,16.83,16.565,16.63,22234.0
2012-07-23,16.55,16.55,16.155,16.415,89127.0
2012-07-24,16.4,16.625,16.115,16.17,113556.0
2012-07-25,16.275,16.275,16.005,16.115,149386.0
2012-07-26,16.115,16.815,16.115,16.68,78492.0
2012-07-27,16.565,16.695,16.44,16.565,44744.0
2012-07-30,16.565,16.765,16.51,16.605,28750.0
2012-07-31,16.645,16.72,16.32,16.53,152248.0
2012-08-01,16.53,16.645,16.37,16.385,38138.0
2012-08-02,16.36,16.36,15.95,16.18,106961.0
2012-08-03,16.195,16.455,16.14,16.415,43116.0
2012-08-07,16.55,16.79,16.455,16.66,47704.0
2012-08-08,16.59,16.71,16.48,16.56,93561.0
2012-08-09,16.605,16.815,16.565,16.75,86997.0
2012-08-10,16.765,16.915,16.685,16.83,35417.0
2012-08-13,16.7,16.835,16.695,16.765,38469.0
2012-08-14,16.765,16.875,16.685,16.805,46005.0
2012-08-15,16.805,16.805,16.66,16.725,132415.0
2012-08-16,16.725,16.725,16.51,16.615,28831.0
2012-08-17,16.645,16.79,16.45,16.735,41931.0
2012-08-20,16.725,16.725,16.41,16.49,85891.0
2012-08-21,16.455,16.51,16.41,16.505,345489.0
2012-08-22,16.455,16.565,16.335,16.55,61732.0
2012-08-23,16.495,16.55,16.25,16.305,38455.0
2012-08-24,16.3,16.49,16.3,16.415,47003.0
2012-08-27,16.385,16.41,16.18,16.36,110474.0
2012-08-28,16.33,16.455,16.25,16.41,56630.0
2012-08-29,16.385,16.585,16.29,16.44,91096.0
2012-08-30,16.435,16.44,15.87,15.965,81632.0
2012-08-31,15.975,16.13,15.86,16.07,108756.0
2012-09-04,16.05,16.145,15.86,16.005,42606.0
2012-09-05,16.045,16.07,15.86,16.05,49180.0
2012-09-06,16.09,16.49,15.975,16.24,177177.0
2012-09-07,16.375,16.49,15.88,16.13,105176.0
2012-09-10,16.075,16.315,16.075,16.185,178122.0
2012-09-11,16.345,16.655,16.345,16.545,85133.0
2012-09-12,16.515,16.6,16.465,16.48,92545.0
2012-09-13,16.475,16.81,16.41,16.675,101011.0
2012-09-14,16.705,16.975,16.655,16.815,100241.0
2012-09-17,16.785,16.815,16.555,16.745,99311.0
2012-09-18,16.77,16.905,16.585,16.815,121924.0
2012-09-19,16.775,16.95,16.76,16.875,118253.0
2012-09-20,16.825,16.89,16.48,16.615,208888.0
2012-09-21,16.65,16.665,16.205,16.3,290250.0
2012-09-24,16.265,16.52,16.18,16.355,123731.0
2012-09-25,16.265,16.355,16.18,16.26,118588.0
2012-09-26,16.25,16.275,15.965,16.195,198553.0
2012-09-27,16.245,16.5,16.165,16.385,138719.0
2012-09-28,16.38,16.84,16.21,16.65,185571.0
2012-10-01,16.595,16.695,16.5,16.52,85298.0
2012-10-02,16.595,16.61,16.53,16.585,57034.0
2012-10-03,16.545,16.585,16.3,16.385,57709.0
2012-10-04,16.29,16.54,16.29,16.465,51362.0
2012-10-05,16.53,16.54,16.345,16.395,29930.0
2012-10-09,16.385,16.385,16.115,16.3,65626.0
2012-10-10,16.28,16.385,16.265,16.28,90606.0
2012-10-11,16.345,16.345,15.79,15.875,149017.0
2012-10-12,15.85,15.93,15.7,15.755,158754.0
2012-10-15,15.765,15.765,15.39,15.63,110584.0
2012-10-16,15.55,15.87,15.51,15.79,97777.0
2012-10-17,15.755,15.79,15.595,15.79,100050.0
2012-10-18,15.75,15.89,15.405,15.62,60347.0
2012-10-19,15.55,15.69,15.24,15.32,97117.0
2012-10-22,15.36,15.36,15.06,15.335,81361.0
2012-10-23,14.91,15.9,14.84,15.595,389445.0
2012-10-24,15.605,15.79,15.27,15.635,201530.0
2012-10-25,15.655,15.83,15.39,15.5,135043.0
2012-10-26,15.39,15.62,15.375,15.54,97391.0
2012-10-29,15.54,15.54,15.365,15.46,22384.0
2012-10-30,15.395,15.475,15.39,15.39,23625.0
2012-10-31,15.39,15.73,15.38,15.63,86892.0
2012-11-01,15.59,16.105,15.59,15.685,92569.0
2012-11-02,15.715,16.035,15.555,15.875,112310.0
2012-11-05,15.875,15.97,15.22,15.595,162056.0
2012-11-06,15.635,15.85,15.535,15.74,34876.0
2012-11-07,15.73,15.75,15.63,15.71,67075.0
2012-11-08,15.95,15.95,15.63,15.82,63089.0
2012-11-09,15.74,15.9,15.455,15.5,47165.0
2012-11-12,15.55,15.55,15.31,15.34,38549.0
2012-11-13,15.27,15.66,15.23,15.655,128836.0
2012-11-14,15.7,15.77,15.63,15.71,303979.0
2012-11-15,15.69,15.69,15.22,15.35,57079.0
2012-11-16,15.24,15.645,15.23,15.645,45727.0
2012-11-19,15.69,15.86,15.655,15.755,61991.0
2012-11-20,15.715,15.715,15.3,15.43,149197.0
2012-11-21,15.375,15.54,15.375,15.46,65066.0
2012-11-22,15.77,15.77,15.395,15.495,29961.0
2012-11-23,15.51,15.635,15.47,15.635,51786.0
2012-11-26,15.555,15.62,15.535,15.62,93568.0
2012-11-27,15.63,15.71,15.575,15.675,89043.0
2012-11-28,15.59,15.7,15.59,15.67,51169.0
2012-11-29,15.62,15.75,15.485,15.5,65120.0
2012-11-30,15.51,15.62,15.395,15.54,95445.0
2012-12-03,15.47,15.93,15.405,15.82,687838.0
2012-12-04,15.79,15.87,15.73,15.82,366128.0
2012-12-05,15.835,16.785,15.805,16.6,444211.0
2012-12-06,16.7,16.705,16.225,16.425,171014.0
2012-12-07,16.515,16.645,16.305,16.425,112367.0
2012-12-10,16.48,16.725,16.37,16.645,166216.0
2012-12-11,16.755,17.15,16.635,17.07,169363.0
2012-12-12,17.07,17.845,16.98,17.46,183092.0
2012-12-13,17.54,17.725,17.235,17.245,225925.0
2012-12-14,17.15,17.515,17.125,17.245,136229.0
2012-12-17,17.205,17.285,17.15,17.195,78987.0
2012-12-18,17.19,17.205,17.06,17.155,159196.0
2012-12-19,17.17,17.205,17.085,17.165,56325.0
2012-12-20,17.155,17.22,16.985,16.995,117088.0
2012-12-21,16.965,17.245,16.845,17.14,96739.0
2012-12-24,17.23,17.245,17.06,17.125,17222.0
2012-12-27,17.115,17.125,16.93,17.045,23621.0
2012-12-28,17.03,17.035,16.86,16.985,16072.0
2012-12-31,16.94,17.01,16.845,16.925,81036.0
2013-01-02,17.05,17.79,16.94,17.63,123083.0
2013-01-03,17.635,17.845,17.455,17.565,43799.0
2013-01-04,17.67,17.94,17.525,17.895,149339.0
2013-01-07,17.91,17.92,17.575,17.67,64642.0
2013-01-08,17.58,17.725,17.455,17.555,73649.0
2013-01-09,17.575,17.725,17.325,17.39,183169.0
2013-01-10,17.365,17.485,17.26,17.475,88498.0
2013-01-11,17.62,17.645,17.405,17.475,39770.0
2013-01-14,17.515,17.525,17.115,17.455,55721.0
2013-01-15,17.485,17.51,17.39,17.485,218225.0
2013-01-16,17.37,17.51,17.085,17.245,124466.0
2013-01-17,17.285,17.79,17.285,17.67,279135.0
2013-01-18,17.645,17.755,17.615,17.66,71475.0
2013-01-21,16.85,17.91,16.85,17.755,83604.0
2013-01-22,17.645,17.99,17.635,17.95,236931.0
2013-01-23,17.805,17.965,17.775,17.86,160766.0
2013-01-24,17.855,17.86,17.575,17.595,167089.0
2013-01-25,17.645,17.88,17.555,17.725,101183.0
2013-01-28,17.725,17.805,17.615,17.725,228784.0
2013-01-29,17.655,17.795,17.635,17.725,134145.0
2013-01-30,17.74,17.845,17.7,17.78,82458.0
2013-01-31,17.765,17.925,17.695,17.805,453950.0
2013-02-01,17.765,17.845,17.66,17.75,446550.0
2013-02-04,17.685,17.87,17.655,17.715,99676.0
2013-02-05,17.725,17.725,17.47,17.485,160105.0
2013-02-06,17.405,17.485,17.14,17.395,165216.0
2013-02-07,17.395,17.525,17.325,17.485,100808.0
2013-02-08,17.445,17.485,17.31,17.435,52760.0
2013-02-11,17.33,18.02,17.05,17.86,268646.0
2013-02-12,18.19,18.84,18.045,18.365,421587.0
2013-02-13,18.295,18.625,18.295,18.445,211906.0
2013-02-14,18.455,18.655,18.445,18.535,193246.0
2013-02-15,18.525,19.305,18.455,19.175,307397.0
2013-02-19,19.065,19.635,19.065,19.52,181427.0
2013-02-20,19.33,19.33,18.665,19.135,343632.0
2013-02-21,19.12,19.24,18.84,18.97,143046.0
2013-02-22,18.97,19.24,18.815,19.2,92892.0
2013-02-25,19.095,19.32,18.61,18.775,97333.0
2013-02-26,18.905,18.905,18.575,18.65,108368.0
2013-02-27,18.64,18.64,18.23,18.36,243086.0
2013-02-28,18.445,18.56,18.375,18.47,471538.0
2013-03-01,18.64,19.25,18.445,18.91,450924.0
2013-03-04,18.83,19.295,18.815,19.04,195292.0
2013-03-05,19.05,19.38,18.83,18.85,193004.0
2013-03-06,18.92,19.265,18.84,19.225,183930.0
2013-03-07,19.295,19.36,19.195,19.215,93927.0
2013-03-08,19.365,19.445,19.0,19.155,174875.0
2013-03-11,19.25,19.315,19.155,19.195,88696.0
2013-03-12,19.24,19.34,19.025,19.155,75916.0
2013-03-13,18.965,19.155,18.815,19.055,117955.0
2013-03-14,18.96,19.07,18.71,18.79,146344.0
2013-03-15,18.895,18.96,18.7,18.7,108312.0
2013-03-18,18.75,18.905,18.715,18.8,51511.0
2013-03-19,18.82,18.87,18.75,18.79,244303.0
2013-03-20,18.83,18.845,18.59,18.715,129605.0
2013-03-21,18.71,18.71,18.41,18.55,117019.0
2013-03-22,18.465,18.66,18.365,18.58,72415.0
2013-03-25,18.58,18.75,18.555,18.67,93697.0
2013-03-26,18.63,18.805,18.63,18.725,362197.0
2013-03-27,18.74,18.775,18.635,18.74,185003.0
2013-03-28,18.71,18.8,18.675,18.8,99073.0
2013-04-01,18.75,18.79,18.395,18.425,53350.0
2013-04-02,18.425,18.54,17.99,18.09,108580.0
2013-04-03,18.065,18.235,17.47,17.74,143256.0
2013-04-04,17.735,17.885,17.655,17.76,115543.0
2013-04-05,17.74,17.8,17.55,17.635,73237.0
2013-04-08,17.655,17.715,17.475,17.63,198859.0
2013-04-09,17.725,18.55,17.63,18.485,297968.0
2013-04-10,18.54,18.67,18.305,18.37,254581.0
2013-04-11,18.305,18.595,18.305,18.515,144877.0
2013-04-12,18.46,18.46,18.01,18.17,96560.0
2013-04-15,18.07,18.12,17.405,17.47,86258.0
2013-04-16,17.66,17.925,17.62,17.83,53680.0
2013-04-17,17.815,18.135,17.62,17.71,241964.0
2013-04-18,17.75,18.175,17.75,18.13,147707.0
2013-04-19,18.105,18.175,17.675,17.74,153741.0
2013-04-22,17.82,17.985,17.54,17.95,219423.0
2013-04-23,17.865,18.09,17.7,18.0,174848.0
2013-04-24,18.135,18.145,17.63,17.78,138118.0
2013-04-25,18.08,18.08,17.58,17.685,395943.0
2013-04-26,17.66,17.735,17.425,17.62,246324.0
2013-04-29,17.695,17.74,17.615,17.7,102654.0
2013-04-30,17.725,17.92,17.54,17.905,184684.0
2013-05-01,17.935,17.935,17.54,17.76,108403.0
2013-05-02,17.66,17.78,17.62,17.7,168241.0
2013-05-03,17.675,18.015,17.675,17.905,70315.0
2013-05-06,18.115,18.115,17.75,17.975,283437.0
2013-05-07,17.905,17.985,17.715,17.815,123620.0
2013-05-08,17.84,18.24,17.84,18.155,63264.0
2013-05-09,18.04,18.3,17.88,17.985,42401.0
2013-05-10,17.905,17.985,17.865,17.945,110718.0
2013-05-13,18.0,18.29,17.945,18.21,115101.0
2013-05-14,18.365,18.63,18.175,18.63,192933.0
2013-05-15,18.685,18.685,18.195,18.38,89006.0
2013-05-16,18.29,18.715,18.275,18.555,104280.0
2013-05-17,18.58,18.88,18.555,18.765,62538.0
2013-05-21,18.74,19.26,18.74,19.025,162777.0
2013-05-22,19.065,19.29,18.765,18.805,130696.0
2013-05-23,18.555,18.74,18.525,18.655,67468.0
2013-05-24,18.635,18.655,18.395,18.57,38720.0
2013-05-27,18.465,18.8,18.465,18.735,30513.0
2013-05-28,18.75,18.83,18.645,18.815,52961.0
2013-05-29,18.715,19.07,18.71,19.065,107240.0
2013-05-30,18.945,19.475,18.945,19.29,146318.0
2013-05-31,19.225,19.345,18.675,18.925,102898.0
2013-06-03,18.805,19.025,18.79,18.88,98622.0
2013-06-04,18.885,18.885,18.725,18.805,86223.0
2013-06-05,18.805,18.805,18.59,18.66,81816.0
2013-06-06,18.615,18.695,18.385,18.53,87274.0
2013-06-07,18.595,18.595,18.385,18.51,40420.0
2013-06-10,18.55,18.655,18.21,18.395,96402.0
2013-06-11,18.41,18.62,18.41,18.575,77697.0
2013-06-12,18.665,18.85,18.175,18.255,72942.0
2013-06-13,18.21,18.225,18.03,18.11,147827.0
2013-06-14,18.11,18.15,18.015,18.08,48149.0
2013-06-17,18.17,18.395,18.045,18.125,145574.0
2013-06-18,18.175,18.3,18.125,18.21,109542.0
2013-06-19,18.17,18.485,18.16,18.315,220022.0
2013-06-20,18.125,18.405,18.125,18.24,93941.0
2013-06-21,18.315,18.445,18.175,18.255,312491.0
2013-06-24,18.125,18.135,17.845,18.03,93530.0
2013-06-25,18.06,18.345,18.055,18.255,96571.0
2013-06-26,18.215,18.89,18.215,18.71,117532.0
2013-06-27,18.94,19.505,18.94,19.115,152455.0
2013-06-28,19.19,19.245,18.775,18.93,116633.0
2013-07-02,19.045,19.045,18.785,18.92,161017.0
2013-07-03,18.92,19.15,18.89,19.005,187521.0
2013-07-04,19.035,19.035,18.875,18.92,12789.0
2013-07-05,18.995,19.395,18.945,19.255,119513.0
2013-07-08,19.255,19.37,19.045,19.14,64846.0
2013-07-09,19.15,19.22,18.905,19.06,73635.0
2013-07-10,19.135,19.265,18.955,18.98,47420.0
2013-07-11,19.1,19.14,18.865,18.97,109691.0
2013-07-12,18.985,19.465,18.945,19.31,45402.0
2013-07-15,19.305,19.305,19.06,19.135,21099.0
2013-07-16,19.205,19.695,19.075,19.65,69303.0
2013-07-17,19.7,19.905,19.66,19.79,108839.0
2013-07-18,19.82,19.87,19.4,19.57,83831.0
2013-07-19,19.395,19.58,18.905,19.135,97813.0
2013-07-22,19.1,19.23,18.915,19.1,83849.0
2013-07-23,19.155,19.335,18.98,19.23,57190.0
2013-07-24,19.23,19.23,18.995,19.035,82296.0
2013-07-25,19.075,19.115,18.94,18.94,28015.0
2013-07-26,18.89,18.9,18.47,18.59,77106.0
2013-07-29,18.64,18.695,18.41,18.655,90364.0
2013-07-30,18.64,19.135,18.475,19.07,215852.0
2013-07-31,19.07,19.335,18.875,18.915,96329.0
2013-08-01,18.93,19.205,18.85,19.15,78826.0
2013-08-02,19.085,19.115,18.94,19.11,40372.0
2013-08-06,19.085,19.09,18.71,19.035,119235.0
2013-08-07,19.05,19.1,18.655,18.985,252049.0
2013-08-08,18.94,19.175,18.915,19.1,175886.0
2013-08-09,19.05,19.06,18.9,19.02,66634.0
2013-08-12,18.945,19.09,18.915,19.05,118970.0
2013-08-13,18.98,19.18,18.9,19.125,128226.0
2013-08-14,19.06,19.33,19.005,19.03,139233.0
2013-08-15,18.94,19.075,18.855,19.07,82354.0
2013-08-16,18.945,19.06,18.92,19.02,63702.0
2013-08-19,19.005,19.06,18.865,19.005,89015.0
2013-08-20,18.985,19.155,18.76,19.14,61051.0
2013-08-21,19.06,19.18,18.905,19.005,79754.0
2013-08-22,19.005,19.005,18.575,18.785,153563.0
2013-08-23,18.76,18.815,18.54,18.62,47780.0
2013-08-26,18.51,18.62,18.33,18.42,53232.0
2013-08-27,18.345,18.355,18.08,18.16,37107.0
2013-08-28,18.125,18.34,17.72,18.3,220648.0
2013-08-29,18.28,18.385,18.21,18.3,51101.0
2013-08-30,18.175,18.355,18.095,18.28,31341.0
2013-09-03,18.49,18.49,18.045,18.21,51656.0
2013-09-04,18.21,18.46,17.99,18.395,77767.0
2013-09-05,18.38,18.615,18.25,18.395,119003.0
2013-09-06,18.36,18.815,18.345,18.575,87972.0
2013-09-09,18.545,19.14,18.53,18.995,79088.0
2013-09-10,19.255,19.485,19.1,19.23,88671.0
2013-09-11,19.165,19.165,18.775,18.85,123546.0
2013-09-12,18.88,18.92,18.5,18.645,85471.0
2013-09-13,18.675,18.74,18.455,18.685,67418.0
2013-09-16,18.79,18.79,18.455,18.645,71649.0
2013-09-17,18.775,18.815,18.53,18.585,54884.0
2013-09-18,18.565,18.7,18.515,18.645,70037.0
2013-09-19,18.66,19.205,18.52,18.985,337353.0
2013-09-20,18.96,19.1,18.63,18.955,52728.0
2013-09-23,19.005,19.03,18.76,18.92,72685.0
2013-09-24,18.88,18.945,18.67,18.815,50471.0
2013-09-25,18.76,18.83,18.635,18.76,41748.0
2013-09-26,18.725,18.83,18.675,18.725,92501.0
2013-09-27,18.72,19.33,18.675,18.945,244139.0
2013-09-30,18.85,18.875,18.43,18.455,62342.0
2013-10-01,18.505,18.675,18.35,18.645,211523.0
2013-10-02,18.635,18.635,18.32,18.58,112099.0
2013-10-03,18.555,18.72,18.44,18.565,40816.0
2013-10-04,18.585,18.585,18.345,18.515,83953.0
2013-10-07,18.4,18.48,18.13,18.22,42750.0
2013-10-08,18.295,18.31,17.95,18.12,116569.0
2013-10-09,18.115,18.17,18.0,18.115,58891.0
2013-10-10,18.17,18.285,18.1,18.235,140606.0
2013-10-11,18.375,18.375,18.115,18.155,47367.0
2013-10-15,18.19,18.19,17.96,18.015,96662.0
2013-10-16,18.025,18.23,18.025,18.165,80106.0
2013-10-17,18.21,18.545,18.19,18.48,62935.0
2013-10-18,18.555,18.76,18.44,18.66,97407.0
2013-10-21,18.675,18.75,18.565,18.595,61081.0
2013-10-22,18.675,18.76,18.655,18.75,140511.0
2013-10-23,18.635,18.67,18.195,18.27,169943.0
2013-10-24,18.27,18.325,18.1,18.165,134082.0
2013-10-25,18.18,18.515,18.18,18.505,61889.0
2013-10-28,18.62,18.84,18.58,18.785,70043.0
2013-10-29,18.85,19.205,18.775,19.165,137524.0
2013-10-30,19.205,19.29,18.765,18.905,149923.0
2013-10-31,18.915,18.995,18.595,18.84,63760.0
2013-11-01,18.895,19.005,18.71,18.96,43843.0
2013-11-04,18.84,19.035,18.76,18.79,38960.0
2013-11-05,19.91,20.2,19.56,20.185,262005.0
2013-11-06,19.98,20.505,19.85,20.365,171026.0
2013-11-07,20.365,20.405,20.155,20.185,390920.0
2013-11-08,20.225,20.51,20.18,20.325,89973.0
2013-11-11,20.245,20.47,20.245,20.39,67173.0
2013-11-12,20.43,20.74,20.39,20.62,230178.0
2013-11-13,20.51,20.57,20.26,20.52,209071.0
2013-11-14,20.51,20.775,20.4,20.66,114421.0
2013-11-15,20.535,20.995,20.535,20.91,139456.0
2013-11-18,20.8,21.025,20.755,20.92,83786.0
2013-11-19,20.88,21.0,20.755,20.815,100211.0
2013-11-20,20.815,20.865,20.73,20.775,419258.0
2013-11-21,20.805,20.84,20.625,20.79,222893.0
2013-11-22,20.715,20.79,20.52,20.62,190595.0
2013-11-25,20.595,20.87,20.585,20.765,99111.0
2013-11-26,20.65,20.96,20.65,20.775,255291.0
2013-11-27,20.88,21.0,20.74,20.93,60613.0
2013-11-28,20.8,20.97,20.8,20.905,11286.0
2013-11-29,20.815,21.025,20.815,20.865,43782.0
2013-12-02,20.8,21.57,20.8,21.37,175172.0
2013-12-03,21.285,21.285,21.06,21.15,136808.0
2013-12-04,21.14,21.285,21.06,21.155,74309.0
2013-12-05,21.19,21.55,21.105,21.41,132668.0
2013-12-06,21.515,21.85,21.365,21.63,134643.0
2013-12-09,21.72,21.795,21.32,21.45,125104.0
2013-12-10,21.475,21.785,21.425,21.57,88659.0
2013-12-11,21.515,21.515,21.21,21.26,57931.0
2013-12-12,21.26,21.35,20.955,21.35,81453.0
2013-12-13,21.195,21.53,20.965,21.415,84972.0
2013-12-16,21.36,21.685,21.115,21.545,104456.0
2013-12-17,21.525,21.68,21.49,21.54,524772.0
2013-12-18,21.53,21.825,21.505,21.73,180914.0
2013-12-19,21.81,21.825,21.525,21.68,60236.0
2013-12-20,21.75,21.955,21.525,21.63,468569.0
2013-12-23,21.655,21.845,21.555,21.73,38348.0
2013-12-24,21.775,21.925,21.68,21.925,18837.0
2013-12-27,21.925,22.09,21.85,21.9,36601.0
2013-12-30,21.925,22.005,21.73,22.0,34946.0
2013-12-31,21.99,22.0,21.845,21.845,24722.0
2014-01-02,21.785,21.835,21.475,21.53,42090.0
2014-01-03,21.4,21.465,21.295,21.415,87972.0
2014-01-06,21.365,21.685,21.35,21.54,71138.0
2014-01-07,21.595,21.82,21.48,21.75,125566.0
2014-01-08,21.72,21.925,21.5,21.595,58296.0
2014-01-09,21.75,21.75,21.475,21.595,102758.0
2014-01-10,21.64,21.865,21.555,21.775,40183.0
2014-01-13,21.565,21.565,20.9,20.98,106195.0
2014-01-14,20.98,21.22,20.745,20.925,139305.0
2014-01-15,21.03,21.39,20.98,21.18,49537.0
2014-01-16,21.185,21.25,20.86,21.09,69539.0
2014-01-17,21.04,21.195,21.005,21.03,85439.0
2014-01-20,21.105,21.22,20.705,21.105,51574.0
2014-01-21,21.12,21.14,20.865,20.885,106937.0
2014-01-22,20.86,20.98,20.54,20.82,111106.0
2014-01-23,20.82,20.9,20.53,20.825,103616.0
2014-01-24,20.695,20.82,20.62,20.695,203210.0
2014-01-27,20.735,20.845,20.415,20.72,251340.0
2014-01-28,20.68,20.82,20.615,20.8,123016.0
2014-01-29,20.695,20.89,20.685,20.86,92141.0
2014-01-30,20.91,21.065,20.885,21.025,109001.0
2014-01-31,20.955,21.09,20.875,21.09,62111.0
2014-02-03,21.105,21.105,20.64,20.71,78031.0
2014-02-04,20.73,21.095,20.73,21.015,85220.0
2014-02-05,21.015,21.095,20.91,21.05,50746.0
2014-02-06,21.05,21.655,20.99,21.595,211375.0
2014-02-07,21.64,21.72,21.545,21.67,66326.0
2014-02-10,21.68,21.72,21.5,21.54,66421.0
2014-02-11,20.655,20.8,20.44,20.5,399720.0
2014-02-12,20.49,20.49,20.275,20.32,420206.0
2014-02-13,20.21,20.53,20.03,20.45,396109.0
2014-02-14,20.45,20.745,20.45,20.55,146427.0
2014-02-18,20.595,20.63,20.205,20.275,159256.0
2014-02-19,20.325,20.565,20.22,20.36,179705.0
2014-02-20,20.36,20.705,20.295,20.615,246406.0
2014-02-21,20.605,20.67,20.49,20.59,79793.0
2014-02-24,20.57,20.9,20.57,20.845,116278.0
2014-02-25,20.8,21.115,20.67,21.03,163052.0
2014-02-26,21.065,21.105,20.82,20.935,88855.0
2014-02-27,20.925,21.195,20.835,21.155,133806.0
2014-02-28,21.155,21.44,21.115,21.35,85436.0
2014-03-03,21.35,21.76,21.23,21.41,172764.0
2014-03-04,21.5,21.68,21.435,21.58,114561.0
2014-03-05,21.595,21.595,21.07,21.32,137326.0
2014-03-06,21.245,21.595,21.235,21.39,73958.0
2014-03-07,21.39,21.525,21.145,21.435,72289.0
2014-03-10,21.375,21.45,21.145,21.41,38375.0
2014-03-11,21.475,21.55,21.295,21.49,50829.0
2014-03-12,21.31,21.555,21.275,21.505,58649.0
2014-03-13,21.435,21.72,21.225,21.325,51750.0
2014-03-14,21.36,21.5,20.99,21.005,90661.0
2014-03-17,20.94,21.245,20.895,21.155,147283.0
2014-03-18,21.12,21.36,21.005,21.235,273056.0
2014-03-19,21.27,21.435,21.175,21.22,99644.0
2014-03-20,21.225,21.225,20.85,20.98,146967.0
2014-03-21,20.965,21.105,20.905,20.97,75775.0
2014-03-24,21.02,21.02,20.56,20.74,118052.0
2014-03-25,20.715,21.185,20.715,20.85,78861.0
2014-03-26,20.905,21.12,20.79,20.94,71888.0
2014-03-27,20.87,20.97,20.565,20.66,140584.0
2014-03-28,20.7,20.995,20.615,20.965,54969.0
2014-03-31,21.045,21.26,20.915,21.035,52316.0
2014-04-01,21.105,21.385,21.035,21.145,72656.0
2014-04-02,21.11,21.4,21.105,21.275,65641.0
2014-04-03,21.225,21.31,20.995,21.07,78210.0
2014-04-04,21.105,21.365,21.095,21.31,66316.0
2014-04-07,21.35,21.35,21.055,21.155,67404.0
2014-04-08,21.035,21.3,21.035,21.245,44244.0
2014-04-09,21.225,21.515,21.2,21.39,83635.0
2014-04-10,21.435,21.515,21.225,21.335,84212.0
2014-04-11,21.225,21.435,21.195,21.275,83046.0
2014-04-14,21.25,21.605,21.245,21.53,83646.0
2014-04-15,21.58,21.92,21.505,21.835,184054.0
2014-04-16,21.845,21.95,21.6,21.795,93110.0
2014-04-17,21.845,22.02,21.765,21.81,46979.0
2014-04-21,21.72,21.845,21.6,21.845,49162.0
2014-04-22,21.81,21.83,21.62,21.69,62512.0
2014-04-23,21.72,21.77,21.475,21.505,157987.0
2014-04-24,21.515,21.925,21.515,21.83,97829.0
2014-04-25,21.465,21.6,21.435,21.515,189352.0
2014-04-28,21.515,21.62,21.32,21.475,102445.0
2014-04-29,21.475,21.885,21.465,21.86,182284.0
2014-04-30,21.885,22.395,21.785,22.35,121931.0
2014-05-01,22.25,22.29,21.975,22.085,163685.0
2014-05-02,22.045,22.545,21.995,22.495,114960.0
2014-05-05,22.42,22.42,22.14,22.215,134011.0
2014-05-06,22.215,22.38,22.07,22.375,113202.0
2014-05-07,22.255,22.33,22.07,22.15,348558.0
2014-05-08,22.265,22.42,21.925,22.0,87030.0
2014-05-09,21.97,22.2,21.895,21.905,78998.0
2014-05-12,22.115,22.19,21.925,22.1,107623.0
2014-05-13,22.14,22.325,22.045,22.115,84373.0
2014-05-14,22.06,22.355,21.995,22.225,83714.0
2014-05-15,22.235,22.255,21.905,22.02,103048.0
2014-05-16,22.07,22.075,21.695,21.845,88415.0
2014-05-20,21.845,21.97,21.58,21.64,36244.0
2014-05-21,21.785,21.975,21.64,21.92,57754.0
2014-05-22,22.025,22.115,21.755,22.05,76016.0
2014-05-23,22.025,22.085,21.885,22.025,141488.0
2014-05-26,21.97,22.185,21.845,22.15,16246.0
2014-05-27,22.135,22.38,21.95,22.11,75604.0
2014-05-28,22.115,22.15,21.835,21.935,115287.0
2014-05-29,21.925,21.96,21.605,21.78,71396.0
2014-05-30,21.805,22.0,21.73,21.835,74328.0
2014-06-02,21.64,21.785,21.315,21.515,332004.0
2014-06-03,21.36,21.555,21.36,21.465,113723.0
2014-06-04,21.39,21.845,21.315,21.785,182859.0
2014-06-05,21.77,22.365,21.63,21.95,185561.0
2014-06-06,22.01,22.175,21.705,22.02,101720.0
2014-06-09,22.1,22.2,22.02,22.115,38382.0
2014-06-10,22.05,22.38,22.0,22.29,78098.0
2014-06-11,22.3,22.325,21.67,21.89,111735.0
2014-06-12,21.775,22.1,21.72,21.95,52080.0
2014-06-13,21.935,22.05,21.645,21.71,103289.0
2014-06-16,21.66,21.835,21.575,21.675,181551.0
2014-06-17,21.675,21.965,21.56,21.795,493300.0
2014-06-18,21.795,21.885,21.635,21.72,137319.0
2014-06-19,21.72,21.865,21.625,21.745,45862.0
2014-06-20,21.795,21.8,21.55,21.56,110903.0
2014-06-23,21.47,21.695,21.47,21.67,62692.0
2014-06-24,21.62,21.695,21.505,21.55,53872.0
2014-06-25,21.395,21.56,21.395,21.47,70112.0
2014-06-26,21.47,21.675,21.435,21.6,40819.0
2014-06-27,21.55,21.66,21.55,21.6,34198.0
2014-06-30,21.55,22.04,21.55,21.81,67808.0
2014-07-02,21.825,21.935,21.7,21.77,66761.0
2014-07-03,21.635,21.96,21.635,21.86,67224.0
2014-07-04,21.925,22.015,21.77,21.845,19798.0
2014-07-07,21.885,21.885,21.72,21.785,106060.0
2014-07-08,21.72,21.735,21.36,21.47,109650.0
2014-07-09,21.535,21.545,21.095,21.31,171474.0
2014-07-10,21.235,21.38,20.995,21.245,156512.0
2014-07-11,21.215,21.31,21.18,21.26,36297.0
2014-07-14,21.305,21.62,21.155,21.37,92760.0
2014-07-15,21.305,21.36,21.045,21.19,111090.0
2014-07-16,21.18,21.38,21.18,21.345,59706.0
2014-07-17,21.395,21.455,21.32,21.38,52784.0
2014-07-18,21.47,21.61,21.355,21.55,51884.0
2014-07-21,21.795,21.96,21.65,21.875,86101.0
2014-07-22,22.0,22.085,21.845,22.065,98104.0
2014-07-23,22.1,22.2,22.01,22.19,43133.0
2014-07-24,22.135,22.34,21.975,22.015,48123.0
2014-07-25,21.96,22.065,21.75,21.865,58103.0
2014-07-28,21.61,21.81,21.55,21.735,48240.0
2014-07-29,21.94,22.15,21.55,21.835,100436.0
2014-07-30,21.885,21.965,21.72,21.89,74276.0
2014-07-31,21.825,21.825,21.46,21.595,117813.0
2014-08-01,21.695,21.835,21.545,21.76,83125.0
2014-08-05,21.75,22.085,21.67,21.96,116215.0
2014-08-06,21.965,22.28,21.91,22.025,132363.0
2014-08-07,22.125,22.24,21.91,22.115,123766.0
2014-08-08,22.11,22.165,21.85,21.96,85893.0
2014-08-11,21.965,22.49,21.96,22.405,72705.0
2014-08-12,22.355,22.465,22.15,22.24,45709.0
2014-08-13,22.325,22.38,22.1,22.14,51938.0
2014-08-14,22.1,22.14,21.925,22.09,60552.0
2014-08-15,22.15,22.21,21.89,22.11,56424.0
2014-08-18,22.125,22.28,22.085,22.205,71607.0
2014-08-19,22.16,22.3,22.135,22.265,52121.0
2014-08-20,22.275,22.62,22.225,22.415,225233.0
2014-08-21,22.425,22.615,22.38,22.44,61287.0
2014-08-22,22.545,22.555,22.39,22.425,49249.0
2014-08-25,22.43,22.74,22.43,22.545,42648.0
2014-08-26,22.52,22.595,22.45,22.52,62945.0
2014-08-27,22.45,22.58,22.425,22.475,58848.0
2014-08-28,22.475,22.665,22.275,22.52,137870.0
2014-08-29,22.545,22.615,22.35,22.54,40653.0
2014-09-02,22.63,22.665,22.475,22.555,30141.0
2014-09-03,22.58,22.63,22.39,22.49,57305.0
2014-09-04,22.555,22.555,22.34,22.48,134500.0
2014-09-05,22.52,22.545,22.165,22.255,60937.0
2014-09-08,22.23,22.73,22.22,22.505,134082.0
2014-09-09,22.545,22.565,22.365,22.465,65001.0
2014-09-10,22.42,22.495,22.165,22.255,55195.0
2014-09-11,22.12,22.34,22.055,22.29,58740.0
2014-09-12,22.295,22.42,22.17,22.33,52976.0
2014-09-15,22.405,22.495,22.27,22.39,82328.0
2014-09-16,22.34,22.405,22.32,22.37,108311.0
2014-09-17,22.44,22.44,22.215,22.295,103281.0
2014-09-18,22.295,22.48,22.22,22.455,56231.0
2014-09-19,22.345,22.545,22.34,22.54,75362.0
2014-09-22,22.52,22.53,22.29,22.42,139888.0
2014-09-23,22.42,22.69,22.195,22.565,100697.0
2014-09-24,22.455,22.815,22.455,22.77,45796.0
2014-09-25,22.67,22.715,21.99,22.115,100747.0
2014-09-26,22.065,22.545,21.97,22.43,64162.0
2014-09-29,22.33,22.615,22.28,22.57,39620.0
2014-09-30,22.53,22.615,22.415,22.47,83944.0
2014-10-01,22.545,22.58,21.765,21.99,137717.0
2014-10-02,22.005,22.205,21.465,21.905,107893.0
2014-10-03,21.92,22.255,21.92,22.13,63461.0
2014-10-06,22.115,22.115,21.69,21.905,135347.0
2014-10-07,21.815,22.015,21.57,21.67,77513.0
2014-10-08,21.62,21.655,21.295,21.655,93970.0
2014-10-09,21.59,21.72,21.33,21.47,94113.0
2014-10-10,21.47,21.47,20.905,21.145,70638.0
2014-10-14,20.995,21.315,20.82,21.065,192568.0
2014-10-15,20.915,21.24,20.69,21.195,131305.0
2014-10-16,20.98,21.17,20.73,21.045,141073.0
2014-10-17,21.215,21.745,21.215,21.54,127018.0
2014-10-20,21.49,21.505,21.105,21.395,138806.0
2014-10-21,21.645,22.015,21.57,21.92,65912.0
2014-10-22,21.98,22.055,21.52,21.545,102591.0
2014-10-23,21.715,21.895,21.595,21.72,63198.0
2014-10-24,21.745,21.99,21.505,21.77,45676.0
2014-10-27,21.84,22.105,21.595,22.09,47845.0
2014-10-28,22.095,22.405,22.065,22.23,41178.0
2014-10-29,22.34,22.34,22.005,22.19,62576.0
2014-10-30,22.09,22.29,22.08,22.23,59148.0
2014-10-31,22.33,22.455,22.105,22.43,59022.0
2014-11-03,22.32,22.605,22.12,22.445,38480.0
2014-11-04,22.34,22.34,22.08,22.195,88727.0
2014-11-05,22.255,22.79,22.255,22.745,291932.0
2014-11-06,22.74,22.815,22.53,22.63,58140.0
2014-11-07,22.58,22.67,22.48,22.655,34130.0
2014-11-10,22.64,23.005,22.57,22.965,199815.0
2014-11-11,23.03,23.2,22.94,23.04,58353.0
2014-11-12,22.925,23.45,22.865,23.215,77292.0
2014-11-13,23.19,23.43,22.755,23.305,87947.0
2014-11-14,23.24,23.55,23.055,23.43,92752.0
2014-11-17,23.43,23.73,23.365,23.505,88011.0
2014-11-18,23.49,23.965,23.49,23.755,128241.0
2014-11-19,23.725,23.925,23.63,23.88,70261.0
2014-11-20,23.775,24.04,23.75,23.95,149657.0
2014-11-21,24.08,24.15,23.98,24.065,101158.0
2014-11-24,24.125,24.13,23.605,23.74,289667.0
2014-11-25,23.675,23.915,23.59,23.775,42065.0
2014-11-26,23.725,23.98,23.525,23.915,48192.0
2014-11-27,23.475,24.005,23.475,23.855,60910.0
2014-11-28,23.8,24.13,23.675,23.925,142998.0
2014-12-01,23.615,23.88,23.365,23.69,320131.0
2014-12-02,23.74,23.94,23.34,23.925,146842.0
2014-12-03,23.865,24.15,23.83,23.915,151498.0
2014-12-04,23.85,23.925,23.365,23.53,99087.0
2014-12-05,23.515,24.03,23.515,23.75,91154.0
2014-12-08,23.6,23.7,22.945,23.2,99549.0
2014-12-09,23.045,23.375,22.945,23.34,92425.0
2014-12-10,23.115,23.25,22.695,22.83,92574.0
2014-12-11,22.995,23.24,22.695,22.78,73102.0
2014-12-12,22.63,22.905,22.32,22.52,115739.0
2014-12-15,22.36,23.205,22.36,22.905,148438.0
2014-12-16,22.87,23.465,22.76,23.115,147646.0
2014-12-17,22.93,23.425,22.93,23.375,111295.0
2014-12-18,23.465,23.775,23.045,23.69,195815.0
2014-12-19,23.715,23.785,23.39,23.585,165751.0
2014-12-22,23.685,23.69,23.38,23.575,111732.0
2014-12-23,23.675,23.92,23.24,23.87,83703.0
2014-12-24,23.845,24.01,23.665,23.885,24159.0
2014-12-29,23.96,24.035,23.885,23.96,36312.0
2014-12-30,23.96,23.97,23.69,23.86,30506.0
2014-12-31,23.775,23.97,23.775,23.895,43281.0
2015-01-02,23.885,24.16,23.8,23.995,55281.0
2015-01-05,24.0,24.0,23.305,23.55,133858.0
2015-01-06,23.56,23.585,23.015,23.13,59354.0
2015-01-07,23.255,23.4,23.09,23.165,74332.0
2015-01-08,23.265,23.39,23.045,23.2,66737.0
2015-01-09,23.19,23.305,22.88,23.04,105750.0
2015-01-12,23.005,23.12,22.705,22.81,121796.0
2015-01-13,22.965,23.29,22.745,22.94,279498.0
2015-01-14,22.785,22.855,22.5,22.52,200517.0
2015-01-15,22.55,22.835,22.375,22.67,523942.0
2015-01-16,22.63,23.045,22.63,22.83,201376.0
2015-01-19,22.68,23.2,22.68,23.13,44360.0
2015-01-20,23.215,23.215,22.805,22.93,194161.0
2015-01-21,22.965,23.525,22.94,23.225,404853.0
2015-01-22,23.35,23.74,23.35,23.565,226734.0
2015-01-23,23.56,23.885,23.315,23.355,276869.0
2015-01-26,23.38,23.55,23.29,23.34,131767.0
2015-01-27,23.12,23.12,22.72,22.88,170725.0
2015-01-28,22.88,23.04,22.73,22.785,92540.0
2015-01-29,22.77,23.265,22.595,22.945,140524.0
2015-01-30,22.435,23.24,22.435,23.145,80210.0
2015-02-02,23.24,23.485,23.055,23.23,103037.0
2015-02-03,23.29,23.59,23.165,23.375,60385.0
2015-02-04,23.33,23.35,22.86,22.945,71940.0
2015-02-05,23.065,23.355,22.845,23.25,121377.0
2015-02-06,23.66,24.58,23.49,24.27,296419.0
2015-02-09,24.16,25.545,24.01,25.25,184199.0
2015-02-10,25.225,25.535,25.015,25.19,158812.0
2015-02-11,25.05,25.32,24.965,25.115,155476.0
2015-02-12,25.065,25.41,24.975,25.27,187149.0
2015-02-13,25.26,25.73,25.225,25.71,74970.0
2015-02-17,25.645,25.82,25.475,25.67,106284.0
2015-02-18,25.495,25.97,25.495,25.82,80601.0
2015-02-19,25.655,25.81,25.435,25.73,100159.0
2015-02-20,25.68,25.895,25.52,25.845,81584.0
2015-02-23,25.78,25.895,25.61,25.82,83430.0
2015-02-24,25.77,26.12,25.745,26.07,135160.0
2015-02-25,26.09,26.19,25.98,26.065,97368.0
2015-02-26,26.04,26.14,25.89,26.065,143200.0
2015-02-27,26.105,26.205,25.865,26.15,74814.0
2015-03-02,26.15,26.735,26.095,26.65,208654.0
2015-03-03,26.56,26.565,25.995,26.15,198769.0
2015-03-04,26.07,26.19,25.88,25.99,113327.0
2015-03-05,25.995,26.525,25.98,26.525,108315.0
2015-03-06,26.49,26.745,26.2,26.265,90442.0
2015-03-09,26.28,26.535,26.14,26.39,113954.0
2015-03-10,26.19,26.275,25.62,25.77,124170.0
2015-03-11,25.67,26.41,25.62,26.385,116883.0
2015-03-12,26.41,26.665,26.285,26.325,163689.0
2015-03-13,26.26,26.46,25.88,26.375,75325.0
2015-03-16,26.215,27.415,26.2,27.01,296784.0
2015-03-17,27.11,27.27,26.665,27.145,132024.0
2015-03-18,27.045,27.17,26.89,27.085,59136.0
2015-03-19,26.99,27.085,26.75,26.825,73260.0
2015-03-20,26.32,27.075,26.32,26.925,88568.0
2015-03-23,26.915,27.15,26.775,27.035,141721.0
2015-03-24,26.965,27.235,26.91,27.17,121064.0
2015-03-25,27.095,27.345,26.78,26.94,104333.0
2015-03-26,26.96,27.295,26.655,27.235,132113.0
2015-03-27,27.18,27.505,27.07,27.415,125405.0
2015-03-30,27.515,27.65,27.405,27.455,279457.0
2015-03-31,27.305,27.69,27.305,27.59,79557.0
2015-04-01,27.555,27.625,27.22,27.505,102513.0
2015-04-02,27.53,28.035,27.44,27.845,103128.0
2015-04-06,27.895,28.07,27.735,27.985,87436.0
2015-04-07,27.935,28.195,27.785,27.97,77557.0
2015-04-08,27.97,28.44,27.97,28.28,144088.0
2015-04-09,28.305,28.415,28.145,28.305,92720.0
2015-04-10,28.35,28.36,27.985,28.14,59858.0
2015-04-13,28.205,28.29,28.01,28.25,50759.0
2015-04-14,28.24,28.39,28.18,28.365,147629.0
2015-04-15,28.365,28.805,28.23,28.595,138930.0
2015-04-16,28.34,28.485,28.215,28.35,165321.0
2015-04-17,28.28,28.435,28.225,28.415,52515.0
2015-04-20,28.45,28.525,28.105,28.14,45523.0
2015-04-21,28.14,28.14,27.6,27.71,44794.0
2015-04-22,27.77,28.065,27.635,27.71,82122.0
2015-04-23,26.99,27.97,26.84,27.43,308311.0
2015-04-24,27.38,27.725,27.125,27.365,211728.0
2015-04-27,27.42,27.64,27.125,27.285,66136.0
2015-04-28,27.18,27.285,26.8,27.16,85798.0
2015-04-29,27.035,27.22,26.59,26.89,90484.0
2015-04-30,26.8,26.8,26.215,26.47,125228.0
2015-05-01,26.495,26.665,26.225,26.505,316259.0
2015-05-04,26.495,26.83,26.48,26.655,72674.0
2015-05-05,26.59,26.885,26.555,26.615,99066.0
2015-05-06,26.665,26.665,26.05,26.58,93814.0
2015-05-07,26.59,26.73,26.395,26.665,150608.0
2015-05-08,26.335,26.68,26.2,26.47,92795.0
2015-05-11,26.445,26.86,26.32,26.8,143578.0
2015-05-12,26.68,26.775,26.31,26.445,93323.0
2015-05-13,26.455,26.53,26.16,26.505,105680.0
2015-05-14,26.59,27.135,26.53,27.025,150858.0
2015-05-15,26.9,27.07,26.695,26.95,110177.0
2015-05-19,26.95,27.135,26.67,27.11,101482.0
2015-05-20,27.075,27.135,26.85,26.86,98128.0
2015-05-21,26.86,26.965,26.725,26.765,98776.0
2015-05-22,26.715,26.755,26.41,26.64,46582.0
2015-05-25,26.64,26.69,26.46,26.64,17077.0
2015-05-26,26.63,26.63,26.175,26.215,73385.0
2015-05-27,26.19,26.545,26.185,26.41,55304.0
2015-05-28,26.325,26.395,26.115,26.3,40590.0
2015-05-29,26.21,26.52,26.2,26.31,31340.0
2015-06-01,26.41,26.42,26.1,26.215,46743.0
2015-06-02,26.285,26.79,26.185,26.57,74166.0
2015-06-03,26.57,27.07,26.555,26.62,65450.0
2015-06-04,26.75,26.75,26.03,26.24,71917.0
2015-06-05,26.27,26.505,26.135,26.275,54220.0
2015-06-08,26.245,26.28,25.84,25.87,42852.0
2015-06-09,25.855,26.28,25.66,26.085,77509.0
2015-06-10,26.175,26.245,26.075,26.21,31844.0
2015-06-11,26.39,27.135,26.39,26.67,197354.0
2015-06-12,26.585,26.76,26.39,26.675,92527.0
2015-06-15,26.645,26.735,26.525,26.65,71295.0
2015-06-16,26.61,26.695,26.405,26.42,165889.0
2015-06-17,26.415,26.565,26.185,26.225,209812.0
2015-06-18,26.195,26.39,26.17,26.245,78917.0
2015-06-19,26.255,26.255,26.05,26.11,55878.0
2015-06-22,26.185,26.475,26.185,26.465,54710.0
2015-06-23,26.365,26.565,26.355,26.525,63095.0
2015-06-24,26.455,26.5,26.295,26.475,61760.0
2015-06-25,26.515,26.65,26.44,26.535,80638.0
2015-06-26,26.67,26.67,26.48,26.56,46317.0
2015-06-29,26.415,26.44,26.09,26.28,68301.0
2015-06-30,26.43,26.645,26.365,26.475,94675.0
2015-07-02,26.525,26.98,26.39,26.84,110458.0
2015-07-03,26.82,26.905,26.585,26.72,20217.0
2015-07-06,26.635,26.905,26.48,26.805,109173.0
2015-07-07,26.77,26.88,26.31,26.855,110137.0
2015-07-08,26.785,26.795,26.33,26.585,154077.0
2015-07-09,26.785,26.805,26.535,26.66,94889.0
2015-07-10,26.81,26.865,26.61,26.795,101872.0
2015-07-13,26.725,27.115,26.725,27.0,83474.0
2015-07-14,27.11,27.115,26.845,27.06,68904.0
2015-07-15,27.005,27.245,26.89,26.965,142209.0
2015-07-16,27.115,27.81,27.075,27.72,116184.0
2015-07-17,27.795,27.81,27.415,27.625,43720.0
2015-07-20,27.66,28.355,27.11,27.11,185188.0
2015-07-21,27.115,27.115,26.855,26.855,125037.0
2015-07-22,26.735,27.065,26.72,26.975,57093.0
2015-07-23,26.95,27.195,26.735,26.76,101093.0
2015-07-24,26.865,27.15,26.575,26.84,68226.0
2015-07-27,26.7,26.785,26.38,26.78,96885.0
2015-07-28,26.5,27.235,26.5,27.16,85342.0
2015-07-29,28.725,29.575,28.725,28.99,384805.0
2015-07-30,28.88,31.725,28.88,31.28,532626.0
2015-07-31,31.28,31.87,30.93,30.99,346004.0
2015-08-04,30.6,31.2,30.2,31.125,325890.0
2015-08-05,31.14,31.415,30.685,30.87,160416.0
2015-08-06,30.975,31.345,30.54,31.31,292934.0
2015-08-07,31.09,31.49,30.675,31.17,212771.0
2015-08-10,30.87,31.475,30.59,30.78,172807.0
2015-08-11,30.77,31.255,30.735,31.245,226808.0
2015-08-12,31.0,31.09,30.635,31.09,103868.0
2015-08-13,30.93,31.175,30.89,30.965,92709.0
2015-08-14,30.895,31.515,30.76,31.405,176738.0
2015-08-17,31.355,31.6,31.11,31.22,77038.0
2015-08-18,31.03,31.31,30.95,31.26,108903.0
2015-08-19,31.27,31.295,30.975,31.14,337417.0
2015-08-20,31.075,31.14,30.28,30.43,189855.0
2015-08-21,30.015,30.295,29.42,29.67,209197.0
2015-08-24,28.6,29.735,27.725,29.365,384574.0
2015-08-25,29.28,29.865,29.27,29.38,246831.0
2015-08-26,29.66,30.245,29.345,30.15,302900.0
2015-08-27,30.31,30.635,29.66,29.955,142763.0
2015-08-28,29.81,30.295,29.635,29.915,171308.0
2015-08-31,29.5,29.99,29.465,29.695,219319.0
2015-09-01,29.27,29.575,28.835,28.93,261739.0
2015-09-02,28.95,29.185,28.145,28.87,243881.0
2015-09-03,29.04,29.1,28.48,28.55,141483.0
2015-09-04,28.365,28.82,28.145,28.235,166616.0
2015-09-08,28.41,29.185,28.41,28.78,122657.0
2015-09-09,29.22,29.22,28.43,28.515,130284.0
2015-09-10,28.395,28.95,28.395,28.66,127537.0
2015-09-11,28.55,28.83,28.445,28.64,132138.0
2015-09-14,28.54,28.575,28.045,28.13,120911.0
2015-09-15,28.12,28.53,27.78,28.41,136643.0
2015-09-16,28.36,28.805,27.79,28.225,284205.0
2015-09-17,28.25,28.525,28.08,28.335,89228.0
2015-09-18,28.105,28.54,27.995,28.12,161253.0
2015-09-21,28.095,28.77,28.095,28.465,236501.0
2015-09-22,28.105,28.615,28.02,28.525,293966.0
2015-09-23,28.54,28.93,28.53,28.735,181013.0
2015-09-24,28.55,28.555,27.4,28.105,335005.0
2015-09-25,28.115,28.985,28.115,28.905,370394.0
2015-09-28,28.76,28.785,27.595,27.72,145838.0
2015-09-29,27.69,27.875,27.205,27.805,212647.0
2015-09-30,27.95,28.075,27.51,27.655,132322.0
2015-10-01,27.755,27.89,27.235,27.45,150746.0
2015-10-02,27.205,27.51,27.195,27.26,122370.0
2015-10-05,27.33,28.41,27.33,27.91,191013.0
2015-10-06,27.935,28.35,27.29,27.295,142230.0
2015-10-07,27.39,28.405,27.39,28.265,203207.0
2015-10-08,28.15,28.55,27.89,28.445,222301.0
2015-10-09,28.385,28.685,28.275,28.275,72342.0
2015-10-13,28.165,28.32,27.545,27.73,115816.0
2015-10-14,27.775,27.885,27.11,27.185,148126.0
2015-10-15,27.33,27.485,26.975,27.205,154551.0
2015-10-16,27.29,27.545,27.185,27.29,124205.0
2015-10-19,27.305,27.655,27.295,27.655,148321.0
2015-10-20,27.605,28.615,27.605,28.525,249668.0
2015-10-21,28.53,28.72,28.115,28.19,272912.0
2015-10-22,28.175,28.53,28.115,28.345,107530.0
2015-10-23,28.36,28.7,28.36,28.465,116628.0
2015-10-26,28.525,28.58,28.345,28.36,305580.0
2015-10-27,28.24,28.48,28.035,28.21,398152.0
2015-10-28,28.18,28.565,28.105,28.495,132797.0
2015-10-29,28.49,29.215,28.3,28.975,191948.0
2015-10-30,28.915,29.075,28.72,28.985,169593.0
2015-11-02,29.095,29.305,28.78,29.04,118834.0
2015-11-03,29.095,29.12,27.765,28.66,289602.0
2015-11-04,28.615,28.635,27.365,27.55,441664.0
2015-11-05,27.545,27.765,27.405,27.475,122655.0
2015-11-06,27.575,27.68,27.26,27.32,92908.0
2015-11-09,27.255,27.375,27.1,27.27,43862.0
2015-11-10,27.29,27.465,27.175,27.345,74296.0
2015-11-11,27.375,27.645,27.125,27.125,63092.0
2015-11-12,27.0,27.005,26.25,26.265,256919.0
2015-11-13,26.12,26.34,25.805,26.035,340860.0
2015-11-16,26.455,27.435,26.455,27.085,361184.0
2015-11-17,27.195,27.485,26.965,27.195,345622.0
2015-11-18,27.255,27.34,27.005,27.21,304190.0
2015-11-19,27.26,27.305,26.99,27.1,334359.0
2015-11-20,27.06,27.21,26.52,26.975,416003.0
2015-11-23,27.0,27.365,26.77,26.99,387949.0
2015-11-24,26.87,26.895,26.665,26.725,114212.0
2015-11-25,26.6,26.965,26.52,26.605,197019.0
2015-11-26,26.605,26.69,26.4,26.65,50863.0
2015-11-27,26.65,26.88,26.46,26.86,82239.0
2015-11-30,26.87,26.915,26.37,26.6,508111.0
2015-12-01,26.975,26.975,26.2,26.735,339665.0
2015-12-02,26.685,26.86,26.48,26.57,204180.0
2015-12-03,26.565,26.66,26.105,26.23,179703.0
2015-12-04,26.14,26.255,25.865,25.89,121199.0
2015-12-07,25.865,25.865,25.26,25.61,257087.0
2015-12-08,25.61,25.755,25.13,25.6,285863.0
2015-12-09,25.565,25.765,25.525,25.72,230354.0
2015-12-10,25.72,25.995,25.515,25.925,211115.0
2015-12-11,25.815,25.815,25.54,25.68,208683.0
2015-12-14,25.645,25.815,25.265,25.715,275402.0
2015-12-15,25.885,26.7,25.8,26.58,317432.0
2015-12-16,26.64,27.15,26.475,27.085,332188.0
2015-12-17,27.16,27.195,26.845,27.05,167160.0
2015-12-18,26.895,27.055,26.63,26.765,225825.0
2015-12-21,26.845,27.115,26.705,26.87,135541.0
2015-12-22,26.955,26.98,26.57,26.775,86860.0
2015-12-23,26.92,27.545,26.76,27.325,273601.0
2015-12-24,27.21,27.385,27.15,27.28,54738.0
2015-12-29,27.355,27.655,27.27,27.27,66716.0
2015-12-30,27.315,27.415,27.175,27.205,51432.0
2015-12-31,27.185,27.195,26.88,27.025,98013.0
2016-01-04,26.825,26.835,26.13,26.705,207501.0
2016-01-05,26.68,26.81,26.25,26.33,130726.0
2016-01-06,26.02,26.27,25.61,25.79,168427.0
2016-01-07,25.44,25.79,25.155,25.775,168676.0
2016-01-08,25.925,26.16,25.715,25.86,162312.0
2016-01-11,25.9,25.9,25.465,25.66,130291.0
2016-01-12,25.62,26.425,25.62,26.33,224761.0
2016-01-13,26.46,26.64,25.635,25.875,305423.0
2016-01-14,25.695,26.68,25.035,26.21,456005.0
2016-01-15,25.295,25.86,24.675,25.32,344116.0
2016-01-18,25.18,25.355,25.01,25.205,66237.0
2016-01-19,25.43,25.635,25.085,25.165,283529.0
2016-01-20,25.165,25.265,23.715,24.11,603332.0
2016-01-21,24.11,24.22,23.69,23.81,434872.0
2016-01-22,24.24,25.055,24.13,24.805,442744.0
2016-01-25,24.815,24.815,23.87,23.915,258309.0
2016-01-26,23.985,24.46,23.975,24.34,191638.0
2016-01-27,24.36,24.83,24.1,24.565,335550.0
2016-01-28,24.735,24.91,24.54,24.83,227960.0
2016-01-29,24.855,25.03,24.205,24.375,471545.0
2016-02-01,24.495,24.495,23.805,24.145,181442.0
2016-02-02,24.11,24.24,23.57,23.675,233742.0
2016-02-03,23.975,24.16,23.34,24.085,275905.0
2016-02-04,24.01,24.975,24.0,24.91,227898.0
2016-02-05,25.445,25.445,24.88,25.165,213629.0
2016-02-08,24.935,24.935,24.49,24.795,245205.0
2016-02-09,24.795,25.0,24.65,24.83,186306.0
2016-02-10,24.94,26.51,24.61,25.73,490202.0
2016-02-11,25.26,25.325,24.135,24.54,643624.0
2016-02-12,24.695,24.745,23.89,24.46,388012.0
2016-02-16,24.575,25.835,24.575,25.765,314631.0
2016-02-17,26.015,26.785,25.835,26.56,409861.0
2016-02-18,26.405,26.885,26.125,26.79,281117.0
2016-02-19,26.58,26.765,25.86,26.185,388774.0
2016-02-22,26.235,26.85,26.175,26.25,222965.0
2016-02-23,26.22,26.44,25.985,26.305,155538.0
2016-02-24,26.125,26.62,25.875,26.58,223350.0
2016-02-25,26.545,26.88,26.295,26.76,156001.0
2016-02-26,26.94,27.58,26.88,27.41,257115.0
2016-02-29,27.385,27.925,27.145,27.23,203963.0
2016-03-01,27.115,27.855,27.115,27.375,262546.0
2016-03-02,27.355,27.41,26.92,27.325,148985.0
2016-03-03,27.365,27.415,26.825,27.135,263798.0
2016-03-04,27.21,27.81,27.055,27.295,202482.0
2016-03-07,27.24,28.35,27.24,28.275,185133.0
2016-03-08,28.25,28.5,27.715,27.97,126250.0
2016-03-09,28.195,28.315,27.775,28.145,225376.0
2016-03-10,28.155,28.19,26.92,27.705,337357.0
2016-03-11,27.965,28.195,27.595,27.75,173935.0
2016-03-14,27.725,28.16,27.62,27.93,147263.0
2016-03-15,27.86,27.92,27.445,27.585,73434.0
2016-03-16,27.69,27.695,27.255,27.31,117403.0
2016-03-17,27.36,28.54,27.35,28.41,208124.0
2016-03-18,28.455,29.195,28.385,28.98,218727.0
2016-03-21,28.91,29.145,28.66,28.97,122699.0
2016-03-22,28.87,29.1,28.685,28.995,75000.0
2016-03-23,28.895,28.99,28.72,28.815,99611.0
2016-03-24,28.56,28.85,28.43,28.625,62812.0
2016-03-28,28.645,28.79,28.525,28.62,55323.0
2016-03-29,28.745,28.895,28.525,28.81,93225.0
2016-03-30,28.9,28.995,28.68,28.74,115303.0
2016-03-31,28.81,29.625,28.62,29.55,208939.0
2016-04-01,29.55,29.85,29.24,29.79,93582.0
2016-04-04,29.78,29.815,29.12,29.245,69156.0
2016-04-05,29.075,29.12,28.715,29.055,98634.0
2016-04-06,29.025,29.255,28.91,29.17,68993.0
2016-04-07,29.03,29.065,28.74,28.955,82302.0
2016-04-08,29.065,30.125,28.8,28.885,57095.0
2016-04-11,28.565,28.565,28.065,28.125,192869.0
2016-04-12,28.155,28.18,27.785,27.885,107858.0
2016-04-13,27.93,28.6,27.93,28.55,156976.0
2016-04-14,28.635,29.96,28.53,29.925,135731.0
2016-04-15,29.84,30.005,29.66,30.005,75266.0
2016-04-18,29.825,30.305,29.755,30.27,52834.0
2016-04-19,30.27,30.575,30.015,30.54,105098.0
2016-04-20,30.575,30.625,29.98,29.995,138319.0
2016-04-21,29.96,30.03,29.78,29.925,52427.0
2016-04-22,29.84,30.23,29.765,30.115,205804.0
2016-04-25,30.1,30.485,29.77,30.17,196468.0
2016-04-26,30.145,30.3,29.685,29.805,122769.0
2016-04-27,30.625,33.415,30.575,32.51,627495.0
2016-04-28,31.795,32.785,31.605,32.2,546840.0
2016-04-29,32.27,32.665,32.22,32.39,240590.0
2016-05-02,32.255,32.59,32.255,32.435,137634.0
2016-05-03,32.32,32.565,32.03,32.52,150813.0
2016-05-04,32.45,32.685,32.32,32.485,84946.0
2016-05-05,32.485,32.485,31.865,32.035,171578.0
2016-05-06,32.01,32.64,31.875,32.485,368006.0
2016-05-09,32.39,32.47,31.66,31.91,92367.0
2016-05-10,31.865,32.51,31.65,32.38,120810.0
2016-05-11,32.34,32.51,32.13,32.355,75190.0
2016-05-12,32.435,32.47,31.82,32.1,74674.0
2016-05-13,32.13,32.22,31.77,31.875,66903.0
2016-05-16,31.88,32.005,31.505,31.85,69282.0
2016-05-17,31.83,31.96,31.385,31.545,97229.0
2016-05-18,31.41,31.735,31.365,31.485,169849.0
2016-05-19,31.28,31.7,31.055,31.555,96426.0
2016-05-20,31.7,32.125,31.57,31.91,173731.0
2016-05-24,32.02,32.165,31.795,31.925,104114.0
2016-05-25,31.97,32.07,31.16,31.355,232368.0
2016-05-26,31.415,31.7,31.355,31.475,221480.0
2016-05-27,31.52,31.875,31.52,31.85,102399.0
2016-05-30,31.875,31.925,31.565,31.625,18927.0
2016-05-31,31.615,31.855,31.33,31.72,97975.0
2016-06-01,31.545,32.245,31.435,32.175,133060.0
2016-06-02,32.055,32.495,32.045,32.185,84683.0
2016-06-03,32.28,32.7,32.1,32.63,74431.0
2016-06-06,32.64,32.745,32.185,32.555,80850.0
2016-06-07,32.655,32.82,32.465,32.69,92658.0
2016-06-08,32.805,32.95,32.485,32.595,79943.0
2016-06-09,32.465,32.545,32.165,32.45,78103.0
2016-06-10,32.31,32.4,31.67,31.87,109845.0
2016-06-13,31.87,31.975,31.525,31.61,126059.0
2016-06-14,31.6,31.86,31.41,31.67,55453.0
2016-06-15,31.69,32.51,31.62,32.345,121146.0
2016-06-16,32.25,32.32,31.895,32.015,90098.0
2016-06-17,32.085,32.225,31.885,32.025,72381.0
2016-06-20,32.43,32.9,32.225,32.45,155028.0
2016-06-21,32.535,32.735,32.485,32.545,57060.0
2016-06-22,32.655,32.865,32.27,32.32,102570.0
2016-06-23,32.5,32.865,32.33,32.83,58582.0
2016-06-24,32.345,32.89,31.68,31.915,150558.0
2016-06-27,31.75,31.775,31.315,31.655,58301.0
2016-06-28,32.045,32.19,31.66,31.705,82705.0
2016-06-29,31.885,32.855,31.83,32.725,90413.0
2016-06-30,32.85,32.85,32.525,32.57,55528.0
2016-07-04,33.125,33.685,33.1,33.15,58807.0
2016-07-05,33.065,33.65,32.97,33.515,181599.0
2016-07-06,33.35,33.745,33.315,33.585,119471.0
2016-07-07,33.745,34.295,33.625,34.11,202423.0
2016-07-08,34.18,34.18,33.67,33.72,72173.0
2016-07-11,33.875,34.285,33.78,34.035,61547.0
2016-07-12,34.035,34.24,33.94,34.095,102936.0
2016-07-13,34.13,34.82,34.0,34.52,72810.0
2016-07-14,34.605,34.62,34.295,34.295,59257.0
2016-07-15,34.32,34.605,34.145,34.415,195997.0
2016-07-18,34.49,34.83,34.335,34.455,102856.0
2016-07-19,34.36,35.315,34.215,34.975,219679.0
2016-07-20,34.975,35.305,34.55,34.745,123643.0
2016-07-21,35.08,35.09,34.71,34.865,63712.0
2016-07-22,34.465,34.465,33.445,33.955,255208.0
2016-07-25,33.835,33.875,33.41,33.62,80878.0
2016-07-26,33.67,33.835,33.55,33.765,62044.0
2016-07-27,33.455,34.18,33.395,33.94,141749.0
2016-07-28,33.85,34.42,33.85,34.265,66939.0
2016-07-29,34.18,34.335,33.715,33.92,61904.0
2016-08-02,33.885,33.94,33.455,33.49,52343.0
2016-08-03,33.49,33.74,33.14,33.635,106957.0
2016-08-04,33.585,34.145,33.575,34.06,190562.0
2016-08-05,34.135,34.57,33.99,34.335,65793.0
2016-08-08,34.335,35.14,34.215,35.065,150540.0
2016-08-09,35.115,35.39,34.715,34.745,108255.0
2016-08-10,34.83,35.02,34.63,34.71,86864.0
2016-08-11,34.84,34.87,34.095,34.31,90234.0
2016-08-12,34.095,34.395,33.85,34.205,131901.0
2016-08-15,34.18,35.01,34.17,34.64,78688.0
2016-08-16,34.64,34.645,34.19,34.395,91503.0
2016-08-17,34.355,34.395,33.87,34.035,101405.0
2016-08-18,33.965,34.225,33.68,34.095,91620.0
2016-08-19,33.965,33.975,33.66,33.715,53351.0
2016-08-22,33.62,33.905,33.1,33.22,125302.0
2016-08-23,33.365,34.035,33.255,33.85,71284.0
2016-08-24,33.85,33.93,33.53,33.67,65566.0
2016-08-25,33.62,33.93,33.59,33.8,40326.0
2016-08-26,33.745,34.17,33.745,34.11,91807.0
2016-08-29,34.06,34.265,34.005,34.135,169173.0
2016-08-30,34.145,34.655,34.135,34.57,58775.0
2016-08-31,34.57,34.605,34.295,34.335,42128.0
2016-09-01,34.335,34.935,34.32,34.725,104227.0
2016-09-02,34.715,35.045,34.38,34.845,294073.0
2016-09-06,34.77,34.77,34.29,34.51,135669.0
2016-09-07,34.525,34.76,33.97,34.05,124281.0
2016-09-08,34.055,34.205,33.82,34.04,99550.0
2016-09-09,33.91,33.92,32.96,33.055,88868.0
2016-09-12,32.855,33.72,32.675,33.64,184313.0
2016-09-13,33.465,33.59,33.145,33.205,56797.0
2016-09-14,33.17,33.64,33.17,33.49,56808.0
2016-09-15,33.475,33.83,33.275,33.43,55657.0
2016-09-16,33.31,33.415,32.945,33.03,61963.0
2016-09-19,33.25,33.71,32.71,33.285,40314.0
2016-09-20,33.325,33.665,33.265,33.49,38631.0
2016-09-21,33.71,34.24,33.465,33.995,51618.0
2016-09-22,34.02,34.44,33.985,34.36,68562.0
2016-09-23,34.25,34.335,33.9,33.985,49568.0
2016-09-26,33.92,34.11,33.785,33.945,40408.0
2016-09-27,33.85,33.925,33.355,33.43,59632.0
2016-09-28,33.545,33.9,33.335,33.815,88623.0
2016-09-29,33.685,34.12,33.685,33.98,50069.0
2016-09-30,33.92,34.405,33.86,34.02,144399.0
2016-10-03,33.985,34.49,33.9,34.335,63057.0
2016-10-04,34.415,34.51,34.005,34.085,65418.0
2016-10-05,34.145,34.58,33.945,34.51,111338.0
2016-10-06,34.52,34.945,34.51,34.82,60794.0
2016-10-07,34.77,34.785,34.395,34.665,72122.0
2016-10-11,34.76,34.76,34.525,34.595,59094.0
2016-10-12,34.64,34.745,34.56,34.7,52175.0
2016-10-13,34.58,34.855,34.51,34.77,53899.0
2016-10-14,34.89,35.09,34.69,34.71,56400.0
2016-10-17,34.71,34.95,33.91,34.805,73095.0
2016-10-18,35.04,35.04,34.735,34.815,74827.0
2016-10-19,34.77,35.065,34.7,35.02,102461.0
2016-10-20,34.925,35.125,34.875,35.05,47983.0
2016-10-21,34.98,35.265,34.83,35.16,89306.0
2016-10-24,35.215,35.58,35.03,35.415,73028.0
2016-10-25,35.35,35.465,35.09,35.265,84466.0
2016-10-26,35.18,35.185,34.595,34.69,74970.0
2016-10-27,34.83,34.83,34.205,34.405,80642.0
2016-10-28,34.405,34.77,34.22,34.49,43917.0
2016-10-31,34.485,34.77,34.005,34.25,110341.0
2016-11-01,34.255,34.76,34.255,34.545,105630.0
2016-11-02,34.45,34.945,34.43,34.9,76808.0
2016-11-03,34.865,35.25,34.69,35.18,94250.0
2016-11-04,35.125,35.315,34.915,34.98,55700.0
2016-11-07,35.195,35.195,34.405,34.77,105456.0
2016-11-08,34.23,34.77,34.05,34.51,93229.0
2016-11-09,33.91,34.96,33.91,34.815,168970.0
2016-11-10,34.83,35.17,34.62,34.95,81808.0
2016-11-11,34.815,34.935,34.7,34.83,69900.0
2016-11-14,34.83,34.865,34.5,34.62,78731.0
2016-11-15,34.62,35.805,34.62,35.725,206922.0
2016-11-16,35.605,36.595,35.595,36.535,285847.0
2016-11-17,36.545,37.64,36.535,37.335,229822.0
2016-11-18,37.315,37.42,36.62,37.01,85436.0
2016-11-21,37.24,37.775,37.01,37.605,70110.0
2016-11-22,37.7,38.02,37.51,37.77,146886.0
2016-11-23,37.605,37.75,37.005,37.37,98056.0
2016-11-24,37.17,37.805,37.17,37.545,31298.0
2016-11-25,37.515,37.675,37.31,37.31,21532.0
2016-11-28,37.325,37.42,36.83,36.9,54666.0
2016-11-29,36.735,37.645,36.725,37.455,46896.0
2016-11-30,37.515,38.28,37.375,38.28,130432.0
2016-12-01,38.24,38.245,36.945,37.455,219449.0
2016-12-02,37.385,38.1,37.335,37.605,127703.0
2016-12-05,37.77,38.335,37.605,38.14,74375.0
2016-12-06,38.24,38.24,37.715,37.9,182411.0
2016-12-07,37.96,38.15,37.845,37.89,98297.0
2016-12-08,37.925,38.065,37.81,37.9,106227.0
2016-12-09,37.95,38.285,37.925,38.23,69820.0
2016-12-12,38.29,38.36,37.98,38.18,95787.0
2016-12-13,38.22,38.79,38.15,38.44,132123.0
2016-12-14,38.325,38.755,38.22,38.275,108406.0
2016-12-15,38.32,38.36,37.875,38.075,56302.0
2016-12-16,38.18,38.395,37.82,37.88,68558.0
2016-12-19,37.34,37.49,36.66,37.36,97749.0
2016-12-20,37.325,37.53,36.93,37.08,50585.0
2016-12-21,37.015,37.21,36.835,36.94,70245.0
2016-12-22,36.98,37.105,36.765,36.98,48634.0
2016-12-23,36.98,37.045,36.755,36.965,41218.0
2016-12-28,36.94,37.095,36.66,36.73,123582.0
2016-12-29,36.835,37.27,36.73,37.115,70427.0
2016-12-30,37.115,37.27,36.905,36.965,25346.0
2017-01-03,36.99,37.19,36.57,36.755,71037.0
2017-01-04,36.85,37.26,36.815,37.035,61082.0
2017-01-05,36.94,36.955,36.57,36.755,89797.0
2017-01-06,36.74,36.91,36.53,36.605,48121.0
2017-01-09,36.53,36.625,36.225,36.345,50713.0
2017-01-10,36.285,36.74,36.285,36.565,52175.0
2017-01-11,36.58,36.625,36.345,36.6,52135.0
2017-01-12,36.6,36.66,35.935,36.265,44977.0
2017-01-13,36.215,36.745,36.205,36.66,44488.0
2017-01-16,36.57,36.745,36.485,36.59,57522.0
2017-01-17,36.58,36.73,36.3,36.415,82434.0
2017-01-18,36.5,36.6,36.265,36.365,54160.0
2017-01-19,36.285,36.605,36.265,36.415,48997.0
2017-01-20,36.485,36.65,36.31,36.38,65755.0
2017-01-23,36.31,36.495,35.875,36.075,76056.0
2017-01-24,36.17,36.495,36.075,36.135,267140.0
2017-01-25,36.145,36.65,36.145,36.435,237966.0
2017-01-26,36.415,36.705,36.24,36.415,160118.0
2017-01-27,36.475,37.35,36.37,37.325,138873.0
2017-01-30,37.28,37.295,36.92,37.105,94062.0
2017-01-31,37.095,37.095,36.59,36.79,179938.0
2017-02-01,36.94,36.94,35.97,36.03,88193.0
2017-02-02,36.055,36.565,36.005,36.44,168546.0
2017-02-03,36.53,36.905,36.44,36.485,134395.0
2017-02-06,36.685,37.025,36.545,36.895,100426.0
2017-02-07,37.525,39.095,37.525,38.805,332659.0
2017-02-08,38.8,39.655,38.65,39.635,386787.0
2017-02-09,39.765,40.43,39.435,40.035,327651.0
2017-02-10,40.135,40.86,39.9,40.465,233911.0
2017-02-13,40.585,40.7,40.415,40.585,114395.0
2017-02-14,40.65,41.025,40.405,40.58,182514.0
2017-02-15,40.605,40.935,40.585,40.85,103563.0
2017-02-16,41.005,42.645,40.9,41.375,135041.0
2017-02-17,41.33,41.575,41.05,41.12,94832.0
2017-02-21,41.24,41.39,41.13,41.275,43701.0
2017-02-22,41.235,41.66,41.155,41.39,56795.0
2017-02-23,41.52,41.68,40.885,40.9,52490.0
2017-02-24,40.585,41.085,39.975,40.29,152624.0
2017-02-27,40.275,40.525,40.035,40.44,116014.0
2017-02-28,40.44,41.025,40.3,40.44,142332.0
2017-03-01,40.405,41.18,40.405,40.795,116142.0
2017-03-02,40.665,41.31,40.655,41.06,119206.0
2017-03-03,41.05,41.305,40.455,41.135,84338.0
2017-03-06,40.97,41.025,40.485,40.99,71391.0
2017-03-07,40.94,41.15,40.385,40.5,117966.0
2017-03-08,40.49,40.665,40.035,40.105,116585.0
2017-03-09,40.055,40.315,39.79,39.955,125461.0
2017-03-10,39.81,40.36,39.65,40.3,85800.0
2017-03-13,40.305,40.315,40.045,40.095,70099.0
2017-03-14,39.955,40.08,39.545,39.595,103502.0
2017-03-15,39.665,40.27,39.555,40.07,153420.0
2017-03-16,40.15,40.315,39.73,39.845,42729.0
2017-03-17,40.09,40.315,39.745,39.815,57993.0
2017-03-20,39.78,40.255,39.605,39.815,63700.0
2017-03-21,39.81,40.095,39.66,39.8,118020.0
2017-03-22,39.81,39.81,39.555,39.65,51318.0
2017-03-23,39.65,40.695,39.56,40.56,132730.0
2017-03-24,40.58,40.795,39.64,39.775,68901.0
2017-03-27,39.66,40.27,39.23,40.175,47843.0
2017-03-28,40.115,40.93,39.985,40.535,100002.0
2017-03-29,40.63,40.835,40.255,40.455,41658.0
2017-03-30,40.455,40.66,40.23,40.545,115411.0
2017-03-31,40.41,41.015,40.305,40.78,58443.0
2017-04-03,40.755,41.14,40.58,40.885,76982.0
2017-04-04,40.91,41.515,40.85,41.49,98416.0
2017-04-05,41.55,41.72,41.2,41.245,65661.0
2017-04-06,41.325,41.65,41.035,41.475,65035.0
2017-04-07,41.5,41.5,41.05,41.27,25263.0
2017-04-10,41.305,41.51,41.235,41.35,27736.0
2017-04-11,41.315,41.605,40.895,41.5,33552.0
2017-04-12,41.245,41.49,40.735,40.8,55771.0
2017-04-13,40.755,40.8,40.165,40.21,46817.0
2017-04-17,40.245,40.56,39.95,40.56,71039.0
2017-04-18,40.52,40.685,40.305,40.59,54482.0
2017-04-19,40.675,40.72,40.14,40.3,30554.0
2017-04-20,40.305,40.43,39.65,39.66,67772.0
2017-04-21,39.72,40.34,39.615,40.29,83697.0
2017-04-24,40.43,41.19,40.37,40.755,83247.0
2017-04-25,40.93,41.755,40.72,41.55,113717.0
2017-04-26,41.475,41.945,41.095,41.12,56686.0
2017-04-27,42.665,44.215,42.665,43.9,426750.0
2017-04-28,43.595,43.665,41.675,42.56,142896.0
2017-05-01,42.34,42.815,41.745,42.435,111048.0
2017-05-02,42.505,42.935,42.42,42.48,114057.0
2017-05-03,42.575,42.64,41.85,41.97,92802.0
2017-05-04,41.93,41.935,41.37,41.615,139735.0
2017-05-05,41.65,41.78,41.235,41.42,63296.0
2017-05-08,41.525,41.525,41.28,41.37,57323.0
2017-05-09,41.605,41.84,41.315,41.36,43053.0
2017-05-10,41.445,41.755,41.335,41.605,144186.0
2017-05-11,41.7,41.795,41.015,41.07,65256.0
2017-05-12,40.98,41.06,40.265,40.49,41829.0
2017-05-15,40.59,40.63,40.22,40.455,72240.0
2017-05-16,40.555,40.555,40.23,40.3,53912.0
2017-05-17,40.23,40.375,38.915,39.02,93888.0
2017-05-18,38.95,39.415,38.135,39.23,77104.0
2017-05-19,39.385,39.65,39.265,39.475,82296.0
2017-05-23,39.615,39.615,39.15,39.205,85445.0
2017-05-24,39.22,39.775,39.22,39.745,44141.0
2017-05-25,39.78,39.895,39.525,39.71,86402.0
2017-05-26,39.665,39.755,39.38,39.63,49729.0
2017-05-29,39.545,39.87,39.545,39.665,32483.0
2017-05-30,39.665,40.175,39.535,39.7,63552.0
2017-05-31,39.745,39.955,39.7,39.885,56940.0
2017-06-01,40.605,42.64,40.555,41.965,142462.0
2017-06-02,42.045,42.06,41.37,41.545,48923.0
2017-06-05,41.44,41.725,40.98,41.62,103363.0
2017-06-06,41.565,41.705,40.825,40.945,43873.0
2017-06-07,41.095,41.36,40.895,40.98,54804.0
2017-06-08,40.945,41.22,40.71,41.13,28768.0
2017-06-09,41.15,41.8,40.77,40.955,63071.0
2017-06-12,40.98,41.09,40.25,40.315,77424.0
2017-06-13,40.305,40.78,39.99,40.505,90762.0
2017-06-14,40.575,40.76,40.435,40.49,54373.0
2017-06-15,40.32,40.655,40.26,40.49,35126.0
2017-06-16,40.515,40.585,40.04,40.375,42349.0
2017-06-19,40.575,40.875,40.465,40.835,30314.0
2017-06-20,40.815,40.815,40.595,40.755,41190.0
2017-06-21,40.885,41.175,40.735,41.09,46578.0
2017-06-22,41.095,41.845,40.945,41.535,227682.0
2017-06-23,41.53,41.685,41.125,41.485,57077.0
2017-06-26,41.58,41.66,41.105,41.59,38605.0
2017-06-27,41.36,41.79,41.36,41.535,234224.0
2017-06-28,41.785,42.55,41.615,42.195,61991.0
2017-06-29,42.195,42.265,41.8,41.915,58444.0
2017-06-30,41.625,42.23,41.535,42.01,33836.0
2017-07-04,42.01,42.63,41.66,41.8,53336.0
2017-07-05,41.89,42.115,41.605,41.835,51349.0
2017-07-06,41.74,42.045,41.42,41.825,47481.0
2017-07-07,41.8,42.41,41.5,42.32,57520.0
2017-07-10,42.16,42.24,41.465,42.19,94945.0
2017-07-11,42.09,42.265,41.785,42.09,67484.0
2017-07-12,42.155,42.735,41.905,42.62,73203.0
2017-07-13,42.565,42.565,41.935,42.01,81703.0
2017-07-14,42.02,42.055,41.8,41.845,62087.0
2017-07-17,41.74,41.87,41.415,41.44,51557.0
2017-07-18,41.455,41.79,41.36,41.51,105252.0
2017-07-19,41.52,41.73,41.21,41.275,51965.0
2017-07-20,41.36,41.395,41.175,41.255,35326.0
2017-07-21,41.23,41.325,40.84,41.22,51964.0
2017-07-24,41.23,41.405,40.86,41.2,58272.0
2017-07-25,41.51,42.01,41.185,41.415,67423.0
2017-07-26,41.185,41.36,40.7,40.805,138837.0
2017-07-27,40.72,40.795,40.525,40.63,97831.0
2017-07-28,40.515,41.22,40.48,40.975,59147.0
2017-07-31,40.945,41.175,40.63,40.735,88927.0
2017-08-01,40.815,40.965,40.295,40.445,137985.0
2017-08-02,40.395,40.47,40.06,40.315,58421.0
2017-08-03,40.315,40.62,39.96,40.06,58716.0
2017-08-04,40.13,40.4,40.085,40.12,46356.0
2017-08-08,40.025,40.19,39.775,40.05,91071.0
2017-08-09,40.04,40.455,39.785,39.845,105675.0
2017-08-10,39.74,39.81,39.46,39.54,163414.0
2017-08-11,39.53,39.53,39.045,39.065,72303.0
2017-08-14,39.18,39.485,38.88,38.965,82498.0
2017-08-15,39.055,39.255,38.895,39.25,70208.0
2017-08-16,39.285,39.62,39.195,39.215,79956.0
2017-08-17,39.18,39.335,39.045,39.09,49666.0
2017-08-18,39.09,39.125,38.57,38.78,71747.0
2017-08-21,38.745,39.23,38.685,39.115,38045.0
2017-08-22,39.125,39.265,38.915,39.22,73103.0
2017-08-23,39.16,39.55,38.985,39.125,139185.0
2017-08-24,39.22,39.345,39.045,39.1,32780.0
2017-08-25,39.265,39.62,38.995,39.515,51338.0
2017-08-28,42.68,44.835,42.24,43.885,1447898.0
2017-08-29,44.175,48.455,43.79,48.18,574284.0
2017-08-30,47.96,49.28,47.765,47.97,315803.0
2017-08-31,48.04,48.05,46.985,47.31,293952.0
2017-09-01,47.325,47.4,46.555,46.7,191216.0
2017-09-05,46.56,46.845,45.785,46.72,163961.0
2017-09-06,47.01,47.495,46.755,47.055,219745.0
2017-09-07,47.045,47.45,46.355,46.575,331663.0
2017-09-08,46.5,47.01,46.4,46.735,159202.0
2017-09-11,46.49,47.48,46.425,47.195,204585.0
2017-09-12,47.37,47.965,46.965,47.865,202130.0
2017-09-13,47.815,47.965,47.345,47.515,130152.0
2017-09-14,47.4,47.815,47.345,47.595,114686.0
2017-09-15,47.54,48.265,47.445,47.955,114851.0
2017-09-18,47.91,49.145,47.9,48.89,175457.0
2017-09-19,49.015,49.67,48.9,49.49,131716.0
2017-09-20,50.145,51.415,50.145,50.65,243823.0
2017-09-21,50.56,50.95,50.41,50.88,77830.0
2017-09-22,50.585,51.3,50.585,50.94,80384.0
2017-09-25,50.85,51.045,50.245,50.66,103329.0
2017-09-26,50.55,50.695,49.825,49.925,145192.0
2017-09-27,49.98,50.32,49.845,50.28,132790.0
2017-09-28,50.155,50.63,50.155,50.42,77525.0
2017-09-29,50.66,50.85,50.48,50.535,124612.0
2017-10-02,50.535,51.09,50.49,51.0,92778.0
2017-10-03,50.96,51.61,50.8,51.525,117981.0
2017-10-04,51.345,51.55,51.02,51.09,67629.0
2017-10-05,51.03,51.445,50.755,51.32,57779.0
2017-10-06,51.15,51.515,50.87,51.24,64910.0
2017-10-10,51.505,51.505,51.125,51.275,66262.0
2017-10-11,51.275,51.54,51.145,51.39,76689.0
2017-10-12,51.24,51.47,51.125,51.185,42609.0
2017-10-13,51.31,51.31,51.1,51.225,82071.0
2017-10-16,51.435,51.435,50.355,51.045,85205.0
2017-10-17,51.225,51.33,50.085,50.41,140230.0
2017-10-18,50.355,51.215,50.32,50.985,126813.0
2017-10-19,50.77,51.1,50.28,50.395,65693.0
2017-10-20,50.435,50.5,50.11,50.245,83281.0
2017-10-23,49.545,50.12,49.245,49.81,174466.0
2017-10-24,50.25,50.665,49.985,50.49,138922.0
2017-10-25,50.295,50.515,49.615,49.785,103606.0
2017-10-26,49.74,50.2,49.455,49.98,74268.0
2017-10-27,49.97,50.11,49.43,49.57,85550.0
2017-10-30,49.56,50.135,49.535,50.005,159601.0
2017-10-31,50.13,50.34,49.935,50.225,96079.0
2017-11-01,50.225,50.615,50.015,50.4,347228.0
2017-11-02,50.34,50.925,50.005,50.8,236195.0
2017-11-03,50.78,51.18,50.48,50.515,71713.0
2017-11-06,50.49,51.055,50.43,51.0,91471.0
2017-11-07,51.15,51.225,50.56,50.88,97444.0
2017-11-08,50.63,50.695,49.49,49.905,297897.0
2017-11-09,49.52,50.235,49.52,49.915,85405.0
2017-11-10,49.915,50.055,49.36,49.755,75391.0
2017-11-13,49.5,50.135,49.35,49.465,96767.0
2017-11-14,49.475,49.635,49.245,49.49,117110.0
2017-11-15,49.2,49.685,48.655,49.525,97799.0
2017-11-16,49.545,50.005,49.51,49.94,57145.0
2017-11-17,50.11,50.11,49.74,49.96,62505.0
2017-11-20,50.04,50.295,49.865,49.95,106804.0
2017-11-21,49.95,50.33,49.95,50.245,107142.0
2017-11-22,50.055,50.34,49.75,49.98,85718.0
2017-11-23,49.865,49.97,49.455,49.555,26954.0
2017-11-24,49.675,50.12,49.155,49.72,62618.0
2017-11-27,49.605,49.925,49.155,49.34,57699.0
2017-11-28,49.325,49.72,49.3,49.59,42536.0
2017-11-29,49.545,49.9,49.465,49.56,104022.0
2017-11-30,49.465,50.385,49.465,50.12,80801.0
2017-12-01,50.13,50.13,48.345,49.37,245015.0
2017-12-04,49.395,49.73,49.015,49.235,67637.0
2017-12-05,49.235,49.395,48.785,48.785,63222.0
2017-12-06,48.625,49.045,48.27,48.495,128307.0
2017-12-07,48.565,48.98,48.44,48.775,331529.0
2017-12-08,48.885,49.435,48.805,49.325,81112.0
2017-12-11,49.265,49.355,48.59,48.705,70534.0
2017-12-12,48.705,48.85,48.28,48.545,66017.0
2017-12-13,48.415,49.36,48.395,49.08,149013.0
2017-12-14,49.025,49.275,48.51,48.74,93554.0
2017-12-15,48.51,49.01,48.255,48.45,83205.0
2017-12-18,48.76,49.13,48.495,48.74,133311.0
2017-12-19,48.53,49.13,48.53,48.83,129558.0
2017-12-20,48.97,49.205,48.485,48.6,108229.0
2017-12-21,48.61,48.83,48.345,48.51,72686.0
2017-12-22,48.52,48.83,48.29,48.68,65198.0
2017-12-27,48.77,48.98,48.555,48.77,66915.0
2017-12-28,48.77,48.965,48.575,48.855,57288.0
2017-12-29,48.82,48.955,48.6,48.83,46703.0
2018-01-02,49.0,49.08,48.38,48.58,71549.0
2018-01-03,48.66,48.865,48.495,48.68,93445.0
2018-01-04,48.68,49.245,48.62,48.74,134077.0
2018-01-05,48.83,49.425,48.38,49.08,69688.0
2018-01-08,49.105,49.165,48.82,48.97,60450.0
2018-01-09,48.895,49.035,48.445,48.565,134036.0
2018-01-10,48.62,48.875,48.14,48.325,71408.0
2018-01-11,48.28,48.725,48.185,48.45,86375.0
2018-01-12,48.44,48.785,47.99,48.715,72408.0
2018-01-15,49.175,49.515,48.43,48.93,319520.0
2018-01-16,48.955,49.285,48.785,48.965,86943.0
2018-01-17,49.015,49.53,48.795,48.92,81688.0
2018-01-18,49.015,49.015,48.155,48.31,84498.0
2018-01-19,48.39,48.93,48.29,48.855,58347.0
2018-01-22,48.855,49.095,48.155,48.335,58951.0
2018-01-23,48.345,48.39,47.68,47.99,88709.0
2018-01-24,47.99,48.35,47.725,47.99,80280.0
2018-01-25,48.075,48.38,47.785,48.155,72948.0
2018-01-26,48.325,48.68,48.085,48.68,80946.0
2018-01-29,48.635,48.655,48.245,48.29,72734.0
2018-01-30,48.04,48.425,47.855,48.085,70843.0
2018-01-31,48.22,48.345,47.51,47.6,133863.0
2018-02-01,47.59,48.05,47.19,48.015,74559.0
2018-02-02,47.785,48.035,47.415,47.52,83209.0
2018-02-05,46.985,47.5,46.57,46.64,183355.0
2018-02-06,43.425,47.025,40.765,46.915,170205.0
2018-02-07,46.79,47.66,46.635,47.42,120457.0
2018-02-08,47.535,47.555,46.88,47.025,80692.0
2018-02-09,47.175,47.255,46.365,46.75,144078.0
2018-02-12,46.79,47.695,46.135,47.13,82695.0
2018-02-13,46.985,47.14,46.75,47.14,60547.0
2018-02-14,46.95,47.475,46.865,47.295,71249.0
2018-02-15,47.545,47.82,46.855,47.52,67776.0
2018-02-16,47.42,47.67,47.18,47.51,77568.0
2018-02-20,47.34,47.775,47.255,47.59,58247.0
2018-02-21,47.51,48.31,47.51,48.165,50008.0
2018-02-22,48.315,48.62,48.015,48.165,60892.0
2018-02-23,50.525,51.87,49.63,51.535,258620.0
2018-02-26,51.775,52.305,49.54,49.725,190987.0
2018-02-27,49.86,51.18,49.14,51.03,206547.0
2018-02-28,51.0,51.18,50.495,51.055,134807.0
2018-03-01,50.825,51.66,50.335,51.285,210489.0
2018-03-02,51.075,51.58,50.55,51.345,192297.0
2018-03-05,51.065,51.5,49.885,49.905,137519.0
2018-03-06,49.83,50.07,48.955,49.035,148394.0
2018-03-07,48.92,49.4,48.715,49.01,151050.0
2018-03-08,49.175,49.38,48.775,49.115,86339.0
2018-03-09,49.32,49.765,48.92,49.63,109504.0
2018-03-12,49.835,50.13,48.9,49.23,103284.0
2018-03-13,49.33,49.835,49.185,49.425,106716.0
2018-03-14,49.47,49.98,49.22,49.345,119596.0
2018-03-15,49.375,49.835,49.17,49.435,93030.0
2018-03-16,49.605,49.605,48.775,48.99,66664.0
2018-03-19,48.935,49.515,48.57,49.345,82458.0
2018-03-20,49.455,49.79,49.345,49.47,52130.0
2018-03-21,49.525,50.17,49.365,49.365,95856.0
2018-03-22,49.295,49.835,48.75,48.81,140538.0
2018-03-23,48.97,49.295,48.315,48.455,218974.0
2018-03-26,48.685,49.55,48.685,49.535,113700.0
2018-03-27,49.55,49.97,48.75,49.05,160404.0
2018-03-28,49.05,49.56,48.97,49.275,142834.0
2018-03-29,49.425,50.21,49.425,49.775,130115.0
2018-04-02,49.825,49.94,48.91,48.935,101773.0
2018-04-03,49.0,49.0,48.16,48.26,130572.0
2018-04-04,47.94,47.995,47.355,47.7,104188.0
2018-04-05,47.85,48.28,47.745,48.04,56316.0
2018-04-06,47.96,48.135,47.395,47.495,57834.0
2018-04-09,47.805,48.43,47.495,47.905,66396.0
2018-04-10,48.215,48.81,47.96,48.75,147007.0
2018-04-11,48.615,49.41,48.27,49.265,127900.0
2018-04-12,49.3,49.835,49.175,49.49,69246.0
2018-04-13,49.57,49.825,49.33,49.78,78386.0
2018-04-16,49.835,49.915,49.47,49.535,68431.0
2018-04-17,49.595,49.73,49.025,49.08,47617.0
2018-04-18,49.23,50.12,49.17,49.54,71200.0
2018-04-19,49.575,49.835,49.33,49.82,76832.0
2018-04-20,49.745,49.835,49.215,49.63,101359.0
2018-04-23,49.595,50.37,49.215,49.845,196599.0
2018-04-24,50.1,51.215,50.1,50.51,397526.0
2018-04-25,50.465,50.795,49.745,50.3,156656.0
2018-04-26,49.575,50.005,48.09,49.95,160735.0
2018-04-27,49.925,50.165,49.255,49.825,174139.0
2018-04-30,49.74,50.13,49.64,50.04,193921.0
2018-05-01,49.915,50.12,49.285,50.11,88084.0
2018-05-02,50.11,50.93,50.075,50.725,94046.0
2018-05-03,50.68,50.87,50.145,50.545,83769.0
2018-05-04,50.44,50.44,50.005,50.415,73670.0
2018-05-07,50.54,51.08,50.3,50.93,65383.0
2018-05-08,51.02,51.125,50.505,50.79,62636.0
2018-05-09,50.93,50.95,50.265,50.63,43795.0
2018-05-10,50.76,51.24,50.59,51.19,51546.0
2018-05-11,51.285,51.32,50.485,50.545,60362.0
2018-05-14,50.725,52.47,50.725,52.04,94770.0
2018-05-15,52.005,52.275,51.65,51.8,63519.0
2018-05-16,51.935,51.935,51.135,51.465,73049.0
2018-05-17,51.465,51.795,51.375,51.74,80940.0
2018-05-18,51.64,52.115,51.595,52.115,84417.0
2018-05-22,52.23,52.585,51.68,51.76,115405.0
2018-05-23,51.695,52.22,51.625,52.125,53853.0
2018-05-24,52.0,52.46,51.695,52.285,63011.0
2018-05-25,52.095,52.325,51.635,52.085,49929.0
2018-05-28,52.125,52.13,51.18,51.6,16094.0
2018-05-29,51.435,52.845,51.435,52.22,88003.0
2018-05-30,52.29,52.735,52.0,52.595,78270.0
2018-05-31,52.57,52.575,51.785,51.8,84831.0
2018-06-01,52.115,52.675,51.88,52.22,84883.0
2018-06-04,52.095,52.22,51.72,51.855,4700.0
2018-06-05,51.875,52.95,51.865,52.675,55185.0
2018-06-06,52.64,52.815,52.185,52.73,99715.0
2018-06-07,52.815,53.425,52.685,53.245,68169.0
2018-06-08,53.275,53.48,52.62,53.47,126757.0
2018-06-11,53.37,53.54,53.06,53.255,63854.0
2018-06-12,53.39,53.39,52.71,52.915,53658.0
2018-06-13,53.015,53.075,52.38,52.72,50145.0
2018-06-14,52.835,52.89,52.395,52.565,44445.0
2018-06-15,52.39,52.925,52.155,52.845,73356.0
2018-06-18,52.71,53.695,52.665,53.585,130509.0
2018-06-19,52.94,53.775,52.745,53.65,120957.0
2018-06-20,53.605,53.65,52.895,53.06,64032.0
2018-06-21,53.15,53.165,51.05,51.13,108740.0
2018-06-22,51.255,51.745,50.675,50.755,79999.0
2018-06-25,50.585,50.63,49.735,49.96,137014.0
2018-06-26,50.02,50.53,49.51,50.475,168402.0
2018-06-27,50.505,51.095,50.495,50.825,246835.0
2018-06-28,50.845,51.095,50.12,50.815,90539.0
2018-06-29,50.87,51.29,50.485,50.8,73579.0
2018-07-03,50.805,50.985,49.87,50.45,53108.0
2018-07-04,50.46,51.255,50.46,51.13,45167.0
2018-07-05,51.155,51.165,49.61,50.04,191882.0
2018-07-06,49.795,50.38,49.35,50.29,117491.0
2018-07-09,50.34,51.255,50.2,51.05,103314.0
2018-07-10,51.085,51.68,50.425,50.995,103118.0
2018-07-11,50.76,51.68,50.225,51.01,91808.0
2018-07-12,51.065,51.68,51.01,51.165,46265.0
2018-07-13,51.165,51.555,50.985,51.245,47959.0
2018-07-16,51.155,51.465,50.925,51.19,44659.0
2018-07-17,51.155,51.835,51.01,51.835,49392.0
2018-07-18,51.745,52.235,51.38,52.175,67590.0
2018-07-19,52.085,52.315,52.045,52.2,57524.0
2018-07-20,52.145,52.895,52.04,52.44,73101.0
2018-07-23,52.515,52.585,51.85,52.21,87099.0
2018-07-24,52.21,52.255,51.325,51.54,85612.0
2018-07-25,54.775,60.06,54.775,59.09,863813.0
2018-07-26,58.175,59.185,58.17,58.515,313051.0
2018-07-27,58.515,59.66,58.47,59.025,234438.0
2018-07-30,58.525,59.6,58.525,58.66,134198.0
2018-07-31,58.795,59.895,58.515,59.67,173978.0
2018-08-01,59.055,60.115,59.055,59.775,173458.0
2018-08-02,59.355,59.695,58.945,59.26,92973.0
2018-08-03,59.15,59.555,58.73,58.785,70316.0
2018-08-07,59.1,59.295,57.965,58.06,92167.0
2018-08-08,57.82,59.93,57.82,59.41,289485.0
2018-08-09,59.14,59.955,58.535,59.41,128768.0
2018-08-10,59.41,59.93,59.25,59.35,88647.0
2018-08-13,59.25,60.24,59.09,59.67,117658.0
2018-08-14,59.715,60.375,59.615,60.02,72969.0
2018-08-15,59.73,60.44,59.12,59.91,147155.0
2018-08-16,59.955,60.48,59.15,59.215,139149.0
2018-08-17,59.215,59.375,58.025,58.685,125097.0
2018-08-20,58.58,59.42,58.555,59.0,102624.0
2018-08-21,59.225,59.225,57.82,58.57,154371.0
2018-08-22,58.81,58.965,58.135,58.4,99268.0
2018-08-23,58.375,58.635,58.015,58.215,83653.0
2018-08-24,58.09,58.345,57.295,57.76,118383.0
2018-08-27,57.965,58.435,57.48,58.385,108743.0
2018-08-28,58.525,58.91,58.07,58.49,109625.0
2018-08-29,58.49,58.785,57.75,58.47,88558.0
2018-08-30,58.375,58.965,58.185,58.705,61414.0
2018-08-31,58.58,58.685,58.24,58.285,61368.0
2018-09-04,57.785,58.25,55.745,56.98,219550.0
2018-09-05,56.895,57.405,55.655,56.285,180146.0
2018-09-06,56.425,57.43,56.275,56.85,147655.0
2018-09-07,56.73,57.045,56.085,56.21,111263.0
2018-09-10,56.265,56.525,55.415,55.9,169235.0
2018-09-11,55.8,57.245,55.745,57.17,104272.0
2018-09-12,57.27,57.96,56.99,57.915,175575.0
2018-09-13,58.155,58.625,57.895,58.425,98358.0
2018-09-14,58.525,58.705,57.81,58.365,68696.0
2018-09-17,58.48,58.685,57.405,57.51,83986.0
2018-09-18,57.6,57.95,57.01,57.835,88404.0
2018-09-19,57.835,58.085,57.26,57.845,83392.0
2018-09-20,58.12,58.525,57.95,58.195,64057.0
2018-09-21,58.195,59.2,57.985,58.775,164136.0
2018-09-24,58.875,60.195,58.335,60.12,154663.0
2018-09-25,60.12,60.715,60.04,60.06,141193.0
2018-09-26,59.985,60.085,58.855,59.25,100533.0
2018-09-27,59.37,59.825,59.16,59.575,105979.0
2018-09-28,59.44,60.105,59.44,59.87,80475.0
2018-10-01,60.065,61.07,59.59,60.03,141726.0
2018-10-02,60.03,60.095,59.02,59.26,100246.0
2018-10-03,59.405,59.53,58.965,59.26,82533.0
2018-10-04,59.225,59.35,58.66,58.895,89836.0
2018-10-05,58.945,59.59,58.84,59.485,117884.0
2018-10-09,59.375,59.485,58.03,58.095,106381.0
2018-10-10,58.005,58.05,56.195,56.695,126041.0
2018-10-11,55.9,57.205,55.725,56.545,102060.0
2018-10-12,57.225,57.555,56.58,57.395,172918.0
2018-10-15,57.42,58.535,56.615,56.705,149668.0
2018-10-16,56.865,57.495,56.795,56.94,125302.0
2018-10-17,57.01,57.055,56.165,56.175,103749.0
2018-10-18,56.16,57.07,56.015,56.84,164158.0
2018-10-19,56.955,57.89,56.955,57.055,132596.0
2018-10-22,57.34,59.2,57.11,59.02,191818.0
2018-10-23,58.155,58.285,56.095,57.35,286029.0
2018-10-24,57.475,57.485,54.685,54.77,153566.0
2018-10-25,54.965,55.475,54.605,54.685,194627.0
2018-10-26,54.345,54.515,53.44,54.21,227904.0
2018-10-29,53.825,54.56,53.825,54.33,152939.0
2018-10-30,54.115,55.165,53.98,55.1,137771.0
2018-10-31,55.555,56.345,55.2,55.575,141839.0
2018-11-01,55.745,55.97,54.93,55.8,106250.0
2018-11-02,55.905,56.07,54.865,55.225,91524.0
2018-11-05,55.51,56.265,55.19,56.095,107083.0
2018-11-06,53.255,54.085,50.42,53.8,576755.0
2018-11-07,56.04,56.04,52.725,53.64,369173.0
2018-11-08,53.62,53.735,52.355,53.43,213706.0
2018-11-09,53.075,53.19,52.385,52.65,193803.0
2018-11-12,52.615,52.775,51.62,52.215,95025.0
2018-11-13,52.16,52.885,51.585,52.04,167173.0
2018-11-14,52.445,52.805,52.14,52.43,138438.0
2018-11-15,52.195,52.39,51.495,52.13,158980.0
2018-11-16,52.08,52.475,51.79,52.24,126944.0
2018-11-19,52.25,52.67,51.65,51.935,107965.0
2018-11-20,51.495,51.99,51.02,51.63,169661.0
2018-11-21,51.96,52.725,51.775,51.865,73690.0
2018-11-22,51.865,52.6,51.865,51.99,37252.0
2018-11-23,51.9,51.9,51.12,51.63,54377.0
2018-11-26,51.855,52.37,51.335,51.475,96862.0
2018-11-27,51.26,51.52,50.655,51.075,137025.0
2018-11-28,51.0,51.925,50.995,51.82,120010.0
2018-11-29,51.82,52.14,51.305,51.53,109014.0
2018-11-30,51.44,52.115,51.19,52.04,105263.0
2018-12-03,54.695,54.695,51.88,52.725,181583.0
2018-12-04,52.725,52.83,51.255,51.63,233312.0
2018-12-05,51.57,51.865,50.795,51.36,74301.0
2018-12-06,50.53,50.625,50.09,50.35,195975.0
2018-12-07,50.395,50.415,49.48,49.72,99698.0
2018-12-10,49.425,49.48,48.355,48.885,146411.0
2018-12-11,49.31,49.605,48.865,49.38,235932.0
2018-12-12,49.515,50.39,49.255,49.45,120853.0
2018-12-13,49.56,50.125,49.21,49.405,121763.0
2018-12-14,49.155,49.265,48.245,48.65,143443.0
2018-12-17,48.55,48.56,47.6,48.21,200863.0
2018-12-18,48.22,48.73,48.02,48.28,137929.0
2018-12-19,48.29,48.65,47.74,47.74,133907.0
2018-12-20,47.555,48.11,47.3,47.84,148322.0
2018-12-21,47.84,47.92,46.86,47.02,146386.0
2018-12-24,46.635,47.4,45.93,46.94,55108.0
2018-12-27,47.66,47.975,47.12,47.85,101934.0
2018-12-28,48.86,48.86,47.85,48.23,106333.0
2018-12-31,48.545,49.3,48.445,48.85,50522.0
2019-01-02,48.455,48.82,47.94,48.67,83676.0
2019-01-03,48.58,48.76,47.69,47.915,60190.0
2019-01-04,48.5,48.545,47.85,48.245,121831.0
2019-01-07,48.74,49.855,48.455,49.73,106143.0
2019-01-08,48.58,49.94,47.455,49.73,293390.0
2019-01-09,49.85,50.305,49.445,50.11,159727.0
2019-01-10,50.0,51.46,49.94,51.145,168198.0
2019-01-11,51.08,51.36,50.625,50.81,93675.0
2019-01-14,50.46,51.26,50.425,51.165,73424.0
2019-01-15,51.395,51.525,50.705,50.855,106216.0
2019-01-16,50.93,51.435,50.585,51.39,310232.0
2019-01-17,51.215,52.44,51.11,52.35,134689.0
2019-01-18,52.44,52.61,51.965,52.405,84342.0
2019-01-21,52.37,52.37,51.615,52.045,66257.0
2019-01-22,51.975,52.01,51.63,51.89,82631.0
2019-01-23,51.9,52.305,51.66,51.965,86955.0
2019-01-24,51.92,52.26,51.84,51.935,79522.0
2019-01-25,52.125,52.775,52.01,52.215,53878.0
2019-01-28,51.8,52.335,51.685,51.965,80827.0
2019-01-29,52.055,52.28,51.945,52.11,63973.0
2019-01-30,52.27,52.745,51.975,52.7,60956.0
2019-01-31,52.7,52.99,52.26,52.565,74699.0
2019-02-01,52.695,52.765,52.28,52.46,116161.0
2019-02-04,52.325,52.485,52.28,52.335,150176.0
2019-02-05,52.34,53.645,52.34,53.55,84205.0
2019-02-06,53.33,53.775,52.92,52.97,69355.0
2019-02-07,53.08,53.42,52.44,52.745,92418.0
2019-02-08,52.785,52.8,52.08,52.34,61504.0
2019-02-11,52.485,53.205,52.155,52.695,109037.0
2019-02-12,52.74,54.24,52.73,53.92,202423.0
2019-02-13,54.115,54.17,52.675,53.01,144876.0
2019-02-14,52.81,53.62,52.765,53.61,74443.0
2019-02-15,54.24,59.355,54.15,58.995,379730.0
2019-02-19,59.06,62.345,59.02,62.03,386613.0
2019-02-20,61.31,62.425,60.815,62.11,333023.0
2019-02-21,62.2,62.525,61.11,62.31,354887.0
2019-02-22,62.31,63.46,61.885,62.255,322165.0
2019-02-25,62.355,62.945,62.175,62.355,149324.0
2019-02-26,61.445,62.335,61.2,62.11,199704.0
2019-02-27,62.325,62.49,61.635,62.175,119475.0
2019-02-28,62.01,62.36,61.21,61.67,127869.0
2019-03-01,61.245,63.155,61.245,62.38,164260.0
2019-03-04,62.675,62.805,61.865,62.145,89879.0
2019-03-05,62.235,62.66,61.86,62.335,125937.0
2019-03-06,62.355,62.75,61.98,62.425,135073.0
2019-03-07,62.4,62.595,61.195,61.62,146438.0
2019-03-08,61.61,61.62,60.365,61.005,142129.0
2019-03-11,61.18,61.585,61.005,61.375,72443.0
2019-03-12,61.595,61.655,60.745,60.99,88077.0
2019-03-13,61.185,61.385,60.825,61.185,86569.0
2019-03-14,61.095,61.325,60.935,60.97,64542.0
2019-03-15,60.99,61.475,60.86,61.18,109734.0
2019-03-18,61.36,61.36,60.935,61.16,63379.0
2019-03-19,61.26,61.305,60.165,60.165,60637.0
2019-03-20,60.175,60.525,59.785,59.975,86958.0
2019-03-21,59.905,61.215,59.715,60.69,129332.0
2019-03-22,60.175,60.7,59.74,60.085,70465.0
2019-03-25,59.84,60.545,59.815,60.265,94907.0
2019-03-26,60.455,60.905,59.93,60.9,156831.0
2019-03-27,60.89,61.82,60.445,60.645,203009.0
2019-03-28,60.51,61.74,60.24,61.46,116497.0
2019-03-29,61.81,62.325,60.97,61.685,114305.0
2019-04-01,62.11,63.465,61.64,63.31,143298.0
2019-04-02,63.295,63.455,62.4,63.095,103094.0
2019-04-03,62.975,63.72,62.93,63.25,112698.0
2019-04-04,63.195,63.265,62.26,63.065,104979.0
2019-04-05,63.175,63.825,62.84,62.875,75044.0
2019-04-08,62.48,63.33,62.47,63.24,93785.0
2019-04-09,61.36,62.335,61.17,62.325,132754.0
2019-04-10,62.525,62.915,61.945,62.065,59669.0
2019-04-11,62.235,62.615,62.035,62.045,61801.0
2019-04-12,62.27,63.25,61.99,62.18,58306.0
2019-04-15,61.99,62.405,61.495,62.29,52364.0
2019-04-16,62.58,62.85,61.585,62.45,53956.0
2019-04-17,62.58,63.295,62.0,63.21,59470.0
2019-04-18,63.185,63.61,62.905,63.465,51012.0
2019-04-22,63.465,64.035,62.78,62.84,45629.0
2019-04-23,62.815,63.445,62.68,63.285,62121.0
2019-04-24,63.22,63.3,62.495,62.76,57514.0
2019-04-25,62.56,63.015,62.065,62.635,97114.0
2019-04-26,63.265,63.265,62.315,62.625,83011.0
2019-04-29,62.545,63.13,62.18,62.84,54822.0
2019-04-30,62.785,63.255,62.425,62.965,103104.0
2019-05-01,62.965,63.25,62.11,62.36,64463.0
2019-05-02,62.27,62.27,61.025,61.74,118306.0
2019-05-03,59.715,60.79,57.845,59.505,277295.0
2019-05-06,58.8,58.8,57.845,58.215,200563.0
2019-05-07,57.615,57.8,55.33,56.045,311919.0
2019-05-08,55.71,56.815,55.03,55.98,221845.0
2019-05-09,55.585,56.18,55.33,55.355,158272.0
2019-05-10,55.23,55.72,54.38,55.015,145952.0
2019-05-13,54.69,55.43,54.015,54.2,152600.0
2019-05-14,54.01,54.345,53.425,54.32,263128.0
2019-05-15,54.245,55.385,53.995,54.11,130260.0
2019-05-16,54.19,55.24,53.995,54.84,164192.0
2019-05-17,54.66,54.84,53.93,54.355,94083.0
2019-05-21,54.28,55.375,54.175,54.795,194045.0
2019-05-22,54.66,54.86,54.32,54.355,134292.0
2019-05-23,53.975,55.095,53.795,55.025,240691.0
2019-05-24,55.13,55.475,54.01,55.07,257541.0
2019-05-27,55.025,55.675,54.545,55.6,107775.0
2019-05-28,55.53,56.035,55.23,55.43,137158.0
2019-05-29,55.005,55.12,54.045,54.235,231500.0
2019-05-30,54.165,54.47,53.495,53.775,128565.0
2019-05-31,53.325,53.76,52.675,53.695,192333.0
2019-06-03,53.775,54.57,53.07,53.26,144735.0
2019-06-04,53.515,53.81,52.8,53.585,150479.0
2019-06-05,53.66,55.005,53.66,54.95,165226.0
2019-06-06,54.515,54.85,54.115,54.245,246154.0
2019-06-07,54.135,54.76,53.835,54.245,123365.0
2019-06-10,54.26,54.615,53.935,54.245,146273.0
2019-06-11,54.505,54.815,53.78,53.96,104482.0
2019-06-12,53.86,54.28,53.745,54.17,100436.0
2019-06-13,54.425,54.815,54.145,54.405,50218.0
2019-06-14,54.405,55.03,54.105,54.85,120916.0
2019-06-17,55.13,55.15,54.67,54.925,85266.0
2019-06-18,55.195,56.06,54.935,55.87,112817.0
2019-06-19,55.74,56.015,54.58,55.47,98659.0
2019-06-20,56.12,56.54,55.34,55.57,110593.0
2019-06-21,55.425,55.975,54.835,55.75,101133.0
2019-06-24,55.685,55.875,54.97,55.515,83312.0
2019-06-25,55.45,56.215,55.105,55.82,138578.0
2019-06-26,55.775,55.85,55.215,55.575,122718.0
2019-06-27,55.575,55.76,54.88,55.65,113410.0
2019-06-28,55.63,56.51,55.63,56.35,160038.0
2019-07-02,56.385,56.83,55.83,56.45,115108.0
2019-07-03,56.43,57.22,56.43,56.985,137152.0
2019-07-04,57.14,57.765,56.785,57.685,66753.0
2019-07-05,57.74,58.185,57.64,58.03,104569.0
2019-07-08,57.955,58.365,57.755,58.2,164700.0
2019-07-09,58.085,58.145,57.43,57.555,181104.0
2019-07-10,57.64,57.845,56.495,56.805,133575.0
2019-07-11,56.805,57.02,56.165,56.75,277916.0
2019-07-12,56.785,57.585,56.32,56.83,166755.0
2019-07-15,56.785,56.985,56.33,56.81,180399.0
2019-07-16,56.695,57.71,56.465,57.495,205852.0
2019-07-17,57.495,57.54,56.885,57.23,81215.0
2019-07-18,57.13,57.54,56.93,56.95,52917.0
2019-07-19,57.01,57.485,56.81,56.94,57326.0
2019-07-22,57.0,57.165,56.13,56.385,92711.0
2019-07-23,56.41,57.165,56.405,57.155,55098.0
2019-07-24,56.875,57.265,55.915,57.22,68714.0
2019-07-25,61.34,61.34,56.82,58.8,352700.0
2019-07-26,59.255,60.25,58.645,59.97,209124.0
2019-07-29,59.915,60.135,59.02,59.425,258903.0
2019-07-30,59.39,60.3,59.235,60.145,191158.0
2019-07-31,59.97,60.325,59.845,60.1,146252.0
2019-08-01,59.525,60.39,58.915,59.71,261441.0
2019-08-02,59.5,59.545,58.68,59.11,123800.0
2019-08-06,58.445,58.875,57.755,58.655,120339.0
2019-08-07,58.28,58.48,57.395,58.235,122899.0
2019-08-08,58.43,59.19,58.09,58.835,103259.0
2019-08-09,58.89,58.945,57.295,57.845,89037.0
2019-08-12,57.585,58.545,57.11,57.345,87350.0
2019-08-13,57.155,57.195,56.495,56.95,82377.0
2019-08-14,56.385,56.575,55.55,56.31,97781.0
2019-08-15,56.15,56.22,55.385,55.995,84547.0
2019-08-16,55.995,56.465,55.82,56.31,59847.0
2019-08-19,56.45,56.885,56.15,56.755,66821.0
2019-08-20,56.54,56.85,56.23,56.605,53022.0
2019-08-21,56.81,57.865,56.805,57.675,90652.0
2019-08-22,57.69,57.965,56.885,56.94,51792.0
2019-08-23,56.84,57.1,55.77,55.82,57329.0
2019-08-26,56.74,57.03,55.95,56.195,53333.0
2019-08-27,56.23,56.94,56.16,56.73,74184.0
2019-08-28,56.72,57.175,56.115,56.95,48733.0
2019-08-29,57.185,58.055,57.155,57.72,97246.0
2019-08-30,57.745,58.49,57.555,57.89,100515.0
2019-09-03,57.5,57.61,56.72,57.32,89744.0
2019-09-04,57.475,57.55,56.985,57.165,63097.0
2019-09-05,57.265,58.07,57.0,57.495,83717.0
2019-09-06,57.01,58.185,56.775,58.115,123470.0
2019-09-09,58.07,58.855,57.96,58.57,108126.0
2019-09-10,58.56,59.155,57.685,59.07,95317.0
2019-09-11,59.07,59.555,58.715,59.01,107649.0
2019-09-12,58.925,59.755,58.9,59.08,77767.0
2019-09-13,59.445,59.9,59.035,59.08,63474.0
2019-09-16,59.1,59.68,58.695,59.0,100538.0
2019-09-17,58.88,59.135,58.56,58.86,54169.0
2019-09-18,58.89,59.01,57.595,58.525,135182.0
2019-09-19,58.57,59.445,58.525,58.67,87172.0
2019-09-20,58.67,60.075,58.18,58.38,57183.0
2019-09-23,58.17,58.35,57.62,58.115,66988.0
2019-09-24,58.105,58.315,57.305,57.95,87254.0
2019-09-25,57.775,58.125,57.385,58.085,64118.0
2019-09-26,57.875,58.615,57.76,58.505,121643.0
2019-09-27,58.335,58.77,57.595,57.995,57753.0
2019-09-30,57.805,58.75,57.495,58.35,90007.0
2019-10-01,58.515,58.605,57.75,58.295,127473.0
2019-10-02,57.605,57.805,57.18,57.695,122911.0
2019-10-03,57.44,57.885,56.79,57.82,115797.0
2019-10-04,57.815,57.985,57.275,57.73,104591.0
2019-10-07,57.925,57.925,57.45,57.585,70260.0
2019-10-08,57.295,57.505,56.63,57.2,72743.0
2019-10-09,57.52,57.83,57.045,57.665,57822.0
2019-10-10,57.715,58.04,57.595,58.03,50544.0
2019-10-11,58.305,58.88,57.995,58.44,82162.0
2019-10-15,58.46,59.07,58.305,58.915,74744.0
2019-10-16,58.9,59.555,58.725,59.4,61492.0
2019-10-17,59.455,59.72,59.115,59.32,115354.0
2019-10-18,59.48,59.49,59.235,59.28,144276.0
2019-10-21,59.38,60.0,59.38,59.8,71097.0
2019-10-22,60.14,60.585,59.72,59.875,168861.0
2019-10-23,59.72,60.33,59.61,59.985,123984.0
2019-10-24,60.03,60.385,59.83,60.195,78349.0
2019-10-25,60.265,61.14,59.9,60.905,83180.0
2019-10-28,61.03,61.58,60.815,60.995,74256.0
2019-10-29,60.875,61.605,60.75,61.425,92447.0
2019-10-30,61.385,61.96,61.27,61.745,68976.0
2019-10-31,61.58,62.17,61.45,62.005,75650.0
2019-11-01,62.18,62.525,61.79,62.31,226170.0
2019-11-04,62.89,62.89,62.49,62.62,100097.0
2019-11-05,62.89,64.78,62.465,63.85,315535.0
2019-11-06,64.225,64.415,63.295,63.5,204194.0
2019-11-07,63.95,64.44,63.61,64.34,229314.0
2019-11-08,63.82,64.87,63.76,64.55,158147.0
2019-11-11,64.395,64.78,63.82,64.525,139885.0
2019-11-12,64.54,64.735,63.985,64.005,165793.0
2019-11-13,63.82,64.16,63.665,63.85,159066.0
2019-11-14,63.765,64.17,63.1,63.93,107157.0
2019-11-15,64.03,64.23,63.675,63.82,77541.0
2019-11-18,63.605,63.64,63.175,63.23,92060.0
2019-11-19,63.345,63.55,62.735,62.91,72445.0
2019-11-20,62.9,62.95,62.345,62.725,98987.0
2019-11-21,62.855,62.93,62.035,62.09,59030.0
2019-11-22,62.09,62.48,61.77,62.0,61758.0
2019-11-25,61.9,62.535,61.89,62.355,62671.0
2019-11-26,62.325,62.79,62.225,62.68,90474.0
2019-11-27,62.735,63.145,62.035,63.03,75875.0
2019-11-28,63.03,64.27,62.3,62.83,35320.0
2019-11-29,62.72,63.045,62.345,62.82,37247.0
2019-12-02,62.355,62.985,62.355,62.545,104388.0
2019-12-03,62.335,62.335,60.875,60.93,185261.0
2019-12-04,60.985,61.285,60.76,60.97,92243.0
2019-12-05,61.23,61.405,60.865,61.305,53439.0
2019-12-06,61.605,61.81,61.26,61.525,48475.0
2019-12-09,61.39,61.725,61.25,61.46,98150.0
2019-12-10,61.335,61.615,60.995,61.095,67826.0
2019-12-11,61.215,61.8,61.03,61.55,72107.0
2019-12-12,61.495,61.77,61.295,61.35,79850.0
2019-12-13,61.495,62.0,61.425,61.945,74902.0
2019-12-16,62.1,62.55,61.93,62.53,82305.0
2019-12-17,62.475,63.42,62.415,63.32,169451.0
2019-12-18,63.18,63.575,62.74,63.42,101683.0
2019-12-19,63.175,63.345,62.87,63.21,106550.0
2019-12-20,63.255,64.09,62.705,64.035,99758.0
2019-12-23,64.08,64.785,64.08,64.435,108361.0
2019-12-24,64.48,64.61,64.17,64.525,31422.0
2019-12-27,64.58,64.61,63.985,64.52,42936.0
2019-12-30,64.355,64.95,64.355,64.885,79384.0
2019-12-31,64.775,64.995,64.15,64.62,93408.0
2020-01-02,64.795,64.905,64.59,64.775,50317.0
2020-01-03,64.63,64.995,64.335,64.69,98504.0
2020-01-06,64.535,64.765,64.08,64.575,149358.0
2020-01-07,64.635,64.995,64.51,64.875,89265.0
2020-01-08,64.8,65.7,64.245,65.38,113899.0
2020-01-09,65.59,65.91,65.05,65.115,89209.0
2020-01-10,65.295,65.545,64.69,64.93,37721.0
2020-01-13,65.05,65.525,64.865,65.25,45615.0
2020-01-14,65.285,65.865,64.865,65.03,86174.0
2020-01-15,65.06,65.58,64.655,64.765,40831.0
2020-01-16,64.91,65.545,64.555,65.525,99993.0
2020-01-17,65.765,66.44,65.24,66.095,72789.0
2020-01-20,66.23,66.405,65.615,65.745,32352.0
2020-01-21,65.825,65.825,65.315,65.79,38788.0
2020-01-22,65.79,66.35,65.315,65.82,99485.0
2020-01-23,65.6,65.82,65.315,65.61,74080.0
2020-01-24,65.66,65.99,65.45,65.68,41080.0
2020-01-27,65.02,65.36,64.665,64.755,89541.0
2020-01-28,64.655,65.095,64.545,64.865,44505.0
2020-01-29,64.995,65.61,64.545,65.065,56462.0
2020-01-30,64.745,65.175,63.355,63.365,108769.0
2020-01-31,63.165,63.22,62.09,62.385,116080.0
2020-02-03,62.42,63.12,62.32,62.45,43201.0
2020-02-04,62.97,64.035,62.79,63.225,133014.0
2020-02-05,63.73,64.95,63.385,64.565,124740.0
2020-02-06,65.615,65.615,64.7,65.195,79447.0
2020-02-07,64.96,65.13,64.09,64.26,66367.0
2020-02-10,64.08,65.615,63.08,65.505,111939.0
2020-02-11,65.625,66.14,65.075,65.71,136430.0
2020-02-12,64.775,68.365,64.535,67.23,312417.0
2020-02-13,67.18,67.18,64.535,65.285,247958.0
2020-02-14,65.14,65.45,64.69,65.35,84105.0
2020-02-18,65.075,65.47,64.535,64.765,83504.0
2020-02-19,64.84,65.735,64.84,65.195,67402.0
2020-02-20,65.05,65.91,64.105,64.745,86218.0
2020-02-21,64.52,64.765,63.715,64.025,82530.0
2020-02-24,62.67,63.785,62.0,63.62,177263.0
2020-02-25,63.605,63.86,62.175,62.53,194584.0
2020-02-26,62.515,63.015,61.34,62.22,149652.0
2020-02-27,61.57,61.975,60.425,61.77,109762.0
2020-02-28,60.415,62.68,59.165,60.745,207997.0
2020-03-02,61.105,62.1,59.96,62.01,164668.0
2020-03-03,62.65,63.605,62.02,62.835,352825.0
2020-03-04,63.41,63.98,62.055,63.025,108469.0
2020-03-05,62.205,63.16,61.645,61.92,97556.0
2020-03-06,61.09,61.285,60.17,60.98,195437.0
2020-03-09,58.665,60.925,55.755,58.33,296197.0
2020-03-10,58.855,59.465,57.475,59.01,422592.0
2020-03-11,58.405,59.6,57.815,58.36,507482.0
2020-03-12,55.04,55.04,51.325,53.925,678519.0
2020-03-13,56.255,58.855,55.095,58.655,447434.0
2020-03-16,55.29,57.045,52.675,55.74,423675.0
2020-03-17,56.135,57.98,55.41,57.365,361817.0
2020-03-18,55.085,55.695,48.15,50.12,283765.0
2020-03-19,49.88,54.37,48.42,54.055,199072.0
2020-03-20,53.935,57.375,50.58,53.635,223064.0
2020-03-23,53.08,53.75,49.855,50.13,254757.0
2020-03-24,52.235,52.815,49.695,51.96,304905.0
2020-03-25,51.62,57.365,51.095,55.86,210822.0
2020-03-26,56.365,57.475,55.985,56.38,206228.0
2020-03-27,55.415,56.76,54.055,55.865,107721.0
2020-03-30,55.51,56.005,53.21,55.075,136849.0
2020-03-31,55.325,58.68,54.865,56.695,286497.0
2020-04-01,55.335,56.53,54.38,55.13,125701.0
2020-04-02,55.075,56.65,53.575,55.425,158116.0
2020-04-03,55.73,56.095,54.265,54.48,122497.0
2020-04-06,55.575,57.355,55.235,55.51,171736.0
2020-04-07,57.015,59.315,56.245,58.425,245435.0
2020-04-08,58.405,58.855,57.22,58.175,103005.0
2020-04-09,58.395,59.775,55.895,59.24,206332.0
2020-04-13,59.07,60.33,57.635,59.95,231258.0
2020-04-14,59.5,60.4,58.395,58.79,180867.0
2020-04-15,57.935,59.335,57.045,57.135,177620.0
2020-04-16,56.87,58.275,56.265,58.15,226935.0
2020-04-17,59.225,59.47,58.49,58.69,150651.0
2020-04-20,58.34,60.105,58.22,59.645,162480.0
2020-04-21,58.23,59.01,56.09,56.65,132845.0
2020-04-22,56.925,57.735,56.75,57.525,131012.0
2020-04-23,57.01,59.29,57.01,58.46,136169.0
2020-04-24,58.415,59.685,58.195,59.29,202905.0
2020-04-27,59.435,59.895,58.21,59.195,102884.0
2020-04-28,60.05,60.355,57.66,57.975,120640.0
2020-04-29,58.855,60.32,58.845,59.755,139684.0
2020-04-30,59.225,60.385,58.545,60.145,271058.0
2020-05-01,59.7,59.7,57.69,57.81,157281.0
2020-05-04,57.615,59.49,56.5,59.3,259286.0
2020-05-05,59.6,60.41,58.72,58.91,155372.0
2020-05-06,59.185,59.985,57.67,59.315,67758.0
2020-05-07,59.71,60.675,59.16,60.29,106700.0
2020-05-08,60.66,60.66,59.7,59.985,95081.0
2020-05-11,59.425,60.235,59.27,60.105,105285.0
2020-05-12,60.07,60.795,59.465,59.655,186018.0
2020-05-13,59.185,59.6,56.18,57.125,233006.0
2020-05-14,56.835,57.45,56.225,57.18,124115.0
2020-05-15,56.76,57.755,56.675,57.295,115724.0
2020-05-19,59.345,60.44,57.87,59.225,94335.0
2020-05-20,59.525,59.655,58.745,59.225,73984.0
2020-05-21,59.095,59.61,58.295,59.28,82601.0
2020-05-22,58.82,59.645,58.59,59.445,64846.0
2020-05-25,59.765,59.775,58.95,59.49,24309.0
2020-05-26,59.72,61.0,59.04,60.785,124768.0
2020-05-27,61.43,61.43,59.565,60.1,109305.0
2020-05-28,61.23,61.285,58.93,61.24,72714.0
2020-05-29,60.825,61.295,60.705,61.08,95565.0
2020-06-01,61.155,63.075,61.11,61.79,210947.0
2020-06-02,62.34,62.995,61.375,62.075,146428.0
2020-06-03,62.71,63.455,61.47,62.16,129196.0
2020-06-04,62.36,65.82,61.69,65.175,261420.0
2020-06-05,65.33,67.825,65.1,67.52,317642.0
2020-06-08,67.565,68.22,65.96,66.4,178302.0
2020-06-09,65.84,65.905,64.59,64.64,179964.0
2020-06-10,64.545,65.18,63.955,64.215,104101.0
2020-06-11,63.085,63.16,61.45,61.555,152163.0
2020-06-12,62.82,63.29,61.62,62.68,181425.0
2020-06-15,61.765,63.075,61.24,62.125,192209.0
2020-06-16,63.315,64.415,62.485,63.77,136877.0
2020-06-17,63.975,65.025,63.38,63.725,140884.0
2020-06-18,63.26,64.035,63.03,63.29,106852.0
2020-06-19,63.675,66.15,63.02,65.755,313626.0
2020-06-22,65.45,65.755,63.54,63.63,165946.0
2020-06-23,63.89,64.58,62.845,62.95,170819.0
2020-06-24,62.69,62.7,59.92,60.205,150640.0
2020-06-25,60.295,61.24,59.475,61.185,114507.0
2020-06-26,61.38,61.525,60.4,60.64,118024.0
2020-06-29,60.36,61.35,60.36,60.6,124555.0
2020-06-30,60.39,62.41,60.39,62.22,115198.0
2020-07-02,62.505,62.825,61.545,62.08,70722.0
2020-07-03,62.615,62.615,61.34,61.45,30518.0
2020-07-06,62.1,63.01,62.07,62.865,57083.0
2020-07-07,62.525,63.25,61.435,61.545,80322.0
2020-07-08,61.545,62.005,60.775,61.72,84036.0
2020-07-09,61.865,61.97,61.2,61.745,52919.0
2020-07-10,61.97,62.245,60.27,61.275,129406.0
2020-07-13,61.57,62.475,61.145,62.245,119558.0
2020-07-14,62.025,63.085,61.155,62.7,80957.0
2020-07-15,63.04,65.015,62.485,64.885,181957.0
2020-07-16,64.52,65.6,64.185,65.12,128771.0
2020-07-17,65.385,67.055,64.48,66.965,97367.0
2020-07-20,66.715,67.75,66.44,67.74,116269.0
2020-07-21,67.935,68.01,66.78,67.13,163132.0
2020-07-22,66.985,67.585,66.4,67.105,97164.0
2020-07-23,67.415,68.905,66.875,67.13,134670.0
2020-07-24,67.075,67.96,66.845,67.175,69051.0
2020-07-27,67.38,68.34,67.185,68.08,70808.0
2020-07-28,67.935,68.795,66.835,67.815,151789.0
2020-07-29,64.095,68.1,63.735,68.08,135663.0
2020-07-30,67.955,67.955,66.91,67.785,74185.0
2020-07-31,67.65,67.65,66.825,67.435,98484.0
2020-08-04,67.555,67.88,65.11,66.17,157219.0
2020-08-05,66.03,68.23,66.03,68.23,115041.0
2020-08-06,67.88,68.895,66.735,68.265,134932.0
2020-08-07,68.565,68.805,67.295,67.37,159070.0
2020-08-10,67.555,68.46,67.12,67.355,71967.0
2020-08-11,67.4,68.6,67.075,67.325,130267.0
2020-08-12,67.415,68.71,66.945,68.47,117209.0
2020-08-13,68.47,68.85,67.675,68.01,68274.0
2020-08-14,67.66,68.48,65.965,67.97,71925.0
2020-08-17,68.48,68.48,67.76,67.88,59095.0
2020-08-18,67.685,68.33,66.92,67.955,108385.0
2020-08-19,67.6,68.995,67.04,68.57,146213.0
2020-08-20,68.24,69.265,68.09,68.895,71815.0
2020-08-21,68.94,69.18,67.9,69.1,50540.0
2020-08-24,69.155,70.075,68.35,68.755,168259.0
2020-08-25,68.73,69.845,68.08,68.34,78305.0
2020-08-26,68.34,68.81,67.575,68.775,73831.0
2020-08-27,68.775,69.265,67.455,68.425,189444.0
2020-08-28,68.795,69.09,67.425,68.62,160253.0
2020-08-31,68.34,69.245,67.29,68.165,111573.0
2020-09-01,68.38,69.015,67.295,68.785,106186.0
2020-09-02,68.905,69.34,68.59,68.885,99442.0
2020-09-03,68.84,69.66,68.005,68.425,149355.0
2020-09-04,68.525,69.1,66.725,67.95,184703.0
2020-09-08,67.615,68.045,66.145,67.515,106300.0
2020-09-09,67.6,68.445,67.21,67.61,121040.0
2020-09-10,67.515,69.51,66.785,68.825,177405.0
2020-09-11,68.765,69.9,68.405,69.61,142423.0
2020-09-14,69.88,70.37,69.145,70.085,84542.0
2020-09-15,70.575,71.605,70.355,71.56,160565.0
2020-09-16,71.865,71.865,70.705,70.945,121034.0
2020-09-17,70.17,71.575,69.975,71.32,103451.0
2020-09-18,70.945,71.4,69.85,70.23,126615.0
2020-09-21,69.35,69.65,67.785,68.36,112843.0
2020-09-22,68.265,69.89,68.265,69.73,107899.0
2020-09-23,69.705,70.63,68.545,68.88,199814.0
2020-09-24,69.27,70.105,67.025,69.965,172315.0
2020-09-25,69.705,71.18,68.6,71.14,95191.0
2020-09-28,71.505,72.765,71.31,72.43,196035.0
2020-09-29,72.215,73.47,70.9,73.19,200473.0
2020-09-30,73.265,74.255,71.745,73.895,260948.0
2020-10-01,74.025,74.925,72.605,73.265,160249.0
2020-10-02,72.355,73.365,72.345,73.255,166516.0
2020-10-05,73.47,74.58,72.81,74.21,156773.0
2020-10-06,74.58,75.415,73.94,74.98,204104.0
2020-10-07,75.35,76.17,75.12,75.77,227153.0
2020-10-08,76.55,76.975,75.305,75.37,184107.0
2020-10-09,75.9,77.15,74.665,76.27,247279.0
2020-10-13,76.41,77.06,75.86,76.685,199102.0
2020-10-14,76.695,77.085,76.16,76.93,162009.0
2020-10-15,76.745,78.43,76.045,78.18,174595.0
2020-10-16,78.125,79.545,77.82,78.7,224793.0
2020-10-19,78.735,79.655,78.735,78.98,345465.0
2020-10-20,79.09,80.62,78.735,80.25,344548.0
2020-10-21,80.175,81.845,78.745,81.13,288380.0
2020-10-22,81.465,82.315,81.13,82.095,169778.0
2020-10-23,82.42,82.8,80.705,80.805,151581.0
2020-10-26,80.23,80.46,79.09,79.255,223365.0
2020-10-27,79.62,80.685,78.68,78.81,237180.0
2020-10-28,77.715,78.405,77.18,77.355,304742.0
2020-10-29,77.14,78.615,76.615,77.345,323100.0
2020-10-30,76.955,78.355,75.445,76.93,277715.0
2020-11-02,76.985,79.175,76.93,79.155,286233.0
2020-11-03,80.23,80.685,79.515,79.635,178352.0
2020-11-04,80.285,81.54,78.875,80.33,197412.0
2020-11-05,80.525,82.575,79.57,82.4,254690.0
2020-11-06,83.095,83.095,80.695,81.725,345081.0
2020-11-09,83.95,84.385,79.09,79.6,374526.0
2020-11-10,77.92,79.11,76.15,76.995,474174.0
2020-11-11,78.57,80.6,77.67,80.36,469699.0
2020-11-12,80.535,81.25,79.175,79.245,269570.0
2020-11-13,79.49,81.25,78.83,80.76,228702.0
2020-11-16,81.25,81.61,79.175,80.435,198770.0
2020-11-17,80.49,81.595,79.535,81.075,180533.0
2020-11-18,81.38,81.805,80.555,81.26,141312.0
2020-11-19,81.805,82.69,80.705,81.74,255444.0
2020-11-20,81.965,82.705,80.86,81.39,332354.0
2020-11-23,81.61,82.56,81.445,81.6,240537.0
2020-11-24,81.955,82.825,80.935,82.345,308528.0
2020-11-25,82.335,82.69,81.61,82.64,316270.0
2020-11-26,82.815,84.635,81.99,84.59,258581.0
2020-11-27,85.165,86.61,82.865,83.66,519124.0
2020-11-30,83.67,84.625,82.39,82.39,1451317.0
2020-12-01,82.815,84.18,81.595,82.195,311914.0
2020-12-02,82.52,83.465,81.35,82.825,316752.0
2020-12-03,82.8,85.175,82.54,84.125,214972.0
2020-12-04,83.93,85.285,82.945,84.645,189015.0
2020-12-07,84.855,85.295,83.565,84.995,164209.0
2020-12-08,84.625,86.06,84.55,85.99,154046.0
2020-12-09,86.075,87.145,84.725,86.56,286139.0
2020-12-10,86.765,86.775,85.48,86.42,136098.0
2020-12-11,86.225,87.015,85.48,86.925,201388.0
2020-12-14,86.755,88.27,86.46,86.915,391538.0
2020-12-15,87.145,87.92,85.08,85.305,138645.0
2020-12-16,85.035,85.63,84.71,85.135,233952.0
2020-12-17,85.92,86.57,84.505,85.25,177686.0
2020-12-18,85.49,86.82,84.52,84.735,121470.0
2020-12-21,83.955,84.95,83.915,84.53,94495.0
2020-12-22,84.12,85.055,84.12,84.785,67450.0
2020-12-23,84.775,85.145,84.225,84.515,88728.0
2020-12-24,84.515,85.145,83.515,84.495,54854.0
2020-12-29,84.81,84.98,83.06,83.46,87180.0
2020-12-30,83.74,84.485,82.94,83.32,64113.0
2020-12-31,82.82,83.47,82.235,83.005,50570.0
2021-01-04,83.665,83.675,81.74,82.355,77449.0
2021-01-05,82.12,83.74,81.005,82.075,126739.0
2021-01-06,81.07,81.295,78.11,79.44,301952.0
2021-01-07,79.695,81.48,78.955,81.45,134941.0
2021-01-08,84.745,84.85,80.845,81.35,181765.0
2021-01-11,80.305,82.235,80.075,80.91,112365.0
2021-01-12,81.07,83.555,81.07,82.78,163287.0
2021-01-13,82.92,83.62,82.095,82.66,132042.0
2021-01-14,82.895,83.49,81.9,82.215,112060.0
2021-01-15,81.72,82.765,80.715,81.76,75402.0
2021-01-18,82.38,83.385,81.415,82.885,81816.0
2021-01-19,83.035,83.86,82.68,82.71,107919.0
2021-01-20,82.68,83.75,81.965,82.79,95698.0
2021-01-21,83.025,83.265,82.17,82.54,84202.0
2021-01-22,82.355,83.88,82.175,82.64,100411.0
2021-01-25,82.66,84.115,82.175,82.97,76802.0
2021-01-26,82.83,83.74,81.36,82.585,97446.0
2021-01-27,82.085,83.64,80.28,81.005,115602.0
2021-01-28,81.17,82.26,80.95,81.235,116748.0
2021-01-29,81.235,82.3,79.73,79.88,117830.0
2021-02-01,80.91,82.595,79.395,82.41,107575.0
2021-02-02,83.09,83.51,82.41,83.18,83152.0
2021-02-03,83.62,84.895,80.995,82.66,98210.0
2021-02-04,82.52,84.745,82.4,83.76,88914.0
2021-02-05,84.495,84.865,82.52,83.035,81234.0
2021-02-08,83.74,84.12,82.895,83.935,87129.0
2021-02-09,83.395,85.135,83.08,85.055,77356.0
2021-02-10,85.77,85.945,83.825,84.455,124789.0
2021-02-11,84.455,85.435,82.91,85.305,116384.0
2021-02-12,85.46,87.1,85.305,86.495,117907.0
2021-02-16,87.445,87.445,83.91,85.11,90005.0
2021-02-17,85.055,85.06,81.74,83.61,97008.0
2021-02-18,83.6,86.075,83.05,85.73,154016.0
2021-02-19,85.855,86.54,85.44,85.705,78685.0
2021-02-22,85.63,86.53,84.52,85.39,86458.0
2021-02-23,85.33,86.065,83.59,84.505,101428.0
2021-02-24,84.29,84.995,83.445,84.94,111624.0
2021-02-25,84.745,86.085,83.76,85.925,93869.0
2021-02-26,86.18,86.915,85.425,86.26,105891.0
2021-03-01,86.41,87.555,85.985,86.59,169368.0
2021-03-02,86.925,87.555,85.46,87.47,157204.0
2021-03-03,87.805,87.935,86.32,87.4,140376.0
2021-03-04,86.81,87.21,84.95,85.665,125840.0
2021-03-05,85.97,86.78,83.89,84.42,257881.0
2021-03-08,84.26,85.99,83.58,84.42,140903.0
2021-03-09,85.24,88.185,84.645,87.34,253642.0
2021-03-10,87.735,88.24,85.425,85.69,308771.0
2021-03-11,86.23,87.745,83.605,83.955,347056.0
2021-03-12,83.28,84.765,82.775,83.465,191944.0
2021-03-15,83.465,84.035,82.375,83.085,128509.0
2021-03-16,83.215,84.73,82.43,84.58,129836.0
2021-03-17,84.045,84.775,83.6,83.785,93614.0
2021-03-18,82.99,83.89,82.405,82.775,186060.0
2021-03-19,82.03,83.88,82.03,83.465,126734.0
2021-03-22,83.475,85.15,82.2,85.025,77811.0
2021-03-23,84.905,86.28,83.4,86.025,179196.0
2021-03-24,86.36,88.015,86.0,86.37,197624.0
2021-03-25,87.715,87.715,84.035,86.09,72210.0
2021-03-26,86.83,88.315,86.22,88.145,107319.0
2021-03-29,87.83,89.32,87.77,88.75,175623.0
2021-03-30,88.545,89.63,86.745,89.015,121122.0
2021-03-31,88.92,90.535,87.22,89.815,128508.0
2021-04-01,90.545,90.945,89.5,90.115,119209.0
2021-04-05,90.795,90.965,89.65,89.995,76551.0
2021-04-06,91.075,93.895,91.07,93.805,190988.0
2021-04-07,93.255,93.805,92.205,92.555,106930.0
2021-04-08,91.505,92.625,89.91,90.425,236941.0
2021-04-09,90.265,91.47,89.65,91.17,132081.0
2021-04-12,90.89,91.48,90.545,91.005,112377.0
2021-04-13,90.91,91.46,90.2,90.74,99101.0
2021-04-14,90.74,91.835,90.03,90.33,118173.0
2021-04-15,90.49,91.135,88.76,90.865,101413.0
2021-04-16,90.89,91.29,90.22,90.545,76469.0
2021-04-19,90.75,91.59,90.34,90.92,49106.0
2021-04-20,91.105,91.665,90.34,91.075,77809.0
2021-04-21,91.145,92.935,90.34,92.525,97457.0
2021-04-22,92.91,93.905,91.515,93.47,91359.0
2021-04-23,93.905,94.075,92.385,92.58,43325.0
2021-04-26,92.72,93.785,91.63,92.19,91995.0
2021-04-27,92.16,92.945,91.62,92.795,46749.0
2021-04-28,92.805,93.375,92.115,92.3,47248.0
2021-04-29,92.31,92.945,92.3,92.535,58859.0
2021-04-30,92.225,92.535,91.285,91.505,59767.0
2021-05-03,92.14,92.975,90.815,91.955,55207.0
2021-05-04,91.71,92.18,91.43,91.92,75509.0
2021-05-05,94.665,99.575,93.86,98.67,220354.0
2021-05-06,99.005,99.32,97.485,98.045,101293.0
2021-05-07,98.055,99.155,97.55,98.325,89139.0
2021-05-10,98.035,99.425,97.67,99.22,81487.0
2021-05-11,98.315,99.76,96.66,98.405,107956.0
2021-05-12,98.055,99.435,96.4,96.93,90880.0
2021-05-13,97.035,97.97,96.645,97.38,72028.0
2021-05-14,97.38,98.325,95.86,96.785,59346.0
2021-05-17,96.615,97.94,94.655,96.37,81216.0
2021-05-18,96.36,96.69,95.24,96.175,100208.0
2021-05-19,95.875,97.13,94.13,95.745,76355.0
2021-05-20,95.95,97.95,95.935,96.28,123294.0
2021-05-21,96.205,97.93,95.24,95.585,104745.0
2021-05-25,98.325,101.21,96.175,100.985,319332.0
2021-05-26,100.255,101.245,99.39,99.575,162963.0
2021-05-27,100.525,102.415,99.955,102.415,217173.0
2021-05-28,101.06,103.59,101.06,102.49,217972.0
2021-05-31,102.685,102.945,100.145,100.425,147931.0
2021-06-01,101.77,102.32,100.235,101.435,133283.0
2021-06-02,101.78,103.27,100.815,102.28,246422.0
2021-06-03,102.125,103.58,100.2,102.05,125418.0
2021-06-04,102.085,103.58,100.48,100.89,138662.0
2021-06-07,101.82,101.905,100.685,100.94,118559.0
2021-06-08,100.94,101.855,100.705,101.34,92095.0
2021-06-09,101.605,102.11,99.89,100.46,109141.0
2021-06-10,100.62,102.195,100.565,101.47,85069.0
2021-06-11,101.245,101.81,100.75,101.31,104696.0
2021-06-14,100.32,102.08,99.98,100.715,140908.0
2021-06-15,100.75,102.08,100.45,100.985,130017.0
2021-06-16,100.805,101.875,100.125,100.225,140051.0
2021-06-17,100.385,101.095,98.445,99.39,210317.0
2021-06-18,99.085,100.29,98.425,98.425,210841.0
2021-06-21,99.195,99.905,98.635,99.205,201550.0
2021-06-22,99.43,100.805,99.13,99.75,99965.0
2021-06-23,99.345,100.645,98.67,100.2,82632.0
2021-06-24,100.72,100.75,99.325,100.2,86315.0
2021-06-25,100.13,100.235,99.185,99.42,64621.0
2021-06-28,99.765,101.155,98.595,99.56,66554.0
2021-06-29,99.46,101.155,98.39,100.3,54745.0
2021-06-30,100.835,101.22,99.075,101.17,105015.0
2021-07-02,101.08,102.745,100.89,101.51,109194.0
2021-07-05,101.905,101.905,99.98,100.33,50517.0
2021-07-06,100.125,100.555,99.15,99.44,97685.0
2021-07-07,99.535,99.69,98.56,98.83,136263.0
2021-07-08,98.37,98.905,97.245,97.94,144718.0
2021-07-09,98.315,100.05,97.875,98.09,107908.0
2021-07-12,98.09,99.025,97.47,98.82,77384.0
2021-07-13,98.785,100.405,97.855,98.36,96268.0
2021-07-14,98.07,99.61,97.705,98.155,49094.0
2021-07-15,97.905,99.195,97.08,97.285,87336.0
2021-07-16,97.285,99.195,96.33,96.565,63384.0
2021-07-19,96.28,97.705,94.24,95.42,148651.0
2021-07-20,95.72,96.59,94.98,96.415,133748.0
2021-07-21,96.535,97.81,95.3,97.575,82299.0
2021-07-22,97.595,98.7,96.965,97.405,66316.0
2021-07-23,97.02,98.5,97.015,97.38,43694.0
2021-07-26,97.685,97.685,96.03,97.245,61188.0
2021-07-27,97.38,97.415,95.28,97.415,79993.0
2021-07-28,97.65,98.895,97.08,97.405,85496.0
2021-07-29,96.795,98.745,96.49,98.595,177905.0
2021-07-30,98.39,99.84,95.89,98.765,170147.0
2021-08-03,98.755,99.3,97.425,98.345,106555.0
2021-08-04,98.08,99.965,98.07,99.72,125491.0
2021-08-05,100.03,101.385,99.3,100.14,168743.0
2021-08-06,100.075,100.695,98.35,98.54,121490.0
2021-08-09,98.94,100.065,97.78,99.1,89694.0
2021-08-10,98.345,99.235,97.35,98.56,108691.0
2021-08-11,98.52,98.95,98.11,98.83,95697.0
2021-08-12,98.36,100.655,98.36,100.235,107139.0
2021-08-13,100.31,100.515,100.0,100.425,56909.0
2021-08-16,100.6,101.08,100.085,100.565,76813.0
2021-08-17,100.28,100.515,98.98,99.88,67618.0
2021-08-18,99.755,100.32,98.37,99.935,64541.0
2021-08-19,99.625,101.745,98.38,101.745,194286.0
2021-08-20,101.565,102.135,100.5,101.97,121946.0
2021-08-23,101.94,102.015,99.935,100.46,88207.0
2021-08-24,100.45,102.09,98.38,100.265,69464.0
2021-08-25,99.945,101.535,99.945,100.405,52417.0
2021-08-26,99.975,101.03,99.7,100.225,44393.0
2021-08-27,100.235,100.47,98.615,99.065,87393.0
2021-08-30,98.625,99.675,98.335,99.29,44505.0
2021-08-31,99.785,101.155,98.37,99.375,110943.0
2021-09-01,100.505,100.505,98.605,98.83,71773.0
2021-09-02,98.66,100.215,97.895,99.535,136143.0
2021-09-03,99.68,100.405,99.25,100.29,92600.0
2021-09-07,99.98,100.93,99.915,99.935,64014.0
2021-09-08,99.37,100.46,97.715,98.62,153353.0
2021-09-09,98.59,100.075,97.605,99.795,110041.0
2021-09-10,100.875,100.95,99.57,100.255,57552.0
2021-09-13,100.33,100.8,97.275,98.15,149928.0
2021-09-14,98.655,98.73,96.605,96.73,81260.0
2021-09-15,96.765,99.125,96.335,98.985,125628.0
2021-09-16,98.985,100.255,97.695,99.86,183081.0
2021-09-17,99.87,100.565,98.635,98.88,185163.0
2021-09-20,98.57,98.58,96.465,96.805,162825.0
2021-09-21,96.955,97.83,95.875,97.47,94688.0
2021-09-22,97.47,98.26,96.345,97.745,97432.0
2021-09-23,98.16,101.955,97.395,101.74,351782.0
2021-09-24,101.1,101.365,100.19,100.3,121549.0
2021-09-27,100.375,100.565,98.88,99.99,184683.0
2021-09-28,99.625,101.22,97.94,100.61,161032.0
2021-09-29,100.825,101.485,99.625,100.095,94371.0
2021-09-30,101.295,101.355,99.175,99.37,104217.0
2021-10-01,100.16,100.395,98.43,99.19,70716.0
2021-10-04,99.155,99.745,97.94,99.05,93332.0
2021-10-05,99.06,100.97,98.57,100.245,92370.0
2021-10-06,100.115,100.565,97.895,100.075,63101.0
2021-10-07,100.565,102.06,99.08,101.505,98865.0
2021-10-08,101.88,102.07,99.635,100.91,90186.0
2021-10-12,100.91,101.955,99.955,100.9,76273.0
2021-10-13,101.22,103.58,100.225,103.045,141716.0
2021-10-14,103.28,104.57,102.34,103.365,86087.0
2021-10-15,103.48,103.995,102.34,103.375,75104.0
2021-10-18,103.645,105.095,103.01,105.095,79352.0
2021-10-19,105.265,105.265,103.415,103.865,63991.0
2021-10-20,104.57,105.265,102.425,102.875,82808.0
2021-10-21,103.11,104.645,102.905,103.855,113606.0
2021-10-22,104.175,104.465,103.57,104.1,60194.0
2021-10-25,104.325,104.84,102.33,102.95,153499.0
2021-10-26,103.555,104.35,102.445,103.235,110493.0
2021-10-27,103.245,103.94,100.895,101.975,105002.0
2021-10-28,102.38,104.4,101.615,103.955,132404.0
2021-10-29,103.74,104.005,102.98,103.485,66582.0
2021-11-01,104.125,104.775,103.09,104.765,60891.0
2021-11-02,103.63,105.18,103.63,105.03,73463.0
2021-11-03,104.84,105.585,104.65,104.905,112019.0
2021-11-04,105.735,106.195,104.54,106.11,124404.0
2021-11-05,106.205,106.205,102.99,105.43,84822.0
2021-11-08,105.75,106.13,105.205,105.845,72878.0
2021-11-09,105.63,106.135,105.215,105.82,86323.0
2021-11-10,104.56,105.96,103.685,105.735,86835.0
2021-11-11,105.5,106.91,105.385,106.205,70425.0
2021-11-12,106.205,106.675,105.735,106.445,74051.0
2021-11-15,106.465,106.675,105.04,105.12,60210.0
2021-11-16,105.59,106.655,104.805,106.28,71143.0
2021-11-17,106.28,106.675,105.865,106.42,68150.0
2021-11-18,106.42,106.625,105.855,105.97,70704.0
2021-11-19,105.97,106.635,104.595,106.06,73914.0
2021-11-22,106.205,106.205,104.1,104.645,127138.0
2021-11-23,104.595,105.33,103.3,103.545,79778.0
2021-11-24,103.545,104.07,102.63,103.675,83998.0
2021-11-25,103.355,106.185,102.19,103.855,41375.0
2021-11-26,102.925,103.515,102.18,103.14,82863.0
2021-11-29,103.545,104.425,102.775,104.265,87945.0
2021-11-30,103.695,104.38,100.44,100.845,134830.0
2021-12-01,101.975,102.04,100.275,100.375,106423.0
2021-12-02,100.105,102.97,100.105,102.31,127919.0
2021-12-03,102.555,102.94,101.23,101.7,84136.0
2021-12-06,101.83,103.075,101.745,102.51,80303.0
2021-12-07,103.12,105.11,102.96,104.275,91386.0
2021-12-08,104.31,104.715,101.295,101.68,155803.0
2021-12-09,101.585,102.775,100.66,102.36,139011.0
2021-12-10,102.425,103.68,102.375,102.595,102904.0
2021-12-13,103.605,103.62,102.245,102.86,77412.0
2021-12-14,102.875,103.745,102.245,103.375,130156.0
2021-12-15,103.595,104.855,103.055,104.855,155374.0
2021-12-16,104.855,105.6,103.365,103.725,113877.0
2021-12-17,105.595,105.695,103.45,104.725,124338.0
2021-12-20,104.65,105.255,103.33,105.075,133708.0
2021-12-21,105.365,106.585,104.595,105.77,114862.0
2021-12-22,105.6,107.055,105.365,106.76,93760.0
2021-12-23,106.875,107.015,106.195,106.29,77461.0
2021-12-24,106.585,107.015,105.375,106.82,19950.0
2021-12-29,107.015,108.655,106.875,107.31,110362.0
2021-12-30,107.44,108.09,106.78,106.905,60757.0
2021-12-31,107.065,107.93,106.75,107.825,45304.0
2022-01-04,108.43,108.43,106.83,107.195,132092.0
2022-01-05,107.535,107.99,105.65,105.96,117603.0
2022-01-06,107.49,107.49,105.365,106.045,123289.0
2022-01-07,105.845,106.545,104.605,105.68,78746.0
2022-01-10,105.055,105.51,103.085,103.575,75824.0
2022-01-11,103.45,105.375,103.435,104.94,70463.0
2022-01-12,105.11,106.16,103.51,103.575,221282.0
2022-01-13,103.875,104.565,103.285,104.035,88689.0
2022-01-14,103.5,104.375,99.54,99.965,186074.0
2022-01-17,99.69,102.35,99.33,101.925,75690.0
2022-01-18,100.245,101.99,99.935,100.81,136032.0
2022-01-19,101.095,102.31,100.01,101.15,116467.0
2022-01-20,101.55,102.53,100.905,101.65,78124.0
2022-01-21,101.33,102.0,100.415,101.04,72201.0
2022-01-24,99.36,101.14,98.425,100.925,112761.0
2022-01-25,100.35,101.445,97.785,99.24,115596.0
2022-01-26,99.805,101.755,99.575,100.05,152116.0
2022-01-27,100.5,100.965,98.7,98.945,176619.0
2022-01-28,99.35,100.315,98.125,100.085,204322.0
2022-01-31,100.65,101.295,99.315,101.16,124252.0
2022-02-01,100.89,101.595,100.38,101.48,135059.0
2022-02-02,101.245,103.045,100.975,102.415,79448.0
2022-02-03,101.7,101.7,100.735,101.17,91702.0
2022-02-04,101.575,102.215,101.075,101.295,76730.0
2022-02-07,101.235,101.905,99.69,100.19,60789.0
2022-02-08,99.805,102.285,99.805,101.99,111898.0
2022-02-09,102.545,105.425,102.295,105.32,128175.0
2022-02-10,104.085,108.325,104.075,108.055,195563.0
2022-02-11,108.12,109.185,107.49,107.885,225344.0
2022-02-14,107.885,108.005,105.545,107.1,129772.0
2022-02-15,107.25,108.695,106.63,107.74,151945.0
2022-02-16,107.235,107.95,105.595,106.13,116192.0
2022-02-17,105.855,106.62,104.075,104.375,120451.0
2022-02-18,104.895,105.0,101.7,101.765,191535.0
2022-02-22,101.47,101.55,99.635,100.84,144427.0
2022-02-23,101.265,101.735,99.075,99.265,104139.0
2022-02-24,97.335,100.095,97.03,99.89,111655.0
2022-02-25,99.985,100.905,99.475,100.72,93686.0
2022-02-28,100.37,101.69,99.87,101.305,98207.0
2022-03-01,101.36,102.18,100.32,100.745,88586.0
2022-03-02,101.49,103.705,100.305,102.785,104565.0
2022-03-03,103.705,106.15,101.99,105.35,150858.0
2022-03-04,105.535,105.83,103.29,104.055,86404.0
2022-03-07,103.835,106.155,103.795,104.99,113092.0
2022-03-08,104.99,107.22,104.695,105.31,153356.0
2022-03-09,106.39,109.145,104.8,108.955,156471.0
2022-03-10,108.755,110.46,107.535,109.74,126865.0
2022-03-11,110.03,110.495,109.02,109.55,73459.0
2022-03-14,109.76,111.375,109.615,109.855,114092.0
2022-03-15,110.305,110.555,106.955,108.98,124145.0
2022-03-16,109.475,110.725,108.69,110.07,120000.0
2022-03-17,110.135,110.62,109.51,110.62,67839.0
2022-03-18,110.705,112.35,109.945,112.065,121735.0
2022-03-21,112.085,112.645,111.435,112.295,94444.0
2022-03-22,112.595,113.43,111.535,112.7,127418.0
2022-03-23,112.845,113.07,111.84,112.235,114415.0
2022-03-24,112.235,112.235,109.56,109.965,227962.0
2022-03-25,109.965,110.23,106.445,108.415,148192.0
2022-03-28,108.415,110.555,107.96,109.86,116965.0
2022-03-29,110.675,112.22,109.255,111.915,148637.0
2022-03-30,112.085,113.6,111.28,113.04,113902.0
2022-03-31,113.145,114.015,112.02,112.135,89361.0
2022-04-01,112.5,113.44,111.545,112.15,61228.0
2022-04-04,112.615,114.32,111.705,113.325,106258.0
2022-04-05,113.675,114.05,111.65,112.455,110514.0
2022-04-06,112.595,113.07,110.895,111.735,80628.0
2022-04-07,111.65,112.785,111.615,112.39,92886.0
2022-04-08,112.425,113.545,111.82,113.02,190227.0
2022-04-11,113.45,113.535,111.63,113.005,77176.0
2022-04-12,113.23,114.34,112.22,112.665,103489.0
2022-04-13,112.36,114.3,112.22,113.875,73923.0
2022-04-14,114.34,115.235,113.835,114.86,76295.0
2022-04-18,114.885,115.245,114.08,114.705,68770.0
2022-04-19,114.565,117.12,114.565,116.655,201727.0
2022-04-20,117.545,117.545,116.295,116.94,166623.0
2022-04-21,117.415,118.01,116.37,116.685,119418.0
2022-04-22,116.635,117.61,112.945,113.11,139100.0
2022-04-25,112.995,113.78,110.335,113.315,151300.0
2022-04-26,112.775,113.535,108.275,109.855,205187.0
2022-04-27,109.855,112.305,109.855,111.385,173551.0
2022-04-28,115.21,115.21,109.765,114.205,185282.0
2022-04-29,114.51,114.66,106.77,107.005,175590.0
2022-05-02,106.845,106.92,104.64,105.025,179259.0
2022-05-03,104.99,105.025,100.865,101.8,268228.0
2022-05-04,101.96,105.085,101.3,104.505,154561.0
2022-05-05,105.725,105.725,102.675,103.495,135139.0
2022-05-06,103.455,103.7,101.83,103.26,123904.0
2022-05-09,102.16,103.695,101.555,102.035,123585.0
2022-05-10,102.265,102.935,99.31,100.74,204981.0
2022-05-11,100.815,102.575,99.33,102.33,222613.0
2022-05-12,101.78,103.275,101.45,102.405,136048.0
2022-05-13,103.24,106.05,101.6,105.31,168003.0
2022-05-16,105.31,106.325,103.615,104.355,104455.0
2022-05-17,105.555,106.655,103.855,105.905,105444.0
2022-05-18,105.9,105.975,102.455,103.04,79237.0
2022-05-19,102.395,104.185,101.59,103.085,128585.0
2022-05-20,104.07,104.08,101.62,102.765,162326.0
2022-05-24,103.03,103.18,100.58,102.615,145278.0
2022-05-25,102.265,103.02,101.415,102.19,139938.0
2022-05-26,102.615,104.175,102.19,104.175,120334.0
2022-05-27,104.385,105.17,103.295,104.575,111534.0
2022-05-30,104.94,105.965,104.12,105.18,40487.0
2022-05-31,104.865,106.55,103.795,106.155,158093.0
2022-06-01,106.075,107.825,105.64,107.27,114371.0
2022-06-02,107.28,109.085,106.855,107.61,109080.0
2022-06-03,106.865,107.63,104.915,105.035,70519.0
2022-06-06,105.72,106.105,103.07,103.335,158070.0
2022-06-07,103.285,104.14,102.345,103.7,151154.0
2022-06-08,103.76,103.77,102.03,102.875,73780.0
2022-06-09,102.685,103.675,101.995,102.09,62942.0
2022-06-10,101.995,102.005,99.98,100.985,76838.0
2022-06-13,100.045,100.56,98.765,99.915,190502.0
2022-06-14,99.84,100.72,98.69,99.655,78279.0
2022-06-15,100.14,101.395,98.425,99.23,114445.0
2022-06-16,97.9,98.165,93.345,93.665,88337.0
2022-06-17,92.935,94.13,91.14,92.745,161533.0
2022-06-20,92.875,94.005,92.41,93.55,114756.0
2022-06-21,94.095,95.31,93.16,94.265,104499.0
2022-06-22,93.335,94.85,92.005,93.715,155054.0
2022-06-23,93.705,94.88,93.21,93.99,125121.0
2022-06-24,94.11,96.42,94.1,95.86,64072.0
2022-06-27,96.59,98.175,95.47,97.15,99770.0
2022-06-28,97.17,97.985,96.44,97.265,104309.0
2022-06-29,97.615,98.185,96.535,97.88,109022.0
2022-06-30,97.16,98.86,97.015,98.83,149997.0
2022-07-04,99.0,100.02,97.83,98.11,79650.0
2022-07-05,97.76,97.995,96.23,97.585,134960.0
2022-07-06,97.585,98.49,96.335,97.655,154239.0
2022-07-07,98.25,99.655,97.19,99.545,76773.0
2022-07-08,99.705,99.84,98.69,99.04,87905.0
2022-07-11,98.83,99.82,98.595,99.41,53718.0
2022-07-12,99.08,99.68,96.98,97.19,112488.0
2022-07-13,93.065,93.065,88.425,91.33,444730.0
2022-07-14,90.61,93.505,90.39,92.215,228276.0
2022-07-15,92.585,94.49,92.11,94.425,149318.0
2022-07-18,95.215,95.87,94.575,95.395,88408.0
2022-07-19,96.02,98.335,95.61,97.835,101946.0
2022-07-20,97.835,99.115,97.065,98.9,82126.0
2022-07-21,98.735,101.12,98.09,100.89,83136.0
2022-07-22,100.91,102.145,100.36,100.92,188982.0
2022-07-25,100.985,101.13,99.895,100.52,62825.0
2022-07-26,100.38,100.75,99.475,99.6,71798.0
2022-07-27,100.235,103.73,100.17,101.605,146520.0
2022-07-28,101.7,103.305,95.355,99.175,201719.0
2022-07-29,99.165,103.14,99.165,102.41,71213.0
2022-08-02,101.615,102.4,100.4,100.795,77996.0
2022-08-03,101.405,102.22,100.03,101.965,96928.0
2022-08-04,101.615,103.645,101.615,103.02,127941.0
2022-08-05,102.03,103.57,101.13,102.09,41591.0
2022-08-08,101.71,102.545,99.41,101.055,103923.0
2022-08-09,100.53,101.67,99.735,100.03,68603.0
2022-08-10,100.75,101.13,99.83,100.95,60505.0
2022-08-11,101.5,101.795,100.16,100.92,72286.0
2022-08-12,101.205,102.03,101.11,101.66,44627.0
2022-08-15,101.365,102.08,101.08,101.935,104758.0
2022-08-16,102.07,102.77,101.13,101.555,101935.0
2022-08-17,101.44,101.52,100.095,100.975,101076.0
2022-08-18,100.975,102.11,100.865,101.84,66814.0
2022-08-19,101.45,102.315,100.89,101.065,57546.0
2022-08-22,98.51,100.495,98.51,99.4,74329.0
2022-08-23,99.305,99.77,98.33,99.555,47388.0
2022-08-24,99.325,101.235,99.03,100.865,81797.0
2022-08-25,101.065,103.485,100.105,103.21,167846.0
2022-08-26,103.37,103.505,100.055,100.17,63490.0
2022-08-29,99.355,100.225,99.23,99.79,50904.0
2022-08-30,99.84,100.225,96.25,96.96,125012.0
2022-08-31,96.855,98.32,96.22,96.535,175988.0
2022-09-01,96.515,96.525,94.31,96.04,123951.0
2022-09-02,96.655,97.795,95.605,96.22,98340.0
2022-09-06,95.98,97.955,95.56,96.75,76521.0
2022-09-07,96.285,98.565,95.76,98.17,135550.0
2022-09-08,97.82,98.66,96.83,98.475,54677.0
2022-09-09,98.8,100.07,98.675,99.87,111398.0
2022-09-12,99.725,101.04,99.315,100.46,108166.0
2022-09-13,99.27,100.995,98.65,99.165,93553.0
2022-09-14,98.755,99.785,97.21,98.675,77916.0
2022-09-15,98.675,99.24,97.43,98.01,92822.0
2022-09-16,96.81,97.58,95.77,96.295,70336.0
2022-09-19,94.96,97.705,94.38,97.6,82213.0
2022-09-20,97.23,97.57,95.31,96.435,61233.0
2022-09-21,96.38,97.715,95.94,96.425,84243.0
2022-09-22,96.425,96.95,94.845,94.875,128117.0
2022-09-23,93.805,95.11,90.325,91.09,157963.0
2022-09-26,90.925,93.14,90.615,92.435,138093.0
2022-09-27,92.635,93.625,90.575,91.015,59978.0
2022-09-28,91.015,93.785,90.965,93.255,80097.0
2022-09-29,93.065,93.7,91.32,91.71,86832.0
2022-09-30,91.85,92.625,90.995,91.66,135179.0
2022-10-03,91.94,95.055,91.71,94.845,90427.0
2022-10-04,95.8,97.8,95.76,97.24,139857.0
2022-10-05,96.475,96.885,95.1,95.81,123089.0
2022-10-06,95.54,97.03,95.295,96.94,142260.0
2022-10-07,96.55,97.305,91.5,92.93,142665.0
2022-10-11,92.66,93.815,91.755,92.805,86050.0
2022-10-12,92.87,94.045,92.13,93.34,107527.0
2022-10-13,91.535,94.3,90.345,93.88,65111.0
2022-10-14,94.75,94.99,92.415,92.54,53755.0
2022-10-17,93.32,94.79,92.26,94.39,71204.0
2022-10-18,95.32,96.58,93.91,95.79,64246.0
2022-10-19,95.39,96.225,94.59,94.805,56669.0
2022-10-20,94.57,94.79,92.52,92.825,41310.0
2022-10-21,92.825,94.215,91.815,93.77,120529.0
2022-10-24,94.37,94.96,93.35,94.195,83754.0
2022-10-25,94.12,95.38,93.29,95.17,130880.0
2022-10-26,95.015,97.44,94.465,95.77,180157.0
2022-10-27,95.79,97.24,95.245,96.53,312005.0
2022-10-28,96.98,98.925,96.12,98.745,212438.0
2022-10-31,98.16,100.305,98.16,99.8,113990.0
2022-11-01,100.935,100.935,99.135,100.525,91752.0
2022-11-02,100.84,103.155,97.79,97.915,130391.0
2022-11-03,97.485,99.545,96.315,98.41,106143.0
2022-11-04,98.275,99.905,97.39,99.315,140897.0
2022-11-07,99.46,100.27,97.665,99.19,96857.0
2022-11-08,99.135,100.05,98.745,99.41,110013.0
2022-11-09,97.23,99.325,95.485,95.51,200763.0
2022-11-10,97.325,98.895,95.81,97.78,94239.0
2022-11-11,97.85,98.315,97.2,97.655,62786.0
2022-11-14,97.325,98.335,96.02,96.78,94409.0
2022-11-15,97.42,98.885,96.35,98.485,123808.0
2022-11-16,97.35,99.04,97.35,98.695,90929.0
2022-11-17,97.715,98.83,95.885,96.895,86166.0
2022-11-18,97.82,97.85,94.91,95.305,77274.0
2022-11-21,94.92,97.275,94.825,96.875,99279.0
2022-11-22,97.075,98.26,95.98,96.845,56012.0
2022-11-23,96.865,97.4,96.305,96.835,114850.0
2022-11-24,96.81,98.42,95.55,98.26,54612.0
2022-11-25,97.905,98.695,97.515,97.55,43275.0
2022-11-28,97.465,98.24,96.99,97.715,70500.0
2022-11-29,97.76,97.895,96.685,97.045,83433.0
2022-11-30,96.705,98.2,96.54,97.59,145897.0
2022-12-01,98.02,99.84,97.14,99.145,87306.0
2022-12-02,98.275,99.64,98.105,98.64,108032.0
2022-12-05,98.275,99.165,97.4,98.17,97278.0
2022-12-06,98.765,99.12,97.495,97.55,88470.0
2022-12-07,97.56,99.215,97.11,98.27,71113.0
2022-12-08,98.46,98.66,96.645,96.835,126103.0
2022-12-09,96.825,97.65,95.42,95.58,90858.0
2022-12-12,95.665,96.395,94.51,96.3,122133.0
2022-12-13,97.79,98.94,96.635,97.715,96235.0
2022-12-14,97.915,98.545,97.61,98.185,79863.0
2022-12-15,97.6,98.635,93.15,96.1,130329.0
2022-12-16,96.105,96.76,95.685,96.115,103895.0
2022-12-19,96.365,96.645,93.11,93.11,112694.0
2022-12-20,92.875,93.57,92.26,92.865,111420.0
2022-12-21,93.36,94.595,93.255,94.385,84502.0
2022-12-22,93.925,94.805,92.225,93.095,65004.0
2022-12-23,93.075,93.305,92.185,93.245,59147.0
2022-12-28,92.05,94.27,92.05,92.875,69159.0
2022-12-29,93.105,94.46,93.105,93.38,43847.0
2022-12-30,93.14,94.33,92.655,93.495,58730.0
2023-01-03,94.11,95.105,92.875,93.495,71800.0
2023-01-04,93.755,95.4,92.91,94.345,65104.0
2023-01-05,94.405,96.91,93.905,96.405,110641.0
2023-01-06,96.66,98.365,94.67,97.735,83018.0
2023-01-09,98.0,98.875,96.775,96.995,85071.0
2023-01-10,97.045,97.81,95.925,97.55,120765.0
2023-01-11,99.245,100.655,98.21,100.405,160801.0
2023-01-12,100.405,102.08,99.85,101.945,142377.0
2023-01-13,101.305,102.87,100.09,102.27,115835.0
2023-01-16,102.385,102.385,100.09,101.715,32686.0
2023-01-17,101.475,102.93,100.09,101.43,85726.0
2023-01-18,102.135,102.425,99.525,99.685,132217.0
2023-01-19,99.42,100.68,96.48,97.245,130470.0
2023-01-20,97.725,99.15,96.645,98.635,66864.0
2023-01-23,99.095,100.43,98.555,99.38,41402.0
2023-01-24,99.315,102.31,97.77,101.445,110495.0
2023-01-25,101.055,102.53,99.915,101.14,108085.0
2023-01-26,101.305,102.855,100.47,101.57,48960.0
2023-01-27,101.33,102.87,100.71,102.315,53030.0
2023-01-30,101.87,102.775,100.72,101.43,75889.0
2023-01-31,101.895,102.89,100.71,101.705,78455.0
2023-02-01,101.915,104.105,100.75,101.875,195580.0
2023-02-02,101.13,103.145,101.13,102.405,96557.0
2023-02-03,102.385,102.385,101.16,101.63,89597.0
2023-02-06,101.59,102.165,100.655,101.695,51109.0
2023-02-07,103.14,103.14,100.45,101.025,56527.0
2023-02-08,101.095,102.23,99.99,101.17,65777.0
2023-02-09,101.8,101.905,100.48,100.995,84850.0
2023-02-10,101.14,103.33,100.46,103.065,91262.0
2023-02-13,101.985,104.21,101.915,103.725,72455.0
2023-02-14,102.135,103.6,102.115,102.765,97102.0
2023-02-15,105.255,109.305,104.98,108.765,275963.0
2023-02-16,108.7,109.08,106.42,106.7,163710.0
2023-02-17,106.7,108.125,105.61,107.645,124540.0
2023-02-21,107.015,107.645,106.08,106.27,119714.0
2023-02-22,106.21,108.185,106.165,107.975,131387.0
2023-02-23,107.735,109.18,107.59,108.21,112006.0
2023-02-24,107.57,108.89,106.24,108.49,83852.0
2023-02-27,108.65,109.75,107.12,108.44,77775.0
2023-02-28,108.125,110.04,107.18,107.685,108867.0
2023-03-01,107.64,109.455,107.18,108.51,107886.0
2023-03-02,107.685,109.255,107.685,108.855,97138.0
2023-03-03,109.57,109.675,107.015,108.325,126240.0
2023-03-06,108.05,109.075,106.385,108.02,96578.0
2023-03-07,108.135,109.07,106.985,107.925,77280.0
2023-03-08,108.205,109.135,107.84,108.205,59945.0
2023-03-09,108.74,109.02,106.425,106.665,93685.0
2023-03-10,106.205,106.62,104.285,104.65,87089.0
2023-03-13,104.535,104.705,102.845,104.17,144836.0
2023-03-14,104.495,105.725,104.225,105.14,93643.0
2023-03-15,104.19,105.64,102.075,102.365,164479.0
2023-03-16,101.805,104.62,99.905,104.565,121684.0
2023-03-17,103.575,104.69,102.72,103.515,92152.0
2023-03-20,103.515,105.045,102.0,103.39,140426.0
2023-03-21,103.825,104.92,101.97,103.725,74519.0
2023-03-22,105.465,105.465,101.68,103.545,106784.0
2023-03-23,103.545,104.265,101.91,102.805,86457.0
2023-03-24,102.265,102.5,101.26,102.41,66433.0
2023-03-27,102.865,103.735,101.47,102.66,63739.0
2023-03-28,102.45,103.62,100.905,103.16,70300.0
2023-03-29,103.64,103.735,102.24,103.42,70378.0
2023-03-30,103.95,104.6,102.745,104.43,46149.0
2023-03-31,105.225,106.84,105.225,106.55,95959.0
2023-04-03,105.995,107.56,104.085,104.93,65236.0
2023-04-04,105.41,106.215,104.37,105.66,144921.0
2023-04-05,105.3,105.31,101.02,101.285,140177.0
2023-04-06,101.065,102.365,99.3,100.5,130463.0
2023-04-10,100.605,102.275,99.26,101.51,54301.0
2023-04-11,101.845,102.605,100.615,102.285,56072.0
2023-04-12,102.345,103.86,102.18,102.275,81732.0
2023-04-13,103.12,103.13,101.825,102.25,96215.0
2023-04-14,102.46,102.845,101.645,102.17,78375.0
2023-04-17,102.71,103.62,101.565,103.37,57356.0
2023-04-18,103.11,104.11,101.69,102.46,93889.0
2023-04-19,101.565,104.15,101.565,103.745,153483.0
2023-04-20,103.4,104.935,102.24,103.835,116870.0
2023-04-21,104.065,105.295,103.81,103.89,73679.0
2023-04-24,103.565,105.315,103.495,104.795,39844.0
2023-04-25,104.35,105.025,103.735,104.38,68755.0
2023-04-26,103.235,105.66,103.095,104.515,65258.0
2023-04-27,102.42,104.88,101.815,104.485,82172.0
2023-04-28,106.395,106.685,103.68,105.16,159155.0
2023-05-01,105.66,106.655,103.94,104.11,70027.0
2023-05-02,103.975,105.9,103.745,104.715,102352.0
2023-05-03,104.755,105.695,103.88,104.14,74785.0
2023-05-04,104.15,104.15,101.17,101.18,93742.0
2023-05-05,102.085,103.015,99.825,100.69,97791.0
2023-05-08,99.75,101.21,99.47,100.085,156060.0
2023-05-09,99.445,100.44,99.405,99.665,263961.0
2023-05-10,100.185,101.405,99.885,100.865,114039.0
2023-05-11,101.575,101.575,100.19,100.19,123508.0
2023-05-12,100.365,101.73,100.03,101.49,81251.0
2023-05-15,101.335,102.775,100.79,102.015,71630.0
2023-05-16,102.39,103.585,101.51,103.235,143125.0
2023-05-17,103.18,104.44,101.93,104.2,87002.0
2023-05-18,104.57,106.695,102.865,106.55,105533.0
2023-05-19,106.62,108.81,105.66,108.25,114641.0
2023-05-23,107.375,109.845,107.37,108.78,192464.0
2023-05-24,106.975,108.605,102.285,103.18,213303.0
2023-05-25,103.43,104.485,102.26,102.39,110463.0
2023-05-26,102.39,103.72,101.815,102.92,46394.0
2023-05-29,102.87,104.045,101.155,103.765,37876.0
2023-05-30,101.53,104.455,101.335,102.065,81819.0
2023-05-31,102.025,103.65,100.31,100.855,167910.0
2023-06-01,101.065,102.085,99.705,101.7,70453.0
2023-06-02,102.21,104.235,100.835,104.045,108671.0
2023-06-05,103.835,104.795,103.255,103.485,73333.0
2023-06-06,103.765,105.265,103.025,104.85,78488.0
2023-06-07,104.29,104.945,102.6,103.36,118795.0
2023-06-08,103.775,104.895,103.295,103.765,70678.0
2023-06-09,103.47,104.45,101.47,101.56,65156.0
2023-06-12,101.56,102.525,101.055,102.27,68944.0
2023-06-13,102.27,103.555,101.74,103.19,51002.0
2023-06-14,102.35,104.055,101.78,103.92,93227.0
2023-06-15,103.41,105.06,101.885,104.83,146100.0
2023-06-16,105.87,106.545,102.995,103.19,115015.0
2023-06-19,103.19,104.315,102.225,103.65,267587.0
2023-06-20,102.795,103.63,101.105,101.2,139581.0
2023-06-21,101.065,102.35,100.77,101.8,55922.0
2023-06-22,101.625,102.89,100.75,101.85,54795.0
2023-06-23,101.145,102.38,99.88,100.585,78367.0
2023-06-26,100.315,100.585,99.195,99.32,73827.0
2023-06-27,99.3,102.06,97.325,101.965,144476.0
2023-06-28,103.19,103.19,99.705,102.695,91431.0
2023-06-29,102.495,103.505,101.635,102.695,59268.0
2023-06-30,102.705,105.515,101.885,104.955,98437.0
2023-07-04,104.685,105.415,103.105,104.675,53429.0
2023-07-05,104.57,105.83,103.08,104.135,98818.0
2023-07-06,103.66,105.92,102.755,105.765,150160.0
2023-07-07,105.56,106.62,104.77,104.78,57945.0
2023-07-10,105.145,105.695,103.505,103.575,311683.0
2023-07-11,103.785,104.5,102.32,103.545,76350.0
2023-07-12,104.155,106.035,103.43,104.875,92663.0
2023-07-13,104.655,104.895,103.825,104.01,94500.0
2023-07-14,104.035,104.49,103.625,104.49,98634.0
2023-07-17,104.5,105.57,103.96,105.38,96990.0
2023-07-18,105.31,106.08,104.165,105.27,128595.0
2023-07-19,105.395,106.225,104.53,105.155,81327.0
2023-07-20,105.465,106.64,104.165,104.695,81813.0
2023-07-21,105.115,105.59,104.395,105.3,99666.0
2023-07-24,105.11,105.57,104.395,104.77,105345.0
2023-07-25,104.55,105.215,104.155,104.345,144347.0
2023-07-26,104.345,104.635,103.4,103.96,161214.0
2023-07-27,104.77,104.925,102.165,103.38,784175.0
2023-07-28,104.095,109.475,104.0,108.25,179117.0
2023-07-31,108.095,108.63,106.08,108.35,138727.0
2023-08-01,108.165,110.48,107.105,109.835,122394.0
2023-08-02,109.62,109.9,108.205,108.645,58744.0
2023-08-03,108.63,109.845,107.915,108.755,66297.0
2023-08-04,108.56,109.445,106.72,108.975,80957.0
2023-08-08,108.635,110.16,107.16,109.275,83142.0
2023-08-09,109.09,111.195,108.495,110.905,180140.0
2023-08-10,111.22,112.975,110.045,111.205,177171.0
2023-08-11,110.75,112.35,109.14,111.745,107356.0
2023-08-14,111.135,111.81,110.79,111.385,62525.0
2023-08-15,110.43,111.58,109.11,109.33,53771.0
2023-08-16,109.205,110.53,107.365,108.25,77083.0
2023-08-17,108.225,109.04,105.605,106.225,109516.0
2023-08-18,105.995,106.485,104.52,106.245,85727.0
2023-08-21,106.245,107.585,104.98,105.235,51185.0
2023-08-22,105.145,106.205,104.155,105.63,45062.0
2023-08-23,105.175,106.855,105.165,106.64,40801.0
2023-08-24,106.19,106.97,105.935,106.285,78062.0
2023-08-25,106.295,107.375,105.995,106.43,53751.0
2023-08-28,106.72,107.045,105.63,106.07,34708.0
2023-08-29,105.685,107.835,104.435,107.53,73585.0
2023-08-30,107.115,108.09,106.69,106.875,110135.0
2023-08-31,106.64,107.915,106.46,106.89,98536.0
2023-09-01,106.495,109.91,106.485,108.62,114456.0
2023-09-05,109.015,109.32,106.735,108.52,56005.0
2023-09-06,107.595,109.24,107.585,108.09,53817.0
2023-09-07,107.875,108.395,106.8,107.535,35537.0
2023-09-08,107.41,107.555,106.47,107.015,48690.0
2023-09-11,107.09,108.91,105.36,106.78,50599.0
2023-09-12,106.75,106.84,105.725,106.44,45189.0
2023-09-13,106.48,108.415,105.02,107.635,134040.0
2023-09-14,107.65,109.755,107.635,109.725,86935.0
2023-09-15,109.8,111.16,108.25,108.825,94808.0
2023-09-18,107.76,110.225,107.74,109.81,61710.0
2023-09-19,109.405,110.635,108.425,108.795,55615.0
2023-09-20,108.705,110.1,107.95,107.99,51182.0
2023-09-21,107.79,108.01,106.92,107.495,63751.0
2023-09-22,107.525,108.545,107.455,107.595,49617.0
2023-09-25,107.565,108.26,105.705,107.79,41041.0
2023-09-26,107.225,107.935,104.62,105.55,163641.0
2023-09-27,104.96,106.645,104.93,104.97,74659.0
2023-09-28,104.75,107.74,104.13,107.285,112728.0
2023-09-29,107.335,108.38,106.385,107.09,73452.0
2023-10-02,106.655,107.43,105.95,106.575,72776.0
2023-10-03,105.93,106.14,104.76,106.005,86911.0
2023-10-04,105.975,108.125,104.98,107.76,108949.0
2023-10-05,105.6,109.145,105.6,106.345,136051.0
2023-10-06,105.715,107.545,104.07,106.965,80294.0
2023-10-10,108.745,108.9,106.46,106.585,74134.0
2023-10-11,106.275,109.24,105.96,108.445,81498.0
2023-10-12,109.145,109.155,105.89,107.03,85864.0
2023-10-13,108.115,108.145,106.325,106.49,70465.0
2023-10-16,107.7,107.71,106.005,106.345,83963.0
2023-10-17,108.425,108.425,103.74,106.085,40034.0
2023-10-18,105.32,106.675,103.49,103.575,54785.0
2023-10-19,103.565,103.975,102.51,103.005,52415.0
2023-10-20,102.995,103.045,99.82,101.165,73744.0
2023-10-23,100.535,101.6,99.79,100.67,92810.0
2023-10-24,100.48,101.545,99.58,101.175,65235.0
2023-10-25,99.57,101.805,99.56,100.44,41812.0
2023-10-26,100.44,101.435,99.48,100.18,62567.0
2023-10-27,99.5,100.515,99.435,99.435,41360.0
2023-10-30,100.42,102.61,98.765,102.045,65581.0
2023-10-31,100.68,102.035,97.595,101.07,236315.0
2023-11-01,102.59,104.74,101.6,104.585,106155.0
2023-11-02,105.26,108.185,105.105,105.21,124375.0
2023-11-03,105.91,106.77,105.065,106.54,56410.0
2023-11-06,106.2,106.355,104.7,105.03,91065.0
2023-11-07,105.02,105.205,104.31,104.91,83207.0
2023-11-08,104.595,107.66,103.52,105.985,78103.0
2023-11-09,106.5,107.72,105.155,106.84,59695.0
2023-11-10,106.84,109.9,105.495,109.385,90953.0
2023-11-13,109.315,111.04,107.99,110.16,72029.0
2023-11-14,110.235,113.22,108.445,111.11,108152.0
2023-11-15,111.11,112.22,110.245,111.475,58412.0
2023-11-16,112.26,112.29,110.255,110.79,85520.0
2023-11-17,111.02,112.145,109.385,110.1,59705.0
2023-11-20,110.1,112.28,108.445,109.89,54523.0
2023-11-21,110.13,112.29,108.415,109.23,91602.0
2023-11-22,109.46,110.605,108.825,109.24,45132.0
2023-11-23,109.24,109.8,109.2,109.6,23398.0
2023-11-24,112.085,112.095,109.25,109.325,28819.0
2023-11-27,109.25,110.355,107.75,109.82,38914.0
2023-11-28,109.26,110.355,107.94,108.04,124700.0
2023-11-29,108.64,108.835,106.295,107.025,95938.0
2023-11-30,107.235,108.59,106.005,106.005,273692.0
2023-12-01,106.335,109.5,106.305,109.445,130758.0
2023-12-04,107.64,109.89,107.46,107.925,87118.0
2023-12-05,107.905,108.455,107.46,107.805,96363.0
2023-12-06,107.76,109.78,107.12,109.715,112039.0
2023-12-07,110.365,112.27,109.18,112.24,130785.0
2023-12-08,111.84,112.715,110.385,110.395,103316.0
2023-12-11,110.625,111.755,109.075,110.13,95959.0
2023-12-12,110.13,111.735,109.325,110.055,50765.0
2023-12-13,110.735,111.755,109.265,110.625,90120.0
2023-12-14,111.19,111.755,110.305,110.735,83903.0
2023-12-15,110.54,110.785,109.345,110.345,84882.0
2023-12-18,110.085,111.325,109.325,111.105,43811.0
2023-12-19,110.87,112.9,110.785,112.405,53476.0
2023-12-20,112.005,113.415,111.3,111.3,65542.0
2023-12-21,111.085,112.27,110.685,111.735,50761.0
2023-12-22,111.775,113.465,111.27,112.365,50607.0
2023-12-27,111.27,113.7,111.145,113.075,53281.0
2023-12-28,113.055,114.135,112.34,112.68,27809.0
2023-12-29,112.68,113.115,112.24,112.825,21904.0
2024-01-02,112.705,112.705,110.015,110.725,47563.0
2024-01-03,109.13,111.23,109.13,111.105,56253.0
2024-01-04,110.385,112.65,110.24,112.165,59082.0
2024-01-05,114.66,114.66,111.105,111.25,54707.0
2024-01-08,111.17,112.57,110.785,112.2,51108.0
2024-01-09,111.045,112.87,111.035,112.135,81327.0
2024-01-10,112.135,113.65,111.52,112.175,68701.0
2024-01-11,112.31,113.69,111.755,113.01,39543.0
2024-01-12,112.445,113.785,112.435,113.64,58275.0
2024-01-15,115.32,115.32,112.005,113.29,30149.0
2024-01-16,113.27,114.085,112.24,113.26,85728.0
2024-01-17,112.165,113.095,111.58,112.175,71174.0
2024-01-18,112.355,113.465,111.755,113.24,54105.0
2024-01-19,112.98,113.68,112.32,113.075,38952.0
2024-01-22,113.105,113.97,113.085,113.765,46395.0
2024-01-23,112.765,114.02,112.395,112.69,56234.0
2024-01-24,113.6,113.61,111.88,112.18,51687.0
2024-01-25,112.2,113.31,111.91,113.01,52851.0
2024-01-26,112.705,113.865,112.58,113.57,39298.0
2024-01-29,113.24,114.72,112.865,114.565,42812.0
2024-01-30,114.39,115.63,113.95,115.08,43260.0
2024-01-31,114.28,115.44,114.185,114.435,58498.0
2024-02-01,115.575,116.34,113.93,116.32,59446.0
2024-02-02,116.36,116.515,114.68,115.73,54666.0
2024-02-05,115.155,115.64,115.06,115.105,33296.0
2024-02-06,114.61,116.39,113.49,114.095,78758.0
2024-02-07,114.185,116.48,114.095,115.155,80830.0
2024-02-08,115.34,116.555,115.01,115.185,77783.0
2024-02-09,115.955,116.34,114.71,116.08,53060.0
2024-02-12,116.135,116.525,115.64,116.38,106507.0
2024-02-13,115.475,116.615,113.545,114.02,89059.0
2024-02-14,113.91,120.51,113.9,120.21,178701.0
2024-02-15,120.2,121.715,119.53,121.715,121650.0
2024-02-16,120.13,121.715,119.735,121.065,110169.0
2024-02-20,121.25,121.715,119.385,121.26,77212.0
2024-02-21,121.24,121.98,119.625,121.89,143872.0
2024-02-22,121.85,123.01,120.305,122.86,77485.0
2024-02-23,122.485,123.025,121.735,122.035,62582.0
2024-02-26,121.475,124.095,121.475,123.6,62822.0
2024-02-27,123.31,124.39,122.65,123.175,43077.0
2024-02-28,121.94,123.445,121.93,122.375,51446.0
2024-02-29,122.51,123.24,120.94,121.13,106908.0
2024-03-01,120.53,123.095,120.52,121.765,76103.0
2024-03-04,120.96,122.435,120.54,121.23,49852.0
2024-03-05,120.54,121.22,119.325,120.16,77384.0
2024-03-06,120.175,121.47,118.595,119.45,81521.0
2024-03-07,120.175,120.895,119.245,120.76,74805.0
2024-03-08,119.785,121.235,118.79,120.595,140625.0
2024-03-11,120.545,122.055,119.245,120.835,129644.0
2024-03-12,120.875,124.155,120.845,123.645,125606.0
2024-03-13,123.55,124.525,123.11,123.235,138837.0
2024-03-14,123.655,125.345,122.965,124.71,130276.0
2024-03-15,125.16,125.84,124.045,125.1,82867.0
2024-03-18,125.205,126.435,125.12,125.47,104889.0
2024-03-19,125.52,128.455,124.76,127.51,134732.0
2024-03-20,127.395,128.405,125.705,126.79,89311.0
2024-03-21,126.435,127.03,125.12,125.43,83268.0
2024-03-22,125.42,125.56,123.97,124.38,76805.0
2024-03-25,124.035,124.65,123.49,123.88,69204.0
2024-03-26,123.45,125.725,123.345,125.295,128896.0
2024-03-27,124.815,126.475,124.69,126.465,75346.0
2024-03-28,126.455,127.605,125.195,127.17,88307.0
2024-04-01,127.205,129.255,126.77,127.235,70560.0
2024-04-02,126.985,127.02,125.42,126.145,107930.0
2024-04-03,125.85,129.325,125.85,128.63,88959.0
2024-04-04,128.27,130.24,128.005,129.205,118749.0
2024-04-05,128.69,130.26,128.36,130.23,71440.0
2024-04-08,130.175,130.565,128.35,130.29,80146.0
2024-04-09,130.535,131.51,129.52,131.02,120524.0
2024-04-10,130.175,132.22,128.78,131.56,91872.0
2024-04-11,127.18,129.1,125.18,128.155,212960.0
2024-04-12,127.14,128.145,125.5,125.785,117115.0
2024-04-15,126.475,127.675,125.18,127.58,83003.0
2024-04-16,127.52,127.86,125.47,127.13,139805.0
2024-04-17,127.315,128.795,125.42,126.34,108727.0
2024-04-18,126.845,127.07,125.18,126.395,73661.0
2024-04-19,126.34,126.955,124.955,126.125,59583.0
2024-04-22,126.145,126.825,125.85,126.6,51484.0
2024-04-23,126.825,127.42,125.755,127.235,73437.0
2024-04-24,127.295,128.75,126.545,126.965,91482.0
2024-04-25,126.145,126.835,125.42,126.025,58698.0
2024-04-26,126.045,127.45,125.57,126.34,48697.0
2024-04-29,126.825,126.825,124.0,124.855,132448.0
2024-04-30,124.26,125.365,122.4,122.925,172735.0
2024-05-01,122.155,123.205,121.635,122.24,120321.0
2024-05-02,119.03,120.7,117.01,119.715,190781.0
2024-05-03,119.705,120.555,118.915,119.295,95511.0
2024-05-06,119.705,120.865,119.295,120.62,83931.0
2024-05-07,120.965,121.635,120.0,120.165,72931.0
2024-05-08,119.635,121.16,119.295,121.16,63351.0
2024-05-09,121.48,121.645,120.085,121.275,66289.0
2024-05-10,121.46,121.705,119.95,121.275,107567.0
2024-05-13,121.285,122.195,120.35,121.15,64183.0
2024-05-14,120.71,121.655,119.665,120.23,113476.0
2024-05-15,120.23,121.265,119.335,120.565,80750.0
2024-05-16,120.095,121.645,120.0,120.475,67611.0
2024-05-17,119.86,120.595,119.46,120.21,89531.0
2024-05-21,120.465,121.635,119.58,120.065,62809.0
2024-05-22,119.52,120.75,118.995,119.51,91536.0
2024-05-23,119.385,120.435,118.25,118.475,74303.0
2024-05-24,118.74,119.99,118.015,118.69,70459.0
2024-05-27,118.595,119.635,118.005,119.06,61150.0
2024-05-28,119.02,119.605,117.19,117.245,104810.0
2024-05-29,116.575,117.2,115.795,115.94,192865.0
2024-05-30,115.625,116.21,114.79,115.18,126718.0
2024-05-31,115.405,116.78,114.62,116.135,174618.0
2024-06-03,116.105,117.06,115.245,115.45,111221.0
2024-06-04,115.5,116.4,114.835,116.21,90465.0
2024-06-05,116.095,117.07,115.07,116.905,126583.0
2024-06-06,116.775,118.255,116.385,117.49,92289.0
2024-06-07,117.275,118.41,116.835,117.755,83190.0
2024-06-10,117.325,118.02,116.905,117.53,106115.0
2024-06-11,116.795,118.01,116.11,116.45,80634.0
2024-06-12,117.05,118.03,115.935,117.215,91520.0
2024-06-13,116.865,117.88,115.35,115.925,79926.0
2024-06-14,115.335,115.775,114.485,115.15,103689.0
2024-06-17,114.65,115.52,113.515,114.09,214677.0
2024-06-18,114.035,115.0,113.365,114.835,196611.0
2024-06-19,114.61,115.795,113.76,115.475,102170.0
2024-06-20,115.17,116.805,114.27,116.62,184291.0
2024-06-21,116.44,117.285,114.73,115.59,186792.0
2024-06-24,115.385,116.845,114.785,116.805,76505.0
2024-06-25,117.05,117.09,115.2,116.775,111118.0
2024-06-26,116.255,117.685,116.215,117.55,91099.0
2024-06-27,117.725,119.265,116.345,119.135,97009.0
2024-06-28,119.135,120.075,117.665,118.645,89986.0
2024-07-02,118.805,119.625,117.355,118.675,84281.0
2024-07-03,118.655,120.77,117.815,119.52,59895.0
2024-07-04,119.265,120.715,118.53,119.225,37833.0
2024-07-05,118.795,119.49,117.54,117.55,63467.0
2024-07-08,117.59,119.49,117.05,118.775,83912.0
2024-07-09,118.46,118.945,116.44,117.165,77520.0
2024-07-10,117.54,119.095,116.675,118.89,67816.0
2024-07-11,118.755,121.045,118.52,120.595,73063.0
2024-07-12,120.605,122.19,118.01,121.655,85505.0
2024-07-15,121.655,122.565,120.695,121.36,58160.0
2024-07-16,121.965,123.33,120.49,122.405,76861.0
2024-07-17,126.355,126.355,121.8,122.485,51605.0
2024-07-18,122.575,123.28,121.655,122.055,45126.0
2024-07-19,121.945,122.915,121.005,122.595,72108.0
2024-07-22,123.415,124.395,121.945,124.27,37480.0
2024-07-23,124.22,126.355,122.18,124.345,59708.0
2024-07-24,124.2,125.07,122.465,124.945,73565.0
2024-07-25,124.3,126.15,123.905,124.545,69690.0
2024-07-26,124.68,126.345,124.55,125.11,53101.0
2024-07-29,124.985,126.355,124.11,124.6,50082.0
2024-07-30,124.17,125.335,123.075,123.2,89977.0
2024-07-31,126.355,127.05,122.435,125.765,126756.0
2024-08-01,125.945,126.425,122.975,123.13,92227.0
2024-08-02,122.435,122.435,119.775,121.91,119858.0
2024-08-06,119.47,123.15,117.375,123.015,137370.0
2024-08-07,123.415,124.945,119.99,119.99,51919.0
2024-08-08,120.31,122.105,117.98,121.33,74549.0
2024-08-09,121.085,122.555,119.42,119.91,68343.0
2024-08-12,119.91,120.985,118.705,118.82,99661.0
2024-08-13,119.31,120.3,118.37,120.095,118880.0
2024-08-14,119.79,120.505,118.56,120.225,70021.0
2024-08-15,120.235,122.055,120.235,122.005,38969.0
2024-08-16,121.69,122.415,119.565,120.025,77135.0
2024-08-19,120.025,121.025,119.285,119.735,37320.0
2024-08-20,119.695,121.24,119.105,120.49,53105.0
2024-08-21,121.065,121.455,119.075,119.99,56190.0
2024-08-22,120.685,120.89,119.265,120.105,33974.0
2024-08-23,120.165,121.445,119.745,121.065,37391.0
2024-08-26,120.93,121.81,120.49,120.94,36432.0
2024-08-27,120.045,120.93,119.105,119.3,47157.0
2024-08-28,119.95,121.005,117.665,117.845,202204.0
2024-08-29,119.05,120.32,116.275,116.61,311277.0
2024-08-30,117.1,118.275,116.07,118.195,130379.0
2024-09-03,117.93,120.085,116.09,118.37,134145.0
2024-09-04,118.315,119.46,117.14,118.37,98354.0
2024-09-05,118.385,120.3,117.91,118.01,69431.0
2024-09-06,118.01,119.975,117.595,118.755,123327.0
2024-09-09,119.435,120.33,118.71,119.455,66388.0
2024-09-10,118.875,120.075,118.01,120.025,75628.0
2024-09-11,119.16,121.56,118.875,121.54,67923.0
2024-09-12,121.54,123.565,120.515,123.23,78069.0
2024-09-13,123.475,125.305,122.455,125.06,112402.0
2024-09-16,125.535,127.54,123.155,126.83,130879.0
2024-09-17,126.83,127.645,125.82,126.38,141929.0
2024-09-18,126.23,127.745,125.0,126.17,67345.0
2024-09-19,127.37,128.55,126.17,128.325,101925.0
2024-09-20,127.785,128.325,125.935,127.655,67960.0
2024-09-23,127.655,128.285,125.995,127.56,55114.0
2024-09-24,127.675,129.515,126.78,129.505,67798.0
2024-09-25,129.37,129.95,127.745,128.355,55627.0
2024-09-26,128.59,129.91,128.475,129.075,67877.0
2024-09-27,129.31,130.775,127.785,128.495,33118.0
2024-09-30,128.495,129.91,126.9,129.83,62190.0
2024-10-01,129.37,130.45,128.225,129.82,52387.0
2024-10-02,129.77,130.785,128.78,129.025,51332.0
2024-10-03,128.965,129.79,126.695,128.09,67075.0
2024-10-04,128.14,129.2,126.28,127.845,54427.0
2024-10-07,127.315,128.16,126.595,127.785,52958.0
2024-10-08,127.755,129.69,125.67,127.46,67227.0
2024-10-09,127.54,130.625,126.455,130.36,95133.0
2024-10-10,129.625,130.785,127.865,129.545,65774.0
2024-10-11,130.105,132.395,128.77,131.67,93071.0
2024-10-15,131.72,132.73,130.575,130.755,69812.0
2024-10-16,131.245,132.445,129.93,130.125,48232.0
2024-10-17,130.41,130.775,129.12,130.035,57831.0
2024-10-18,130.595,132.615,128.235,131.405,51236.0
2024-10-21,131.405,132.645,130.95,132.435,70405.0
2024-10-22,127.675,131.65,126.81,127.0,156617.0
2024-10-23,126.83,128.415,125.505,126.9,92819.0
2024-10-24,127.305,127.35,124.665,125.17,84408.0
2024-10-25,125.17,126.37,123.695,124.0,117709.0
2024-10-28,124.685,125.865,124.05,125.17,55632.0
2024-10-29,125.17,126.32,124.815,125.82,77317.0
2024-10-30,125.385,126.86,122.535,122.81,117636.0
2024-10-31,122.555,123.28,120.735,120.96,135162.0
2024-11-01,120.96,122.485,120.625,121.61,86045.0
2024-11-04,121.54,122.475,120.34,120.665,74205.0
2024-11-05,116.965,118.7,111.115,117.035,261458.0
2024-11-06,117.035,118.985,113.34,117.575,328678.0
2024-11-07,117.215,118.405,116.77,117.24,301385.0
2024-11-08,117.185,118.54,115.985,116.68,172567.0
2024-11-11,116.68,117.625,116.045,117.115,130992.0
2024-11-12,116.505,117.665,115.69,116.16,155749.0
2024-11-13,115.835,117.215,113.92,114.57,228581.0
2024-11-14,114.075,115.56,113.575,115.05,196188.0
2024-11-15,114.825,116.645,114.51,115.395,123780.0
2024-11-18,115.435,116.82,114.33,114.655,94116.0
2024-11-19,113.7,114.765,113.34,114.075,118518.0
2024-11-20,113.655,114.3,113.12,113.585,120716.0
2024-11-21,113.76,114.38,113.25,114.145,119361.0
2024-11-22,113.88,115.62,113.83,114.805,101583.0
2024-11-25,114.185,115.75,114.185,114.675,149567.0
2024-11-26,114.53,115.14,110.97,112.12,283419.0
2024-11-27,111.855,113.2,111.135,112.68,156113.0
2024-11-28,112.74,114.055,112.12,113.34,46650.0
2024-11-29,112.67,113.78,112.5,113.09,73688.0
2024-12-02,113.09,113.32,112.1,112.11,193109.0
2024-12-03,112.16,113.075,110.96,111.52,173689.0
2024-12-04,111.39,112.825,110.94,111.675,180533.0
2024-12-05,111.68,112.115,110.89,111.045,94133.0
2024-12-06,111.105,111.945,110.325,110.61,128004.0
2024-12-09,110.72,111.57,109.515,110.18,173093.0
2024-12-10,110.18,111.105,109.485,110.12,161915.0
2024-12-11,110.205,110.93,108.47,109.81,176212.0
2024-12-12,109.81,110.84,108.665,110.325,124268.0
2024-12-13,110.275,110.84,109.07,110.18,180840.0
2024-12-16,113.24,113.615,111.47,111.865,222080.0
2024-12-17,111.195,112.045,109.94,110.91,335347.0
2024-12-18,110.595,112.955,110.535,111.54,169469.0
2024-12-19,111.47,112.825,110.65,111.285,204214.0
2024-12-20,111.105,113.32,110.205,112.645,149333.0
2024-12-23,112.42,113.575,111.275,113.16,123005.0
2024-12-24,113.27,114.315,112.595,113.84,70195.0
2024-12-27,113.475,114.555,112.27,113.02,74630.0
2024-12-30,112.065,112.45,110.65,111.77,48402.0
2024-12-31,111.77,112.595,110.62,112.23,40650.0
2025-01-02,112.085,113.465,111.69,111.7,100465.0
2025-01-03,112.085,112.59,111.4,111.875,79108.0
2025-01-06,112.4,112.865,111.4,111.4,83174.0
2025-01-07,111.47,112.105,110.115,111.53,178011.0
2025-01-08,111.125,113.415,110.275,111.49,129496.0
2025-01-09,111.375,113.03,110.4,111.46,37831.0
2025-01-10,110.9,112.895,110.575,112.58,140038.0
2025-01-13,111.77,114.01,111.5,113.455,155739.0
2025-01-14,113.39,114.555,112.105,113.485,169411.0
2025-01-15,114.215,115.935,111.885,113.15,200820.0
2025-01-16,113.15,114.555,112.735,113.27,109986.0
2025-01-17,113.645,114.365,112.595,113.84,102208.0
2025-01-20,113.755,114.84,112.635,114.555,60090.0
2025-01-21,114.545,117.675,112.785,117.445,141874.0
2025-01-22,116.99,122.215,116.54,121.595,338846.0
2025-01-23,121.34,123.45,118.59,121.505,246357.0
2025-01-24,121.05,121.545,119.775,120.675,100608.0
2025-01-27,120.26,121.22,118.985,119.965,104571.0
2025-01-28,119.76,120.715,118.75,119.335,117288.0
2025-01-29,118.58,119.75,118.485,119.195,68833.0
2025-01-30,119.365,121.11,117.605,117.91,146584.0
2025-01-31,117.92,119.045,114.405,114.455,116444.0
2025-02-03,110.73,113.765,110.555,113.475,133912.0
2025-02-04,113.8,115.7,111.855,113.16,128079.0
2025-02-05,113.425,115.64,112.145,115.385,109542.0
2025-02-06,115.58,116.675,114.75,115.275,82422.0
2025-02-07,115.165,115.43,114.335,114.98,67441.0
2025-02-10,114.96,116.875,113.605,116.845,49069.0
2025-02-11,116.845,117.03,115.68,115.895,55054.0
2025-02-12,120.38,121.615,117.03,119.785,158425.0
2025-02-13,120.935,122.495,120.39,121.385,112030.0
2025-02-14,121.385,122.8,119.195,119.6,86118.0
2025-02-18,118.985,120.735,118.91,120.5,105720.0
2025-02-19,119.005,121.78,118.59,121.545,129215.0
2025-02-20,121.675,121.97,119.52,121.17,117603.0
2025-02-21,120.775,121.585,119.835,119.995,147853.0
2025-02-24,119.205,121.525,119.025,121.03,119101.0
2025-02-25,120.845,121.84,119.52,121.19,112375.0
2025-02-26,121.19,121.475,118.525,119.5,132000.0
2025-02-27,119.265,120.065,118.72,119.095,71940.0
2025-02-28,119.095,121.395,118.515,119.965,101614.0
2025-03-03,119.965,122.455,118.96,118.985,84796.0
2025-03-04,118.185,118.415,115.105,116.47,118260.0
2025-03-05,116.49,116.795,114.415,115.5,219669.0
2025-03-06,115.24,117.07,115.055,115.825,129910.0
2025-03-07,116.205,118.08,115.33,116.43,138496.0
2025-03-10,115.905,117.545,114.5,116.55,133028.0
2025-03-11,116.49,116.8,113.19,113.305,174473.0
2025-03-12,113.545,115.3,112.435,114.525,158907.0
2025-03-13,113.595,114.38,110.41,110.58,128197.0
2025-03-14,111.095,113.405,109.775,113.01,115077.0
2025-03-17,113.21,114.865,112.135,114.605,82927.0
2025-03-18,114.545,115.29,112.81,114.09,84668.0
2025-03-19,113.99,116.41,112.405,116.165,171765.0
2025-03-20,115.865,117.85,114.705,115.075,102602.0
2025-03-21,114.605,114.655,112.105,113.92,82448.0
2025-03-24,114.27,115.39,114.26,114.715,62279.0
2025-03-25,114.51,115.19,114.09,114.605,43703.0
2025-03-26,114.835,115.955,114.33,114.47,47004.0
2025-03-27,114.43,114.865,113.16,113.23,116220.0
2025-03-28,112.83,114.895,110.165,111.61,100999.0
2025-03-31,110.28,112.8,110.27,111.73,97627.0
2025-04-01,111.88,113.15,111.245,112.055,121429.0
2025-04-02,111.265,114.29,111.265,114.23,93945.0
2025-04-03,111.77,113.685,110.125,110.125,95446.0
2025-04-04,109.12,111.275,107.415,110.805,238696.0
2025-04-07,106.73,111.65,106.135,108.815,320428.0
2025-04-08,109.845,111.395,107.83,108.825,139595.0
2025-04-09,107.575,115.51,107.535,114.955,130693.0
2025-04-10,113.295,114.05,109.52,110.43,96628.0
2025-04-11,109.3,112.97,109.28,112.8,49953.0
2025-04-14,113.855,114.12,111.7,112.285,61645.0
2025-04-15,112.285,113.695,111.9,112.78,35145.0
2025-04-16,112.435,114.46,111.335,112.465,122996.0
2025-04-17,112.525,115.965,110.895,111.98,64155.0
2025-04-21,111.49,113.06,110.62,111.82,46426.0
2025-04-22,112.505,113.445,111.105,112.275,53041.0
2025-04-23,113.675,115.15,113.06,113.655,80138.0
2025-04-24,113.19,115.015,112.075,114.895,121598.0
2025-04-25,114.11,115.25,112.77,113.325,61244.0
2025-04-28,113.325,115.57,112.94,115.38,88699.0
2025-04-29,114.655,116.255,113.895,114.39,62811.0
2025-04-30,114.06,115.855,113.07,115.71,83688.0
2025-05-01,111.68,113.09,109.37,110.48,271228.0
2025-05-02,110.56,113.9,108.97,110.065,184164.0
2025-05-05,109.53,111.6,107.635,107.9,167689.0
2025-05-06,107.685,109.695,107.145,109.45,142357.0
2025-05-07,109.615,111.66,108.335,111.56,116903.0
2025-05-08,111.77,114.565,111.235,114.515,206003.0
2025-05-09,114.49,115.2,112.115,112.525,113097.0
2025-05-12,114.675,116.79,113.9,115.825,137268.0
2025-05-13,115.815,117.0,115.105,116.54,221701.0
2025-05-14,117.055,118.565,113.765,117.305,235680.0
2025-05-15,117.055,117.605,116.295,116.375,90415.0
2025-05-16,116.105,117.68,116.055,116.51,95635.0
2025-05-20,116.84,117.525,115.025,115.115,104028.0
2025-05-21,115.43,116.83,113.785,114.805,184890.0
2025-05-22,114.37,117.045,113.305,116.265,246607.0
2025-05-23,115.27,117.155,115.23,116.015,133104.0
2025-05-26,116.065,118.585,115.57,118.09,59625.0
2025-05-27,117.415,119.545,117.295,118.835,98468.0
2025-05-28,118.835,120.63,118.04,118.18,101426.0
2025-05-29,118.355,119.795,117.065,119.27,82245.0
2025-05-30,119.27,121.215,117.99,118.06,180879.0
2025-06-02,117.62,118.635,116.9,117.83,107016.0
2025-06-03,118.495,119.01,117.075,117.585,83852.0
2025-06-04,117.415,118.545,117.055,118.01,116067.0
2025-06-05,117.9,119.015,117.055,118.0,102837.0
2025-06-06,118.52,119.365,117.065,119.265,63365.0
2025-06-09,119.415,120.21,118.29,119.235,101850.0
2025-06-10,119.155,120.06,118.565,119.99,125716.0
2025-06-11,120.04,121.695,119.065,121.465,151872.0
2025-06-12,120.8,122.045,119.885,121.475,93438.0
2025-06-13,120.85,121.975,119.99,121.11,154239.0
2025-06-16,121.08,122.145,120.12,121.285,71078.0
2025-06-17,121.14,121.345,119.485,119.845,71520.0
2025-06-18,119.615,120.7,118.2,118.42,88246.0
2025-06-19,117.86,118.845,117.32,118.36,46725.0
2025-06-20,119.285,119.455,116.955,118.13,130883.0
2025-06-23,117.69,119.96,116.695,119.525,73257.0
2025-06-24,120.28,120.84,119.035,119.92,62852.0
2025-06-25,119.97,120.99,118.975,120.82,138545.0
2025-06-26,120.92,121.655,119.635,121.565,70967.0
2025-06-27,121.505,122.8,120.22,121.655,72652.0
2025-06-30,121.895,122.035,119.595,121.945,47980.0
2025-07-02,122.315,124.135,119.115,124.0,99546.0
2025-07-03,124.055,125.015,123.65,123.92,60321.0
2025-07-04,124.025,124.825,123.53,124.185,22514.0
2025-07-07,124.245,126.02,122.185,124.255,63274.0
2025-07-08,124.105,125.245,124.085,124.805,112850.0
2025-07-09,125.175,126.295,124.385,125.8,104377.0
2025-07-10,125.67,127.895,125.195,127.535,100382.0
2025-07-11,126.7,127.525,125.75,126.64,54036.0
2025-07-14,126.995,128.85,125.56,128.36,64097.0
2025-07-15,128.15,129.795,127.445,128.59,146000.0
2025-07-16,129.22,130.515,126.995,129.18,137989.0
2025-07-17,129.765,131.08,129.22,129.925,85391.0
2025-07-18,129.27,129.835,128.065,128.27,127235.0
2025-07-21,128.32,129.42,126.935,126.985,63809.0
2025-07-22,127.715,131.28,124.545,130.96,118619.0
2025-07-23,131.03,132.435,130.765,131.87,98556.0
2025-07-24,132.02,132.625,131.45,131.97,81216.0
2025-07-25,132.515,133.495,131.8,132.875,68078.0
2025-07-28,133.255,133.505,129.39,132.01,91041.0
2025-07-29,131.46,132.835,131.04,132.255,86192.0
2025-07-30,133.015,138.505,131.04,138.495,333236.0
2025-07-31,140.19,141.535,139.7,139.98,180578.0
2025-08-01,138.495,140.38,136.78,139.98,136140.0
2025-08-05,139.93,142.02,138.525,141.88,137528.0
2025-08-06,141.97,143.225,140.995,143.12,198726.0
2025-08-07,142.93,142.94,140.03,140.545,86125.0
2025-08-08,141.245,141.315,139.85,140.35,67350.0
2025-08-11,140.28,140.485,138.845,139.7,57046.0
2025-08-12,139.5,141.575,137.09,141.515,66278.0
2025-08-13,141.515,143.1,141.105,142.97,88570.0
2025-08-14,142.05,142.98,141.395,141.9,189335.0
2025-08-15,141.87,142.55,140.575,141.555,134780.0
2025-08-18,141.575,142.59,140.635,141.435,99922.0
2025-08-19,141.755,143.215,139.83,142.55,100332.0
2025-08-20,142.34,143.425,140.855,142.24,50242.0
2025-08-21,142.24,143.225,141.735,142.47,45664.0
2025-08-22,143.12,144.72,141.685,144.185,82265.0
2025-08-25,144.415,144.97,142.08,142.84,100780.0
2025-08-26,142.92,143.895,141.425,143.04,154865.0
2025-08-27,142.62,144.275,141.625,143.865,56033.0
2025-08-28,143.915,145.29,142.33,144.475,72193.0
2025-08-29,144.73,146.055,142.86,143.07,81734.0
2025-09-02,141.84,142.9,140.865,142.09,180053.0
2025-09-03,141.715,143.385,140.785,142.22,80519.0
2025-09-04,142.8,143.93,142.09,142.51,85204.0
2025-09-05,143.04,145.05,141.61,144.87,67809.0
2025-09-08,144.22,144.88,142.71,144.61,82866.0
2025-09-09,144.5,146.23,142.8,146.08,197160.0
2025-09-10,145.08,146.49,144.9,145.96,109181.0
2025-09-11,145.96,148.13,144.78,147.82,103766.0
2025-09-12,147.49,148.43,145.79,147.08,94703.0
2025-09-15,146.67,147.93,145.91,147.86,81097.0
2025-09-16,147.82,149.43,146.8,148.98,111600.0
2025-09-17,149.08,150.52,146.21,149.7,136922.0
2025-09-18,150.11,151.98,148.31,149.84,87539.0
2025-09-19,152.0,153.53,147.2,152.64,322330.0
2025-09-22,152.43,156.04,151.18,155.3,169006.0
2025-09-23,155.23,156.56,148.25,149.66,143824.0
2025-09-24,149.96,153.15,149.95,152.86,136279.0
2025-09-25,152.13,155.47,150.59,155.12,138535.0
2025-09-26,155.21,156.19,152.3,154.52,158670.0
2025-09-29,155.04,156.19,152.94,154.34,112590.0
2025-09-30,154.59,156.9,153.12,154.52,152612.0
2025-10-01,154.4,155.41,152.04,154.32,78382.0
2025-10-02,153.97,156.05,153.52,154.97,112897.0
2025-10-03,154.45,157.36,153.12,155.72,107070.0
2025-10-06,156.11,157.48,152.11,157.34,109420.0
2025-10-07,157.39,158.4,155.52,156.94,76115.0
2025-10-08,156.94,158.43,155.53,158.38,125874.0
2025-10-09,158.21,159.75,155.41,156.64,100156.0
2025-10-10,157.52,158.06,155.84,157.24,72131.0
2025-10-14,157.39,159.22,154.51,159.0,70759.0
2025-10-15,159.08,161.74,157.05,159.62,158258.0
2025-10-16,159.71,160.39,157.52,159.55,85926.0
2025-10-17,158.57,160.0,156.07,156.97,124036.0
2025-10-20,157.66,160.92,156.0,158.72,97374.0
2025-10-21,158.23,161.09,156.58,160.68,80941.0
2025-10-22,161.4,161.4,158.4,160.04,69596.0
2025-10-23,159.6,161.75,159.44,161.46,81662.0
2025-10-24,161.99,163.13,161.71,162.61,66351.0
2025-10-27,162.7,163.29,160.02,160.29,69700.0
2025-10-28,159.67,163.24,156.39,157.0,237240.0
2025-10-29,154.67,159.2,153.495,158.77,222785.0
2025-10-30,158.54,160.06,156.01,157.45,150668.0
2025-10-31,160.01,168.56,160.0,168.51,309245.0
2025-11-03,168.11,169.51,163.0,168.51,283691.0
2025-11-04,160.0,165.99,152.58,162.59,174006.0
2025-11-05,163.11,165.88,162.6,164.99,134429.0
2025-11-06,165.0,165.99,160.8,161.57,206325.0
2025-11-07,163.1,163.99,160.0,160.98,176472.0
2025-11-10,161.57,164.78,160.64,162.31,127922.0
2025-11-11,162.74,164.99,162.62,164.14,87775.0
2025-11-12,163.98,164.99,162.73,164.86,158038.0
2025-11-13,164.71,167.12,161.39,161.93,197224.0
2025-11-14,160.2,160.9,157.94,159.56,473914.0
2025-11-17,159.34,160.05,156.43,157.06,146838.0
2025-11-18,155.85,157.87,155.54,157.83,119664.0
2025-11-19,157.99,160.24,157.48,160.23,98531.0
2025-11-20,160.91,163.95,158.575,159.3,78946.0
2025-11-21,159.93,160.2,156.82,158.98,116485.0
2025-11-24,159.89,163.28,159.12,163.26,191865.0
2025-11-25,163.27,165.58,163.11,164.9,88448.0
2025-11-26,165.23,167.11,164.0,166.99,68470.0