Date,Open,High,Low,Close,Volume
1996-11-29,2.9853706649967173,2.9853706649967173,2.9853706649967173,2.9853706649967173,100.0
1996-12-02,2.9752851862433167,2.9752851862433167,2.9752851862433167,2.9752851862433167,1400.0
1996-12-03,2.965199164896664,2.9853706649967173,2.955113414846637,2.9853706649967173,7000.0
1996-12-04,2.9752851862433167,2.9752851862433167,2.9752851862433167,2.9752851862433167,1100.0
1996-12-05,2.985369197578896,2.985369197578896,2.924854919393391,2.924854919393391,3200.0
1996-12-06,2.8744275256263885,2.8744275256263885,2.8744275256263885,2.8744275256263885,1600.0
1996-12-09,2.8239989725452235,2.9248560787075526,2.8239989725452235,2.8744275256263885,1100.0
1996-12-10,2.9248560787075526,2.9248560787075526,2.8744275256263885,2.8744275256263885,2500.0
1996-12-11,2.8744275256263885,2.8744275256263885,2.8744275256263885,2.8744275256263885,2500.0
1996-12-12,2.8744275256263885,2.8744275256263885,2.8744275256263885,2.8744275256263885,0.0
1996-12-13,2.8744275256263885,2.8744275256263885,2.8744275256263885,2.8744275256263885,0.0
1996-12-16,2.854255849848856,2.854255849848856,2.854255849848856,2.854255849848856,33200.0
1996-12-17,2.874427346774079,2.874427346774079,2.854255849848856,2.854255849848856,3800.0
1996-12-18,2.8239977376236163,2.8340834823033307,2.8239977376236163,2.8239977376236163,400.0
1996-12-19,2.8441692269830456,2.8441692269830456,2.8239977376236163,2.8239977376236163,1600.0
1996-12-20,2.7634834619149085,2.8239977376236163,2.7634834619149085,2.8239977376236163,76200.0
1996-12-23,2.743313189325681,2.743313189325681,2.743313189325681,2.743313189325681,500.0
1996-12-24,2.723143189513188,2.723143189513188,2.723143189513188,2.723143189513188,4800.0
1996-12-27,2.723143189513188,2.723143189513188,2.723143189513188,2.723143189513188,2100.0
1996-12-30,2.8239977376236163,2.8239977376236163,2.8239977376236163,2.8239977376236163,200.0
1996-12-31,2.8239977376236163,2.8239977376236163,2.8239977376236163,2.8239977376236163,1600.0
1997-01-02,2.8239977376236163,2.8239977376236163,2.8239977376236163,2.8239977376236163,0.0
1997-01-03,2.8239977376236163,2.8239977376236163,2.8239977376236163,2.8239977376236163,600.0
1997-01-06,2.8239977376236163,2.8239977376236163,2.8239977376236163,2.8239977376236163,100.0
1997-01-07,2.8239977376236163,2.8239977376236163,2.8239977376236163,2.8239977376236163,1000.0
1997-01-08,2.723143189513188,2.723143189513188,2.723143189513188,2.723143189513188,1500.0
1997-01-09,2.8239990694078227,2.9046846801573207,2.7533990157247583,2.9046846801573207,47500.0
1997-01-10,2.924855522037149,3.015626861833342,2.8845127257243552,3.015626861833342,93100.0
1997-01-13,3.01562683293636,3.02571258001032,3.01562683293636,3.02571258001032,2000.0
1997-01-14,3.2072548648994985,3.2072548648994985,3.126569282932941,3.126569282932941,2800.0
1997-01-15,3.2072549723504804,3.2274264647027158,3.2072549723504804,3.2274264647027158,7700.0
1997-01-16,3.2274264647027158,3.2274264647027158,3.2274264647027158,3.2274264647027158,900.0
1997-01-17,3.227426356575939,3.227426356575939,3.126569282932941,3.126569282932941,10700.0
1997-01-20,3.2274264647027158,3.2274264647027158,3.2274264647027158,3.2274264647027158,200.0
1997-01-21,3.2274264647027158,3.2274264647027158,3.176997926191736,3.2274264647027158,268400.0
1997-01-22,3.429141546512996,3.429141546512996,3.429141546512996,3.429141546512996,100.0
1997-01-23,3.328283944334416,3.4291410335566703,3.2375124101386814,3.3081124495421124,4400.0
1997-01-24,3.308111805581236,3.308111805581236,3.298026252517981,3.298026252517981,800.0
1997-01-27,3.277855502537297,3.3383696040730446,3.277855502537297,3.3383696040730446,6600.0
1997-01-28,3.338370239941176,3.338370239941176,3.237513128344894,3.3181991254133973,8100.0
1997-01-29,3.328284488212404,3.328284488212404,3.287941492035311,3.287941492035311,2200.0
1997-01-30,3.328283838011352,3.328283838011352,3.27785529501118,3.27785529501118,51100.0
1997-01-31,3.328283885896067,3.328283885896067,3.328283885896067,3.328283885896067,100.0
1997-02-03,3.429141546512996,3.429141546512996,3.429141546512996,3.429141546512996,1700.0
1997-02-04,3.429141546512996,3.429141546512996,3.3787129943583927,3.429141546512996,190800.0
1997-02-05,3.429141546512996,3.429141546512996,3.429141546512996,3.429141546512996,0.0
1997-02-06,3.429141546512996,3.429141546512996,3.429141546512996,3.429141546512996,0.0
1997-02-07,3.429141546512996,3.429141546512996,3.429141546512996,3.429141546512996,0.0
1997-02-10,3.489652572517216,3.489652572517216,3.4795670248913835,3.4795670248913835,6100.0
1997-02-11,3.4795728473418097,3.509829925588161,3.4795728473418097,3.509829925588161,3000.0
1997-02-12,3.5299955324985053,3.5299955324985053,3.4795670248913835,3.4795670248913835,405800.0
1997-02-13,3.529997531164886,3.529997531164886,3.529997531164886,3.529997531164886,1300.0
1997-02-14,3.529997531164886,3.529997531164886,3.529997531164886,3.529997531164886,0.0
1997-02-17,3.6308568677468527,3.6308568677468527,3.5804283001392574,3.6308568677468527,8000.0
1997-02-18,3.580426600896927,3.580426600896927,3.5703410460577083,3.580426600896927,12600.0
1997-02-19,3.580426600896927,3.580426600896927,3.5703410460577083,3.580426600896927,2000.0
1997-02-20,3.580426600896927,3.580426600896927,3.550169551640016,3.580426600896927,4400.0
1997-02-21,3.570343995226449,3.570343995226449,3.570343995226449,3.570343995226449,1500.0
1997-02-24,3.58042641850955,3.58042641850955,3.560254925119396,3.560254925119396,9800.0
1997-02-25,3.499741007965411,3.580426600896927,3.499741007965411,3.580426600896927,2800.0
1997-02-26,3.5804260673243844,3.5804260673243844,3.429140458845889,3.529997531164886,3300.0
1997-02-27,3.529998650822201,3.529998650822201,3.429141546512996,3.429141546512996,1800.0
1997-02-28,3.3484548779385315,3.529997531164886,3.338368939863113,3.529997531164886,7200.0
1997-03-03,3.610681067722104,3.630852547712748,3.449309997274907,3.4795670248913835,6900.0
1997-03-04,3.5199130315733917,3.5199130315733917,3.44931298286695,3.44931298286695,4100.0
1997-03-05,3.5098260397532477,3.529997531164886,3.499740486417028,3.529997531164886,24200.0
1997-03-06,3.6308568677468527,3.6308568677468527,3.6308568677468527,3.6308568677468527,300.0
1997-03-07,3.73171241824399,3.782140964436477,3.73171241824399,3.782140964436477,700.0
1997-03-10,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,400.0
1997-03-11,3.81239955550887,3.81239955550887,3.81239955550887,3.81239955550887,800.0
1997-03-12,3.782140964436477,3.782140964436477,3.782140964436477,3.782140964436477,200.0
1997-03-13,3.5804276556548467,3.731713331245897,3.5804276556548467,3.731713331245897,2500.0
1997-03-14,3.73171167580288,3.73171167580288,3.529997531164886,3.529997531164886,55500.0
1997-03-17,3.529997531164886,3.529997531164886,3.529997531164886,3.529997531164886,0.0
1997-03-18,3.529997531164886,3.529997531164886,3.529997531164886,3.529997531164886,0.0
1997-03-19,3.529997531164886,3.529997531164886,3.529997531164886,3.529997531164886,0.0
1997-03-20,3.550170643483879,3.620770703289004,3.479570583678755,3.550170643483879,51300.0
1997-03-21,3.5501729530763804,3.5501729530763804,3.509829925588161,3.509829925588161,1100.0
1997-03-24,3.509829925588161,3.509829925588161,3.509829925588161,3.509829925588161,0.0
1997-03-25,3.479569513547718,3.580426600896927,3.479569513547718,3.580426600896927,21300.0
1997-03-26,3.580426600896927,3.580426600896927,3.580426600896927,3.580426600896927,0.0
1997-03-27,3.580426600896927,3.580426600896927,3.580426600896927,3.580426600896927,0.0
1997-03-31,3.429141485416637,3.44931298286695,3.429141485416637,3.44931298286695,63200.0
1997-04-01,3.44931298286695,3.44931298286695,3.44931298286695,3.44931298286695,200.0
1997-04-02,3.32828444220379,3.429141546512996,3.32828444220379,3.429141546512996,9800.0
1997-04-03,3.328283944334416,3.328283944334416,3.3081124495421124,3.3081124495421124,400.0
1997-04-04,3.308114547417925,3.3787146315931467,3.2879430398336478,3.3787146315931467,3600.0
1997-04-07,3.287941492035311,3.287941492035311,3.287941492035311,3.287941492035311,1000.0
1997-04-08,3.237514816539039,3.237514816539039,3.2274292540160583,3.237514816539039,3300.0
1997-04-09,3.2274292540160583,3.237514816539039,3.2274292540160583,3.237514816539039,10200.0
1997-04-10,3.2274264647027158,3.2274264647027158,3.2274264647027158,3.2274264647027158,25000.0
1997-04-11,3.2274264647027158,3.2274264647027158,3.2274264647027158,3.2274264647027158,0.0
1997-04-14,3.237514816539039,3.237514816539039,3.237514816539039,3.237514816539039,500.0
1997-04-15,3.328283885896067,3.328283885896067,3.328283885896067,3.328283885896067,1300.0
1997-04-16,3.27785529501118,3.27785529501118,3.27785529501118,3.27785529501118,2000.0
1997-04-17,3.328283885896067,3.328283885896067,3.328283885896067,3.328283885896067,500.0
1997-04-18,3.3282866792539467,3.3888008286172777,3.3282866792539467,3.3888008286172777,400.0
1997-04-21,3.398884090348067,3.398884090348067,3.3383696040730446,3.3383696040730446,600.0
1997-04-22,3.328283885896067,3.328283885896067,3.328283885896067,3.328283885896067,500.0
1997-04-23,3.328283838011352,3.328283838011352,3.247598246158926,3.27785529501118,12400.0
1997-04-24,3.27785529501118,3.27785529501118,3.27785529501118,3.27785529501118,10300.0
1997-04-25,3.328283885896067,3.328283885896067,3.328283885896067,3.328283885896067,1000.0
1997-04-28,3.328283885896067,3.328283885896067,3.2879408970198067,3.328283885896067,1500.0
1997-04-29,3.358540935183635,3.358540935183635,3.328283885896067,3.328283885896067,3400.0
1997-04-30,3.328283885896067,3.328283885896067,3.328283885896067,3.328283885896067,1000.0
1997-05-01,3.328283885896067,3.328283885896067,3.328283885896067,3.328283885896067,0.0
1997-05-02,3.3888008286172777,3.3888008286172777,3.3888008286172777,3.3888008286172777,1000.0
1997-05-05,3.408970048703291,3.429141546512996,3.408970048703291,3.429141546512996,34500.0
1997-05-06,3.449313044322701,3.449313044322701,3.429141546512996,3.429141546512996,25600.0
1997-05-07,3.479570098667599,3.479570098667599,3.429141546512996,3.429141546512996,1100.0
1997-05-08,3.429141546512996,3.429141546512996,3.429141546512996,3.429141546512996,2800.0
1997-05-09,3.429141485416637,3.44931298286695,3.429141485416637,3.44931298286695,2000.0
1997-05-12,3.459395544900739,3.4795670248913835,3.459395544900739,3.4795670248913835,4300.0
1997-05-13,3.5299997325316625,3.6308568677468527,3.5299997325316625,3.6308568677468527,3100.0
1997-05-14,3.630856261230005,3.630856261230005,3.550170643483879,3.550170643483879,3500.0
1997-05-15,3.550171754098649,3.550171754098649,3.5199146860708312,3.5199146860708312,4200.0
1997-05-16,3.580426600896927,3.580426600896927,3.519912502383104,3.580426600896927,3100.0
1997-05-20,3.5199146860708312,3.5199146860708312,3.5199146860708312,3.5199146860708312,4300.0
1997-05-21,3.560255106479235,3.580426600896927,3.560255106479235,3.580426600896927,300.0
1997-05-22,3.5299980572223224,3.580426600896927,3.5299980572223224,3.580426600896927,13100.0
1997-05-23,3.5804283001392574,3.6308568677468527,3.5804283001392574,3.6308568677468527,14400.0
1997-05-26,3.6308568677468527,3.681285435354448,3.5804283001392574,3.6308568677468527,2300.0
1997-05-27,3.580426600896927,3.580426600896927,3.580426600896927,3.580426600896927,3500.0
1997-05-28,3.5804283001392574,3.6308568677468527,3.5804283001392574,3.6308568677468527,1300.0
1997-05-29,3.5804283001392574,3.6308568677468527,3.5804283001392574,3.6308568677468527,7800.0
1997-05-30,3.6106853637559273,3.6308568677468527,3.5299997325316625,3.6308568677468527,1900.0
1997-06-02,3.610685191969321,3.610685191969321,3.610685191969321,3.610685191969321,2600.0
1997-06-03,3.610685191969321,3.610685191969321,3.5703425706463,3.610685191969321,900.0
1997-06-04,3.610685191969321,3.610685191969321,3.610685191969321,3.610685191969321,200.0
1997-06-05,3.610683773106489,3.6207697130284138,3.610683773106489,3.6207697130284138,2000.0
1997-06-06,3.6308568677468527,3.6308568677468527,3.6308568677468527,3.6308568677468527,32800.0
1997-06-09,3.681285698055317,3.681285698055317,3.63085712684908,3.681285698055317,5600.0
1997-06-10,3.6308568677468527,3.681285435354448,3.6308568677468527,3.6308568677468527,3000.0
1997-06-11,3.681285698055317,3.681285698055317,3.651028632279468,3.681285698055317,3500.0
1997-06-12,3.6308568677468527,3.6308568677468527,3.6308568677468527,3.6308568677468527,3000.0
1997-06-13,3.681285435354448,3.681285435354448,3.6308568677468527,3.6308568677468527,3300.0
1997-06-16,3.651028632279468,3.681285698055317,3.63085712684908,3.681285698055317,1600.0
1997-06-17,3.6005968954386605,3.7115395006561727,3.6005968954386605,3.7115395006561727,1300.0
1997-06-18,3.7115395006561727,3.7115395006561727,3.7115395006561727,3.7115395006561727,0.0
1997-06-19,3.6308568677468527,3.6308568677468527,3.6308568677468527,3.6308568677468527,800.0
1997-06-20,3.651028632279468,3.681285698055317,3.651028632279468,3.681285698055317,500.0
1997-06-23,3.6510283717377785,3.6510283717377785,3.6308568677468527,3.6308568677468527,5700.0
1997-06-24,3.63085712684908,3.681285698055317,3.63085712684908,3.681285698055317,1700.0
1997-06-25,3.63085484458433,3.640940398590264,3.600597797827305,3.600597797827305,9900.0
1997-06-26,3.610684136468386,3.691369740267256,3.610684136468386,3.691369740267256,2100.0
1997-06-27,3.630857763660911,3.7014578526800026,3.630857763660911,3.7014578526800026,1200.0
1997-06-30,3.6308568677468527,3.6308568677468527,3.6308568677468527,3.6308568677468527,300.0
1997-07-02,3.6308568677468527,3.6308568677468527,3.6308568677468527,3.6308568677468527,0.0
1997-07-03,3.6308568677468527,3.6308568677468527,3.6308568677468527,3.6308568677468527,500.0
1997-07-04,3.630856695000541,3.630856695000541,3.610685191969321,3.610685191969321,1400.0
1997-07-07,3.6308568677468527,3.6308568677468527,3.6308568677468527,3.6308568677468527,100.0
1997-07-08,3.630859413462531,3.6409449801596,3.630859413462531,3.6409449801596,1700.0
1997-07-09,3.640942598684644,3.681285608564696,3.6308570385843577,3.6510285435243848,6300.0
1997-07-10,3.630859413462531,3.6409449801596,3.630859413462531,3.6409449801596,300.0
1997-07-11,3.701455367476353,3.782140964436477,3.701455367476353,3.782140964436477,61500.0
1997-07-14,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,40100.0
1997-07-15,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,200.0
1997-07-16,3.8325723543662966,3.8527438647582417,3.8325723543662966,3.8527438647582417,18200.0
1997-07-17,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,1100.0
1997-07-18,3.782144080093287,3.832572667827864,3.782144080093287,3.832572667827864,4100.0
1997-07-21,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,20600.0
1997-07-22,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,0.0
1997-07-23,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,7400.0
1997-07-24,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,5100.0
1997-07-25,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,2200.0
1997-07-28,3.8325723543662966,3.8527438647582417,3.8325723543662966,3.8527438647582417,3200.0
1997-07-29,3.600599729823711,3.81239955550887,3.600599729823711,3.81239955550887,700.0
1997-07-30,3.832572667827864,3.8426582314789424,3.8224871041767847,3.832572667827864,3400.0
1997-07-31,3.8527427576477153,3.8829998221712896,3.8527427576477153,3.8829998221712896,600.0
1997-08-01,3.8829998221712896,3.8829998221712896,3.8829998221712896,3.8829998221712896,1300.0
1997-08-05,3.782144080093287,3.832572667827864,3.782144080093287,3.832572667827864,14000.0
1997-08-06,3.832572667827864,3.832572667827864,3.8023155921350353,3.832572667827864,27400.0
1997-08-07,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,11000.0
1997-08-08,3.731713331245897,3.731713331245897,3.731713331245897,3.731713331245897,500.0
1997-08-11,3.782140964436477,3.782140964436477,3.782140964436477,3.782140964436477,100.0
1997-08-12,3.81239955550887,3.81239955550887,3.81239955550887,3.81239955550887,200.0
1997-08-13,3.731713331245897,3.731713331245897,3.731713331245897,3.731713331245897,500.0
1997-08-14,3.731713331245897,3.731713331245897,3.731713331245897,3.731713331245897,0.0
1997-08-15,3.731713331245897,3.731713331245897,3.731713331245897,3.731713331245897,0.0
1997-08-18,3.731713331245897,3.731713331245897,3.731713331245897,3.731713331245897,800.0
1997-08-19,3.731710864619662,3.741796415763528,3.731710864619662,3.741796415763528,1800.0
1997-08-20,3.81240002848657,3.832571534563749,3.772057401071691,3.772057401071691,1700.0
1997-08-21,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,300.0
1997-08-22,3.761972568051537,3.832572667827864,3.731715492358709,3.832572667827864,2800.0
1997-08-25,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,2000.0
1997-08-26,3.8325695106289626,3.8325695106289626,3.782140964436477,3.782140964436477,1200.0
1997-08-27,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,1100.0
1997-08-28,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,100.0
1997-08-29,3.8325723543662966,3.8527438647582417,3.8325723543662966,3.8527438647582417,4600.0
1997-09-02,3.883001255562441,3.883001255562441,3.832572667827864,3.832572667827864,2200.0
1997-09-03,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,1600.0
1997-09-04,3.852742109315741,3.862827667546605,3.832570608114627,3.862827667546605,2600.0
1997-09-05,3.8527427576477153,3.933428391290397,3.8527427576477153,3.8829998221712896,27700.0
1997-09-08,3.9838574827882174,3.9838574827882174,3.9838574827882174,3.9838574827882174,300.0
1997-09-09,3.9838574827882174,3.9838574827882174,3.9838574827882174,3.9838574827882174,200.0
1997-09-10,3.89308530092469,3.89308530092469,3.89308530092469,3.89308530092469,200.0
1997-09-11,3.8325712530521816,3.8829998221712896,3.8325712530521816,3.8829998221712896,500.0
1997-09-12,3.903172216219552,3.903172216219552,3.903172216219552,3.903172216219552,200.0
1997-09-15,3.8527427576477153,3.913256886694864,3.8527427576477153,3.8829998221712896,196600.0
1997-09-16,3.8829998221712896,3.8829998221712896,3.8829998221712896,3.8829998221712896,0.0
1997-09-17,3.8729129068764263,3.8729129068764263,3.8729129068764263,3.872912906876428,800.0
1997-09-18,3.852741409340123,3.8729129068764263,3.852741409340123,3.872912906876428,5400.0
1997-09-19,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,500.0
1997-09-22,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,2100.0
1997-09-23,3.832570352396626,3.832570352396626,3.7317132378598727,3.822484794838694,3300.0
1997-09-24,3.822484794838694,3.822484794838694,3.822484794838694,3.822484794838694,0.0
1997-09-25,3.792227893595979,3.802313837331893,3.792227893595979,3.802313837331893,1100.0
1997-09-26,3.802313837331893,3.802313837331893,3.802313837331893,3.802313837331893,900.0
1997-09-29,3.802313837331893,3.802313837331893,3.802313837331893,3.802313837331893,100.0
1997-09-30,3.782142570569638,3.782142570569638,3.6308568677468527,3.6308568677468527,2800.0
1997-10-01,3.5400855447820665,3.681285698055317,3.529999984436605,3.681285698055317,6200.0
1997-10-02,3.610685621418692,3.681285698055317,3.610685621418692,3.681285698055317,200.0
1997-10-03,3.630854603483884,3.630854603483884,3.529997531164886,3.529997531164886,5100.0
1997-10-06,3.580426600896927,3.580426600896927,3.580426600896927,3.580426600896927,60600.0
1997-10-07,3.5299980572223224,3.580426600896927,3.5299980572223224,3.580426600896927,900.0
1997-10-08,3.580426600896927,3.630855144571532,3.580426600896927,3.580426600896927,67900.0
1997-10-09,3.429140458845889,3.529997531164886,3.429140458845889,3.529997531164886,1100.0
1997-10-10,3.610681067722104,3.610681067722104,3.4795670248913835,3.4795670248913835,1500.0
1997-10-14,3.4896558555748607,3.4896558555748607,3.4896558555748607,3.4896558555748607,200.0
1997-10-15,3.4896550683869365,3.580426600896927,3.4896550683869365,3.580426600896927,100.0
1997-10-16,3.5098260397532477,3.529997531164886,3.5098260397532477,3.529997531164886,1100.0
1997-10-17,3.550169022576525,3.550169022576525,3.529997531164886,3.529997531164886,100100.0
1997-10-20,3.529997531164886,3.529997531164886,3.529997531164886,3.529997531164886,0.0
1997-10-21,3.550169258319189,3.600597797827305,3.550169258319189,3.600597797827305,3200.0
1997-10-22,3.600597797827305,3.600597797827305,3.600597797827305,3.600597797827305,0.0
1997-10-23,3.530000973066997,3.630858143726054,3.530000973066997,3.570343995226449,2200.0
1997-10-24,3.5501696725320118,3.630855268211071,3.5501696725320118,3.6207697130284138,9600.0
1997-10-27,3.550169022576525,3.550169022576525,3.529997531164886,3.529997531164886,5100.0
1997-10-28,3.6308573970859945,3.6308573970859945,3.4997431791391214,3.5199146860708312,1700.0
1997-10-29,3.6308568677468527,3.6308568677468527,3.6308568677468527,3.6308568677468527,300.0
1997-10-30,3.580426600896927,3.620769589732313,3.550169551640016,3.580426600896927,2000.0
1997-10-31,3.6207697130284138,3.6207697130284138,3.6207697130284138,3.6207697130284138,200.0
1997-11-03,3.550170643483879,3.550170643483879,3.550170643483879,3.550170643483879,1000.0
1997-11-04,3.550170643483879,3.550170643483879,3.550170643483879,3.550170643483879,0.0
1997-11-05,3.610684713825183,3.731713331245897,3.610684713825183,3.731713331245897,8400.0
1997-11-06,3.7821431798622327,3.9838574827882174,3.7821431798622327,3.9838574827882174,51600.0
1997-11-07,3.7821432583810415,3.9838575654946977,3.7821432583810415,3.9737720040348177,5400.0
1997-11-10,3.933427565367296,3.933427565367296,3.731713331245897,3.731713331245897,400.0
1997-11-11,3.9334274553618696,3.9334274553618696,3.9334274553618696,3.9334274553618696,100.0
1997-11-12,3.8325712530521816,3.8829998221712896,3.7518856194094994,3.8829998221712896,900.0
1997-11-13,3.8829998221712896,3.8829998221712896,3.8829998221712896,3.8829998221712896,500.0
1997-11-14,3.8325712530521816,3.8829998221712896,3.8325712530521816,3.8829998221712896,20600.0
1997-11-17,3.782140964436477,3.782140964436477,3.73171241824399,3.782140964436477,500.0
1997-11-18,3.731713331245897,3.731713331245897,3.731713331245897,3.731713331245897,30200.0
1997-11-19,3.731713331245897,3.731713331245897,3.731713331245897,3.731713331245897,300.0
1997-11-20,3.782140964436477,3.782140964436477,3.782140964436477,3.782140964436477,500.0
1997-11-21,3.731713331245897,3.731713331245897,3.731713331245897,3.731713331245897,50000.0
1997-11-24,3.731712231920742,3.731712231920742,3.580426600896927,3.580426600896927,400.0
1997-11-25,3.227429887389505,3.509829925588161,3.227429887389505,3.509829925588161,900.0
1997-11-26,3.5098260397532477,3.529997531164886,3.5098260397532477,3.529997531164886,4500.0
1997-11-27,3.5299955324985053,3.5299955324985053,3.4795670248913835,3.4795670248913835,15400.0
1997-11-28,3.4795670248913835,3.4795670248913835,3.4795670248913835,3.4795670248913835,0.0
1997-12-01,3.529997531164886,3.529997531164886,3.529997531164886,3.529997531164886,16400.0
1997-12-02,3.5299985879288918,3.5299985879288918,3.44931298286695,3.44931298286695,1500.0
1997-12-03,3.5098260397532477,3.529997531164886,3.5098260397532477,3.529997531164886,20800.0
1997-12-04,3.6308568677468527,3.6308568677468527,3.6308568677468527,3.6308568677468527,205200.0
1997-12-05,3.459398701043928,3.459398701043928,3.459398701043928,3.459398701043928,300.0
1997-12-08,3.6308568677468527,3.6308568677468527,3.6308568677468527,3.6308568677468527,100.0
1997-12-09,3.7014551826638296,3.7014551826638296,3.580426600896927,3.580426600896927,100.0
1997-12-10,3.7014551826638296,3.7014551826638296,3.580426600896927,3.580426600896927,1100.0
1997-12-11,3.5299955324985053,3.5299955324985053,3.429138517284262,3.4795670248913835,1800.0
1997-12-12,3.580426600896927,3.580426600896927,3.580426600896927,3.580426600896927,100.0
1997-12-15,3.5299980572223224,3.580426600896927,3.5299980572223224,3.580426600896927,80000.0
1997-12-16,3.529997531164886,3.529997531164886,3.529997531164886,3.529997531164886,200.0
1997-12-17,3.550170643483879,3.550170643483879,3.550170643483879,3.550170643483879,100.0
1997-12-18,3.499740137210377,3.499740137210377,3.499740137210377,3.4997401372103765,100.0
1997-12-19,3.5703384924797943,3.5703384924797943,3.4795670248913835,3.4795670248913835,100.0
1997-12-22,3.499738504882028,3.499738504882028,3.4795670248913835,3.4795670248913835,800.0
1997-12-23,3.4795670248913835,3.4795670248913835,3.4795670248913835,3.4795670248913835,100.0
1997-12-24,3.5299980572223224,3.580426600896927,3.5299980572223224,3.580426600896927,1500.0
1997-12-29,3.6308568677468527,3.6308568677468527,3.6308568677468527,3.6308568677468527,2100.0
1997-12-30,3.6308568677468527,3.6308568677468527,3.6308568677468527,3.6308568677468527,0.0
1997-12-31,3.6308568677468527,3.6308568677468527,3.6308568677468527,3.6308568677468527,0.0
1998-01-02,3.6308568677468527,3.6308568677468527,3.6308568677468527,3.6308568677468527,0.0
1998-01-05,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,3000.0
1998-01-06,3.792229643744364,3.9334298432970174,3.792229643744364,3.832572667827864,206700.0
1998-01-07,3.832570448306596,3.832570448306596,3.731713331245897,3.731713331245897,10600.0
1998-01-08,3.832570448306596,3.832570448306596,3.731713331245897,3.731713331245897,7000.0
1998-01-09,3.731715492358709,3.832572667827864,3.731715492358709,3.832572667827864,33500.0
1998-01-12,3.782140964436477,3.782140964436477,3.782140964436477,3.782140964436477,400.0
1998-01-13,3.832570352396626,3.832570352396626,3.822484794838694,3.822484794838694,500.0
1998-01-14,3.822485851328568,3.822485851328568,3.681285698055317,3.681285698055317,900.0
1998-01-15,3.8224871041767847,3.832572667827864,3.8224871041767847,3.832572667827864,24100.0
1998-01-16,3.8325717625245006,3.8325717625245006,3.72162904961038,3.7216290496103808,4900.0
1998-01-19,3.8224871041767847,3.832572667827864,3.8224871041767847,3.832572667827864,8000.0
1998-01-20,3.782144080093287,3.832572667827864,3.782144080093287,3.832572667827864,22900.0
1998-01-21,3.731713331245897,3.731713331245897,3.731713331245897,3.731713331245897,49500.0
1998-01-22,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,800.0
1998-01-23,3.7115395006561727,3.7115395006561727,3.7115395006561727,3.7115395006561727,300.0
1998-01-26,3.7115395006561727,3.7115395006561727,3.7115395006561727,3.7115395006561727,500.0
1998-01-27,3.7115395006561727,3.7115395006561727,3.7115395006561727,3.7115395006561727,3400.0
1998-01-28,3.7115395006561727,3.7115395006561727,3.7115395006561727,3.7115395006561727,2500.0
1998-01-29,3.81239955550887,3.81239955550887,3.81239955550887,3.81239955550887,100.0
1998-01-30,3.81239955550887,3.81239955550887,3.81239955550887,3.81239955550887,2000.0
1998-02-02,3.81239955550887,3.81239955550887,3.81239955550887,3.81239955550887,0.0
1998-02-03,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,124400.0
1998-02-04,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,0.0
1998-02-05,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,0.0
1998-02-06,3.782140964436477,3.782140964436477,3.782140964436477,3.782140964436477,15100.0
1998-02-09,3.681285698055317,3.681285698055317,3.681285698055317,3.681285698055317,100.0
1998-02-10,3.681285698055317,3.681285698055317,3.681285698055317,3.681285698055317,0.0
1998-02-11,3.782140964436477,3.782140964436477,3.782140964436477,3.782140964436477,500.0
1998-02-12,3.8325695106289626,3.8325695106289626,3.782140964436477,3.782140964436477,53100.0
1998-02-13,3.8527438647582417,3.8527438647582417,3.8527438647582417,3.8527438647582417,1000.0
1998-02-16,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,100.0
1998-02-17,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,0.0
1998-02-18,3.8325712530521816,3.8829998221712896,3.8325712530521816,3.8829998221712896,3200.0
1998-02-19,3.832570448306596,3.832570448306596,3.731713331245897,3.731713331245897,900.0
1998-02-20,3.731713331245897,3.731713331245897,3.731713331245897,3.731713331245897,100.0
1998-02-23,3.933430166365779,3.953601680064297,3.91325865266726,3.91325865266726,1800.0
1998-02-24,3.883001255562441,3.883001255562441,3.832572667827864,3.832572667827864,131400.0
1998-02-25,3.782144080093287,3.832572667827864,3.741801056009789,3.832572667827864,4200.0
1998-02-26,3.832570448306596,3.832570448306596,3.731713331245897,3.731713331245897,1500.0
1998-02-27,3.731713331245897,3.731713331245897,3.731713331245897,3.731713331245897,0.0
1998-03-02,3.9334274553618696,3.9334274553618696,3.8325703411218215,3.9334274553618696,400.0
1998-03-03,4.034284876555221,4.034284876555221,4.034284876555221,4.034284876555221,1100.0
1998-03-04,3.9838574827882174,3.9838574827882174,3.9838574827882174,3.9838574827882174,400.0
1998-03-05,3.9334274553618696,3.9334274553618696,3.9334274553618696,3.9334274553618696,100.0
1998-03-06,3.933428907056722,3.9838574827882174,3.8830003313252255,3.9838574827882174,51900.0
1998-03-09,3.9334274553618696,3.9334274553618696,3.9334274553618696,3.9334274553618696,18000.0
1998-03-10,3.9334274553618696,3.9334274553618696,3.9334274553618696,3.9334274553618696,7000.0
1998-03-11,3.9334274553618696,4.014113069806036,3.9334274553618696,3.9334274553618696,3200.0
1998-03-12,3.933428309274565,3.933428309274565,3.8829997412069424,3.89308530092469,11800.0
1998-03-13,3.8930871389687423,3.933430166365779,3.883001574489295,3.91325865266726,38300.0
1998-03-16,3.893084751980033,4.034284876555221,3.893084751980033,4.034284876555221,7700.0
1998-03-17,4.034284876555221,4.034284876555221,4.034284876555221,4.034284876555221,300.0
1998-03-18,4.0342854021191705,4.225914112615606,4.0342854021191705,4.1351425371721495,25200.0
1998-03-19,4.185568939331721,4.326769009253065,4.185568939331721,4.316683070121975,4600.0
1998-03-20,4.316684156989546,4.336855655591326,4.165398494585197,4.165398494585197,500.0
1998-03-23,4.165399436173377,4.286428070403235,4.165399436173377,4.286428070403235,1500.0
1998-03-24,4.2359977451254816,4.2561692399072655,4.2359977451254816,4.2561692399072655,300.0
1998-03-25,4.2561692399072655,4.2561692399072655,4.2561692399072655,4.2561692399072655,0.0
1998-03-26,4.23599950486908,4.33685663593739,4.23599950486908,4.286428070403235,14600.0
1998-03-27,4.235999348923669,4.43771360363432,4.235999348923669,4.43771360363432,61200.0
1998-03-30,4.417542195315527,4.437713698164157,4.306599506757189,4.306599506757189,28400.0
1998-03-31,4.235999763485846,4.387285469324626,4.235999763485846,4.336856900711699,11600.0
1998-04-01,4.336856900711699,4.336856900711699,4.336856900711699,4.336856900711699,700.0
1998-04-02,4.336859306348591,4.336859306348591,4.236002113177693,4.236002113177693,500.0
1998-04-03,4.336856900711699,4.336856900711699,4.336856900711699,4.336856900711699,35300.0
1998-04-06,4.33685663593739,4.33685663593739,4.23599950486908,4.286428070403235,4500.0
1998-04-07,4.336856900711699,4.336856900711699,4.336856900711699,4.336856900711699,200.0
1998-04-08,4.316683070121975,4.316683070121975,4.316683070121975,4.316683070121975,200.0
1998-04-09,4.316683070121975,4.316683070121975,4.316683070121975,4.316683070121975,200.0
1998-04-13,4.286428070403235,4.286428070403235,4.286428070403235,4.286428070403235,1000.0
1998-04-14,4.286428332098772,4.336856900711699,4.286428332098772,4.336856900711699,2400.0
1998-04-15,4.336856900711699,4.336856900711699,4.336856900711699,4.336856900711699,100.0
1998-04-16,4.236002113177693,4.236002113177693,4.236002113177693,4.236002113177693,400.0
1998-04-17,4.336855655591326,4.336855655591326,4.165398494585197,4.165398494585197,1000.0
1998-04-20,4.195654451998245,4.195654451998245,4.195654451998245,4.195654451998245,700.0
1998-04-21,4.195656802847492,4.286428381288198,4.09479966446424,4.09479966446424,50900.0
1998-04-22,4.1351425371721495,4.2359996722251285,4.1351425371721495,4.1351425371721495,3000.0
1998-04-23,4.1351425371721495,4.1351425371721495,4.1351425371721495,4.1351425371721495,600.0
1998-04-24,4.2359996722251285,4.2359996722251285,4.1351425371721495,4.1351425371721495,1500.0
1998-04-27,4.145228494772704,4.236000078931308,4.145228494772704,4.145228494772704,1600.0
1998-04-28,4.2359996722251285,4.2359996722251285,4.1351425371721495,4.1351425371721495,7600.0
1998-04-29,4.1351425371721495,4.1351425371721495,4.1351425371721495,4.1351425371721495,2400.0
1998-04-30,4.1351425371721495,4.1351425371721495,4.0342854021191705,4.1351425371721495,1300.0
1998-05-01,4.1351425371721495,4.1351425371721495,4.1351425371721495,4.1351425371721495,1300.0
1998-05-04,4.135141998469102,4.135141998469102,4.034284876555221,4.034284876555221,63900.0
1998-05-05,4.034286058519714,4.034286058519714,3.96368597554772,3.9838574827882174,1000.0
1998-05-06,3.9334274553618696,4.004027512277775,3.9334274553618696,3.9334274553618696,150400.0
1998-05-07,3.933428391290397,3.933428391290397,3.842656812980224,3.8829998221712896,52300.0
1998-05-08,3.8829974061784007,3.943511497573809,3.8829974061784007,3.943511497573808,9800.0
1998-05-11,3.953597455174363,3.953597455174363,3.953597455174363,3.953597455174363,500.0
1998-05-12,3.9334274553618696,3.9334274553618696,3.9334274553618696,3.9334274553618696,400.0
1998-05-13,3.9334274553618696,3.9334274553618696,3.9334274553618696,3.9334274553618696,1400.0
1998-05-14,3.8829982665268057,3.8829982665268057,3.842655273498342,3.842655273498342,164700.0
1998-05-15,3.8829998221712896,3.8829998221712896,3.8829998221712896,3.8829998221712896,103600.0
1998-05-19,3.8829998221712896,3.8829998221712896,3.8829998221712896,3.8829998221712896,2100.0
1998-05-20,3.832572667827864,3.832572667827864,3.832572667827864,3.832572667827864,175600.0
1998-05-21,3.88300093797638,3.88300093797638,3.8527438647582417,3.8527438647582417,6600.0
1998-05-22,3.8829998221712896,3.8829998221712896,3.8527427576477153,3.8829998221712896,2500.0
1998-05-25,3.8829998221712896,3.8829998221712896,3.8829998221712896,3.8829998221712896,500.0
1998-05-26,3.83257063272746,4.034284876555221,3.83257063272746,4.034284876555221,5000.0
1998-05-27,3.8527421340581136,4.034284876555221,3.8527421340581136,4.034284876555221,1500.0
1998-05-28,3.882999193684401,4.034284876555221,3.882999193684401,4.034284876555221,1500.0
1998-05-29,3.913257399816223,3.9838574827882174,3.913257399816223,3.9838574827882174,200.0
1998-06-01,3.9737720040348177,3.9737720040348177,3.9737720040348177,3.9737720040348177,2400.0
1998-06-02,3.973773193762816,3.973773193762816,3.91325865266726,3.91325865266726,6300.0
1998-06-03,3.9334274553618696,3.9334274553618696,3.852741840917703,3.9334274553618696,1800.0
1998-06-04,3.933430166365779,3.933430166365779,3.852744496311328,3.91325865266726,2200.0
1998-06-05,3.8527438647582417,3.8527438647582417,3.8527438647582417,3.8527438647582417,200.0
1998-06-08,3.913257778445887,3.933429287638092,3.903172216219552,3.903172216219552,18100.0
1998-06-09,3.9031697630410376,3.9031697630410376,3.832569717610873,3.842655273498342,46500.0
1998-06-10,3.8426582314789424,3.883001255562441,3.832572667827864,3.832572667827864,1700.0
1998-06-11,3.882998056821449,3.882998056821449,3.782140964436477,3.782140964436477,600.0
1998-06-12,3.6308568677468527,3.6308568677468527,3.6308568677468527,3.6308568677468527,100.0
1998-06-15,3.681282461482227,3.7115395006561727,3.6308539346126074,3.7115395006561727,900.0
1998-06-16,3.731713331245897,3.731713331245897,3.711541830885883,3.731713331245897,7600.0
1998-06-17,3.731714002962042,3.731714002962042,3.6308568677468527,3.6308568677468527,900.0
1998-06-18,3.6308568677468527,3.6308568677468527,3.6308568677468527,3.6308568677468527,0.0
1998-06-19,3.681285698055317,3.731714269261556,3.681285698055317,3.681285698055317,1300.0
1998-06-22,3.782140964436477,3.782140964436477,3.782140964436477,3.782140964436477,1800.0
1998-06-23,3.731714269261556,3.731714269261556,3.681285698055317,3.681285698055317,3200.0
1998-06-24,3.681284772715547,3.731713331245897,3.681284772715547,3.731713331245897,500.0
1998-06-25,3.681285435354448,3.731714002962042,3.6308568677468527,3.6308568677468527,3200.0
1998-06-26,3.681285698055317,3.7115427638311664,3.63085712684908,3.681285698055317,5500.0
1998-06-29,3.681285698055317,3.681285698055317,3.681285698055317,3.681285698055317,0.0
1998-06-30,3.681285698055317,3.681285698055317,3.681285698055317,3.681285698055317,0.0
1998-07-02,3.630859413462531,3.6409449801596,3.630859413462531,3.6409449801596,1300.0
1998-07-03,3.6409449801596,3.6409449801596,3.6409449801596,3.6409449801596,0.0
1998-07-06,3.6409449801596,3.6409449801596,3.6409449801596,3.6409449801596,0.0
1998-07-07,3.7821435038134497,3.7821435038134497,3.7014578526800026,3.7014578526800026,2500.0
1998-07-08,3.772057188425088,3.772057188425088,3.6308570385843577,3.6510285435243848,5200.0
1998-07-09,3.681285698055317,3.681285698055317,3.661114192624929,3.681285698055317,2800.0
1998-07-10,3.681285435354448,3.681285435354448,3.6308568677468527,3.6308568677468527,1900.0
1998-07-13,3.6308568677468527,3.6308568677468527,3.6308568677468527,3.6308568677468527,1100.0
1998-07-14,3.6106853637559273,3.6308568677468527,3.6106853637559273,3.6308568677468527,700.0
1998-07-15,3.610684257321702,3.610684257321702,3.429141546512996,3.429141546512996,900.0
1998-07-16,3.4795670248913835,3.4795670248913835,3.4795670248913835,3.4795670248913835,1000.0
1998-07-17,3.479570098667599,3.5804272029768045,3.429141546512996,3.429141546512996,5400.0
1998-07-20,3.429140458845889,3.529997531164886,3.429140458845889,3.529997531164886,400.0
1998-07-21,3.429140458845889,3.529997531164886,3.429140458845889,3.529997531164886,900.0
1998-07-22,3.529997531164886,3.529997531164886,3.529997531164886,3.529997531164886,300.0
1998-07-23,3.429141546512996,3.429141546512996,3.429141546512996,3.429141546512996,1200.0
1998-07-24,3.429138517284262,3.4795670248913835,3.429138517284262,3.4795670248913835,200.0
1998-07-27,3.429141546512996,3.429141546512996,3.429141546512996,3.429141546512996,6100.0
1998-07-28,3.4291409240116955,3.4291409240116955,3.27785529501118,3.27785529501118,500.0
1998-07-29,3.378712080235655,3.378712080235655,3.176997926191736,3.2274264647027158,16300.0
1998-07-30,3.227426798444671,3.328283885896067,3.227426798444671,3.328283885896067,1000.0
1998-07-31,3.328283541724675,3.328283541724675,3.2274264647027158,3.2274264647027158,300.0
1998-08-04,3.2778551883479183,3.2778551883479183,3.2475981404802474,3.2475981404802474,3600.0
1998-08-05,3.1769982090108355,3.1769982090108355,3.02571258001032,3.02571258001032,500.0
1998-08-06,3.126569282932941,3.126569282932941,3.126569282932941,3.126569282932941,200.0
1998-08-07,3.126568923797575,3.126568923797575,2.8239977376236163,2.8239977376236163,3300.0
1998-08-10,2.9954561299690488,2.9954561299690488,2.8239989725452235,2.8744275256263885,48800.0
1998-08-11,2.9046846801573207,2.9046846801573207,2.9046846801573207,2.9046846801573207,3600.0
1998-08-12,2.8239989725452235,2.8744275256263885,2.8239989725452235,2.8744275256263885,4700.0
1998-08-13,2.8239989725452235,2.8744275256263885,2.8239989725452235,2.8744275256263885,200.0
1998-08-14,2.9248547996816026,2.9248547996816026,2.8239977376236163,2.8239977376236163,400.0
1998-08-17,2.914769766464325,2.914769766464325,2.8340841740713247,2.8340841740713247,4600.0
1998-08-18,2.8340841740713247,2.8340841740713247,2.8340841740713247,2.8340841740713247,100.0
1998-08-19,2.9248561790295304,2.94502767790174,2.9046846801573207,2.9046846801573207,6000.0
1998-08-20,2.9046846801573207,2.9046846801573207,2.9046846801573207,2.9046846801573207,0.0
1998-08-21,2.7735703438566137,2.7735703438566137,2.7735703438566137,2.7735703438566137,100.0
1998-08-24,2.7735703438566137,2.7735703438566137,2.7735703438566137,2.7735703438566137,0.0
1998-08-25,2.753400583467697,2.753400583467697,2.753400583467697,2.753400583467697,2600.0
1998-08-26,2.723143189513188,2.723143189513188,2.723143189513188,2.723143189513188,700.0
1998-08-27,2.77357015617257,2.77357015617257,2.6424560075559063,2.6424560075559063,8000.0
1998-08-28,2.602112416577266,2.602112416577266,2.602112416577266,2.602112416577266,100.0
1998-08-31,2.470999731301641,2.470999731301641,2.420571165356709,2.420571165356709,200.0
1998-09-01,2.420571165356709,2.420571165356709,2.420571165356709,2.420571165356709,0.0
1998-09-02,2.4508274040857603,2.5012559530782217,2.4508274040857603,2.5012559530782217,1400.0
1998-09-03,2.450828015243056,2.47099951681802,2.450828015243056,2.47099951681802,500.0
1998-09-04,2.47099951681802,2.47099951681802,2.47099951681802,2.47099951681802,7400.0
1998-09-08,2.5214274496230664,2.5214274496230664,2.5012559530782217,2.5012559530782217,8700.0
1998-09-09,2.5012559530782217,2.5012559530782217,2.5012559530782217,2.5012559530782217,8500.0
1998-09-10,2.5012580700471725,2.5012580700471725,2.460915235182504,2.460915235182504,1300.0
1998-09-11,2.460915235182504,2.460915235182504,2.460915235182504,2.460915235182504,0.0
1998-09-14,2.440742668682568,2.440742668682568,2.420571165356709,2.420571165356709,230400.0
1998-09-15,2.420571165356709,2.420571165356709,2.420571165356709,2.420571165356709,0.0
1998-09-16,2.5012559530782217,2.5012559530782217,2.5012559530782217,2.5012559530782217,100.0
1998-09-17,2.420571165356709,2.420571165356709,2.420571165356709,2.420571165356709,400.0
1998-09-18,2.491171234627499,2.491171234627499,2.420571165356709,2.420571165356709,148900.0
1998-09-21,2.3197137441633577,2.3197137441633577,2.3197137441633577,2.3197137441633577,900.0
1998-09-22,2.3197137441633577,2.3197137441633577,2.3197137441633577,2.3197137441633577,0.0
1998-09-23,2.3197137441633577,2.3197137441633577,2.3197137441633577,2.3197137441633577,900.0
1998-09-24,2.3197137441633577,2.4003993626646425,2.3197137441633577,2.3197137441633577,1300.0
1998-09-25,2.3197137441633577,2.3197137441633577,2.3197137441633577,2.3197137441633577,3500.0
1998-09-28,2.239027228485185,2.309627068292073,2.1684271963086856,2.309627068292073,13300.0
1998-09-29,2.289458361927305,2.289458361927305,2.1180010565888465,2.1180010565888465,2100.0
1998-09-30,2.249113151765589,2.249113151765589,2.148256056307587,2.148256056307587,800.0
1998-10-01,2.168428450355849,2.168428450355849,2.168428450355849,2.168428450355849,500.0
1998-10-02,2.017142438277611,2.017142438277611,2.017142438277611,2.017142438277611,500.0
1998-10-05,1.916286333913932,1.916286333913932,1.916286333913932,1.916286333913932,200.0
1998-10-06,1.916286333913932,1.916286333913932,1.916286333913932,1.916286333913932,1200.0
1998-10-07,1.8759431033297744,1.9162859264656265,1.8759431033297744,1.8961144187128232,600.0
1998-10-08,1.8759424158029547,1.8759424158029547,1.8658566656229485,1.8658566656229485,200.0
1998-10-09,1.8154278452205723,1.8255135939457292,1.7246564914334752,1.7246564914334752,1900.0
1998-10-13,1.8658577461793544,1.916286333913932,1.8658577461793544,1.916286333913932,1200.0
1998-10-14,1.886028505471948,1.886028505471948,1.8154284338734263,1.8154284338734263,500.0
1998-10-15,1.764998765582443,1.764998765582443,1.764998765582443,1.764998765582443,3000.0
1998-10-16,1.8154285192921789,1.865857089272517,1.8154285192921789,1.8255142717621924,6000.0
1998-10-19,1.815428623327236,1.8658571961974373,1.79525711723126,1.79525711723126,2400.0
1998-10-20,1.7851719976132243,1.815429071863027,1.7851719976132243,1.7851719976132243,95000.0
1998-10-21,1.8154281306150024,1.8154281306150024,1.7347425128688772,1.7750853217419396,3600.0
1998-10-22,1.77508647653819,1.795257797912487,1.7549149627940803,1.7549149627940803,21600.0
1998-10-23,1.7549149627940803,1.7549149627940803,1.7549149627940803,1.7549149627940803,0.0
1998-10-26,1.7549149627940803,1.7549149627940803,1.7549149627940803,1.7549149627940803,1000.0
1998-10-27,1.8154284338734263,1.835599937864352,1.8154284338734263,1.8154284338734263,32100.0
1998-10-28,1.8154284338734263,1.8154284338734263,1.8154284338734263,1.8154284338734263,0.0
1998-10-29,1.8154284338734263,1.916285569088617,1.7952569298825007,1.8154284338734263,4600.0
1998-10-30,1.8154281070925984,1.8658566656229485,1.8154281070925984,1.8658566656229485,20600.0
1998-11-02,1.835599607452612,1.8658566656229485,1.835599607452612,1.8658566656229485,1500.0
1998-11-03,1.8658566656229485,1.8658566656229485,1.8658566656229485,1.8658566656229485,3000.0
1998-11-04,1.9162840210455427,1.9162840210455427,1.8557697503280863,1.8557697503280863,21000.0
1998-11-05,1.8154285192921789,1.8255142717621924,1.8154285192921789,1.8255142717621924,4100.0
1998-11-06,1.8658563672681727,1.91628491773488,1.8355993139360096,1.8456848701336277,4500.0
1998-11-09,1.8658554941759231,1.8658554941759231,1.8557697503280863,1.8557697503280863,5700.0
1998-11-10,1.845685165262934,1.8658566656229485,1.8154281070925984,1.8658566656229485,21700.0
1998-11-11,1.875942144376349,1.875942144376349,1.875942144376349,1.875942144376349,500.0
1998-11-12,1.8456848701336277,1.8456848701336277,1.8456848701336277,1.8456848701336277,100.0
1998-11-13,1.855771249485559,1.855771249485559,1.8154284338734263,1.8154284338734263,5400.0
1998-11-16,1.8154270646207595,1.8355985533977088,1.8154270646207595,1.8355985533977084,11400.0
1998-11-17,1.8355985533977088,1.8355985533977088,1.8355985533977088,1.8355985533977084,100.0
1998-11-18,1.79525711723126,1.79525711723126,1.79525711723126,1.79525711723126,500.0
1998-11-19,1.8355985533977088,1.8355985533977088,1.7952555758438105,1.8355985533977084,4000.0
1998-11-20,1.7952555758438105,1.8355985533977088,1.7649985350479604,1.8355985533977084,10100.0
1998-11-23,1.7750856182612935,1.8154284338734263,1.7750856182612935,1.8154284338734263,5200.0
1998-11-24,1.7347422401586323,1.7952563477702592,1.7246564914334752,1.7246564914334752,1200.0
1998-11-25,1.714570773256498,1.714570773256498,1.714570773256498,1.714570773256498,300.0
1998-11-26,1.765000050457035,1.79525711723126,1.765000050457035,1.79525711723126,1200.0
1998-11-27,1.815428623327236,1.835600129423212,1.765000050457035,1.79525711723126,7500.0
1998-11-30,1.7649998662658313,1.8154284338734263,1.7649998662658313,1.8154284338734263,1600.0
1998-12-01,1.785170256994082,1.785170256994082,1.764998765582443,1.764998765582443,2400.0
1998-12-02,1.7649998662658313,1.8154284338734263,1.7649998662658313,1.8154284338734263,2000.0
1998-12-03,1.764998765582443,1.764998765582443,1.764998765582443,1.764998765582443,1500.0
1998-12-04,1.7145708717052068,1.7448279277874303,1.7145708717052068,1.7448279277874303,900.0
1998-12-07,1.7448278276013955,1.7448278276013955,1.714570773256498,1.714570773256498,3400.0
1998-12-08,1.714570773256498,1.714570773256498,1.714570773256498,1.714570773256498,300.0
1998-12-09,1.714570773256498,1.714570773256498,1.714570773256498,1.714570773256498,2900.0
1998-12-10,1.714570773256498,1.714570773256498,1.714570773256498,1.714570773256498,1300.0
1998-12-11,1.714570773256498,1.714570773256498,1.714570773256498,1.714570773256498,1400.0
1998-12-14,1.714570773256498,1.714570773256498,1.714570773256498,1.714570773256498,100.0
1998-12-15,1.7145700085270104,1.7145700085270104,1.5935415565738258,1.5935415565738258,3700.0
1998-12-16,1.6137132323513577,1.6137132323513577,1.5733704400164952,1.6137132323513577,6100.0
1998-12-17,1.6137132323513577,1.6137132323513577,1.6137132323513577,1.6137132323513577,19500.0
1998-12-18,1.6137132323513577,1.6137132323513577,1.6137132323513577,1.6137132323513577,9600.0
1998-12-21,1.6137129492018922,1.6137129492018922,1.5935415565738258,1.5935415565738258,71300.0
1998-12-22,1.6137132323513577,1.6137132323513577,1.5733704400164952,1.6137132323513577,13200.0
1998-12-23,1.6137132323513577,1.6137132323513577,1.5935418361839266,1.6137132323513577,11200.0
1998-12-24,1.6137132323513577,1.6137132323513577,1.6137132323513577,1.6137132323513577,8300.0
1998-12-29,1.603628322490049,1.603628322490049,1.5733712605518193,1.5834569158029446,9600.0
1998-12-30,1.5632846000700076,1.5935417405986447,1.5431132051125154,1.5431132051125154,13500.0
1998-12-31,1.5632844195393332,1.5935415565738258,1.5632844195393332,1.5935415565738258,2800.0
1999-01-04,1.58345603695811,1.58345603695811,1.5632846414664705,1.5632846414664705,2100.0
1999-01-05,1.5632844195393332,1.5935415565738258,1.5632844195393332,1.5935415565738258,15400.0
1999-01-06,1.5733710779141783,1.5733710779141783,1.5733710779141783,1.5733710779141783,400.0
1999-01-07,1.5935415565738258,1.5935415565738258,1.5733701639457596,1.5935415565738258,5900.0
1999-01-08,1.5733701639457596,1.5935415565738258,1.5733701639457596,1.5935415565738258,4100.0
1999-01-11,1.5935415565738258,1.5935415565738258,1.5935415565738258,1.5935415565738258,600.0
1999-01-12,1.5733701639457596,1.5935415565738258,1.5733701639457596,1.5935415565738258,1600.0
1999-01-13,1.5733712605518193,1.5935426672389237,1.56328550911584,1.5834569158029446,6200.0
1999-01-14,1.5632846414664705,1.5733703873046905,1.5632846414664705,1.5632846414664705,9900.0
1999-01-15,1.5431132051125154,1.5431132051125154,1.5431132051125154,1.5431132051125154,3500.0
1999-01-18,1.5431132051125154,1.5431132051125154,1.5431132051125154,1.5431132051125154,300.0
1999-01-19,1.563285030774754,1.563285030774754,1.5431136302597868,1.5531992824248584,5600.0
1999-01-20,1.5431134736856469,1.5431134736856469,1.5330277263591148,1.5330277263591148,2300.0
1999-01-21,1.5330276879682665,1.5330276879682665,1.51285629000516,1.51285629000516,600.0
1999-01-22,1.4926853324983589,1.4926853324983589,1.4926853324983589,1.4926853324983589,500.0
1999-01-25,1.4926848920420537,1.51285629000516,1.4926848920420537,1.51285629000516,4000.0
1999-01-26,1.5128559308697946,1.5128559308697946,1.3716560824625297,1.411998868811808,8900.0
1999-01-27,1.411998868811808,1.411998868811808,1.411998868811808,1.411998868811808,0.0
1999-01-28,1.411998868811808,1.472513144520516,1.361570337782815,1.411998868811808,583000.0
1999-01-29,1.512856211119857,1.512856211119857,1.47251341729725,1.47251341729725,8700.0
1999-02-01,1.4725139285831457,1.4926853324983589,1.4725139285831457,1.4926853324983589,8200.0
1999-02-02,1.4825994922021395,1.4825994922021395,1.4523423400786604,1.4523423400786604,9700.0
1999-02-03,1.4523423400786604,1.4523423400786604,1.4523423400786604,1.4523423400786604,1000.0
1999-02-04,1.4321711106688857,1.4422568613252598,1.4321711106688857,1.4422568613252598,1900.0
1999-02-05,1.4321702619864476,1.4321702619864476,1.411998868811808,1.411998868811808,4700.0
1999-02-08,1.41199946343613,1.41199946343613,1.381742312839818,1.381742312839818,32400.0
1999-02-09,1.411998868811808,1.411998868811808,1.4019131241320937,1.411998868811808,7400.0
1999-02-10,1.41199946343613,1.41199946343613,1.3615709111705538,1.381742312839818,15900.0
1999-02-11,1.4321715841366265,1.4321715841366265,1.3615715947565938,1.3615715947565938,700.0
1999-02-12,1.4120001723401714,1.4120001723401714,1.3615715947565938,1.3615715947565938,34300.0
1999-02-15,1.4019144183495045,1.4019144183495045,1.3615715947565938,1.3615715947565938,3700.0
1999-02-16,1.4120001723401714,1.4120001723401714,1.3615715947565938,1.3615715947565938,3300.0
1999-02-17,1.3716571017005303,1.3918285098639491,1.3514855973522506,1.3918285098639491,2700.0
1999-02-18,1.391827318003114,1.391827318003114,1.351484440038155,1.351484440038155,115500.0
1999-02-19,1.311141658257975,1.351484440038155,1.311141658257975,1.351484440038155,700.0
1999-02-22,1.341399918979062,1.3615713268058809,1.341399918979062,1.341399918979062,2400.0
1999-02-23,1.3615713268058809,1.3615713268058809,1.341399918979062,1.341399918979062,3400.0
1999-02-24,1.3615715947565938,1.3615715947565938,1.3615715947565938,1.3615715947565938,700.0
1999-02-25,1.331313655725869,1.331313655725869,1.3212280037779531,1.3212280037779531,1500.0
1999-02-26,1.3212280037779531,1.3212280037779531,1.3111422556452148,1.3212280037779531,2600.0
1999-03-01,1.351485550485941,1.351485550485941,1.2707999206302525,1.2909713280941746,3300.0
1999-03-02,1.3111419264656103,1.3111419264656103,1.2707991364328954,1.3111419264656103,2400.0
1999-03-03,1.311142735558097,1.311142735558097,1.2909713280941746,1.2909713280941746,700.0
1999-03-04,1.2909713280941746,1.2909713280941746,1.2909713280941746,1.2909713280941746,300.0
1999-03-05,1.290970531449253,1.3111419264656103,1.290970531449253,1.3111419264656103,6700.0
1999-03-08,1.3111419541017977,1.3111419541017977,1.301056208288633,1.301056208288633,1300.0
1999-03-09,1.301056208288633,1.301056208288633,1.301056208288633,1.301056208288633,1900.0
1999-03-10,1.2909711771335968,1.2909711771335968,1.2707997720284312,1.2707997720284312,1000.0
1999-03-11,1.2707997720284312,1.2707997720284312,1.2707997720284312,1.2707997720284312,0.0
1999-03-12,1.2707999002862151,1.2707999002862151,1.210285582678355,1.210285582678355,9400.0
1999-03-15,1.2607141486232865,1.2607141486232865,1.1800284238744247,1.210285582678355,5300.0
1999-03-16,1.2506290350235862,1.2506290350235862,1.230457617591252,1.230457617591252,500.0
1999-03-17,1.250628396960357,1.250628396960357,1.210285582678355,1.210285582678355,1000.0
1999-03-18,1.2001999842131656,1.2001999842131656,1.1901143274477244,1.2001999842131656,18900.0
1999-03-19,1.2102857371634757,1.2102857371634757,1.2001999842131656,1.2001999842131656,2400.0
1999-03-22,1.2001999842131656,1.2001999842131656,1.2001999842131656,1.2001999842131656,8000.0
1999-03-23,1.1901143274477244,1.2001999842131656,1.1901143274477244,1.2001999842131656,2600.0
1999-03-24,1.2001999842131656,1.2001999842131656,1.2001999842131656,1.2001999842131656,1100.0
1999-03-25,1.2001996813323212,1.2001996813323212,1.1598568720816786,1.1598568720816786,2300.0
1999-03-26,1.2001997739871435,1.2001997739871435,1.1396855554395124,1.1396855554395124,3000.0
1999-03-29,1.1598567549266392,1.2607138640506947,1.1598567549266392,1.1901139069008229,76400.0
1999-03-30,1.2203706007996027,1.3111419264656103,1.2102848551990248,1.3111419264656103,2400.0
1999-03-31,1.3111419264656103,1.3111419264656103,1.3111419264656103,1.3111419264656103,2100.0
1999-04-01,1.2707991364328954,1.3111419264656103,1.2707991364328954,1.3111419264656103,5200.0
1999-04-05,1.311142735558097,1.311142735558097,1.2707999206302525,1.2909713280941746,900.0
1999-04-06,1.3111419264656103,1.361570462098903,1.3111419264656103,1.3111419264656103,54400.0
1999-04-07,1.3111426474607026,1.3111426474607026,1.2808854902054088,1.2808854902054088,14300.0
1999-04-08,1.2909704748716189,1.2909704748716189,1.260713335580723,1.260713335580723,1700.0
1999-04-09,1.3010573100852214,1.3010573100852214,1.2203716599906975,1.2203716599906975,7500.0
1999-04-12,1.2304562502153824,1.3111419264656103,1.2304562502153824,1.3111419264656103,18400.0
1999-04-13,1.260713335580723,1.260713335580723,1.260713335580723,1.260713335580723,12500.0
1999-04-14,1.290970531449253,1.3111419264656103,1.290970531449253,1.3111419264656103,3100.0
1999-04-15,1.311141806753822,1.411998868811808,1.2909704135791826,1.411998868811808,108500.0
1999-04-16,1.5128563117709397,1.7649990303994296,1.5128563117709397,1.6641419429480335,8600.0
1999-04-19,1.6843137189116,1.815427877565704,1.6843137189116,1.714570773256498,22800.0
1999-04-20,1.7246564914334752,1.7347422401586323,1.7246564914334752,1.7246564914334752,5200.0
1999-04-21,1.7145719256762757,1.7145719256762757,1.6944004143086389,1.6944004143086389,6100.0
1999-04-22,1.684313738437354,1.684313738437354,1.684313738437354,1.684313738437354,3500.0
1999-04-23,1.6742281399721648,1.6742281399721648,1.6742281399721648,1.6742281399721648,600.0
1999-04-26,1.6742275170384553,1.6742275170384553,1.6137132323513577,1.6137132323513577,1000.0
1999-04-27,1.6338851667569974,1.714570773256498,1.6338851667569974,1.714570773256498,2000.0
1999-04-28,1.7044850243516454,1.714570773256498,1.6641422211018952,1.714570773256498,3700.0
1999-04-29,1.7145707427083186,1.7952563477702592,1.7145707427083186,1.7246564914334752,1300.0
1999-04-30,1.7549149627940803,1.7549149627940803,1.7549149627940803,1.7549149627940803,1200.0
1999-05-03,1.7347422401586323,1.7750850426896023,1.7145707427083186,1.7246564914334752,1800.0
1999-05-04,1.7246564914334752,1.7246564914334752,1.7246564914334752,1.7246564914334752,1500.0
1999-05-05,1.7246564914334752,1.7246564914334752,1.7246564914334752,1.7246564914334752,8100.0
1999-05-06,1.7145719256762757,1.7145719256762757,1.6742290953107917,1.6944004143086389,1400.0
1999-05-07,1.674227690167099,1.7145704866737317,1.6641419429480335,1.6641419429480335,1800.0
1999-05-10,1.61371332349436,1.6237990702401237,1.61371332349436,1.6237990702401237,1000.0
1999-05-11,1.5632846938403775,1.6137132323513577,1.5632846938403775,1.6137132323513577,2300.0
1999-05-12,1.5531991248273636,1.5531991248273636,1.5330277263591148,1.5330277263591148,1300.0
1999-05-13,1.5330277263591148,1.5330277263591148,1.5330277263591148,1.5330277263591148,0.0
1999-05-14,1.5834569158029446,1.5834569158029446,1.5834569158029446,1.5834569158029446,600.0
1999-05-17,1.654056213353421,1.654056213353421,1.5128563278908669,1.5330277263591148,1600.0
1999-05-18,1.5330277263591148,1.5330277263591148,1.5330277263591148,1.5330277263591148,1400.0
1999-05-19,1.57337027097519,1.57337027097519,1.4624274596966953,1.4624274596966953,3900.0
1999-05-20,1.4119993834857991,1.432170784012917,1.4119993834857991,1.432170784012917,300.0
1999-05-21,1.442256006666162,1.442256006666162,1.411998868811808,1.411998868811808,1200.0
1999-05-25,1.482599409687038,1.5027708112517593,1.482599409687038,1.5027708112517593,1800.0
1999-05-26,1.5027708112517593,1.5027708112517593,1.5027708112517593,1.5027708112517593,0.0
1999-05-27,1.5027708112517593,1.5027708112517593,1.5027708112517593,1.5027708112517593,0.0
1999-05-28,1.4725138389508698,1.4725138389508698,1.4523423400786604,1.4523423400786604,2600.0
1999-05-31,1.4523423400786604,1.4523423400786604,1.4523423400786604,1.4523423400786604,100.0
1999-06-01,1.432170784012917,1.432170784012917,1.432170784012917,1.432170784012917,400.0
1999-06-02,1.432170784012917,1.432170784012917,1.432170784012917,1.432170784012917,0.0
1999-06-03,1.4926852416382446,1.4926852416382446,1.4523423400786604,1.4523423400786604,2000.0
1999-06-04,1.4523423400786604,1.4523423400786604,1.4523423400786604,1.4523423400786604,0.0
1999-06-07,1.47251341729725,1.47251341729725,1.47251341729725,1.47251341729725,100.0
1999-06-08,1.47251341729725,1.47251341729725,1.47251341729725,1.47251341729725,0.0
1999-06-09,1.47251341729725,1.47251341729725,1.47251341729725,1.47251341729725,600.0
1999-06-10,1.482599255186016,1.482599255186016,1.482599255186016,1.482599255186016,200.0
1999-06-11,1.482599255186016,1.482599255186016,1.482599255186016,1.482599255186016,0.0
1999-06-14,1.482599255186016,1.482599255186016,1.482599255186016,1.482599255186016,0.0
1999-06-15,1.482599255186016,1.482599255186016,1.482599255186016,1.482599255186016,100.0
1999-06-16,1.5128563278908669,1.5330277263591148,1.5128563278908669,1.5330277263591148,15700.0
1999-06-17,1.5330276879682665,1.5330276879682665,1.51285629000516,1.51285629000516,9600.0
1999-06-18,1.5128563278908669,1.5330277263591148,1.5128563278908669,1.5330277263591148,500.0
1999-06-21,1.5330277263591148,1.5330277263591148,1.5330277263591148,1.5330277263591148,100.0
1999-06-22,1.5128563278908669,1.5431134736856469,1.5128563278908669,1.5330277263591148,3100.0
1999-06-23,1.5733705849404325,1.6036276338861688,1.5733705849404325,1.6036276338861688,3200.0
1999-06-24,1.5330277263591148,1.5935420179486754,1.5330277263591148,1.5330277263591148,1300.0
1999-06-25,1.5330276879682665,1.5330276879682665,1.51285629000516,1.51285629000516,400.0
1999-06-28,1.6036276338861688,1.6036276338861688,1.6036276338861688,1.6036276338861688,1000.0
1999-06-29,1.60362748617524,1.6137132323513577,1.60362748617524,1.6137132323513577,3300.0
1999-06-30,1.6641419241472672,1.6641419241472672,1.6036276338861688,1.6036276338861688,1400.0
1999-07-02,1.6641418648535586,1.6641418648535586,1.6036275767485964,1.6237990702401237,500.0
1999-07-05,1.6641422403938064,1.684313738437354,1.6641422403938064,1.684313738437354,700.0
1999-07-06,1.6843137189116,1.714570773256498,1.6843137189116,1.714570773256498,9200.0
1999-07-07,1.714570773256498,1.7649993254111007,1.714570773256498,1.714570773256498,3800.0
1999-07-08,1.76499978229193,1.8053425959846603,1.7145712170835894,1.8053425959846603,5400.0
1999-07-09,1.765000050457035,1.79525711723126,1.765000050457035,1.79525711723126,1300.0
1999-07-12,1.775085803505023,1.79525711723126,1.775085803505023,1.79525711723126,1500.0
1999-07-13,1.7649998662658313,1.8154284338734263,1.7649998662658313,1.8154284338734263,500.0
1999-07-14,1.7851722334102444,1.7851722334102444,1.7549149627940803,1.7549149627940803,3600.0
1999-07-15,1.7347420898986643,1.7549133932321224,1.7347420898986643,1.7347420898986643,1300.0
1999-07-16,1.7347420898986643,1.7347420898986643,1.7347420898986643,1.7347420898986643,300.0
1999-07-19,1.7448292059220265,1.7549149627940803,1.7448292059220265,1.7549149627940803,1100.0
1999-07-20,1.7448276453805731,1.7448276453805731,1.7347420898986643,1.7347420898986643,2100.0
1999-07-21,1.724655975128764,1.764998765582443,1.724655975128764,1.764998765582443,2000.0
1999-07-22,1.7448279277874303,1.76499942675536,1.7448279277874303,1.7448279277874303,1200.0
1999-07-23,1.7448277965141323,1.7448277965141323,1.7246564914334752,1.7246564914334752,4000.0
1999-07-26,1.7347422710662028,1.7347422710662028,1.714570773256498,1.714570773256498,1400.0
1999-07-27,1.714570773256498,1.714570773256498,1.714570773256498,1.714570773256498,200.0
1999-07-28,1.6641419429480335,1.6641419429480335,1.6641419429480335,1.6641419429480335,200.0
1999-07-29,1.6641419429480335,1.6641419429480335,1.6641419429480335,1.6641419429480335,500.0
1999-07-30,1.6641419429480335,1.6641419429480335,1.6641419429480335,1.6641419429480335,0.0
1999-08-03,1.6137132323513577,1.6137132323513577,1.6137132323513577,1.6137132323513577,100.0
1999-08-04,1.6943989127212304,1.6943989127212304,1.6237990702401237,1.6237990702401237,300.0
1999-08-05,1.6238005092614898,1.6944004143086389,1.6238005092614898,1.6944004143086389,1400.0
1999-08-06,1.6237991464414008,1.6641419429480335,1.6237991464414008,1.6641419429480335,700.0
1999-08-09,1.6943988170210824,1.6943988170210824,1.6137132323513577,1.6137132323513577,500.0
1999-08-10,1.6137132323513577,1.6137132323513577,1.6137132323513577,1.6137132323513577,0.0
1999-08-11,1.6137132323513577,1.6137132323513577,1.6137132323513577,1.6137132323513577,100.0
1999-08-12,1.6641419429480335,1.6641419429480335,1.6641419429480335,1.6641419429480335,100.0
1999-08-13,1.7145704062127576,1.7145704062127576,1.61371332349436,1.6237990702401237,3600.0
1999-08-16,1.6237990702401237,1.6237990702401237,1.6237990702401237,1.6237990702401237,0.0
1999-08-17,1.6439704773749042,1.6540562247710562,1.6439704773749042,1.6540562247710562,800.0
1999-08-18,1.6439707460176556,1.6439707460176556,1.6439707460176556,1.6439707460176556,2400.0
1999-08-19,1.6439707460176556,1.6439707460176556,1.6439707460176556,1.6439707460176556,0.0
1999-08-20,1.6439707460176556,1.6439707460176556,1.6439707460176556,1.6439707460176556,0.0
1999-08-23,1.6641419429480335,1.6641419429480335,1.6641419429480335,1.6641419429480335,100.0
1999-08-24,1.664142244106202,1.664142244106202,1.6439707460176556,1.6439707460176556,7400.0
1999-08-25,1.6439703713620315,1.6439703713620315,1.6237990702401237,1.6237990702401237,200.0
1999-08-26,1.62379912809641,1.62379912809641,1.6036276338861688,1.6036276338861688,700.0
1999-08-27,1.563284872153895,1.563284872153895,1.5330277263591148,1.5330277263591148,2400.0
1999-08-30,1.5330277263591148,1.5330277263591148,1.5330277263591148,1.5330277263591148,0.0
1999-08-31,1.4523423400786604,1.4523423400786604,1.4523423400786604,1.4523423400786604,600.0
1999-09-01,1.4926852416382446,1.522942393761724,1.4523423400786604,1.4523423400786604,2200.0
1999-09-02,1.5128568273653396,1.5128568273653396,1.4422568613252598,1.4422568613252598,300.0
1999-09-03,1.4119995347039112,1.4523423400786604,1.331313827769578,1.4523423400786604,2700.0
1999-09-07,1.4523423400786604,1.4523423400786604,1.4523423400786604,1.4523423400786604,0.0
1999-09-08,1.4523423400786604,1.4523423400786604,1.4523423400786604,1.4523423400786604,0.0
1999-09-09,1.4321703206039431,1.4624274596966953,1.4321703206039431,1.4624274596966953,3300.0
1999-09-10,1.4926848920420537,1.6137133760055038,1.4624277470049878,1.51285629000516,5400.0
1999-09-13,1.6943994474599742,1.6943994474599742,1.6742281399721648,1.6742281399721648,2200.0
1999-09-14,1.6943995038220787,1.6943995038220787,1.6338853869760437,1.6338853869760437,1100.0
1999-09-15,1.6338853869760437,1.6338853869760437,1.6338853869760437,1.6338853869760437,0.0
1999-09-16,1.6943994474599742,1.6943994474599742,1.6742281399721648,1.6742281399721648,200.0
1999-09-17,1.6742281399721648,1.6742281399721648,1.6742281399721648,1.6742281399721648,0.0
1999-09-20,1.5330277263591148,1.5330277263591148,1.5330277263591148,1.5330277263591148,200.0
1999-09-21,1.411998868811808,1.411998868811808,1.411998868811808,1.411998868811808,2300.0
1999-09-22,1.411998868811808,1.411998868811808,1.411998868811808,1.411998868811808,0.0
1999-09-23,1.411998868811808,1.411998868811808,1.411998868811808,1.411998868811808,0.0
1999-09-24,1.411998868811808,1.411998868811808,1.411998868811808,1.411998868811808,100.0
1999-09-27,1.4119993960768191,1.4119993960768191,1.3716565946628403,1.3716565946628403,700.0
1999-09-28,1.4523417146041802,1.4624274596966953,1.4523417146041802,1.4624274596966953,3900.0
1999-09-29,1.4624274596966953,1.4624274596966953,1.4624274596966953,1.4624274596966953,0.0
1999-09-30,1.422086262953824,1.422086262953824,1.422086262953824,1.422086262953824,1600.0
1999-10-01,1.411998868811808,1.411998868811808,1.411998868811808,1.411998868811808,1900.0
1999-10-04,1.341399918979062,1.341399918979062,1.341399918979062,1.341399918979062,100.0
1999-10-05,1.411998868811808,1.411998868811808,1.411998868811808,1.411998868811808,1400.0
1999-10-06,1.3514845931031003,1.411998868811808,1.3514845931031003,1.411998868811808,3200.0
1999-10-07,1.411998868811808,1.411998868811808,1.411998868811808,1.411998868811808,0.0
1999-10-08,1.411998868811808,1.411998868811808,1.411998868811808,1.411998868811808,0.0
1999-10-12,1.411998868811808,1.411998868811808,1.411998868811808,1.411998868811808,1000.0
1999-10-13,1.411998868811808,1.411998868811808,1.411998868811808,1.411998868811808,0.0
1999-10-14,1.3615709111705538,1.381742312839818,1.3615709111705538,1.381742312839818,500.0
1999-10-15,1.381742312839818,1.381742312839818,1.381742312839818,1.381742312839818,1100.0
1999-10-18,1.381742312839818,1.381742312839818,1.381742312839818,1.381742312839818,400.0
1999-10-19,1.381742312839818,1.381742312839818,1.381742312839818,1.381742312839818,0.0
1999-10-20,1.3615715947565938,1.3615715947565938,1.3615715947565938,1.3615715947565938,1900.0
1999-10-21,1.321229140314114,1.321229140314114,1.230457617591252,1.230457617591252,700.0
1999-10-22,1.2304572842057648,1.3313144402256614,1.2304572842057648,1.3313144402256614,800.0
1999-10-25,1.260714509255768,1.3010573350779993,1.2405430963446529,1.2405430963446529,1900.0
1999-10-26,1.2405433743998715,1.2405433743998715,1.230457617591252,1.230457617591252,2200.0
1999-10-27,1.2102859056364412,1.2909716519158472,1.2102859056364412,1.2203716599906975,3200.0
1999-10-28,1.2909713280941746,1.2909713280941746,1.2909713280941746,1.2909713280941746,100.0
1999-10-29,1.2909711771335968,1.2909711771335968,1.2707997720284312,1.2707997720284312,600.0
1999-11-01,1.311142582238762,1.311142582238762,1.2707997720284312,1.2707997720284312,4700.0
1999-11-02,1.2708005486408258,1.2708005486408258,1.230457617591252,1.230457617591252,6100.0
1999-11-03,1.3111419264656103,1.3111419264656103,1.3111419264656103,1.3111419264656103,200.0
1999-11-04,1.2909713280941746,1.2909713280941746,1.2909713280941746,1.2909713280941746,4400.0
1999-11-05,1.311143383505494,1.311143383505494,1.230457617591252,1.230457617591252,5600.0
1999-11-08,1.230457617591252,1.230457617591252,1.230457617591252,1.230457617591252,0.0
1999-11-09,1.210285582678355,1.210285582678355,1.210285582678355,1.210285582678355,1700.0
1999-11-10,1.2102858170604502,1.2102858170604502,1.1296000766861118,1.1296000766861118,1000.0
1999-11-11,1.1598568720816786,1.1598568720816786,1.1598568720816786,1.1598568720816786,900.0
1999-11-12,1.1598568720816786,1.1598568720816786,1.1598568720816786,1.1598568720816786,100.0
1999-11-15,1.1094284009085802,1.1094284009085802,1.1094284009085802,1.1094284009085802,1500.0
1999-11-16,1.1699425334682712,1.1699425334682712,1.149771034192913,1.149771034192913,3700.0
1999-11-17,1.1598563654122578,1.2102849030388776,1.1598563654122578,1.1699421114115027,2600.0
1999-11-18,1.1598568720816786,1.1699426224867615,1.1598568720816786,1.1598568720816786,2700.0
1999-11-19,1.2102858170604502,1.2102858170604502,1.1296000766861118,1.1296000766861118,7900.0
1999-11-22,1.1396858303022324,1.1598572413495982,1.109428665638746,1.1296000766861118,10800.0
1999-11-23,1.1497712650704948,1.210285582678355,1.1396856095924222,1.210285582678355,4000.0
1999-11-24,1.1901143274477244,1.2001999842131656,1.159857164781664,1.2001999842131656,3200.0
1999-11-25,1.2001999842131656,1.2001999842131656,1.2001999842131656,1.2001999842131656,0.0
1999-11-26,1.1598563654122578,1.2001991570396329,1.1598563654122578,1.1699421114115027,3300.0
1999-11-29,1.1699421114115027,1.1699421114115027,1.1699421114115027,1.1699421114115027,0.0
1999-11-30,1.1699421114115027,1.1699421114115027,1.1598563654122578,1.1699421114115027,1000.0
1999-12-01,1.1598568720816786,1.1598568720816786,1.1598568720816786,1.1598568720816786,200.0
1999-12-02,1.2001996813323212,1.210285431737404,1.1598568720816786,1.1598568720816786,2500.0
1999-12-03,1.1598569645862429,1.1598569645862429,1.1094284009085802,1.1094284009085802,102500.0
1999-12-06,1.1598572562642484,1.1800286675709992,1.1598572562642484,1.1800286675709992,700.0
1999-12-07,1.149771034192913,1.149771034192913,1.149771034192913,1.149771034192913,4700.0
1999-12-08,1.149771034192913,1.149771034192913,1.149771034192913,1.149771034192913,0.0
1999-12-09,1.1497712133767697,1.1497712133767697,1.1094284009085802,1.1094284009085802,10400.0
1999-12-10,1.0590005282944233,1.0590005282944233,1.0590005282944233,1.0590005282944233,800.0
1999-12-13,1.0589996589770705,1.1396853665170523,1.0589996589770705,1.0690854084888817,4500.0
1999-12-14,1.0690854084888817,1.0690854084888817,1.0287425066264728,1.0690854084888817,10300.0
1999-12-15,1.0388283749499387,1.048914029430419,1.0085712191388054,1.0085712191388054,44000.0
1999-12-16,0.9984859986706686,0.9984859986706686,0.958143166956966,0.958143166956966,7100.0
1999-12-17,0.9682285191621548,0.9682285191621548,0.9278856080892314,0.9299027969260636,16700.0
1999-12-20,0.927885323467456,0.9480567247240648,0.927885323467456,0.9379710721881748,30600.0
1999-12-21,0.9581422217640804,0.9883993637935908,0.9581422217640804,0.9883993637935908,15800.0
1999-12-22,1.0993420896553918,1.0993420896553918,0.9883993637935908,0.9883993637935908,4000.0
1999-12-23,0.9883993637935908,0.9883993637935908,0.978313617722153,0.9883993637935908,7900.0
1999-12-24,1.018656219045052,1.018656219045052,1.018656219045052,1.018656219045052,1200.0
1999-12-29,1.048913623430893,1.0791707675304936,1.0287422260927626,1.0791707675304936,12300.0
1999-12-30,1.07917194769162,1.07917194769162,1.0489147705033677,1.0590005282944233,14500.0
1999-12-31,1.048913612999561,1.048913612999561,1.048913612999561,1.048913612999561,1400.0
2000-01-04,1.0489144408331097,1.0489144408331097,0.9984858600971932,0.9984858600971932,2000.0
2000-01-05,1.0085710294220578,1.0085710294220578,0.9581424779509546,0.9682282267191068,2100.0
2000-01-06,0.968228788603551,0.9984858600971932,0.968228788603551,0.9984858600971932,1400.0
2000-01-07,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,4500.0
2000-01-10,1.028743134339914,1.028743134339914,1.028743134339914,1.028743134339914,900.0
2000-01-11,1.0085708187245046,1.048913612999561,1.0085708187245046,1.048913612999561,3000.0
2000-01-12,1.0690847428357029,1.0690847428357029,1.018656219045052,1.018656219045052,1600.0
2000-01-13,1.0590005282944233,1.0590005282944233,1.0388291088972268,1.0590005282944233,11000.0
2000-01-14,1.0589996589770705,1.079171061815857,1.0589996589770705,1.0690854084888817,36900.0
2000-01-17,1.1598564530678264,1.1598564530678264,1.0791707675304936,1.0791707675304936,1300.0
2000-01-18,1.0791707675304936,1.0791707675304936,1.0690851169538331,1.0791707675304936,4700.0
2000-01-19,1.0791713322273822,1.1295999000528194,1.0791713322273822,1.0892570842664135,2000.0
2000-01-20,1.1094284921596165,1.1094284921596165,1.0690856763732104,1.0892570842664135,16000.0
2000-01-21,1.0590005282944233,1.0892577054826755,1.01865768950003,1.0590005282944233,800.0
2000-01-24,1.059000305152684,1.059000305152684,1.008571719193032,1.028743134339914,301500.0
2000-01-25,0.9884003040461504,1.028743134339914,0.9884003040461504,1.028743134339914,1800.0
2000-01-26,1.028743134339914,1.028743134339914,1.028743134339914,1.028743134339914,15300.0
2000-01-27,1.0388277751107955,1.0388277751107955,1.0388277751107955,1.0388277751107955,17200.0
2000-01-28,1.0388288900058025,1.0388288900058025,1.028743134339914,1.028743134339914,4500.0
2000-01-31,1.0791707675304936,1.0791707675304936,1.0791707675304936,1.0791707675304936,300.0
2000-02-01,1.0590005282944233,1.0590005282944233,1.0590005282944233,1.0590005282944233,25300.0
2000-02-02,1.0589997800957456,1.0589997800957456,1.0085712191388054,1.0085712191388054,108100.0
2000-02-03,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,500.0
2000-02-04,1.008571719193032,1.028743134339914,1.008571719193032,1.028743134339914,1800.0
2000-02-07,0.9783141923503744,0.9783141923503744,0.9077142169367132,0.9077142169367132,1400.0
2000-02-08,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,3500.0
2000-02-09,0.958142658181865,1.0085712191388054,0.958142658181865,1.0085712191388054,3400.0
2000-02-10,1.0489146725569118,1.0590004294061717,0.978314663166815,0.978314663166815,2900.0
2000-02-11,1.0690854084888817,1.0690854084888817,0.9984853542758748,1.0690854084888817,2100.0
2000-02-14,1.0690854084888817,1.0690854084888817,1.0690854084888817,1.0690854084888817,0.0
2000-02-15,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,800.0
2000-02-16,1.0085707597516635,1.0085707597516635,0.9883993637935908,0.9883993637935908,2900.0
2000-02-17,0.9883993637935908,0.9883993637935908,0.9883993637935908,0.9883993637935908,0.0
2000-02-18,1.0589997800957456,1.0589997800957456,1.0085712191388054,1.0085712191388054,1600.0
2000-02-21,1.0791717582829716,1.0791717582829716,0.958143166956966,0.958143166956966,18100.0
2000-02-22,1.008571719193032,1.028743134339914,1.008571719193032,1.028743134339914,2800.0
2000-02-23,1.0590005282944233,1.0590005282944233,1.0590005282944233,1.0590005282944233,2000.0
2000-02-24,1.048913612999561,1.048913612999561,1.048913612999561,1.048913612999561,600.0
2000-02-25,1.048913612999561,1.048913612999561,1.048913612999561,1.048913612999561,0.0
2000-02-28,1.0590005282944233,1.0590005282944233,1.0085719317089747,1.0590005282944233,2700.0
2000-02-29,1.0590005282944233,1.0590005282944233,1.0590005282944233,1.0590005282944233,0.0
2000-03-01,0.9783147545207224,1.0590005282944233,0.9783147545207224,1.0590005282944233,1500.0
2000-03-02,1.0589997800957456,1.0589997800957456,0.958142658181865,1.0085712191388054,5300.0
2000-03-03,1.0589998372309173,1.1094284009085802,1.048914086021444,1.1094284009085802,4800.0
2000-03-06,1.0892570842664135,1.0892570842664135,1.0892570842664135,1.0892570842664135,3500.0
2000-03-07,1.109429124879872,1.109429124879872,1.0590005282944233,1.0590005282944233,2300.0
2000-03-08,0.9077142169367132,0.9077142169367132,0.9077142169367132,0.9077142169367132,3000.0
2000-03-09,0.9581422217640804,1.0085707597516635,0.9581422217640804,0.9883993637935908,7400.0
2000-03-10,1.0388287823968572,1.0388287823968572,0.9984858600971932,0.9984858600971932,2600.0
2000-03-13,0.9984852806539056,0.9984852806539056,0.9682282267191068,0.9682282267191068,1400.0
2000-03-14,0.9984854684734786,1.0085712191388054,0.9984854684734786,1.0085712191388054,5000.0
2000-03-15,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,0.0
2000-03-16,0.9984858600971932,0.9984858600971932,0.9984858600971932,0.9984858600971932,1600.0
2000-03-17,0.9984858600971932,0.9984858600971932,0.9984858600971932,0.9984858600971932,0.0
2000-03-20,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,3700.0
2000-03-21,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,600.0
2000-03-22,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,6500.0
2000-03-23,0.9984854684734786,1.0085712191388054,0.9682284088471916,1.0085712191388054,10600.0
2000-03-24,1.00857161471833,1.00857161471833,0.9984858600971932,0.9984858600971932,3400.0
2000-03-27,1.0085717546915434,1.0085717546915434,0.958143166956966,0.958143166956966,1200.0
2000-03-28,0.958143166956966,0.958143166956966,0.958143166956966,0.958143166956966,900.0
2000-03-29,0.958143166956966,0.958143166956966,0.958143166956966,0.958143166956966,200.0
2000-03-30,0.9984854684734786,1.0085712191388054,0.9984854684734786,1.0085712191388054,1200.0
2000-03-31,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,200.0
2000-04-03,1.0085705373923908,1.0085705373923908,0.9278848751640432,0.9278848751640432,8500.0
2000-04-04,0.9581420618831784,0.9883991988638154,0.9177992766988544,0.9177992766988542,8200.0
2000-04-05,0.93797061901188,0.93797061901188,0.9278848751640432,0.9278848751640432,18600.0
2000-04-06,0.9984848470675028,0.9984848470675028,0.9177992766988544,0.9177992766988542,2000.0
2000-04-07,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.9682282267191068,100.0
2000-04-10,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.0
2000-04-11,1.0085712191388054,1.0085712191388054,0.9883998139929984,1.0085712191388054,6800.0
2000-04-12,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,4800.0
2000-04-13,0.9883998139929984,1.0085712191388054,0.9883998139929984,1.0085712191388054,48100.0
2000-04-14,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,0.0
2000-04-17,0.9883993637935908,0.9883993637935908,0.9278850797345696,0.9883993637935908,7200.0
2000-04-18,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.9682282267191068,500.0
2000-04-19,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.0
2000-04-20,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.0
2000-04-24,0.968228788603551,0.9984858600971932,0.968228788603551,0.9984858600971932,1000.0
2000-04-25,0.968228788603551,0.9984858600971932,0.968228788603551,0.9984858600971932,2200.0
2000-04-26,0.9984858600971932,0.9984858600971932,0.9984858600971932,0.9984858600971932,0.0
2000-04-27,0.978314663166815,0.978314663166815,0.978314663166815,0.978314663166815,1000.0
2000-04-28,0.9480572093564116,0.9480572093564116,0.9480572093564116,0.9480572093564116,100.0
2000-05-01,0.9581427845443083,0.9581427845443083,0.9077142169367132,0.9077142169367132,1500.0
2000-05-02,0.9097310612926376,0.9097310612926376,0.9097310612926376,0.9097310612926376,1100.0
2000-05-03,0.958142373346388,0.958142373346388,0.9561251853390514,0.9561251853390514,4000.0
2000-05-04,0.958143166956966,0.958143166956966,0.958143166956966,0.958143166956966,1200.0
2000-05-05,0.958143166956966,0.958143166956966,0.958143166956966,0.958143166956966,2100.0
2000-05-08,0.9783138661111204,0.988399614743279,0.9399881559676758,0.9399881559676758,4200.0
2000-05-09,0.9581427845443083,0.9581427845443083,0.9077142169367132,0.9077142169367132,13100.0
2000-05-10,0.907713843985888,0.907713843985888,0.8673710449493321,0.8673710449493321,5200.0
2000-05-11,0.8875431633655374,0.958143166956966,0.8875431633655374,0.958143166956966,5600.0
2000-05-12,0.9884000474929135,0.9884000474929135,0.8976285586156301,0.89762855861563,4500.0
2000-05-15,0.9077142169367132,0.9278856247427796,0.9077142169367132,0.9077142169367132,7600.0
2000-05-16,0.9077142169367132,0.9077142169367132,0.8673714013245809,0.9077142169367132,11100.0
2000-05-17,0.9077134836531516,0.9278848751640432,0.9077134836531516,0.9278848751640432,13800.0
2000-05-18,0.9077134836531516,0.9278848751640432,0.9077134836531516,0.9278848751640432,3400.0
2000-05-19,0.9077140653075012,0.9077140653075012,0.8875426608709698,0.8875426608709698,7000.0
2000-05-23,0.8774573780208798,0.8774573780208798,0.8472002071543194,0.8472002071543194,22300.0
2000-05-24,0.8472002071543194,0.8472002071543194,0.8371145476553958,0.8472002071543194,5500.0
2000-05-25,0.8371140699860824,0.8371140699860824,0.8371140699860824,0.8371140699860824,1000.0
2000-05-26,0.8774574813970404,0.887543238269095,0.7564288798569151,0.8774574813970404,260400.0
2000-05-29,0.8371139697203025,0.9379710721881748,0.8371139697203025,0.9379710721881748,2300.0
2000-05-30,0.9480569075165384,1.0085712191388054,0.8673712869333112,1.0085712191388054,7600.0
2000-05-31,1.0085712191388054,1.0085712191388054,0.897628346559598,1.0085712191388054,17700.0
2000-06-01,1.0065540755034097,1.0065540755034097,1.0065540755034097,1.0065540755034097,400.0
2000-06-02,0.9278857977884858,0.9480572093564116,0.9278857977884858,0.9480572093564116,800.0
2000-06-05,1.0085718375296868,1.0085718375296868,0.907714653776718,0.978314663166815,5000.0
2000-06-06,0.958143166956966,0.958143166956966,0.958143166956966,0.958143166956966,200.0
2000-06-07,0.958142884533819,0.958142884533819,0.8976285586156301,0.89762855861563,500.0
2000-06-08,0.9581432456532024,0.978314663166815,0.9581432456532024,0.978314663166815,3700.0
2000-06-09,0.9177992766988544,0.9177992766988544,0.9177992766988544,0.9177992766988542,300.0
2000-06-12,0.9783145483802624,1.028743134339914,0.9178003029396172,1.028743134339914,3600.0
2000-06-13,0.978314663166815,0.978314663166815,0.978314663166815,0.978314663166815,300.0
2000-06-14,0.9581420105227714,0.9581420105227714,0.9278848751640432,0.9278848751640432,500.0
2000-06-15,0.9278848751640432,0.9278848751640432,0.9278848751640432,0.9278848751640432,5400.0
2000-06-16,0.9178003352432632,0.958143166956966,0.9178003352432632,0.958143166956966,15500.0
2000-06-19,0.958143166956966,0.958143166956966,0.958143166956966,0.958143166956966,0.0
2000-06-20,0.958143166956966,0.958143166956966,0.958143166956966,0.958143166956966,0.0
2000-06-21,0.958143166956966,0.958143166956966,0.958143166956966,0.958143166956966,13000.0
2000-06-22,0.958143166956966,0.958143166956966,0.958143166956966,0.958143166956966,0.0
2000-06-23,0.9278848751640432,0.9278848751640432,0.9278848751640432,0.9278848751640432,5500.0
2000-06-26,0.9278848751640432,0.9278848751640432,0.9278848751640432,0.9278848751640432,0.0
2000-06-27,0.9278848751640432,0.9278848751640432,0.9278848751640432,0.9278848751640432,3200.0
2000-06-28,0.9581432456532024,0.978314663166815,0.9581432456532024,0.978314663166815,2300.0
2000-06-29,0.978314663166815,0.978314663166815,0.978314663166815,0.978314663166815,0.0
2000-06-30,0.9278848751640432,0.9278848751640432,0.9278848751640432,0.9278848751640432,1000.0
2000-07-04,0.9278856247427796,0.9278856247427796,0.9077142169367132,0.9077142169367132,600.0
2000-07-05,0.9097306708966316,0.9278848751640432,0.9097306708966316,0.9278848751640432,4800.0
2000-07-06,0.9379715516648872,0.9480572093564116,0.9379715516648872,0.9480572093564116,400.0
2000-07-07,0.9682288888992686,1.028743134339914,0.9682288888992686,1.028743134339914,3900.0
2000-07-10,1.028743134339914,1.028743134339914,1.028743134339914,1.028743134339914,0.0
2000-07-11,1.028743134339914,1.028743134339914,1.028743134339914,1.028743134339914,0.0
2000-07-12,1.0005031531342796,1.028743134339914,1.0005031531342796,1.028743134339914,10100.0
2000-07-13,1.028743134339914,1.028743134339914,1.028743134339914,1.028743134339914,0.0
2000-07-14,1.0065540755034097,1.0065540755034097,1.0065540755034097,1.0065540755034097,3000.0
2000-07-17,1.0065546476858729,1.0065546476858729,0.9682290025024616,0.978314663166815,1700.0
2000-07-18,0.978314663166815,0.978314663166815,0.978314663166815,0.978314663166815,600.0
2000-07-19,0.9783138793024304,0.9783138793024304,0.9682282267191068,0.9682282267191068,48800.0
2000-07-20,0.9177992275009884,0.9278848751640432,0.9077134836531516,0.9278848751640432,3000.0
2000-07-21,0.9077134836531516,0.9278848751640432,0.9077134836531516,0.9278848751640432,300.0
2000-07-24,0.9077142169367132,0.9077142169367132,0.9077142169367132,0.9077142169367132,5000.0
2000-07-25,0.8976285586156301,0.8976285586156301,0.8976285586156301,0.89762855861563,1000.0
2000-07-26,0.8976285586156301,0.8976285586156301,0.8976285586156301,0.89762855861563,0.0
2000-07-27,0.8472002071543194,0.8472002071543194,0.8472002071543194,0.8472002071543194,400.0
2000-07-28,0.8774569105602825,0.8875426608709698,0.8774569105602825,0.8875426608709698,5000.0
2000-07-31,0.8875426608709698,0.8875426608709698,0.8875426608709698,0.8875426608709698,0.0
2000-08-01,0.8471994085105412,0.8471994085105412,0.8068566161756788,0.8068566161756788,1400.0
2000-08-02,0.8169426934880217,0.8169426934880217,0.8169426934880217,0.8169426934880217,1600.0
2000-08-03,0.8471996377233963,0.8572853866282489,0.8471996377233963,0.8572853866282489,6400.0
2000-08-04,0.8673716271317178,0.9984858600971932,0.8673716271317178,0.9984858600971932,30500.0
2000-08-08,1.008571719193032,1.028743134339914,0.9984859635271442,1.028743134339914,4600.0
2000-08-09,0.9984859635271442,1.028743134339914,0.9984859635271442,1.028743134339914,3300.0
2000-08-10,1.0085712191388054,1.028742624284612,1.0085712191388054,1.0085712191388054,2600.0
2000-08-11,1.0085705914559773,1.0085705914559773,0.9177992766988544,0.9177992766988542,4400.0
2000-08-14,0.958143166956966,0.9783145828138172,0.958143166956966,0.958143166956966,4400.0
2000-08-15,1.0085710294220578,1.0085710294220578,0.9682282267191068,0.9682282267191068,2000.0
2000-08-16,0.9278848751640432,0.9581420105227714,0.9278848751640432,0.9278848751640432,3100.0
2000-08-17,0.9883993637935908,0.9883993637935908,0.9883993637935908,0.9883993637935908,500.0
2000-08-18,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,200.0
2000-08-21,0.9581420105227714,0.9581420105227714,0.9278848751640432,0.9278848751640432,1600.0
2000-08-22,0.9278848751640432,0.9278848751640432,0.9278848751640432,0.9278848751640432,2500.0
2000-08-23,0.907714655828298,0.907714655828298,0.8774574813970404,0.8774574813970404,9100.0
2000-08-24,0.8673714013245809,0.9077142169367132,0.8673714013245809,0.9077142169367132,7300.0
2000-08-25,0.9077142169367132,0.917799968932176,0.9077142169367132,0.9077142169367132,10800.0
2000-08-28,0.9077142169367132,0.9077142169367132,0.9077142169367132,0.9077142169367132,0.0
2000-08-29,0.8976284649412504,0.9077142169367132,0.8976284649412504,0.9077142169367132,8300.0
2000-08-30,0.9077142169367132,0.9278856247427796,0.8774570571351842,0.9077142169367132,5800.0
2000-08-31,0.8875426608709698,0.9077140653075012,0.8875426608709698,0.8875426608709698,2300.0
2000-09-01,0.9077140653075012,0.9077140653075012,0.8875426608709698,0.8875426608709698,2400.0
2000-09-05,0.9077142169367132,0.9077142169367132,0.9077142169367132,0.9077142169367132,6300.0
2000-09-06,0.9077134836531516,0.9278848751640432,0.9077134836531516,0.9278848751640432,13000.0
2000-09-07,0.9480572093564116,0.9783143748007392,0.9480572093564116,0.9480572093564116,2300.0
2000-09-08,0.9278848751640432,0.9278848751640432,0.9278848751640432,0.9278848751640432,1000.0
2000-09-11,0.9480562666749348,0.9480562666749348,0.9278848751640432,0.9278848751640432,2000.0
2000-09-12,0.9480574109360914,0.958143166956966,0.9480574109360914,0.958143166956966,17100.0
2000-09-13,0.9984852806539056,0.9984852806539056,0.9581424779509546,0.9682282267191068,10700.0
2000-09-14,0.9278848751640432,0.93797061901188,0.8935934615031368,0.9278848751640432,12100.0
2000-09-15,0.9480570325488455,0.9480570325488455,0.9077142169367132,0.9077142169367132,95700.0
2000-09-18,0.9077134836531516,0.9278848751640432,0.9077134836531516,0.9278848751640432,3500.0
2000-09-19,0.9077134836531516,0.93797061901188,0.8976277398053152,0.9278848751640432,6200.0
2000-09-20,0.9077142169367132,0.9278856247427796,0.9077142169367132,0.9077142169367132,5300.0
2000-09-21,0.9480570325488455,0.9480570325488455,0.9077142169367132,0.9077142169367132,1100.0
2000-09-22,0.9177992766988544,0.9177992766988544,0.9177992766988544,0.9177992766988542,5000.0
2000-09-25,0.9077142169367132,0.9480570325488455,0.9077142169367132,0.9077142169367132,13400.0
2000-09-26,0.9077143862205598,0.9480572093564116,0.9077143862205598,0.9480572093564116,6000.0
2000-09-27,0.9480562666749348,0.9480562666749348,0.9278848751640432,0.9278848751640432,3000.0
2000-09-28,0.9278848751640432,0.9278848751640432,0.9278848751640432,0.9278848751640432,0.0
2000-09-29,0.9581427845443083,0.9581427845443083,0.9077142169367132,0.9077142169367132,4900.0
2000-10-02,0.9278848751640432,0.9278848751640432,0.9278848751640432,0.9278848751640432,200.0
2000-10-03,0.9077140653075012,0.9077140653075012,0.8875426608709698,0.8875426608709698,2700.0
2000-10-04,0.9077142169367132,0.9077142169367132,0.9077142169367132,0.9077142169367132,9500.0
2000-10-05,0.9077142169367132,0.9077142169367132,0.9077142169367132,0.9077142169367132,300.0
2000-10-06,0.9077142169367132,0.9077142169367132,0.9077142169367132,0.9077142169367132,6100.0
2000-10-10,0.907714311663618,0.907714311663618,0.8976285586156301,0.89762855861563,700.0
2000-10-11,0.8875425371579766,0.8875425371579766,0.8572853866282489,0.8572853866282489,4200.0
2000-10-12,0.8673711355331015,0.8673711355331015,0.8572853866282489,0.8572853866282489,1100.0
2000-10-13,0.8572853866282489,0.8572853866282489,0.8572853866282489,0.8572853866282489,0.0
2000-10-16,0.9077142169367132,0.9077142169367132,0.9077142169367132,0.9077142169367132,500.0
2000-10-17,0.9077142169367132,0.9077142169367132,0.9077142169367132,0.9077142169367132,0.0
2000-10-18,0.9117486837751868,0.9117486837751868,0.9117486837751868,0.9117486837751868,1000.0
2000-10-19,0.9117486837751868,0.9117486837751868,0.9117486837751868,0.9117486837751868,0.0
2000-10-20,0.9178004127003528,0.9178004127003528,0.8774574813970404,0.8774574813970404,700.0
2000-10-23,0.8774574813970404,0.8774574813970404,0.8774574813970404,0.8774574813970404,0.0
2000-10-24,0.8774563482944236,0.9278848751640432,0.8774563482944236,0.9278848751640432,2600.0
2000-10-25,0.9278848751640432,0.9278848751640432,0.9278848751640432,0.9278848751640432,0.0
2000-10-26,0.9278860733875014,0.9278860733875014,0.8774574813970404,0.8774574813970404,6400.0
2000-10-27,0.8774574813970404,0.8774574813970404,0.8774574813970404,0.8774574813970404,0.0
2000-10-30,0.9077142169367132,0.9077142169367132,0.9077142169367132,0.9077142169367132,200.0
2000-10-31,0.8774574813970404,0.8774574813970404,0.8774574813970404,0.8774574813970404,100.0
2000-11-01,0.8774574813970404,0.8774574813970404,0.8774574813970404,0.8774574813970404,0.0
2000-11-02,0.8774574813970404,0.8774574813970404,0.8774574813970404,0.8774574813970404,0.0
2000-11-03,0.8875425371579766,0.8875425371579766,0.8572853866282489,0.8572853866282489,19400.0
2000-11-06,0.8572853866282489,0.8572853866282489,0.8471996377233963,0.8572853866282489,9900.0
2000-11-07,0.8572853866282489,0.8572853866282489,0.8371139850033738,0.8572853866282489,3600.0
2000-11-08,0.8451828046454783,0.9077142169367132,0.8451828046454783,0.9077142169367132,52800.0
2000-11-09,0.9077138030002954,0.9077138030002954,0.8068567137780402,0.8270281123855281,37700.0
2000-11-10,0.8512336877440274,0.8572851546866588,0.8068566161756788,0.8068566161756788,30400.0
2000-11-13,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,6000.0
2000-11-14,0.8068566161756788,0.8068566161756788,0.7866852200082477,0.8068566161756788,24200.0
2000-11-15,0.8068567900772925,0.8068567900772925,0.7765996412124291,0.7765996412124291,500.0
2000-11-16,0.8068567900772925,0.8068567900772925,0.7665139409549454,0.7765996412124291,22400.0
2000-11-17,0.7584452847988905,0.7967709890211987,0.7564281450025799,0.7564281450025799,14500.0
2000-11-20,0.7564281450025799,0.7967709890211987,0.7564281450025799,0.7564281450025799,3500.0
2000-11-21,0.7564281450025799,0.7665138439841331,0.7564281450025799,0.7564281450025799,17800.0
2000-11-22,0.7564283682067857,0.7564283682067857,0.736256964291573,0.7463426662491793,10000.0
2000-11-23,0.7463426208191223,0.7463426208191223,0.7261711700393302,0.7261711700393302,19300.0
2000-11-24,0.7665140235064969,0.7665140235064969,0.7059997673519556,0.7261711700393302,17100.0
2000-11-27,0.7564281450025799,0.7564281450025799,0.7564281450025799,0.7564281450025799,4400.0
2000-11-28,0.7059994344059041,0.7160851309932238,0.6858280412312648,0.7059994344059041,100000.0
2000-11-29,0.736256572260258,0.736256572260258,0.7059994344059041,0.7059994344059041,6200.0
2000-11-30,0.7059995651892663,0.736256708648625,0.6555710248186045,0.736256708648625,499400.0
2000-12-01,0.7261710922700174,0.7463425408895478,0.7160853920064585,0.7160853920064585,44100.0
2000-12-04,0.7665139414166656,0.7665139414166656,0.7160853920064585,0.7160853920064585,6600.0
2000-12-05,0.7261711700393302,0.7261711700393302,0.7261711700393302,0.7261711700393302,1000.0
2000-12-06,0.7564282406974617,0.7765996412124291,0.7564282406974617,0.7765996412124291,18700.0
2000-12-07,0.7463426208191223,0.7463426208191223,0.7261711700393302,0.7261711700393302,700.0
2000-12-08,0.7362569194754349,0.7362569194754349,0.7261711700393302,0.7261711700393302,6500.0
2000-12-11,0.7765995429656862,0.8371138330398176,0.7181024407802716,0.7564281450025799,44100.0
2000-12-12,0.7463424647113088,0.7866853097402134,0.7362567654771845,0.7665138631795574,14900.0
2000-12-13,0.7765996412124291,0.7765996412124291,0.7765996412124291,0.7765996412124291,300.0
2000-12-14,0.7765996412124291,0.7765996412124291,0.7765996412124291,0.7765996412124291,1200.0
2000-12-15,0.7665138631795574,0.7665138631795574,0.7665138631795574,0.7665138631795574,100.0
2000-12-18,0.8169425384271886,0.8169425384271886,0.7765996412124291,0.7765996412124291,2200.0
2000-12-19,0.7765995429656862,0.7765995429656862,0.7463424460210268,0.7564281450025799,19900.0
2000-12-20,0.7765997248501841,0.7765997248501841,0.7261711700393302,0.7261711700393302,110100.0
2000-12-21,0.7261712142415461,0.7463426662491793,0.7261712142415461,0.7463426662491793,8000.0
2000-12-22,0.7463425404399779,0.8068567900772925,0.7463425404399779,0.7765996412124291,8100.0
2000-12-27,0.7765996412124291,0.7765996412124291,0.7765996412124291,0.7765996412124291,1000.0
2000-12-28,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,2000.0
2000-12-29,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.0
2001-01-02,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.0
2001-01-03,0.8270280123431101,0.8572851546866588,0.8068566161756788,0.8068566161756788,14400.0
2001-01-04,0.8572853866282489,0.8572853866282489,0.8068568344736461,0.8572853866282489,2100.0
2001-01-05,0.8572853866282489,0.8572853866282489,0.8572853866282489,0.8572853866282489,100.0
2001-01-08,0.8572852583891677,0.8673710057853194,0.8270281123855281,0.8270281123855281,2800.0
2001-01-09,0.8270282360985212,0.8572853866282489,0.8270282360985212,0.8572853866282489,1200.0
2001-01-10,0.8270282575517465,0.9056967740218465,0.8068568554036224,0.9056967740218465,2300.0
2001-01-11,0.8471997797511303,0.9036798099541338,0.8471997797511303,0.9036798099541338,8400.0
2001-01-12,0.8774574813970404,0.8774574813970404,0.8774574813970404,0.8774574813970404,5800.0
2001-01-15,0.8310622915765963,0.8310622915765963,0.8068566161756788,0.8068566161756788,4200.0
2001-01-16,0.8875425371579766,0.8875425371579766,0.8572853866282489,0.8572853866282489,1000.0
2001-01-17,0.8371140699860824,0.8371140699860824,0.8371140699860824,0.8371140699860824,100.0
2001-01-18,0.8572853866282489,0.8572853866282489,0.8572853866282489,0.8572853866282489,500.0
2001-01-19,0.8471997519110394,0.8471997519110394,0.8169426934880217,0.8169426934880217,13200.0
2001-01-22,0.8169423864043233,0.8189594779880518,0.8169423864043233,0.8189594779880518,2000.0
2001-01-23,0.8189594779880518,0.8189594779880518,0.8189594779880518,0.8189594779880518,0.0
2001-01-24,0.8270282360985212,0.8572853866282489,0.8270282360985212,0.8572853866282489,1200.0
2001-01-25,0.8572853866282489,0.8572853866282489,0.8572853866282489,0.8572853866282489,9600.0
2001-01-26,0.8411482653283489,0.8572853866282489,0.8371139850033738,0.8572853866282489,12700.0
2001-01-29,0.8552682851990467,0.8572854736587316,0.8371140699860824,0.8371140699860824,1800.0
2001-01-30,0.8552687224186915,0.8552687224186915,0.845183063518924,0.845183063518924,18800.0
2001-01-31,0.8371140699860824,0.8471997237299871,0.8068569163846886,0.8371140699860824,257700.0
2001-02-01,0.8129083855789032,0.8371140699860824,0.8129083855789032,0.8371140699860824,1800.0
2001-02-02,0.8350968815263976,0.8371140699860824,0.8350968815263976,0.8371140699860824,22200.0
2001-02-05,0.8310625164234963,0.907713938782852,0.8310625164234963,0.8572853866282489,4600.0
2001-02-06,0.8976285586156301,0.907714311663618,0.8976285586156301,0.89762855861563,5000.0
2001-02-07,0.9077142169367132,0.9077142169367132,0.8613199308903313,0.9077142169367132,5900.0
2001-02-08,0.9036799353755,0.9077142169367132,0.9036799353755,0.9077142169367132,5600.0
2001-02-09,0.9379710721881748,0.9379710721881748,0.9077139222108472,0.9379710721881748,15100.0
2001-02-12,0.9480572093564116,0.9480572093564116,0.9440229270428264,0.9480572093564116,3400.0
2001-02-13,0.9480572093564116,0.9783143748007392,0.9480572093564116,0.9480572093564116,6200.0
2001-02-14,0.9883996280705823,0.9883996280705823,0.9682282267191068,0.9682282267191068,2500.0
2001-02-15,0.95814242169371,0.95814242169371,0.9097310612926376,0.9097310612926376,800.0
2001-02-16,0.9278852733506284,0.9278852733506284,0.9097310612926376,0.9097310612926376,2500.0
2001-02-19,0.9278848751640432,0.9278848751640432,0.9278848751640432,0.9278848751640432,1000.0
2001-02-20,0.9097310612926376,0.9278852733506284,0.9097310612926376,0.9097310612926376,3400.0
2001-02-21,0.9097310320301258,0.9379709913557148,0.8673710449493321,0.8673710449493321,9300.0
2001-02-22,0.8673710449493321,0.8673710449493321,0.8673710449493321,0.8673710449493321,0.0
2001-02-23,0.887542809130647,0.9077142169367132,0.8774570571351842,0.9077142169367132,112000.0
2001-02-26,0.9177996559545976,0.9359538686968848,0.9177996559545976,0.9359538686968848,10000.0
2001-02-27,0.9359538883719176,0.9682282267191068,0.917799675248004,0.9682282267191068,6500.0
2001-02-28,0.9682282114235126,0.9682282114235126,0.9662110232278172,0.9662110232278172,1400.0
2001-03-01,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.9682282267191068,1300.0
2001-03-02,0.9480567291828028,0.9682282267191068,0.9319196081016224,0.9682282267191068,5400.0
2001-03-05,0.9319191534662216,0.9319191534662216,0.9177992275009884,0.9278848751640432,108700.0
2001-03-06,0.9278857977884858,0.9581429632328132,0.9278857977884858,0.9480572093564116,16600.0
2001-03-07,0.9581424734447832,0.978313874701392,0.9077139222108472,0.9379710721881748,283700.0
2001-03-08,0.9883994215869764,1.048913612999561,0.978313674925808,1.048913612999561,24800.0
2001-03-09,1.0287422158620332,1.048913612999561,1.0105880065306618,1.048913612999561,16100.0
2001-03-12,1.0489144408331097,1.0590001954542467,0.9984858600971932,0.9984858600971932,30900.0
2001-03-13,1.028742624284612,1.028742624284612,1.0085712191388054,1.0085712191388054,39100.0
2001-03-14,0.9581422217640804,1.0085707597516635,0.9581422217640804,0.9883993637935908,12700.0
2001-03-15,1.0589997800957456,1.0589997800957456,1.0085712191388054,1.0085712191388054,11400.0
2001-03-16,1.028742624284612,1.0529483104595805,1.0085712191388054,1.0085712191388054,9700.0
2001-03-19,1.0529485979810194,1.0529485979810194,1.0368114694579194,1.0368114694579194,1400.0
2001-03-20,1.0590005282944233,1.0590005282944233,1.0590005282944233,1.0590005282944233,11000.0
2001-03-21,1.0589993596607297,1.0589993596607297,1.0186565653856732,1.048913612999561,6700.0
2001-03-22,1.0489141037582226,1.056982666388297,1.0186570419878702,1.056982666388297,17400.0
2001-03-23,1.0589991686092517,1.0589991686092517,1.0388277751107955,1.0388277751107955,2000.0
2001-03-26,1.069086286085479,1.07917194769162,1.0590005282944233,1.0590005282944233,42500.0
2001-03-27,1.0529486185212469,1.1296000766861118,1.0529486185212469,1.1296000766861118,14000.0
2001-03-28,1.1598570599850535,1.1598570599850535,1.081188521109132,1.0892570842664135,14500.0
2001-03-29,1.1094284921596165,1.1094284921596165,1.0892570842664135,1.0892570842664135,4200.0
2001-03-30,1.0690854084888817,1.079171061815857,1.0690854084888817,1.0690854084888817,3400.0
2001-04-02,1.0690849134508753,1.0690849134508753,1.0388277751107955,1.0388277751107955,1500.0
2001-04-03,1.1094288911123356,1.1094288911123356,1.028743134339914,1.028743134339914,7200.0
2001-04-04,1.0630348121738629,1.069086286085479,1.0590005282944233,1.0590005282944233,3700.0
2001-04-05,1.0892569946744852,1.1094284009085802,1.0892569946744852,1.1094284009085802,9400.0
2001-04-06,1.1094284921596165,1.1094284921596165,1.0791713322273822,1.0892570842664135,6900.0
2001-04-09,1.1094282141664549,1.1094282141664549,1.0690854084888817,1.0690854084888817,6400.0
2001-04-10,1.0892570842664135,1.0892570842664135,1.0892570842664135,1.0892570842664135,700.0
2001-04-11,1.0791711852415522,1.0791711852415522,1.0085712191388054,1.0085712191388054,10600.0
2001-04-12,1.0388280670933177,1.119513759950192,1.0388280670933177,1.119513759950192,6900.0
2001-04-16,1.0589997800957456,1.0690855307610725,1.0085712191388054,1.0085712191388054,16000.0
2001-04-17,1.0590005282944233,1.0590005282944233,1.0590005282944233,1.0590005282944233,2400.0
2001-04-18,1.0590005282944233,1.0590005282944233,1.0590005282944233,1.0590005282944233,1800.0
2001-04-19,1.0529480998961835,1.0852224378602573,1.0489138196737775,1.0852224378602573,9800.0
2001-04-20,1.0852226268755685,1.1598568720816786,1.0791711573955496,1.1598568720816786,9000.0
2001-04-23,1.119513759950192,1.119513759950192,1.119513759950192,1.119513759950192,2600.0
2001-04-24,1.1094284921596165,1.1094284921596165,1.0892570842664135,1.0892570842664135,2500.0
2001-04-25,1.109428665638746,1.1296000766861118,1.109428665638746,1.1296000766861118,2500.0
2001-04-26,1.1396855554395124,1.1396855554395124,1.1396855554395124,1.1396855554395124,1500.0
2001-04-27,1.159857164781664,1.2102857371634757,1.159857164781664,1.2001999842131656,5800.0
2001-04-30,1.2102855282639051,1.2102855282639051,1.1094284009085802,1.1094284009085802,15100.0
2001-05-01,1.188096939741728,1.188096939741728,1.109428406910726,1.113462688179371,6000.0
2001-05-02,1.113462682155399,1.113462682155399,1.1094284009085802,1.1094284009085802,3200.0
2001-05-03,1.119513759950192,1.149770810609804,1.119513759950192,1.119513759950192,2100.0
2001-05-04,1.1396849695985702,1.1699421114115027,1.1396849695985702,1.1699421114115027,1800.0
2001-05-07,1.1497706194130128,1.1699421114115027,1.109427827785638,1.1699421114115027,13600.0
2001-05-08,1.109427900596955,1.109427900596955,1.048913612999561,1.048913612999561,58000.0
2001-05-09,1.028742030269172,1.0388277751107955,1.0085706367707157,1.0388277751107955,27900.0
2001-05-10,1.0368107850280148,1.0791707675304936,1.0287422260927626,1.0791707675304936,52500.0
2001-05-11,1.0791707675304936,1.0993421648686246,1.058999370192363,1.0791707675304936,32100.0
2001-05-14,1.099342694451092,1.1074112572731845,1.069085631960673,1.1074112572731845,11500.0
2001-05-15,1.0791712434650118,1.1094284009085802,1.0791712434650118,1.1094284009085802,10800.0
2001-05-16,1.1195141492569691,1.1457369292018498,1.1195141492569691,1.1396855554395124,12300.0
2001-05-17,1.149771034192913,1.149771034192913,1.1396853807400709,1.149771034192913,2700.0
2001-05-18,1.129599631102392,1.149771034192913,1.109428228011871,1.149771034192913,2500.0
2001-05-22,1.1295998071426747,1.139685558352148,1.1094284009085802,1.1094284009085802,6300.0
2001-05-23,1.119513963678266,1.119513963678266,1.0690854084888817,1.0690854084888817,17800.0
2001-05-24,1.1094284009085802,1.1094284009085802,1.1094284009085802,1.1094284009085802,500.0
2001-05-25,1.1094284009085802,1.1094284009085802,1.1094284009085802,1.1094284009085802,0.0
2001-05-28,1.1336339920881755,1.1336339920881755,1.1255654302799556,1.1255654302799556,6900.0
2001-05-29,1.1134623067954923,1.127582334491774,1.109428026908672,1.127582334491774,10700.0
2001-05-30,1.1094284009085802,1.1094284009085802,1.1094284009085802,1.1094284009085802,7300.0
2001-05-31,1.1094284009085802,1.1094284009085802,1.1094284009085802,1.1094284009085802,70600.0
2001-06-01,1.109428012273776,1.119513759950192,1.109428012273776,1.119513759950192,6000.0
2001-06-04,1.109428012273776,1.119513759950192,1.109428012273776,1.119513759950192,6000.0
2001-06-05,1.11346267930978,1.1396855554395124,1.109428398073271,1.1396855554395124,3700.0
2001-06-06,1.1396855554395124,1.1396855554395124,1.1396855554395124,1.1396855554395124,2000.0
2001-06-07,1.1296000766861118,1.1296000766861118,1.1296000766861118,1.1296000766861118,2200.0
2001-06-08,1.129599631102392,1.149771034192913,1.129599631102392,1.149771034192913,2400.0
2001-06-11,1.1195141521180532,1.1195141521180532,1.1094284009085802,1.1094284009085802,7000.0
2001-06-12,1.1255655258958557,1.1255655258958557,1.1094284009085802,1.1094284009085802,6900.0
2001-06-13,1.1094284009085802,1.1094284009085802,1.1094284009085802,1.1094284009085802,3000.0
2001-06-14,1.1094284009085802,1.1094284009085802,1.1094284009085802,1.1094284009085802,1500.0
2001-06-15,1.1094284009085802,1.1094284009085802,1.1094284009085802,1.1094284009085802,200.0
2001-06-18,1.1094284009085802,1.1094284009085802,1.1094284009085802,1.1094284009085802,0.0
2001-06-19,1.1154794801165893,1.119513759950192,1.0690852139377478,1.119513759950192,1500.0
2001-06-20,1.1195141521180532,1.157839775870407,1.1094284009085802,1.1094284009085802,5400.0
2001-06-21,1.1195141521180532,1.1195141521180532,1.1094284009085802,1.1094284009085802,2700.0
2001-06-22,1.1598568720816786,1.1598568720816786,1.1578396835267246,1.1598568720816786,4900.0
2001-06-25,1.1598568720816786,1.1598568720816786,1.1598568720816786,1.1598568720816786,0.0
2001-06-26,1.109428012273776,1.119513759950192,1.109428012273776,1.119513759950192,1400.0
2001-06-27,1.1195137671172424,1.1195137671172424,1.0448794454405588,1.0448794454405588,10200.0
2001-06-28,1.0448794454405588,1.0448794454405588,1.0448794454405588,1.0448794454405588,0.0
2001-06-29,1.0226912508332937,1.0226912508332937,1.0085712191388054,1.0085712191388054,8800.0
2001-07-03,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.9682282267191068,1400.0
2001-07-04,0.9682290929145816,1.0590005282944233,0.9682290929145816,1.0590005282944233,4400.0
2001-07-05,1.0590005282944233,1.0590005282944233,1.0590005282944233,1.0590005282944233,0.0
2001-07-06,1.0489141890476323,1.0489141890476323,1.0327770624753396,1.0327770624753396,5000.0
2001-07-09,1.0327770624753396,1.0327770624753396,1.0327770624753396,1.0327770624753396,0.0
2001-07-10,1.0327770624753396,1.0327770624753396,1.0327770624753396,1.0327770624753396,0.0
2001-07-11,1.0327770624753396,1.0327770624753396,1.0327770624753396,1.0327770624753396,0.0
2001-07-12,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,800.0
2001-07-13,1.0489147705033677,1.0993433670888164,1.0489147705033677,1.0590005282944233,14400.0
2001-07-16,1.018656219045052,1.018656219045052,1.018656219045052,1.018656219045052,300.0
2001-07-17,1.0590005282944233,1.0590005282944233,1.0590005282944233,1.0590005282944233,1500.0
2001-07-18,1.0590005282944233,1.0590005282944233,1.0590005282944233,1.0590005282944233,0.0
2001-07-19,1.0590005282944233,1.0590005282944233,1.0590005282944233,1.0590005282944233,0.0
2001-07-20,1.0791707675304936,1.0791707675304936,1.0791707675304936,1.0791707675304936,4200.0
2001-07-23,1.0791711583761636,1.099342563019814,1.0791711583761636,1.099342563019814,2800.0
2001-07-24,1.0892570842664135,1.1598570599850535,1.0832056138060226,1.0892570842664135,8200.0
2001-07-25,1.0892570842664135,1.0892570842664135,1.0892570842664135,1.0892570842664135,0.0
2001-07-26,1.139685558352148,1.139685558352148,1.1094284009085802,1.1094284009085802,6000.0
2001-07-27,1.0892570842664135,1.0892570842664135,1.0892570842664135,1.0892570842664135,1000.0
2001-07-30,1.109428665638746,1.1296000766861118,1.109428665638746,1.1296000766861118,16500.0
2001-07-31,1.109428398073271,1.1396855554395124,1.109428398073271,1.1396855554395124,1900.0
2001-08-01,1.109428228011871,1.149771034192913,1.109428228011871,1.149771034192913,3700.0
2001-08-02,1.1396855554395124,1.1396855554395124,1.1396855554395124,1.1396855554395124,200.0
2001-08-03,1.1396855554395124,1.1396855554395124,1.1396855554395124,1.1396855554395124,0.0
2001-08-07,1.113462682155399,1.113462682155399,1.1094284009085802,1.1094284009085802,600.0
2001-08-08,1.1094284009085802,1.1094284009085802,1.1094284009085802,1.1094284009085802,1000.0
2001-08-09,1.1094284009085802,1.1094284009085802,1.1094284009085802,1.1094284009085802,0.0
2001-08-10,1.1356508792846034,1.1396851591182062,1.109428012273776,1.119513759950192,17600.0
2001-08-13,1.109428228011871,1.159856783830592,1.109428228011871,1.149771034192913,69300.0
2001-08-14,1.141702647965341,1.141702647965341,1.1396855554395124,1.1396855554395124,10800.0
2001-08-15,1.1195141521180532,1.1195141521180532,1.1094284009085802,1.1094284009085802,17000.0
2001-08-16,1.149771034192913,1.149771034192913,1.149771034192913,1.149771034192913,1100.0
2001-08-17,1.149771034192913,1.149771034192913,1.149771034192913,1.149771034192913,0.0
2001-08-20,1.119513759950192,1.119513759950192,1.119513759950192,1.119513759950192,300.0
2001-08-21,1.119513759950192,1.119513759950192,1.119513759950192,1.119513759950192,1000.0
2001-08-22,1.1295997170512748,1.1598568720816786,1.1295997170512748,1.1598568720816786,7800.0
2001-08-23,1.149771034192913,1.149771034192913,1.149771034192913,1.149771034192913,1500.0
2001-08-24,1.1497711216765962,1.1598568720816786,1.1497711216765962,1.1598568720816786,12400.0
2001-08-27,1.1598568720816786,1.1699426224867615,1.1598568720816786,1.1598568720816786,1100.0
2001-08-28,1.1497711216765962,1.1598568720816786,1.1497711216765962,1.1598568720816786,7500.0
2001-08-29,1.149771034192913,1.149771034192913,1.149771034192913,1.149771034192913,4100.0
2001-08-30,1.153805389887981,1.153805389887981,1.14977110900737,1.1517882975400973,17000.0
2001-08-31,1.159856783830592,1.159856783830592,1.149771034192913,1.149771034192913,3100.0
2001-09-04,1.149771034192913,1.149771034192913,1.149771034192913,1.149771034192913,0.0
2001-09-05,1.149771034192913,1.149771034192913,1.149771034192913,1.149771034192913,1200.0
2001-09-06,1.149771034192913,1.149771034192913,1.149771034192913,1.149771034192913,3700.0
2001-09-07,1.149771034192913,1.149771034192913,1.149771034192913,1.149771034192913,1000.0
2001-09-10,1.14977110900737,1.1517882975400973,1.1094283002012613,1.1517882975400973,69500.0
2001-09-11,1.1296000766861118,1.1296000766861118,1.1296000766861118,1.1296000766861118,300.0
2001-09-13,1.1094283134340617,1.1094283134340617,1.099342563019814,1.099342563019814,16100.0
2001-09-14,1.0892577054826755,1.0892577054826755,1.0590005282944233,1.0590005282944233,12100.0
2001-09-17,1.109427827785638,1.1699421114115027,1.109427827785638,1.1699421114115027,1100.0
2001-09-18,1.109427827785638,1.1699421114115027,1.109427827785638,1.1699421114115027,13000.0
2001-09-19,1.1296000766861118,1.1296000766861118,1.1296000766861118,1.1296000766861118,28500.0
2001-09-20,1.028742624284612,1.028742624284612,1.0085712191388054,1.0085712191388054,600.0
2001-09-21,0.8593028893990098,0.8593028893990098,0.8593028893990098,0.8593028893990098,500.0
2001-09-24,0.8875426608709698,0.8875426608709698,0.8875426608709698,0.8875426608709698,2000.0
2001-09-25,0.8875426608709698,0.8875426608709698,0.8875426608709698,0.8875426608709698,0.0
2001-09-26,0.8875426608709698,0.8875426608709698,0.8875426608709698,0.8875426608709698,1500.0
2001-09-27,0.837114646278634,0.8774574813970404,0.8270288894065794,0.8774574813970404,2500.0
2001-09-28,0.9278860712903308,0.978314663166815,0.9278860712903308,0.978314663166815,900.0
2001-10-01,0.978314663166815,0.978314663166815,0.978314663166815,0.978314663166815,0.0
2001-10-02,0.9379710721881748,0.9379710721881748,0.9379710721881748,0.9379710721881748,232000.0
2001-10-03,1.0590005282944233,1.0590005282944233,1.0590005282944233,1.0590005282944233,2000.0
2001-10-04,1.0590005282944233,1.0590005282944233,1.0590005282944233,1.0590005282944233,0.0
2001-10-05,1.0590005282944233,1.0590005282944233,1.0590005282944233,1.0590005282944233,0.0
2001-10-09,1.0590005282944233,1.0590005282944233,1.0590005282944233,1.0590005282944233,0.0
2001-10-10,0.9379710721881748,0.9379710721881748,0.9379710721881748,0.9379710721881748,200.0
2001-10-11,1.0085717546915434,1.0085717546915434,0.9379717511001148,0.958143166956966,18300.0
2001-10-12,0.93797061901188,0.9581420105227714,0.9278848751640432,0.9278848751640432,9500.0
2001-10-15,0.9077142169367132,0.9077142169367132,0.8895599018188239,0.9077142169367132,5400.0
2001-10-16,0.907713767110235,0.907713767110235,0.8915766488622897,0.8915766488622897,2300.0
2001-10-17,0.9783138218608236,1.0085709702039052,0.9097310612926376,0.9097310612926376,3000.0
2001-10-18,0.9097310612926376,0.9097310612926376,0.9097310612926376,0.9097310612926376,0.0
2001-10-19,0.9178003352432632,0.958143166956966,0.9178003352432632,0.958143166956966,700.0
2001-10-22,0.9177992766988544,0.9177992766988544,0.9177992766988544,0.9177992766988542,100.0
2001-10-23,0.9278848751640432,0.9278848751640432,0.9278848751640432,0.9278848751640432,1600.0
2001-10-24,0.9177992766988544,0.9177992766988544,0.9177992766988544,0.9177992766988542,2000.0
2001-10-25,0.9177992766988544,0.9177992766988544,0.9177992766988544,0.9177992766988542,500.0
2001-10-26,0.9177992766988544,0.9177992766988544,0.9177992766988544,0.9177992766988542,0.0
2001-10-29,0.917799968932176,0.917799968932176,0.9077142169367132,0.9077142169367132,9600.0
2001-10-30,0.8774574813970404,0.8774574813970404,0.8774574813970404,0.8774574813970404,200.0
2001-10-31,0.9077142169367132,0.9077142169367132,0.9077142169367132,0.9077142169367132,50000.0
2001-11-01,0.8774574813970404,0.8774574813970404,0.8774574813970404,0.8774574813970404,300.0
2001-11-02,0.9077142169367132,0.9077142169367132,0.9077142169367132,0.9077142169367132,30700.0
2001-11-05,0.9097310612926376,0.9097310612926376,0.9097310612926376,0.9097310612926376,1000.0
2001-11-06,0.9097310612926376,0.9097310612926376,0.9097310612926376,0.9097310612926376,100.0
2001-11-07,0.9097318456766712,0.9097318456766712,0.8774574813970404,0.8774574813970404,15700.0
2001-11-08,0.8875425251283765,0.9682282267191068,0.8673711237769011,0.9682282267191068,51900.0
2001-11-09,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.0
2001-11-12,0.8976285586156301,0.8976285586156301,0.8976285586156301,0.89762855861563,100.0
2001-11-13,0.9077143862205598,0.9480572093564116,0.9077143862205598,0.9480572093564116,50200.0
2001-11-14,0.9177996213594828,0.9278852733506284,0.9097310612926376,0.9097310612926376,3100.0
2001-11-15,0.9177995083884876,0.9177995083884876,0.91376522885164,0.91376522885164,3600.0
2001-11-16,0.91376522885164,0.925868067462182,0.91376522885164,0.91376522885164,58100.0
2001-11-19,0.9137652345456206,0.9218337936695932,0.8915766488622897,0.8915766488622897,15400.0
2001-11-20,0.9077142169367132,0.9077142169367132,0.9077142169367132,0.9077142169367132,1000.0
2001-11-21,0.9077142169367132,0.9077142169367132,0.9077142169367132,0.9077142169367132,97800.0
2001-11-22,0.8915766488622897,0.8915766488622897,0.8915766488622897,0.8915766488622897,1000.0
2001-11-23,0.907713702225212,0.9198165400460382,0.907713702225212,0.9198165400460382,2300.0
2001-11-26,0.9198165400460382,0.9198165400460382,0.9198165400460382,0.9198165400460382,0.0
2001-11-27,0.9520905960131364,0.9520905960131364,0.9177992766988544,0.9177992766988542,2100.0
2001-11-28,0.9177992766988544,0.9177992766988544,0.9177992766988544,0.9177992766988542,100.0
2001-11-29,0.9177992766988544,0.9177992766988544,0.9177992766988544,0.9177992766988542,0.0
2001-11-30,0.9278848751640432,0.9278848751640432,0.9177992275009884,0.9278848751640432,1900.0
2001-12-03,0.9177996213594828,0.9177996213594828,0.9097310612926376,0.9097310612926376,7200.0
2001-12-04,0.9299027969260636,0.9299027969260636,0.9299027969260636,0.9299027969260636,1500.0
2001-12-05,0.9541077833647462,0.9541077833647462,0.9177992766988544,0.9177992766988542,7000.0
2001-12-06,0.9581422217640804,1.0287421557097365,0.9581422217640804,0.9883993637935908,14000.0
2001-12-07,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.9682282267191068,1800.0
2001-12-10,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.9682282267191068,1600.0
2001-12-11,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.0
2001-12-12,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.0
2001-12-13,0.9883993637935908,0.9883993637935908,0.9480564756926424,0.9883993637935908,115800.0
2001-12-14,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.9682282267191068,1500.0
2001-12-17,0.978313342301666,1.018656219045052,0.978313342301666,1.018656219045052,521800.0
2001-12-18,1.018656219045052,1.018656219045052,1.018656219045052,1.018656219045052,0.0
2001-12-19,0.9783138793024304,0.9783138793024304,0.9682282267191068,0.9682282267191068,3700.0
2001-12-20,1.0186574748589203,1.028743134339914,0.9682288888992686,1.028743134339914,5300.0
2001-12-21,1.028743134339914,1.028743134339914,1.028743134339914,1.028743134339914,2000.0
2001-12-24,0.9803313279550568,0.9803313279550568,0.9803313279550568,0.9803313279550568,500.0
2001-12-27,0.9803313279550568,0.9803313279550568,0.9803313279550568,0.9803313279550568,0.0
2001-12-28,1.0085704758130116,1.0489132563716217,1.0085704758130116,1.018656219045052,4200.0
2001-12-31,1.0085710158227688,1.0085710158227688,0.9399881559676758,0.9399881559676758,6000.0
2002-01-02,0.958143166956966,0.958143166956966,0.958143166956966,0.958143166956966,900.0
2002-01-03,0.9581424099621892,0.9964681179028554,0.9581424099621892,0.9964681179028554,5300.0
2002-01-04,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,3000.0
2002-01-07,0.9803313279550568,0.9803313279550568,0.9803313279550568,0.9803313279550568,6000.0
2002-01-08,0.978314663166815,0.978314663166815,0.978314663166815,0.978314663166815,53700.0
2002-01-09,0.958143166956966,0.958143166956966,0.958143166956966,0.958143166956966,1000.0
2002-01-10,0.9581424650316304,0.9581424650316304,0.9399881559676758,0.9399881559676758,1300.0
2002-01-11,0.9399881559676758,0.9399881559676758,0.9399881559676758,0.9399881559676758,0.0
2002-01-14,0.9399881642214212,0.9399881642214212,0.9379710721881748,0.9379710721881748,1800.0
2002-01-15,0.9379710721881748,0.9379710721881748,0.9379710721881748,0.9379710721881748,0.0
2002-01-16,0.9440220841031014,0.9440220841031014,0.9440220841031014,0.9440220841031014,200.0
2002-01-17,0.978314663166815,0.978314663166815,0.978314663166815,0.978314663166815,230000.0
2002-01-18,0.9884002016609408,0.9984858600971932,0.9884002016609408,0.9984858600971932,4700.0
2002-01-21,0.9984858600971932,0.9984858600971932,0.9984858600971932,0.9984858600971932,1100.0
2002-01-22,1.008570950449688,1.048913749993747,0.9924338306320644,0.9924338306320644,1100.0
2002-01-23,1.0368107140929652,1.0368107140929652,0.9883993637935908,0.9883993637935908,6300.0
2002-01-24,0.9883993637935908,0.9883993637935908,0.9883993637935908,0.9883993637935908,0.0
2002-01-25,0.9883993637935908,0.9883993637935908,0.9883993637935908,0.9883993637935908,0.0
2002-01-28,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,2000.0
2002-01-29,0.9883993637935908,0.9883993637935908,0.9883993637935908,0.9883993637935908,1000.0
2002-01-30,0.9883993637935908,0.9883993637935908,0.9883993637935908,0.9883993637935908,0.0
2002-01-31,1.0085704758130116,1.0489132563716217,1.0085704758130116,1.018656219045052,9900.0
2002-02-01,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,11500.0
2002-02-04,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,0.0
2002-02-05,0.9984854684734786,1.0085712191388054,0.9783140633276718,1.0085712191388054,6400.0
2002-02-06,1.0085712191388054,1.0105884077458094,1.0085712191388054,1.0085712191388054,235200.0
2002-02-07,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,3600.0
2002-02-08,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,0.0
2002-02-11,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,400.0
2002-02-12,1.0327770624753396,1.03882853303238,1.0327770624753396,1.0327770624753396,7100.0
2002-02-13,1.0368110588613029,1.0368110588613029,1.0347939666871582,1.0347939666871582,1500.0
2002-02-14,1.0347939666871582,1.0347939666871582,1.0347939666871582,1.0347939666871582,0.0
2002-02-15,1.0347939666871582,1.0347939666871582,1.0347939666871582,1.0347939666871582,0.0
2002-02-18,1.0408462027444894,1.0590005282944233,1.0408462027444894,1.0590005282944233,1500.0
2002-02-19,1.0589993596607297,1.0892565034594268,1.048913612999561,1.048913612999561,5800.0
2002-02-20,1.0509303974995916,1.0509303974995916,1.0509303974995916,1.0509303974995916,1800.0
2002-02-21,1.0489134237676276,1.0489134237676276,1.0388277751107955,1.0388277751107955,4100.0
2002-02-22,1.0388291088972268,1.0590005282944233,1.0388291088972268,1.0590005282944233,28200.0
2002-02-25,1.0388277751107955,1.0388277751107955,1.0388277751107955,1.0388277751107955,600.0
2002-02-26,1.0408462027444894,1.0590005282944233,1.0408462027444894,1.0590005282944233,3000.0
2002-02-27,1.0590005282944233,1.0590005282944233,1.0590005282944233,1.0590005282944233,0.0
2002-02-28,1.0589999243341792,1.1094284921596165,1.0589999243341792,1.0892570842664135,12200.0
2002-03-01,1.1094284009085802,1.1094284009085802,1.1074112121927444,1.1094284009085802,50800.0
2002-03-04,1.1195140628310365,1.1598568720816786,1.1094283124259536,1.1598568720816786,16900.0
2002-03-05,1.1598568720816786,1.1598568720816786,1.1598568720816786,1.1598568720816786,6500.0
2002-03-06,1.1517886769306518,1.1517886769306518,1.1296000766861118,1.1296000766861118,13400.0
2002-03-07,1.1800282767070005,1.1901140271120827,1.1598568720816786,1.1598568720816786,2400.0
2002-03-08,1.143719748381422,1.1598568720816786,1.143719748381422,1.1598568720816786,3100.0
2002-03-11,1.1598563654122578,1.1699421114115027,1.1598563654122578,1.1699421114115027,11600.0
2002-03-12,1.1517886769306518,1.1598572413495982,1.1296000766861118,1.1296000766861118,7800.0
2002-03-13,1.1094284009085802,1.1497712133767697,1.1094284009085802,1.1094284009085802,16600.0
2002-03-14,1.149771034192913,1.149771034192913,1.129599631102392,1.149771034192913,9300.0
2002-03-15,1.119513759950192,1.119513759950192,1.119513759950192,1.119513759950192,1800.0
2002-03-18,1.113462682155399,1.1497712133767697,1.1094284009085802,1.1094284009085802,205000.0
2002-03-19,1.1457367535748089,1.149771034192913,1.1457367535748089,1.149771034192913,1000.0
2002-03-20,1.12959941144179,1.12959941144179,1.119513759950192,1.119513759950192,11500.0
2002-03-21,1.109428398073271,1.1396855554395124,1.109428398073271,1.1396855554395124,125300.0
2002-03-22,1.1659077044289232,1.1659077044289232,1.1659077044289232,1.1659077044289232,300.0
2002-03-25,1.1497715025184347,1.1800286675709992,1.1497715025184347,1.1800286675709992,10600.0
2002-03-26,1.1739767848305478,1.1901139069008229,1.1739767848305478,1.1901139069008229,2000.0
2002-03-27,1.1901141755373534,1.210285582678355,1.1901141755373534,1.210285582678355,7500.0
2002-03-28,1.210285582678355,1.210285582678355,1.210285582678355,1.210285582678355,12700.0
2002-04-01,1.2707999206302525,1.2909713280941746,1.2707999206302525,1.2909713280941746,4700.0
2002-04-02,1.3111419541017977,1.4523418183773018,1.2909705586602689,1.301056208288633,15400.0
2002-04-03,1.4019132521316178,1.4019132521316178,1.3111419264656103,1.3111419264656103,13800.0
2002-04-04,1.3615715947565938,1.3615715947565938,1.315177299532307,1.3615715947565938,15000.0
2002-04-05,1.3615709111705538,1.450325174700147,1.3615709111705538,1.381742312839818,12900.0
2002-04-08,1.4422570191854651,1.4422570191854651,1.3131599160519054,1.4019141083291384,8600.0
2002-04-09,1.4019136351298278,1.432170784012917,1.3918279829586813,1.432170784012917,7100.0
2002-04-10,1.442256006666162,1.4523416551610868,1.411998868811808,1.411998868811808,5100.0
2002-04-11,1.4079645901768805,1.411998868811808,1.361570337782815,1.411998868811808,13700.0
2002-04-12,1.4321703206039431,1.4624274596966953,1.3837589750033743,1.4624274596966953,10800.0
2002-04-15,1.4523423400786604,1.4624280895147652,1.4119995347039112,1.4523423400786604,4100.0
2002-04-16,1.4624274596966953,1.4624274596966953,1.4241017630038484,1.4624274596966953,10000.0
2002-04-17,1.432171326190787,1.432171326190787,1.3918285098639491,1.3918285098639491,2600.0
2002-04-18,1.428136257318549,1.428136257318549,1.428136257318549,1.428136257318549,1000.0
2002-04-19,1.3615708227964554,1.3615708227964554,1.240542324451513,1.2506279765391108,36400.0
2002-04-22,1.252646182806119,1.3111433394885064,1.2506289930381531,1.2869376393823255,9500.0
2002-04-23,1.2707994730839547,1.331313674164014,1.2506279765391108,1.2506279765391108,33600.0
2002-04-24,1.2506279765391108,1.2707994730839547,1.2506279765391108,1.2506279765391108,22900.0
2002-04-25,1.2586972035741286,1.2586972035741286,1.1296000766861118,1.1296000766861118,6600.0
2002-04-26,1.1295992235993255,1.1901135072251905,1.058999290159018,1.1699421114115027,6900.0
2002-04-29,1.1699421114115027,1.1699421114115027,1.1699421114115027,1.1699421114115027,0.0
2002-04-30,1.113462688179371,1.113462688179371,1.113462688179371,1.113462688179371,500.0
2002-05-01,1.113462688179371,1.113462688179371,1.113462688179371,1.113462688179371,0.0
2002-05-02,1.113462688179371,1.113462688179371,1.113462688179371,1.113462688179371,0.0
2002-05-03,1.0811880308776778,1.0811880308776778,1.0811880308776778,1.0811880308776778,2000.0
2002-05-06,1.083205783184733,1.1296000766861118,1.083205783184733,1.1296000766861118,2100.0
2002-05-07,1.139685558352148,1.139685558352148,1.1094284009085802,1.1094284009085802,1000.0
2002-05-08,1.083205783184733,1.1296000766861118,1.0791715009752598,1.1296000766861118,6600.0
2002-05-09,1.07917194769162,1.0932919893621147,1.0085719317089747,1.0590005282944233,16400.0
2002-05-10,1.028743134339914,1.028743134339914,1.028743134339914,1.028743134339914,200.0
2002-05-13,1.0590005282944233,1.0590005282944233,1.0590005282944233,1.0590005282944233,800.0
2002-05-14,1.0590005282944233,1.0590005282944233,1.0590005282944233,1.0590005282944233,0.0
2002-05-15,1.1396858303022324,1.1396858303022324,1.1296000766861118,1.1296000766861118,800.0
2002-05-16,1.1094284921596165,1.1295999000528194,1.0892570842664135,1.0892570842664135,3200.0
2002-05-17,1.0892570842664135,1.0892570842664135,1.0892570842664135,1.0892570842664135,0.0
2002-05-21,1.1195141492569691,1.1396855554395124,1.1195141492569691,1.1396855554395124,2000.0
2002-05-22,1.1195136583915646,1.1195136583915646,1.0791707675304936,1.0791707675304936,3300.0
2002-05-23,1.119513759950192,1.119513759950192,1.119513759950192,1.119513759950192,1000.0
2002-05-24,1.099342563019814,1.099342563019814,1.099342563019814,1.099342563019814,1000.0
2002-05-27,1.0791707675304936,1.0791707675304936,1.0791707675304936,1.0791707675304936,900.0
2002-05-28,1.1094284009085802,1.1094284009085802,1.1094284009085802,1.1094284009085802,2000.0
2002-05-29,1.093291610960781,1.093291610960781,1.093291610960781,1.093291610960781,900.0
2002-05-30,1.099342563019814,1.099342563019814,1.099342563019814,1.099342563019814,500.0
2002-05-31,1.0489139094652593,1.0690854084888817,1.0489139094652593,1.0690854084888817,1500.0
2002-06-03,1.0489138826037143,1.0953081560372344,1.0489138826037143,1.0953081560372344,1600.0
2002-06-04,1.097324701113688,1.097324701113688,1.097324701113688,1.097324701113688,1100.0
2002-06-05,1.097324701113688,1.097324701113688,1.097324701113688,1.097324701113688,0.0
2002-06-06,1.0690855857081838,1.1396855554395124,1.0690855857081838,1.1396855554395124,2100.0
2002-06-07,1.0751365999714912,1.0751365999714912,1.0751365999714912,1.0751365999714912,600.0
2002-06-10,1.0892570842664135,1.0892570842664135,1.0892570842664135,1.0892570842664135,3000.0
2002-06-11,1.0892570842664135,1.0892570842664135,1.0892570842664135,1.0892570842664135,0.0
2002-06-12,1.0892565903765188,1.0892565903765188,1.0811880308776778,1.0811880308776778,1000.0
2002-06-13,1.0811880308776778,1.0811880308776778,1.0811880308776778,1.0811880308776778,0.0
2002-06-14,1.1094285037372231,1.1094285037372231,1.063034217006272,1.063034217006272,2100.0
2002-06-17,1.0811880308776778,1.0811880308776778,1.0811880308776778,1.0811880308776778,600.0
2002-06-18,1.0811880308776778,1.0811880308776778,1.0811880308776778,1.0811880308776778,0.0
2002-06-19,1.0791707675304936,1.0791707675304936,1.0791707675304936,1.0791707675304936,2000.0
2002-06-20,1.061016355100146,1.061016355100146,1.061016355100146,1.061016355100146,1700.0
2002-06-21,1.061016355100146,1.061016355100146,1.061016355100146,1.061016355100146,0.0
2002-06-24,1.0791713322273822,1.0892570842664135,1.0791713322273822,1.0892570842664135,2200.0
2002-06-25,1.0993426468895733,1.1699427128057538,1.0993426468895733,1.1396855554395124,4700.0
2002-06-26,1.1094282141664549,1.1094282141664549,1.0690854084888817,1.0690854084888817,2000.0
2002-06-27,1.0690854084888817,1.0690854084888817,1.0690854084888817,1.0690854084888817,0.0
2002-06-28,1.097324701113688,1.097324701113688,1.097324701113688,1.097324701113688,2000.0
2002-07-02,1.097324701113688,1.097324701113688,1.097324701113688,1.097324701113688,0.0
2002-07-03,1.0388287823968572,1.0388287823968572,0.8875430401891075,0.9984858600971932,6200.0
2002-07-04,1.02874302777572,1.02874302777572,0.9984858600971932,0.9984858600971932,3500.0
2002-07-05,0.9984858600971932,0.9984858600971932,0.9984858600971932,0.9984858600971932,0.0
2002-07-08,0.9984858600971932,0.9984858600971932,0.9984858600971932,0.9984858600971932,2400.0
2002-07-09,1.028743134339914,1.028743134339914,1.028743134339914,1.028743134339914,2000.0
2002-07-10,1.0569823866541157,1.1578394890227066,1.0569823866541157,1.1578394890227066,8100.0
2002-07-11,1.0690854084888817,1.0690854084888817,1.0690854084888817,1.0690854084888817,1000.0
2002-07-12,1.0791707675304936,1.0791707675304936,1.0791707675304936,1.0791707675304936,2500.0
2002-07-15,1.0791707675304936,1.0791707675304936,1.0791707675304936,1.0791707675304936,0.0
2002-07-16,1.1195139776495495,1.149771034192913,1.1195139776495495,1.149771034192913,8500.0
2002-07-17,1.1699429177319738,1.2102857371634757,1.1699429177319738,1.2001999842131656,7800.0
2002-07-18,1.2001999842131656,1.2001999842131656,1.2001999842131656,1.2001999842131656,0.0
2002-07-19,1.1094284009085802,1.1154798708712343,1.1094284009085802,1.1094284009085802,5700.0
2002-07-22,1.113462688179371,1.113462688179371,1.113462688179371,1.113462688179371,2200.0
2002-07-23,1.1396855554395124,1.1396855554395124,1.1396855554395124,1.1396855554395124,2300.0
2002-07-24,1.1396855554395124,1.1396855554395124,1.1396855554395124,1.1396855554395124,0.0
2002-07-25,1.1396855554395124,1.1396855554395124,1.1396855554395124,1.1396855554395124,0.0
2002-07-26,1.018656219045052,1.018656219045052,1.018656219045052,1.018656219045052,700.0
2002-07-29,1.048913612999561,1.048913612999561,1.048913612999561,1.048913612999561,200.0
2002-07-30,1.048913612999561,1.048913612999561,1.048913612999561,1.048913612999561,0.0
2002-07-31,1.0589993596607297,1.0589993596607297,1.048913612999561,1.048913612999561,1000.0
2002-08-01,1.048913612999561,1.048913612999561,1.048913612999561,1.048913612999561,0.0
2002-08-02,1.048913612999561,1.048913612999561,1.048913612999561,1.048913612999561,0.0
2002-08-06,1.048913612999561,1.048913612999561,1.048913612999561,1.048913612999561,0.0
2002-08-07,1.048913612999561,1.048913612999561,1.048913612999561,1.048913612999561,0.0
2002-08-08,1.0590005282944233,1.0590005282944233,1.0590005282944233,1.0590005282944233,3300.0
2002-08-09,1.048913612999561,1.048913612999561,1.048913612999561,1.048913612999561,200.0
2002-08-12,1.048914029430419,1.048914029430419,1.0085712191388054,1.0085712191388054,3800.0
2002-08-13,1.0085710294220578,1.0085710294220578,0.9682282267191068,0.9682282267191068,1100.0
2002-08-14,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.0
2002-08-15,0.9319202782506104,0.958143166956966,0.9319202782506104,0.958143166956966,500.0
2002-08-16,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.9682282267191068,4000.0
2002-08-19,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.0
2002-08-20,0.9480572093564116,0.9480572093564116,0.9480572093564116,0.9480572093564116,300.0
2002-08-21,0.9480572093564116,0.9480572093564116,0.9480572093564116,0.9480572093564116,0.0
2002-08-22,0.9480567247240648,0.9480567247240648,0.9379710721881748,0.9379710721881748,4100.0
2002-08-23,0.9379710721881748,0.9379710721881748,0.9379710721881748,0.9379710721881748,0.0
2002-08-26,0.958143166956966,0.958143166956966,0.958143166956966,0.958143166956966,100.0
2002-08-27,0.958143166956966,0.958143166956966,0.958143166956966,0.958143166956966,0.0
2002-08-28,0.9480567247240648,0.9480567247240648,0.9379710721881748,0.9379710721881748,6100.0
2002-08-29,0.9379710721881748,0.9379710721881748,0.9379710721881748,0.9379710721881748,900.0
2002-08-30,0.9379710721881748,0.9379710721881748,0.9379710721881748,0.9379710721881748,0.0
2002-09-03,0.9379710721881748,0.9379710721881748,0.9379710721881748,0.9379710721881748,5900.0
2002-09-04,0.9379710721881748,0.9379710721881748,0.9379710721881748,0.9379710721881748,0.0
2002-09-05,0.9379710721881748,0.9379710721881748,0.9379710721881748,0.9379710721881748,1500.0
2002-09-06,0.9379710721881748,0.9379710721881748,0.9379710721881748,0.9379710721881748,0.0
2002-09-09,0.93797061901188,0.93797061901188,0.9278848751640432,0.9278848751640432,2000.0
2002-09-10,0.9278848751640432,0.9278848751640432,0.9278848751640432,0.9278848751640432,200.0
2002-09-11,0.9278848751640432,0.9278848751640432,0.9278848751640432,0.9278848751640432,3500.0
2002-09-12,0.9278848751640432,0.9278848751640432,0.9278848751640432,0.9278848751640432,0.0
2002-09-13,0.9319192821466228,0.9319192821466228,0.9319192821466228,0.9319192821466228,100.0
2002-09-16,0.9319192821466228,0.9319192821466228,0.9319192821466228,0.9319192821466228,100.0
2002-09-17,0.9319192821466228,0.9319192821466228,0.9319192821466228,0.9319192821466228,0.0
2002-09-18,0.9319199063039926,0.9319199063039926,0.9077142169367132,0.9077142169367132,11600.0
2002-09-19,0.9077142169367132,0.9077142169367132,0.9077142169367132,0.9077142169367132,0.0
2002-09-20,0.9117484984979264,0.917799968932176,0.9077142169367132,0.9077142169367132,6200.0
2002-09-23,0.9077142169367132,0.9077142169367132,0.9077142169367132,0.9077142169367132,7200.0
2002-09-24,0.9077142169367132,0.9077142169367132,0.9077142169367132,0.9077142169367132,0.0
2002-09-25,0.9077142169367132,0.9077142169367132,0.9077142169367132,0.9077142169367132,0.0
2002-09-26,0.907714655828298,0.907714655828298,0.8774574813970404,0.8774574813970404,1500.0
2002-09-27,0.8774574813970404,0.8774574813970404,0.8774574813970404,0.8774574813970404,0.0
2002-09-30,0.8875426608709698,0.8875426608709698,0.8875426608709698,0.8875426608709698,3500.0
2002-10-01,0.8875426608709698,0.8875426608709698,0.8875426608709698,0.8875426608709698,1000.0
2002-10-02,0.8875426608709698,0.8875426608709698,0.8875426608709698,0.8875426608709698,1700.0
2002-10-03,0.8774574813970404,0.887543238269095,0.8774574813970404,0.8774574813970404,7200.0
2002-10-04,0.8774574813970404,0.8774574813970404,0.8774574813970404,0.8774574813970404,1800.0
2002-10-07,0.8371137585192276,0.8371137585192276,0.8068566161756788,0.8068566161756788,1100.0
2002-10-08,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.0
2002-10-09,0.8270281123855281,0.8270281123855281,0.8270281123855281,0.8270281123855281,800.0
2002-10-10,0.8270280123431101,0.8270280123431101,0.8068566161756788,0.8068566161756788,4000.0
2002-10-11,0.8472002071543194,0.8472002071543194,0.8472002071543194,0.8472002071543194,1600.0
2002-10-15,0.8472002071543194,0.8472002071543194,0.8472002071543194,0.8472002071543194,0.0
2002-10-16,0.8472002071543194,0.8472002071543194,0.8472002071543194,0.8472002071543194,400.0
2002-10-17,0.8472002071543194,0.8472002071543194,0.8472002071543194,0.8472002071543194,0.0
2002-10-18,0.8471998644840321,0.8835084933119672,0.8471998644840321,0.8835084933119672,7400.0
2002-10-21,0.8835084933119672,0.8835084933119672,0.8835084933119672,0.8835084933119672,0.0
2002-10-22,0.8169423623517964,0.8169423623517964,0.8068566161756788,0.8068566161756788,1500.0
2002-10-23,0.831062639079896,0.831062639079896,0.831062639079896,0.831062639079896,300.0
2002-10-24,0.831062639079896,0.831062639079896,0.831062639079896,0.831062639079896,0.0
2002-10-25,0.8330799024270799,0.8330799024270799,0.8330799024270799,0.8330799024270799,800.0
2002-10-28,0.8633375371980511,0.8774574813970404,0.8633375371980511,0.8774574813970404,4000.0
2002-10-29,0.8774574813970404,0.8774574813970404,0.8774574813970404,0.8774574813970404,0.0
2002-10-30,0.8633370569580123,0.8633370569580123,0.8633370569580123,0.8633370569580123,500.0
2002-10-31,0.8330798654227166,0.8330798654227166,0.8088741788023339,0.8088741788023339,500.0
2002-11-01,0.7160852372374346,0.8108908954091651,0.7160852372374346,0.8068566161756788,17700.0
2002-11-04,0.8068566161756788,0.8068566161756788,0.7765994738321301,0.8068566161756788,34300.0
2002-11-05,0.8068569432237872,0.8169426934880217,0.8068569432237872,0.8169426934880217,1800.0
2002-11-06,0.8270281123855281,0.8270281123855281,0.8270281123855281,0.8270281123855281,2100.0
2002-11-07,0.8431657403158458,0.8431657403158458,0.8431657403158458,0.8431657403158458,500.0
2002-11-08,0.8149251746426514,0.8149251746426514,0.8068566161756788,0.8068566161756788,21100.0
2002-11-11,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.0
2002-11-12,0.8129085259290192,0.8129085259290192,0.8129085259290192,0.8129085259290192,100.0
2002-11-13,0.8129085259290192,0.8129085259290192,0.8129085259290192,0.8129085259290192,0.0
2002-11-14,0.8088741788023339,0.8088741788023339,0.8088741788023339,0.8088741788023339,2000.0
2002-11-15,0.8088741788023339,0.8088741788023339,0.8088741788023339,0.8088741788023339,200.0
2002-11-18,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,1400.0
2002-11-19,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.0
2002-11-20,0.8068566880027519,0.8068566880027519,0.7564281450025799,0.7564281450025799,1500.0
2002-11-21,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,1000.0
2002-11-22,0.7765996412124291,0.7765996412124291,0.7765996412124291,0.7765996412124291,500.0
2002-11-25,0.7765996412124291,0.7765996412124291,0.7765996412124291,0.7765996412124291,0.0
2002-11-26,0.8028226624335681,0.8028226624335681,0.766514086519069,0.7866855389570893,3400.0
2002-11-27,0.7866852200082477,0.8068566161756788,0.7866852200082477,0.8068566161756788,7500.0
2002-11-28,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,3000.0
2002-11-29,0.7866851910786473,0.7866851910786473,0.7685308871031644,0.7685308871031644,1300.0
2002-12-02,0.8008051852694924,0.8008051852694924,0.8008051852694924,0.8008051852694924,1000.0
2002-12-03,0.8068575722414965,0.8068575722414965,0.7685318260178352,0.804840430234591,1600.0
2002-12-04,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,4000.0
2002-12-05,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.0
2002-12-06,0.7584455280615523,0.7584455280615523,0.7584455280615523,0.7584455280615523,200.0
2002-12-09,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,3000.0
2002-12-10,0.7665137757484145,0.8068566161756788,0.7665137757484145,0.8068566161756788,7500.0
2002-12-11,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,2500.0
2002-12-12,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,4400.0
2002-12-13,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,13200.0
2002-12-16,0.7765997920511188,0.7765997920511188,0.7584455280615523,0.7584455280615523,3500.0
2002-12-17,0.7665138631795574,0.7665138631795574,0.7665138631795574,0.7665138631795574,1200.0
2002-12-18,0.7967715119523541,0.7967715119523541,0.7665143470571308,0.7705486292975022,2200.0
2002-12-19,0.7624795834859077,0.7665138631795574,0.758445303792258,0.7665138631795574,3600.0
2002-12-20,0.7624797028065057,0.8572853866282489,0.7584454224815308,0.8572853866282489,14100.0
2002-12-23,0.8572853866282489,0.8572853866282489,0.8572853866282489,0.8572853866282489,0.0
2002-12-24,0.8572853866282489,0.8572853866282489,0.8572853866282489,0.8572853866282489,0.0
2002-12-27,0.8572853866282489,0.8572853866282489,0.8572853866282489,0.8572853866282489,0.0
2002-12-30,0.7866855389570893,0.7866855389570893,0.7866855389570893,0.7866855389570893,1800.0
2002-12-31,0.7866855389570893,0.7866855389570893,0.7866855389570893,0.7866855389570893,0.0
2003-01-02,0.7866855389570893,0.7866855389570893,0.7866855389570893,0.7866855389570893,0.0
2003-01-03,0.7866855389570893,0.7866855389570893,0.7866855389570893,0.7866855389570893,0.0
2003-01-06,0.8068567137780402,0.8270281123855281,0.8068567137780402,0.8270281123855281,600.0
2003-01-07,0.7866855389570893,0.7866855389570893,0.7866855389570893,0.7866855389570893,2000.0
2003-01-08,0.8270281123855281,0.8270281123855281,0.8270281123855281,0.8270281123855281,4400.0
2003-01-09,0.8270284169482882,0.8270284169482882,0.7907198860837745,0.7907198860837745,6600.0
2003-01-10,0.7826511918304041,0.7826511918304041,0.7826511918304041,0.7826511918304041,1000.0
2003-01-13,0.8552680634251707,0.8552680634251707,0.8552680634251707,0.8552680634251707,400.0
2003-01-14,0.8471996377233963,0.8572853866282489,0.8471996377233963,0.8572853866282489,3600.0
2003-01-15,0.8572853866282489,0.8572853866282489,0.8572853866282489,0.8572853866282489,0.0
2003-01-16,0.8572853866282489,0.8572853866282489,0.8572853866282489,0.8572853866282489,0.0
2003-01-17,0.8572853866282489,0.8572853866282489,0.8572853866282489,0.8572853866282489,0.0
2003-01-20,0.8572853866282489,0.8572853866282489,0.8572853866282489,0.8572853866282489,0.0
2003-01-21,0.8068572175532825,0.8068572175532825,0.7705486292975022,0.7705486292975022,1000.0
2003-01-22,0.7705486292975022,0.7705486292975022,0.7705486292975022,0.7705486292975022,0.0
2003-01-23,0.7705486292975022,0.7705486292975022,0.7705486292975022,0.7705486292975022,0.0
2003-01-24,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,2000.0
2003-01-27,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.0
2003-01-28,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.0
2003-01-29,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.0
2003-01-30,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.0
2003-01-31,0.8068569433026879,0.8068569433026879,0.7866855389570893,0.7866855389570893,2000.0
2003-02-03,0.7866855389570893,0.7866855389570893,0.7866855389570893,0.7866855389570893,100.0
2003-02-04,0.8068569433026879,0.8068569433026879,0.7866855389570893,0.7866855389570893,3900.0
2003-02-05,0.7866855389570893,0.7866855389570893,0.7866855389570893,0.7866855389570893,0.0
2003-02-06,0.7866855389570893,0.7866855389570893,0.7866855389570893,0.7866855389570893,0.0
2003-02-07,0.7866855389570893,0.7866855389570893,0.7866855389570893,0.7866855389570893,0.0
2003-02-10,0.7866855389570893,0.7866855389570893,0.7866855389570893,0.7866855389570893,0.0
2003-02-11,0.7685310030263822,0.7685310030263822,0.7665138631795574,0.7665138631795574,2400.0
2003-02-12,0.7665138631795574,0.7665138631795574,0.7665138631795574,0.7665138631795574,0.0
2003-02-13,0.7665138631795574,0.7665138631795574,0.7665138631795574,0.7665138631795574,0.0
2003-02-14,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,900.0
2003-02-17,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,200.0
2003-02-18,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.0
2003-02-19,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.0
2003-02-20,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.0
2003-02-21,0.8028226880402533,0.8028226880402533,0.8028226880402533,0.8028226880402533,1000.0
2003-02-24,0.8028226880402533,0.8028226880402533,0.8028226880402533,0.8028226880402533,0.0
2003-02-25,0.8028226880402533,0.8028226880402533,0.8028226880402533,0.8028226880402533,0.0
2003-02-26,0.8028226880402533,0.8028226880402533,0.8028226880402533,0.8028226880402533,0.0
2003-02-27,0.7786170841272957,0.7786170841272957,0.7786170841272957,0.7786170841272957,1500.0
2003-02-28,0.7786170841272957,0.7786170841272957,0.7786170841272957,0.7786170841272957,0.0
2003-03-03,0.7786167022605065,0.7786167022605065,0.7665138631795574,0.7665138631795574,4500.0
2003-03-04,0.7665138361618691,0.7665138361618691,0.7523938577317889,0.7523938577317889,1300.0
2003-03-05,0.7665138631795574,0.7665138631795574,0.7665138631795574,0.7665138631795574,800.0
2003-03-06,0.7665138040155799,0.7665138040155799,0.736256708648625,0.736256708648625,500.0
2003-03-07,0.7463424071042767,0.7463424071042767,0.736256708648625,0.736256708648625,3000.0
2003-03-10,0.736256708648625,0.736256708648625,0.736256708648625,0.736256708648625,1000.0
2003-03-11,0.736256708648625,0.736256708648625,0.736256708648625,0.736256708648625,0.0
2003-03-12,0.736256708648625,0.736256708648625,0.736256708648625,0.736256708648625,0.0
2003-03-13,0.7261711700393302,0.7261711700393302,0.7261711700393302,0.7261711700393302,1100.0
2003-03-14,0.7059994988660978,0.7059994988660978,0.6555709632328052,0.6555709632328052,6900.0
2003-03-17,0.6555709632328052,0.6555709632328052,0.6555709632328052,0.6555709632328052,0.0
2003-03-18,0.6696916270954101,0.6696916270954101,0.6696916270954101,0.6696916270954101,700.0
2003-03-19,0.6696916270954101,0.6696916270954101,0.6696916270954101,0.6696916270954101,0.0
2003-03-20,0.6858282410343253,0.7201196194213553,0.6858282410343253,0.7201196194213553,1100.0
2003-03-21,0.7201196194213553,0.7201196194213553,0.7201196194213553,0.7201196194213553,300.0
2003-03-24,0.7201196194213553,0.7201196194213553,0.7201196194213553,0.7201196194213553,0.0
2003-03-25,0.7201196194213553,0.7201196194213553,0.7201196194213553,0.7201196194213553,0.0
2003-03-26,0.7059994988660978,0.7059994988660978,0.6555709632328052,0.6555709632328052,2000.0
2003-03-27,0.6555709632328052,0.6555709632328052,0.6555709632328052,0.6555709632328052,200.0
2003-03-28,0.6555709632328052,0.6959138013579192,0.6253138226158698,0.6555709632328052,3800.0
2003-03-31,0.6555709632328052,0.6555709632328052,0.6555709632328052,0.6555709632328052,0.0
2003-04-01,0.6898625774728181,0.6898625774728181,0.6858282973314203,0.6858282973314203,6700.0
2003-04-02,0.6959142549319747,0.6959142549319747,0.6959142549319747,0.6959142549319747,1100.0
2003-04-03,0.7160850498916469,0.7261707453366919,0.6757422200190775,0.6757422200190775,5500.0
2003-04-04,0.6757422200190775,0.6757422200190775,0.6757422200190775,0.6757422200190775,0.0
2003-04-07,0.7059994344059041,0.7059994344059041,0.7059994344059041,0.7059994344059041,2000.0
2003-04-08,0.710033844571527,0.736256708648625,0.710033844571527,0.736256708648625,2400.0
2003-04-09,0.7362570469684345,0.7362570469684345,0.7302055770219096,0.7302055770219096,1300.0
2003-04-10,0.7302055770219096,0.7302055770219096,0.7302055770219096,0.7302055770219096,0.0
2003-04-11,0.7302055770219096,0.7302055770219096,0.7302055770219096,0.7302055770219096,0.0
2003-04-14,0.7382742712752801,0.7382742712752801,0.7382742712752801,0.7382742712752801,900.0
2003-04-15,0.7503767739522876,0.7503767739522876,0.7503767739522876,0.7503767739522876,400.0
2003-04-16,0.7503767739522876,0.7503767739522876,0.7503767739522876,0.7503767739522876,0.0
2003-04-17,0.7503767739522876,0.7503767739522876,0.7503767739522876,0.7503767739522876,0.0
2003-04-21,0.7503767739522876,0.7503767739522876,0.7503767739522876,0.7503767739522876,0.0
2003-04-22,0.7463426662491793,0.7463426662491793,0.7463426662491793,0.7463426662491793,5000.0
2003-04-23,0.7463426662491793,0.7463426662491793,0.7463426662491793,0.7463426662491793,200.0
2003-04-24,0.7382742712752801,0.7382742712752801,0.7382742712752801,0.7382742712752801,300.0
2003-04-25,0.7382742712752801,0.7382742712752801,0.7382742712752801,0.7382742712752801,200.0
2003-04-28,0.7382742712752801,0.7382742712752801,0.7382742712752801,0.7382742712752801,0.0
2003-04-29,0.7463423795809834,0.8068566161756788,0.7463423795809834,0.8068566161756788,6800.0
2003-04-30,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,1000.0
2003-05-01,0.8068566161756788,0.8068566161756788,0.8068566161756788,0.8068566161756788,1000.0
2003-05-02,0.8270282209995841,0.9379710721881748,0.8270282209995841,0.9379710721881748,3000.0
2003-05-05,0.9077135323103798,0.9177992766988544,0.9077135323103798,0.9177992766988542,23800.0
2003-05-06,0.958142658181865,1.0085712191388054,0.958142658181865,1.0085712191388054,5500.0
2003-05-07,1.008571719193032,1.028743134339914,1.008571719193032,1.028743134339914,36900.0
2003-05-08,1.028743134339914,1.028743134339914,1.028743134339914,1.028743134339914,0.0
2003-05-09,0.9480572093564116,0.9480572093564116,0.9480572093564116,0.9480572093564116,1300.0
2003-05-12,0.9480572093564116,0.9480572093564116,0.9480572093564116,0.9480572093564116,0.0
2003-05-13,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,900.0
2003-05-14,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,1100.0
2003-05-15,1.0589997800957456,1.0589997800957456,1.0085712191388054,1.0085712191388054,600.0
2003-05-16,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,700.0
2003-05-20,1.0105884077458094,1.0126055001679666,1.0085712191388054,1.0085712191388054,1500.0
2003-05-21,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,800.0
2003-05-22,0.9682284088471916,1.0085712191388054,0.9682284088471916,1.0085712191388054,8700.0
2003-05-23,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,6000.0
2003-05-26,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,0.0
2003-05-27,0.9682284088471916,1.0085712191388054,0.9682284088471916,1.0085712191388054,1200.0
2003-05-28,1.0085710294220578,1.0085710294220578,0.9682282267191068,0.9682282267191068,500.0
2003-05-29,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.0
2003-05-30,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.0
2003-06-02,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,2200.0
2003-06-03,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,0.0
2003-06-04,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,5500.0
2003-06-05,0.978314663166815,0.978314663166815,0.978314663166815,0.978314663166815,1000.0
2003-06-06,0.9682282267191068,0.9682282267191068,0.9682282267191068,0.9682282267191068,100.0
2003-06-09,1.0146219409891912,1.018656219045052,1.0146219409891912,1.018656219045052,8600.0
2003-06-10,0.978313617722153,0.9883993637935908,0.978313617722153,0.9883993637935908,2100.0
2003-06-11,0.9883993637935908,0.9883993637935908,0.9883993637935908,0.9883993637935908,0.0
2003-06-12,0.9883993637935908,0.9883993637935908,0.9883993637935908,0.9883993637935908,0.0
2003-06-13,0.9883993637935908,0.9883993637935908,0.9883993637935908,0.9883993637935908,0.0
2003-06-16,0.9883993637935908,0.9883993637935908,0.9883993637935908,0.9883993637935908,0.0
2003-06-17,0.9883993637935908,0.9883993637935908,0.9883993637935908,0.9883993637935908,0.0
2003-06-18,0.9883993637935908,0.9883993637935908,0.9883993637935908,0.9883993637935908,0.0
2003-06-19,0.978314663166815,0.978314663166815,0.978314663166815,0.978314663166815,300.0
2003-06-20,0.978314663166815,0.978314663166815,0.978314663166815,0.978314663166815,0.0
2003-06-23,0.978314663166815,0.978314663166815,0.9682290025024616,0.978314663166815,3700.0
2003-06-24,0.978314663166815,0.978314663166815,0.978314663166815,0.978314663166815,3300.0
2003-06-25,0.978314663166815,0.978314663166815,0.978314663166815,0.978314663166815,0.0
2003-06-26,1.028743134339914,1.028743134339914,1.028743134339914,1.028743134339914,400.0
2003-06-27,1.002520142708671,1.002520142708671,0.9984858600971932,0.9984858600971932,1200.0
2003-06-30,0.9984858600971932,0.9984858600971932,0.9984858600971932,0.9984858600971932,2000.0
2003-07-02,0.9984858600971932,0.9984858600971932,0.9984858600971932,0.9984858600971932,0.0
2003-07-03,0.9984858600971932,0.9984858600971932,0.9984858600971932,0.9984858600971932,0.0
2003-07-04,1.0690854084888817,1.0690854084888817,1.0690854084888817,1.0690854084888817,400.0
2003-07-07,1.059000305152684,1.059000305152684,1.028743134339914,1.028743134339914,1300.0
2003-07-08,1.0589991686092517,1.0589991686092517,1.0388277751107955,1.0388277751107955,1300.0
2003-07-09,1.0590005282944233,1.0590005282944233,1.0590005282944233,1.0590005282944233,1000.0
2003-07-10,1.0590005282944233,1.0590005282944233,1.0590005282944233,1.0590005282944233,0.0
2003-07-11,1.0590005282944233,1.0590005282944233,1.0590005282944233,1.0590005282944233,0.0
2003-07-14,1.059000305152684,1.059000305152684,1.028743134339914,1.028743134339914,1300.0
2003-07-15,1.028743134339914,1.028743134339914,1.028743134339914,1.028743134339914,0.0
2003-07-16,1.0388283749499387,1.0388283749499387,1.0085712191388054,1.0085712191388054,2000.0
2003-07-17,1.0085712191388054,1.0085712191388054,1.0085712191388054,1.0085712191388054,0.0
2003-07-18,1.089257475965454,1.089257475965454,1.028743134339914,1.028743134339914,6000.0
2003-07-21,1.028743134339914,1.028743134339914,1.028743134339914,1.028743134339914,400.0
2003-07-22,1.028743134339914,1.028743134339914,1.028743134339914,1.028743134339914,0.0
2003-07-23,1.028742752245254,1.079171319474775,1.0126056261213847,1.0126056261213847,4000.0
2003-07-24,1.0791707675304936,1.0791707675304936,1.0791707675304936,1.0791707675304936,1000.0
2003-07-25,1.0690851169538331,1.0791707675304936,1.058999370192363,1.0791707675304936,1700.0
2003-07-28,1.0791707675304936,1.0791707675304936,1.0791707675304936,1.0791707675304936,800.0
2003-07-29,1.0388283481449077,1.1598568720816786,1.0388283481449077,1.1598568720816786,6000.0
2003-07-30,1.0791707675304936,1.0791707675304936,1.0791707675304936,1.0791707675304936,100.0
2003-07-31,1.0791707675304936,1.0791707675304936,1.0791707675304936,1.0791707675304936,100.0
2003-08-01,1.0690858435440145,1.1457372055240045,1.0690858435440145,1.1296000766861118,9900.0
2003-08-05,1.109428665638746,1.1296000766861118,1.109428665638746,1.1296000766861118,2300.0
2003-08-06,1.1094284009085802,1.1094284009085802,1.1094284009085802,1.1094284009085802,700.0
2003-08-07,1.1094284009085802,1.1094284009085802,1.1094284009085802,1.1094284009085802,1400.0
2003-08-08,1.0892570842664135,1.0892570842664135,1.0892570842664135,1.0892570842664135,1400.0
2003-08-11,1.109428665638746,1.1296000766861118,1.109428665638746,1.1296000766861118,700.0
2003-08-12,1.1497714877334777,1.161874430546772,1.109428665638746,1.1296000766861118,8200.0
2003-08-13,1.2102862001589176,1.2506290350235862,1.1759947424314967,1.230457617591252,5300.0
2003-08-14,1.230456989819356,1.230456989819356,1.194148456965554,1.210285582678355,10400.0
2003-08-15,1.1901141755373534,1.210285582678355,1.1800284238744247,1.210285582678355,3600.0
2003-08-18,1.2102851758190716,1.2506279765391108,1.2102851758190716,1.2506279765391108,1900.0
2003-08-19,1.230456576179091,1.2506279765391108,1.2203709240914933,1.2506279765391108,64500.0
2003-08-20,1.2506283329501144,1.2808854902054088,1.2304569268415353,1.2808854902054088,900.0
2003-08-21,1.2909716767148836,1.2909716767148836,1.2405430963446529,1.2405430963446529,5100.0
2003-08-22,1.230457617591252,1.230457617591252,1.230457617591252,1.230457617591252,800.0
2003-08-25,1.210285582678355,1.210285582678355,1.210285582678355,1.210285582678355,2000.0
2003-08-26,1.1800286675709992,1.1800286675709992,1.1800286675709992,1.1800286675709992,12300.0
2003-08-27,1.1699425334682712,1.1699425334682712,1.149771034192913,1.149771034192913,5600.0
2003-08-28,1.1396855554395124,1.1396855554395124,1.1396855554395124,1.1396855554395124,100.0
2003-08-29,1.1497711601155547,1.1538054411754923,1.1497711601155547,1.1538054411754923,900.0
2003-09-02,1.1598568720816786,1.1598568720816786,1.1598568720816786,1.1598568720816786,2100.0
2003-09-03,1.1538054411754923,1.1538054411754923,1.1538054411754923,1.1538054411754923,400.0
2003-09-04,1.1901139069008229,1.1901139069008229,1.1901139069008229,1.1901139069008229,6800.0
2003-09-05,1.1558229439462535,1.1558229439462535,1.1558229439462535,1.1558229439462535,600.0
2003-09-08,1.1538057547755962,1.1558229439462535,1.1538057547755962,1.1558229439462535,900.0
2003-09-09,1.149771034192913,1.180028186921113,1.149771034192913,1.149771034192913,2700.0
2003-09-10,1.149771034192913,1.149771034192913,1.149771034192913,1.149771034192913,0.0
2003-09-11,1.149771034192913,1.149771034192913,1.149771034192913,1.149771034192913,0.0
2003-09-12,1.1598570167334237,1.210285582678355,1.1497712650704948,1.210285582678355,12100.0
2003-09-15,1.1901139069008229,1.1901139069008229,1.1901139069008229,1.1901139069008229,2100.0
2003-09-16,1.1901143274477244,1.2001999842131656,1.1901143274477244,1.2001999842131656,3600.0
2003-09-17,1.2001999842131656,1.2001999842131656,1.2001999842131656,1.2001999842131656,5000.0
2003-09-18,1.1699429177319738,1.2001999842131656,1.1699429177319738,1.2001999842131656,8500.0
2003-09-19,1.2001999842131656,1.2001999842131656,1.2001999842131656,1.2001999842131656,0.0
2003-09-22,1.1598568720816786,1.1598568720816786,1.1598568720816786,1.1598568720816786,800.0
2003-09-23,1.1598568720816786,1.1598568720816786,1.1598568720816786,1.1598568720816786,300.0
2003-09-24,1.1598568720816786,1.1598568720816786,1.1598568720816786,1.1598568720816786,11000.0
2003-09-25,1.1598568720816786,1.1598568720816786,1.1598568720816786,1.1598568720816786,3500.0
2003-09-26,1.1901139069008229,1.210285309488667,1.1901139069008229,1.1901139069008229,8400.0
2003-09-29,1.1901139069008229,1.1901139069008229,1.1901139069008229,1.1901139069008229,200.0
2003-09-30,1.210285582678355,1.210285582678355,1.210285582678355,1.210285582678355,1300.0
2003-10-01,1.210285582678355,1.210285582678355,1.210285582678355,1.210285582678355,200.0
2003-10-02,1.210285582678355,1.210285582678355,1.210285582678355,1.210285582678355,3100.0
2003-10-03,1.210285582678355,1.210285582678355,1.210285582678355,1.210285582678355,0.0
2003-10-06,1.210285582678355,1.210285582678355,1.210285582678355,1.210285582678355,1300.0
2003-10-07,1.210285582678355,1.210285582678355,1.210285582678355,1.210285582678355,1200.0
2003-10-08,1.246593834146787,1.246593834146787,1.1901139069008229,1.1901139069008229,1500.0
2003-10-09,1.2001999842131656,1.2001999842131656,1.2001999842131656,1.2001999842131656,200.0
2003-10-10,1.210285582678355,1.210285582678355,1.210285582678355,1.210285582678355,1500.0
2003-10-14,1.1901137754590516,1.2506279765391108,1.1901137754590516,1.2506279765391108,7000.0
2003-10-15,1.250628396960357,1.250628396960357,1.1901141755373534,1.210285582678355,2700.0
2003-10-16,1.212302127754808,1.212302127754808,1.212302127754808,1.212302127754808,1100.0
2003-10-17,1.220371683433537,1.2405430963446529,1.220371683433537,1.2405430963446529,17700.0
2003-10-20,1.2405430963446529,1.2405430963446529,1.2405430963446529,1.2405430963446529,0.0
2003-10-21,1.210285582678355,1.210285582678355,1.210285582678355,1.210285582678355,900.0
2003-10-22,1.210285582678355,1.210285582678355,1.210285582678355,1.210285582678355,18000.0
2003-10-23,1.210285582678355,1.210285582678355,1.210285582678355,1.210285582678355,1000.0
2003-10-24,1.210285582678355,1.210285582678355,1.210285582678355,1.210285582678355,2100.0
2003-10-27,1.2244058275497,1.2405429560536712,1.2244058275497,1.2244058275497,7800.0
2003-10-28,1.2405426162782596,1.2707997720284312,1.2405426162782596,1.2707997720284312,18000.0
2003-10-29,1.242559416395103,1.2506279765391108,1.2264222961070872,1.2506279765391108,84700.0
2003-10-30,1.2506287547077684,1.274834546385991,1.2344916243788762,1.2405430963446529,14500.0
2003-10-31,1.240542324451513,1.2506279765391108,1.240542324451513,1.2506279765391108,4200.0
2003-11-03,1.250628270738419,1.2808854264885907,1.250628270738419,1.2707997720284312,2500.0
2003-11-04,1.3010565075124767,1.3817422040199157,1.3010565075124767,1.3212280037779531,19100.0
2003-11-05,1.3413997494019247,1.4019139652322925,1.3413997494019247,1.3555196850032536,59500.0
2003-11-06,1.363587525192674,1.411998868811808,1.363587525192674,1.411998868811808,22700.0
2003-11-07,1.442256006666162,1.442256006666162,1.411998868811808,1.411998868811808,5900.0
2003-11-10,1.4119997055409836,1.4422568613252598,1.4119997055409836,1.4422568613252598,5700.0
2003-11-11,1.4422576795250686,1.4422576795250686,1.422086262953824,1.422086262953824,424200.0
2003-11-12,1.422086262953824,1.422086262953824,1.412000506575751,1.422086262953824,47800.0
2003-11-13,1.414016651695471,1.4220852123631773,1.381742312839818,1.381742312839818,4700.0
2003-11-14,1.3716565946628403,1.3716565946628403,1.3716565946628403,1.3716565946628403,200.0
2003-11-17,1.3716565946628403,1.3716565946628403,1.3716565946628403,1.3716565946628403,0.0
2003-11-18,1.381743333626433,1.422086262953824,1.381743333626433,1.422086262953824,19200.0
2003-11-19,1.412000506575751,1.422086262953824,1.412000506575751,1.422086262953824,64900.0
2003-11-20,1.4220846134915228,1.4220846134915228,1.411998868811808,1.411998868811808,9100.0
2003-11-21,1.411998868811808,1.4220846134915228,1.411998868811808,1.411998868811808,12700.0
2003-11-24,1.4119999517596338,1.4321713604049415,1.4119999517596338,1.4160342334886953,11500.0
2003-11-25,1.4119993834857991,1.4341879721580415,1.4119993834857991,1.432170784012917,114700.0
2003-11-26,1.422086262953824,1.422086262953824,1.412000506575751,1.422086262953824,2100.0
2003-11-27,1.411998868811808,1.411998868811808,1.411998868811808,1.411998868811808,1000.0
2003-11-28,1.401914165853228,1.401914165853228,1.3817427576898091,1.3918285098639491,7000.0
2003-12-01,1.3918287605437163,1.4079658899808802,1.3615715947565938,1.3615715947565938,7200.0
2003-12-02,1.351484440038155,1.351484440038155,1.351484440038155,1.351484440038155,100.0
2003-12-03,1.411998868811808,1.411998868811808,1.411998868811808,1.411998868811808,2000.0
2003-12-04,1.4422567746179062,1.553199544243997,1.4422567746179062,1.4926853324983589,27500.0
2003-12-05,1.47251341729725,1.4765476966795106,1.47251341729725,1.47251341729725,1400.0
2003-12-08,1.5128567364135714,1.5128567364135714,1.4926853324983589,1.4926853324983589,2200.0
2003-12-09,1.512856211119857,1.512856211119857,1.47251341729725,1.47251341729725,17000.0
2003-12-10,1.4926853324983589,1.4926853324983589,1.4926853324983589,1.4926853324983589,2300.0
2003-12-11,1.454359528439815,1.454359528439815,1.4523423400786604,1.4523423400786604,8300.0
2003-12-12,1.4523423400786604,1.4523423400786604,1.4523423400786604,1.4523423400786604,200.0
2003-12-15,1.4725138389508698,1.4725138389508698,1.4523423400786604,1.4523423400786604,3100.0
2003-12-16,1.4725138389508698,1.4725138389508698,1.4523423400786604,1.4523423400786604,10000.0
2003-12-17,1.4725136812519777,1.4725136812519777,1.432170784012917,1.432170784012917,4800.0
2003-12-18,1.4220853707026937,1.4926853324983589,1.4220853707026937,1.4926853324983589,15600.0
2003-12-19,1.4725134940789473,1.51285629000516,1.4725134940789473,1.51285629000516,10200.0
2003-12-22,1.5128567364135714,1.5128567364135714,1.4926853324983589,1.4926853324983589,6300.0
2003-12-23,1.51285629000516,1.5189077574864982,1.51285629000516,1.51285629000516,15900.0
2003-12-24,1.51285629000516,1.51285629000516,1.51285629000516,1.51285629000516,0.0
2003-12-29,1.5148734996886783,1.6641419429480335,1.5148734996886783,1.6641419429480335,15500.0
2003-12-30,1.6137132323513577,1.6137132323513577,1.6137132323513577,1.6137132323513577,1200.0
2003-12-31,1.6137132323513577,1.6137132323513577,1.6137132323513577,1.6137132323513577,6000.0
2004-01-02,1.6258162580632,1.6641418648535586,1.6237990702401237,1.6237990702401237,4600.0
2004-01-05,1.6641433396269734,1.7044861699924574,1.6238005092614898,1.6944004143086389,46300.0
2004-01-06,1.6863309420846284,1.7145710043505478,1.6338853869760437,1.6338853869760437,22900.0
2004-01-07,1.694399295089465,1.694399295089465,1.684313738437354,1.684313738437354,3200.0
2004-01-08,1.6843137189116,1.714570773256498,1.6843137189116,1.714570773256498,6600.0
2004-01-09,1.714571012247502,1.7750853217419396,1.714571012247502,1.7750853217419396,9600.0
2004-01-12,1.7952568444690509,1.8154283475002708,1.7952568444690509,1.8053425959846603,22500.0
2004-01-13,1.795257560783301,1.795257560783301,1.71457190120397,1.7851719976132243,27700.0
2004-01-14,1.7347417208345834,1.764998765582443,1.7347417208345834,1.764998765582443,7300.0
2004-01-15,1.724655975128764,1.764998765582443,1.724655975128764,1.764998765582443,11800.0
2004-01-16,1.6258170518580384,1.6258170518580384,1.6258170518580384,1.6258170518580384,1300.0
2004-01-19,1.7549138130377997,1.7549138130377997,1.6338853869760437,1.6338853869760437,5200.0
2004-01-20,1.712553218389681,1.712553218389681,1.6237990702401237,1.6237990702401237,4200.0
2004-01-21,1.5632853276489576,1.6439709450313522,1.5632853276489576,1.5733710779141783,5400.0
2004-01-22,1.633886264945308,1.6944004143086389,1.633886264945308,1.6944004143086389,4900.0
2004-01-23,1.6944004143086389,1.6944004143086389,1.654057583943155,1.6944004143086389,2300.0
2004-01-26,1.7145719256762757,1.750880569190106,1.6944004143086389,1.6944004143086389,3500.0
2004-01-27,1.7145707264630965,1.7428107841520348,1.7145707264630965,1.7428107841520348,2600.0
2004-01-28,1.7428107841520348,1.7428107841520348,1.7428107841520348,1.7428107841520348,2400.0
2004-01-29,1.714570773256498,1.7165879615114004,1.714570773256498,1.714570773256498,11500.0
2004-01-30,1.714570773256498,1.714570773256498,1.7044850243516454,1.714570773256498,5400.0
2004-02-02,1.714570773256498,1.714570773256498,1.714570773256498,1.714570773256498,0.0
2004-02-03,1.7145709473174633,1.7145709473174633,1.6742281399721648,1.6742281399721648,19400.0
2004-02-04,1.6641423900434202,1.6943994474599742,1.6641423900434202,1.6742281399721648,17900.0
2004-02-05,1.674227690167099,1.674227690167099,1.6641419429480335,1.6641419429480335,1200.0
2004-02-06,1.6439717305963393,1.690366127037848,1.6439717305963393,1.690366127037848,1400.0
2004-02-09,1.6237986936083186,1.6237986936083186,1.5531986751329063,1.5935415565738258,1900.0
2004-02-10,1.6237986936083186,1.6237986936083186,1.5935415565738258,1.5935415565738258,1600.0
2004-02-11,1.5733710779141783,1.5733710779141783,1.5733710779141783,1.5733710779141783,1000.0
2004-02-12,1.6137129492018922,1.6137129492018922,1.5632844195393332,1.5935415565738258,84500.0
2004-02-13,1.5653016068945331,1.6036272047954654,1.5653016068945331,1.5935415565738258,2500.0
2004-02-16,1.5935415565738258,1.5935415565738258,1.5935415565738258,1.5935415565738258,0.0
2004-02-17,1.6137132323513577,1.6137132323513577,1.6137132323513577,1.6137132323513577,3200.0
2004-02-18,1.652039451654991,1.6742281399721648,1.6338853326268663,1.6742281399721648,56300.0
2004-02-19,1.6742277058393078,1.7145705027235838,1.6742277058393078,1.7105361268503414,2800.0
2004-02-20,1.7145719256762757,1.7145719256762757,1.6944004143086389,1.6944004143086389,3300.0
2004-02-23,1.714570773256498,1.714570773256498,1.714570773256498,1.714570773256498,35600.0
2004-02-24,1.714570773256498,1.7347422710662028,1.714570773256498,1.714570773256498,102800.0
2004-02-25,1.7710506494713183,1.7710506494713183,1.7347422237222887,1.7428107841520348,4600.0
2004-02-26,1.7528963882513455,1.7528963882513455,1.6762451582616502,1.714570773256498,7300.0
2004-02-27,1.6742284484946348,1.906199777754435,1.6742284484946348,1.906199777754435,58400.0
2004-03-01,1.9667149216485087,1.9667149216485087,1.916286333913932,1.916286333913932,13600.0
2004-03-02,1.9162851705609107,2.013107907893911,1.9162851705609107,1.9667137276809348,10800.0
2004-03-03,1.9767987275871812,2.017141519503327,1.875941651612015,1.9767987275871812,5400.0
2004-03-04,1.976799627985997,2.017142438277611,1.976799627985997,2.017142438277611,2400.0
2004-03-05,2.017142543663194,2.055468167350125,2.017142543663194,2.055468167350125,10000.0
2004-03-08,2.01714163744901,2.168427260257685,2.01714163744901,2.097827225999122,169500.0
2004-03-09,2.208772026558783,2.218857782224671,2.017143438386064,2.057486268679828,52500.0
2004-03-10,2.0574844317240664,2.1179987193214598,2.0574844317240664,2.097827225999122,54700.0
2004-03-11,2.059465564032989,2.059465564032989,1.9686068259611371,2.019083924062705,19700.0
2004-03-12,2.1200397483461635,2.1200397483461635,2.1200397483461635,2.1200397483461635,300.0
2004-03-15,2.029179550196597,2.079656652477334,2.019084091229477,2.079656652477334,13400.0
2004-03-16,2.079656652477334,2.079656652477334,2.079656652477334,2.079656652477334,500.0
2004-03-17,2.029179382193988,2.039274840325272,2.019083924062705,2.019083924062705,11900.0
2004-03-18,2.019083924062705,2.019083924062705,2.019083924062705,2.019083924062705,40600.0
2004-03-19,2.0594641468486112,2.0594641468486112,2.0594641468486112,2.0594641468486112,800.0
2004-03-22,1.9181295008178807,1.9181295008178807,1.8878433225637388,1.897938586945236,9100.0
2004-03-23,1.91812941660892,1.9282248731020355,1.91812941660892,1.91812941660892,2700.0
2004-03-24,2.019084733869452,2.0493709278555245,1.958512153342384,1.958512153342384,1700.0
2004-03-25,1.9625482362900024,1.9625482362900024,1.9625482362900024,1.9625482362900024,1200.0
2004-03-26,1.9625482362900024,1.9625482362900024,1.9625482362900024,1.9625482362900024,0.0
2004-03-29,1.9787028970017275,2.03927547199712,1.958511974484961,2.03927547199712,3200.0
2004-03-30,2.03927547199712,2.03927547199712,2.03927547199712,2.03927547199712,3100.0
2004-03-31,2.039274226933724,2.069560399662973,2.029178771839044,2.069560399662973,19100.0
2004-04-01,2.0695610221642733,2.0695610221642733,2.019083924062705,2.019083924062705,46900.0
2004-04-02,2.059464944568293,2.069560399662973,2.019083316744364,2.069560399662973,3700.0
2004-04-05,2.0190841288291463,2.0635040335787505,2.0190841288291463,2.0554277047656284,7200.0
2004-04-06,2.0675425324547048,2.069561663217362,2.03927547199712,2.03927547199712,5000.0
2004-04-07,2.06955999741713,2.06955999741713,2.0433118962945374,2.049369091152135,3500.0
2004-04-08,2.069560399662973,2.069560399662973,2.069560399662973,2.069560399662973,1200.0
2004-04-12,2.069560399662973,2.069560399662973,2.069560399662973,2.069560399662973,53900.0
2004-04-13,2.069561532260785,2.0998477215645948,2.069561532260785,2.0998477215645948,87200.0
2004-04-14,2.0493701059017067,2.0493701059017067,2.019083924062705,2.019083924062705,700.0
2004-04-15,2.0392749382984414,2.0392749382984414,2.0231222815343037,2.0231222815343037,1000.0
2004-04-16,2.03927547199712,2.03927547199712,2.03927547199712,2.03927547199712,100.0
2004-04-19,2.059464944568293,2.069560399662973,2.059464944568293,2.069560399662973,2600.0
2004-04-20,2.0998480263618364,2.0998480263618364,2.025141915021119,2.029180176877066,5100.0
2004-04-21,2.029180176877066,2.029180176877066,2.029180176877066,2.029180176877066,2900.0
2004-04-22,2.0291783774418928,2.049369091152135,2.0291783774418928,2.049369091152135,1000.0
2004-04-23,2.049370275575974,2.079656652477334,2.049370275575974,2.079656652477334,600.0
2004-04-26,2.06148416356693,2.06148416356693,2.06148416356693,2.06148416356693,500.0
2004-04-27,2.0594641468486112,2.0614832755964096,2.029177985850504,2.0594641468486112,4000.0
2004-04-28,2.033216050791385,2.0594641468486112,2.029177985850504,2.0594641468486112,2700.0
2004-04-29,2.02918046447532,2.0332185343486646,2.02918046447532,2.0332185343486646,1100.0
2004-04-30,2.049371679712626,2.1200397483461635,2.0291809404994696,2.1200397483461635,19300.0
2004-05-03,2.1200397483461635,2.1200397483461635,2.1200397483461635,2.1200397483461635,0.0
2004-05-04,2.0392756389620117,2.0392756389620117,2.029180176877066,2.029180176877066,11500.0
2004-05-05,2.029178771839044,2.069560399662973,2.029178771839044,2.069560399662973,2900.0
2004-05-06,2.0311975065793426,2.049369091152135,2.0291783774418928,2.049369091152135,5800.0
2004-05-07,2.049370740700595,2.049370740700595,2.03927547199712,2.03927547199712,66900.0
2004-05-10,2.019083498420791,2.019083498420791,1.716220973657672,1.817175148578712,27600.0
2004-05-11,1.7767935171212574,1.8878431480453624,1.7767935171212574,1.817175148578712,5800.0
2004-05-12,1.817175148578712,1.817175148578712,1.817175148578712,1.817175148578712,8100.0
2004-05-13,1.796984914867454,1.8676529410086524,1.796984914867454,1.8676529410086524,3100.0
2004-05-14,1.8636146800612097,1.8676529410086524,1.8636146800612097,1.8676529410086524,1900.0
2004-05-17,1.8676529410086524,1.8676529410086524,1.817175834494905,1.8676529410086524,4800.0
2004-05-18,1.8676529410086524,1.8676529410086524,1.8676529410086524,1.8676529410086524,0.0
2004-05-19,1.8615957639366203,1.8615957639366203,1.8615957639366203,1.8615957639366203,1700.0
2004-05-20,1.8615957639366203,1.8615957639366203,1.8615957639366203,1.8615957639366203,0.0
2004-05-21,1.8676529410086524,1.8676529410086524,1.8676529410086524,1.8676529410086524,4300.0
2004-05-25,1.8676529410086524,1.8676529410086524,1.8676529410086524,1.8676529410086524,2300.0
2004-05-26,1.8878418552837213,1.8878418552837213,1.8878418552837213,1.8878418552837213,500.0
2004-05-27,1.9887967564204907,1.9988920169929252,1.918128777084935,1.9988920169929252,15300.0
2004-05-28,1.9948540681378188,1.996873197392492,1.9948540681378188,1.9968731973924916,1000.0
2004-05-31,1.9726459976919744,1.9726459976919744,1.9706268666218136,1.9706268666218136,1200.0
2004-06-01,1.9706268666218136,1.9706268666218136,1.9706268666218136,1.9706268666218136,0.0
2004-06-02,1.8373660605848423,1.8373660605848423,1.817175148578712,1.817175148578712,4500.0
2004-06-03,1.837366358695792,1.877747996705129,1.827270901054748,1.877747996705129,6700.0
2004-06-04,1.8636146800612097,1.877748400822378,1.8636146800612097,1.8676529410086524,15000.0
2004-06-07,1.8676529410086524,1.8676529410086524,1.8676529410086524,1.8676529410086524,0.0
2004-06-08,1.817175148578712,1.8474613240331004,1.817175148578712,1.817175148578712,5500.0
2004-06-09,1.817175148578712,1.817175148578712,1.817175148578712,1.817175148578712,600.0
2004-06-10,1.841458086307008,1.841458086307008,1.821222206815598,1.841458086307008,2400.0
2004-06-11,1.841458086307008,1.841458086307008,1.841458086307008,1.841458086307008,0.0
2004-06-14,1.8313395709408768,1.8475281922521936,1.8313395709408768,1.847528192252193,1000.0
2004-06-15,1.8475281922521936,1.8475281922521936,1.8475281922521936,1.847528192252193,0.0
2004-06-16,1.8920476317325288,1.8920476317325288,1.8212222450108664,1.8212222450108664,2800.0
2004-06-17,1.8111043438895928,1.8212222840644603,1.8009864037147254,1.8009864037147254,4500.0
2004-06-18,1.7706330009058786,1.7706330009058786,1.7706330009058786,1.7706330009058786,1800.0
2004-06-21,1.7706326231183225,1.811104187335728,1.7625383102748415,1.780750562418584,5200.0
2004-06-22,1.8414582899218952,1.8414582899218952,1.784797898274316,1.784797898274316,2200.0
2004-06-23,1.7706330009058786,1.7706330009058786,1.7706330009058786,1.7706330009058786,500.0
2004-06-24,1.7605150594468226,1.7706330009058786,1.7544443717648623,1.7706330009058786,4300.0
2004-06-25,1.7524207448763145,1.7706330009058786,1.750397117987767,1.7706330009058786,23700.0
2004-06-28,1.780750562418584,1.780750562418584,1.7706326231183225,1.780750562418584,5600.0
2004-06-29,1.7200437568008902,1.7200437568008902,1.7200437568008902,1.7200437568008902,1500.0
2004-06-30,1.7301610788900186,1.7321847053701789,1.7301610788900186,1.7301610788900186,3900.0
2004-07-02,1.7301610788900186,1.7301610788900186,1.7301610788900186,1.7301610788900186,0.0
2004-07-05,1.7908688838239897,1.8009866322993635,1.7706330009058786,1.7706330009058786,3500.0
2004-07-06,1.7908695604727507,1.7908695604727507,1.7908695604727507,1.7908695604727507,500.0
2004-07-07,1.780750562418584,1.780750562418584,1.780750562418584,1.780750562418584,200.0
2004-07-08,1.7321852200715675,1.740279535413709,1.7301615929901073,1.7342086541693278,3200.0
2004-07-09,1.764562313223918,1.7706330009058786,1.764562313223918,1.7706330009058786,3500.0
2004-07-12,1.8009866322993635,1.8009866322993635,1.7706330009058786,1.7706330009058786,500.0
2004-07-13,1.7706330009058786,1.7706330009058786,1.7706330009058786,1.7706330009058786,0.0
2004-07-14,1.8212228105019737,1.902165969330798,1.8212228105019737,1.902165969330798,3200.0
2004-07-15,1.902166379622876,1.902166379622876,1.7908695604727507,1.7908695604727507,800.0
2004-07-16,1.7908695604727507,1.7908695604727507,1.7908695604727507,1.7908695604727507,0.0
2004-07-19,1.8212221266359885,1.8212221266359885,1.780750562418584,1.780750562418584,500.0
2004-07-20,1.780750562418584,1.780750562418584,1.780750562418584,1.780750562418584,0.0
2004-07-21,1.8009864037147254,1.8009864037147254,1.8009864037147254,1.8009864037147254,10700.0
2004-07-22,1.8009864037147254,1.8009864037147254,1.8009864037147254,1.8009864037147254,0.0
2004-07-23,1.8212222450108664,1.8212222450108664,1.8212222450108664,1.8212222450108664,400.0
2004-07-26,1.8009864037147254,1.8009864037147254,1.8009864037147254,1.8009864037147254,300.0
2004-07-27,1.8171746697315576,1.8171746697315576,1.8171746697315576,1.8171746697315576,1000.0
2004-07-28,1.800986782591194,1.8819301280346563,1.800986782591194,1.8819301280346563,600.0
2004-07-29,1.8819301280346563,1.8819301280346563,1.8819301280346563,1.8819301280346563,1000.0
2004-07-30,1.8819301280346563,1.8819301280346563,1.8819301280346563,1.8819301280346563,0.0
2004-08-03,1.8819301280346563,1.8819301280346563,1.8819301280346563,1.8819301280346563,0.0
2004-08-04,1.892047592051886,1.892047592051886,1.841458086307008,1.841458086307008,1800.0
2004-08-05,1.9021661158314844,1.9426378913466575,1.9021661158314844,1.9426378913466575,1500.0
2004-08-06,1.9426378913466575,1.9426378913466575,1.9426378913466575,1.9426378913466575,500.0
2004-08-09,1.871812333015917,1.902165969330798,1.845505758150621,1.902165969330798,1100.0
2004-08-10,1.9426378913466575,2.0235810564095487,1.9426378913466575,1.9426378913466575,86400.0
2004-08-11,1.9729926109851776,1.9729926109851776,1.9729926109851776,1.9729926109851776,200.0
2004-08-12,1.9729926109851776,1.9729926109851776,1.9729926109851776,1.9729926109851776,1100.0
2004-08-13,1.9729926109851776,1.9729926109851776,1.9729926109851776,1.9729926109851776,0.0
2004-08-16,1.972990724050231,1.972990724050231,1.841458086307008,1.841458086307008,2500.0
2004-08-17,1.9527549598249496,1.9527549598249496,1.9224013317797857,1.9224013317797857,16000.0
2004-08-18,1.9729926109851776,2.023582165113003,1.9628746615628456,1.9729926109851776,145300.0
2004-08-19,2.013464215690671,2.013464215690671,1.9729926109851776,1.9729926109851776,17100.0
2004-08-20,2.023579612589374,2.023579612589374,2.003343739270044,2.003343739270044,3000.0
2004-08-23,2.0033460778604084,2.0235819748019543,2.0033460778604084,2.0235819748019543,10000.0
2004-08-24,2.0235819748019543,2.0235819748019543,2.0235819748019543,2.0235819748019543,62800.0
2004-08-25,2.023580398607007,2.0640519679824147,2.023580398607007,2.033698339196776,3500.0
2004-08-26,2.0640514879118705,2.1146409861106106,2.0640514879118705,2.1146409861106106,71200.0
2004-08-27,2.124760650816081,2.14499654373165,2.033699518663576,2.14499654373165,28600.0
2004-08-30,2.1449950068132173,2.1449950068132173,2.102499816525933,2.102499816525933,3500.0
2004-08-31,2.102499816525933,2.102499816525933,2.102499816525933,2.102499816525933,1400.0
2004-09-01,2.138925141104129,2.138925141104129,2.0984535580762973,2.0984535580762973,3200.0
2004-09-02,2.0984535580762973,2.0984535580762973,2.0984535580762973,2.0984535580762973,0.0
2004-09-03,2.1085716373464973,2.1085716373464973,2.104524382292213,2.104524382292213,3000.0
2004-09-07,2.094405523140757,2.094405523140757,2.068098958149566,2.068098958149566,1500.0
2004-09-08,2.064052460276353,2.064052460276353,2.064052460276353,2.064052460276353,800.0
2004-09-09,2.1411755828678776,2.1411755828678776,2.1411755828678776,2.1411755828678776,800.0
2004-09-10,2.1391461096334976,2.1391461096334976,2.110732334410526,2.120880125101088,4700.0
2004-09-13,2.094495698691068,2.094495698691068,2.090436699027326,2.090436699027326,1700.0
2004-09-14,2.11073238887168,2.11073238887168,2.080289209567508,2.080289209567508,4600.0
2004-09-15,2.100584737272972,2.120880125101088,2.098555140424258,2.120880125101088,8200.0
2004-09-16,2.1208802366647377,2.1208802366647377,2.0742006680069016,2.0742006680069016,1300.0
2004-09-17,2.080288967140763,2.1249391259961823,2.0721707740355044,2.082318563805325,5400.0
2004-09-20,2.1208794654814374,2.1249386579164065,2.110731677946962,2.110731677946962,10400.0
2004-09-21,2.131027669289147,2.141175458805883,2.124939073000299,2.124939073000299,6700.0
2004-09-22,2.151323248322619,2.151323248322619,2.124939073000299,2.124939073000299,6200.0
2004-09-23,2.1716188850008886,2.1716188850008886,2.110732334410526,2.120880125101088,17200.0
2004-09-24,2.124939318798516,2.124939318798516,2.120880125101088,2.120880125101088,8300.0
2004-09-27,2.110731677946962,2.110731677946962,2.110731677946962,2.110731677946962,8200.0
2004-09-28,2.131027253015912,2.131027253015912,2.110731677946962,2.110731677946962,85700.0
2004-09-29,2.110730977956888,2.151322114633388,2.110730977956888,2.151322114633388,7900.0
2004-09-30,2.1614698435167834,2.1614698435167834,2.1614698435167834,2.1614698435167834,100.0
2004-10-01,2.161472488683633,2.161472488683633,2.131029290525944,2.131029290525944,9200.0
2004-10-04,2.131029290525944,2.131029290525944,2.131029290525944,2.131029290525944,0.0
2004-10-05,2.1614702353693622,2.2730955015010563,2.1614702353693622,2.2528001217380687,10600.0
2004-10-06,2.313686454579964,2.313686454579964,2.2528001217380687,2.2528001217380687,15300.0
2004-10-07,2.232503815160056,2.232503815160056,2.2122082485101817,2.2122082485101817,3600.0
2004-10-08,2.171620206059524,2.171620206059524,2.171620206059524,2.171620206059524,38700.0
2004-10-12,2.2325049033948554,2.2325049033948554,2.2325049033948554,2.2325049033948554,500.0
2004-10-13,2.195972943038719,2.2325049033948554,2.195972943038719,2.2325049033948554,1100.0
2004-10-14,2.191913748437699,2.202061535804432,2.191913748437699,2.191913748437699,33800.0
2004-10-15,2.2325048386074657,2.2325048386074657,2.204091070982488,2.204091070982488,700.0
2004-10-18,2.228445645995488,2.2325048386074657,2.1959728793114883,2.204091070982488,4200.0
2004-10-19,2.2122093268518994,2.2325049033948554,2.2122093268518994,2.2325049033948554,7900.0
2004-10-20,2.2325049033948554,2.2325049033948554,2.191913943861905,2.2325049033948554,34600.0
2004-10-21,2.2325049033948554,2.2325049033948554,2.2325049033948554,2.2325049033948554,1900.0
2004-10-22,2.2730967173655694,2.313687692156323,2.20206255987001,2.313687692156323,2300.0
2004-10-25,2.313687692156323,2.313687692156323,2.313687692156323,2.313687692156323,0.0
2004-10-26,2.2730960583520123,2.2730960583520123,2.2730960583520123,2.2730960583520123,4200.0
2004-10-27,2.2730960583520123,2.277155251430768,2.2730960583520123,2.2730960583520123,7200.0
2004-10-28,2.354277375198077,2.358336373339833,2.2832430689646768,2.2832430689646768,2700.0
2004-10-29,2.303538640332195,2.313686232463041,2.2832430689646768,2.2832430689646768,30200.0
2004-11-01,2.2832430689646768,2.2832430689646768,2.2832430689646768,2.2832430689646768,0.0
2004-11-02,2.313686429588446,2.467932243175123,2.303538836593028,2.4354594810627552,14200.0
2004-11-03,2.638415124400301,2.6871242802442064,2.587676372007987,2.587676372007987,189300.0
2004-11-04,2.7297432678951767,2.7297432678951767,2.638413604897752,2.674945547517869,2700.0
2004-11-05,2.6384142618718607,2.6384142618718607,2.569409550208284,2.569409550208284,3100.0
2004-11-08,2.62826632984726,2.62826632984726,2.5572322198017643,2.62826632984726,3300.0
2004-11-09,2.628267227651195,2.638415016424962,2.628267227651195,2.638415016424962,1100.0
2004-11-10,2.628266908430746,2.628266908430746,2.5775281642774384,2.5775281642774384,35400.0
2004-11-11,2.6079718898448707,2.6079718898448707,2.597824100891383,2.597824100891383,54200.0
2004-11-12,2.6079715269011925,2.6079715269011925,2.565350974070296,2.5775281642774384,6500.0
2004-11-15,2.557232706510648,2.5694098963547605,2.557232706510648,2.557232706510648,11300.0
2004-11-16,2.597824054882865,2.638415016424962,2.5876762661090984,2.638415016424962,32900.0
2004-11-17,2.6079713509276234,2.628266731087741,2.6079713509276234,2.6079713509276234,16900.0
2004-11-18,2.607971950386105,2.607971950386105,2.587676372007987,2.587676372007987,13800.0
2004-11-19,2.5673809053152845,2.638415239175829,2.5673809053152845,2.5734696952253806,5000.0
2004-11-22,2.597823564071097,2.6079713509276234,2.597823564071097,2.6079713509276234,9500.0
2004-11-23,2.597824054882865,2.638415016424962,2.597824054882865,2.638415016424962,6400.0
2004-11-24,2.634356666742956,2.634356666742956,2.5876770944158127,2.618120276928903,900.0
2004-11-25,2.628267274198873,2.628267274198873,2.597824100891383,2.597824100891383,1100.0
2004-11-26,2.6079713509276234,2.6079713509276234,2.6079713509276234,2.6079713509276234,5900.0
2004-11-29,2.6343558701497765,2.6384150631523617,2.597824100891383,2.597824100891383,15800.0
2004-11-30,2.587677212342046,2.634356786796481,2.587677212342046,2.634356786796481,5500.0
2004-12-01,2.6384147182578137,2.6790056752127285,2.6282669306308475,2.648562505884781,10000.0
2004-12-02,2.679006171382119,2.679006171382119,2.679006171382119,2.679006171382119,7400.0
2004-12-03,2.648562505884781,2.648562505884781,2.648562505884781,2.648562505884781,2000.0
2004-12-06,2.668858189193292,2.668858189193292,2.638415016424962,2.638415016424962,14300.0
2004-12-07,2.689154379112668,2.689154379112668,2.6830657818831063,2.689154379112668,5700.0
2004-12-08,2.689155098578917,2.689155098578917,2.6587119107332136,2.6587119107332136,7800.0
2004-12-09,2.683140008955393,2.697390310734504,2.677032570353659,2.697390310734504,1600.0
2004-12-10,2.697390310734504,2.697390310734504,2.697390310734504,2.697390310734504,0.0
2004-12-13,2.691281792500184,2.7279254360382192,2.689245980596485,2.7279254360382192,3600.0
2004-12-14,2.7381062053752263,2.7584639502767194,2.7381062053752263,2.7381062053752263,2600.0
2004-12-15,2.7543898912007223,2.7543898912007223,2.744211027739062,2.744211027739062,1400.0
2004-12-16,2.748283178138372,2.8500714439953483,2.748283178138372,2.8500714439953483,2400.0
2004-12-17,2.8500729675619607,2.909110185552769,2.8500729675619607,2.909110185552769,1500.0
2004-12-20,3.0332924910314456,3.0332924910314456,2.972219641609408,3.0332924910314456,4200.0
2004-12-21,2.972217957270819,3.023112099045006,2.8500719393544727,2.9518602229028468,2800.0
2004-12-22,2.860251393445981,2.9905402988691754,2.788999502683334,2.9905402988691754,7900.0
2004-12-23,2.955932594329922,2.955932594329922,2.945753724573973,2.945753724573973,4600.0
2004-12-24,2.9518602229028468,2.9518602229028468,2.9518602229028468,2.9518602229028468,900.0
2004-12-29,3.002754013797654,3.002754013797654,3.002754013797654,3.002754013797654,200.0
2004-12-30,2.951861083674045,2.951861083674045,2.8704305107482537,2.8907880569068016,1000.0
2004-12-31,2.8907880569068016,2.8907880569068016,2.8907880569068016,2.8907880569068016,800.0
2005-01-04,2.9213241070375675,2.929467162768265,2.9213241070375675,2.9253955378300347,21600.0
2005-01-05,2.9315032332767936,2.9518609728166045,2.850072663409135,2.9315032332767936,13200.0
2005-01-06,2.9315033433696973,2.9315033433696973,2.8907880569068016,2.8907880569068016,4000.0
2005-01-07,2.890788151770248,2.890788151770248,2.768642288373249,2.768642288373249,25300.0
2005-01-10,2.6709250171859957,2.8500724517354303,2.666853586067892,2.734033849755708,9400.0
2005-01-11,2.723854063206211,2.723854063206211,2.687210224757941,2.717746821513404,3300.0
2005-01-12,2.697389481619524,2.8297141709840723,2.677031747496175,2.7482836227821577,16100.0
2005-01-13,2.646495322721812,2.6485311349496534,2.646495322721812,2.646495322721812,1100.0
2005-01-14,2.646495322721812,2.6973894635433857,2.646495322721812,2.646495322721812,5600.0
2005-01-17,2.648531380819783,2.648531380819783,2.648531380819783,2.648531380819783,100.0
2005-01-18,2.658710001943116,2.658710001943116,2.646495322721812,2.646495322721812,42700.0
2005-01-19,2.7055328671613483,2.7055328671613483,2.7055328671613483,2.7055328671613483,100.0
2005-01-20,2.6953536693780413,2.7482836227821577,2.6953536693780413,2.7482836227821577,3700.0
2005-01-21,2.768642431328914,2.799178850218426,2.768642431328914,2.799178850218426,700.0
2005-01-24,2.799178850218426,2.799178850218426,2.799178850218426,2.799178850218426,0.0
2005-01-25,2.778820854495826,2.809357464743241,2.778820854495826,2.809357464743241,10100.0
2005-01-26,2.809357464743241,2.809357464743241,2.809357464743241,2.809357464743241,1700.0
2005-01-27,2.809357477684917,2.809357477684917,2.697390294553534,2.707569164682896,1600.0
2005-01-28,2.7075691809249265,2.7075691809249265,2.697390310734504,2.697390310734504,3300.0
2005-01-31,2.707569164682896,2.748284451054544,2.646496138052524,2.707569164682896,1700.0
2005-02-01,2.7482836227821577,2.7482836227821577,2.7482836227821577,2.7482836227821577,500.0
2005-02-02,2.7075691809249265,2.7075691809249265,2.697390310734504,2.697390310734504,6400.0
2005-02-03,2.738104755720482,2.7482836227821577,2.6464953404568923,2.7482836227821577,21900.0
2005-02-04,2.697390389115645,2.768642288373249,2.6770326481432423,2.768642288373249,7600.0
2005-02-07,2.750320992429697,3.05365019892823,2.748285179035407,3.05365019892823,4100.0
2005-02-08,3.053649092657004,3.053649092657004,2.9315030512924114,3.023112679388746,8300.0
2005-02-09,2.915217531961666,3.0516139014066823,2.915217531961666,3.0516139014066823,6600.0
2005-02-10,3.012934324695624,3.012934324695624,2.9009671333511537,2.911146004227162,65600.0
2005-02-11,2.951860939581944,2.951860939581944,2.8622873137360187,2.8622873137360187,6200.0
2005-02-14,2.82971680794327,2.890789873080404,2.82971680794327,2.8521103751762413,800.0
2005-02-15,2.9009668181128694,2.939646290263559,2.890787948342964,2.9315032332767936,125500.0
2005-02-16,2.9457529802507527,2.9518602229028468,2.90096608112866,2.9518602229028468,6600.0
2005-02-17,2.9518613906620645,3.0516139014066823,2.9518613906620645,3.0516139014066823,10200.0
2005-02-18,3.023112604237773,3.053649016746932,3.023112604237773,3.043470147861954,12800.0
2005-02-21,3.0536477019221424,3.0536477019221424,2.9009653168260354,2.974252791779717,1500.0
2005-02-22,3.0027550298784367,3.0027550298784367,2.9559325022635297,2.976290046995573,1700.0
2005-02-23,2.982397009641352,2.9925758781199927,2.982397009641352,2.9925758781199927,1600.0
2005-02-24,2.982397855081949,3.074007503213156,2.982397855081949,3.035327830858685,9900.0
2005-02-25,3.033289721482578,3.2572239453861465,3.033289721482578,3.2368662180692125,140800.0
2005-02-28,3.23686810218783,3.257225841354612,3.1350797946454985,3.257225841354612,47100.0
2005-03-01,3.2572239453861465,3.2572239453861465,3.2165086848979545,3.2368662180692125,1600.0
2005-03-02,3.1880079054833828,3.2368662180692125,3.1880079054833828,3.2368662180692125,1300.0
2005-03-03,3.2572236579545306,3.4099060169211493,3.2572236579545306,3.409906016921149,158300.0
2005-03-04,3.297941799073757,3.5625912818363767,3.267404991738995,3.3651220762852923,31800.0
2005-03-07,3.5585191231034496,3.562590748577517,3.4099082879241944,3.460802441475302,12700.0
2005-03-08,3.460800030241342,3.481157755136317,3.436370682709111,3.481157755136317,137200.0
2005-03-09,3.48116061116263,3.5116970294122374,3.47505317219606,3.47505317219606,2000.0
2005-03-10,3.509659595149083,3.509659595149083,3.4424793507169613,3.468944519054993,61700.0
2005-03-11,3.495517902431718,3.5220918429945014,3.485296856143686,3.495517902431718,16100.0
2005-03-14,3.5241382854664653,3.528226706572473,3.4750784018742595,3.485299064745984,74700.0
2005-03-15,3.485298560007827,3.515961323969033,3.4750778986162514,3.515961323969033,19200.0
2005-03-16,3.4750765732482707,3.526180640501922,3.454634868368192,3.526180640501922,88000.0
2005-03-17,3.4750768586340586,3.5466226366433853,3.4750768586340586,3.5445784269981897,7800.0
2005-03-18,3.55684389187837,3.55684389187837,3.4485034917534465,3.4485034917534465,22900.0
2005-03-21,3.4750761997487034,3.546621964192729,3.4750761997487034,3.495517902431718,5700.0
2005-03-22,3.556843002875494,3.556843002875494,3.4955182781283494,3.526180640501922,5200.0
2005-03-23,3.8430276678591024,4.088327472145126,3.822586342413008,3.9043528138772543,169600.0
2005-03-24,3.904353107816683,4.088327779935098,3.88595560161551,4.006561302315061,227100.0
2005-03-28,4.088327779935098,4.088327779935098,4.006561302315061,4.006561302315061,27200.0
2005-03-29,4.088327875494644,4.088327875494644,3.9043531990760503,3.955457297519734,21800.0
2005-03-30,3.935013873297671,3.986117949574264,3.832805720744484,3.843026380042539,12900.0
2005-03-31,3.843025621229017,3.986117162507016,3.843025621229017,3.986117162507016,45800.0
2005-04-01,3.9861166291076544,4.037220688455188,3.963630718228969,4.037220688455188,25700.0
2005-04-04,4.047442821446446,4.047442821446446,3.965676374629045,3.965676374629045,5600.0
2005-04-05,3.990206155136006,4.03722180921325,3.990206155136006,3.9963383944285193,3800.0
2005-04-06,3.9697651808275385,3.996339132419744,3.556844096842856,3.556844096842856,45700.0
2005-04-07,3.781701644467891,4.027001366552802,3.781701644467891,3.843026380042539,21300.0
2005-04-08,3.808275329021032,3.873688869638278,3.781701382749285,3.781701382749285,7400.0
2005-04-11,3.7203765195244105,3.771480590452531,3.7203765195244105,3.7510388841026585,14000.0
2005-04-12,3.781701165485192,3.82258457728552,3.767392088323011,3.777612746326538,30000.0
2005-04-13,3.818497689878895,3.818497689878895,3.5772863212622865,3.5772863212622865,18600.0
2005-04-14,3.634521952575474,3.730597473166726,3.634521952575474,3.636566162361647,15400.0
2005-04-15,3.75104159640575,3.75104159640575,3.659054046263529,3.679495767394401,4300.0
2005-04-18,3.6590516902232553,3.730597473166726,3.636566162361647,3.636566162361647,16200.0
2005-04-19,3.6079473833674514,3.6447423773674794,3.5875056767126448,3.6079473833674514,13300.0
2005-04-20,3.5772852695923456,3.628389344872237,3.5670646104936288,3.5670646104936288,231600.0
2005-04-21,3.571153930410303,3.63861131855554,3.5670658992297533,3.63861131855554,57500.0
2005-04-22,3.607948417402308,3.781702388926214,3.607948417402308,3.710156590075989,851100.0
2005-04-25,3.77148040514595,3.77148040514595,3.71015528910946,3.7408176521811543,5600.0
2005-04-26,3.689714877562606,3.7305983025893736,3.689714877562606,3.710156590075989,5900.0
2005-04-27,3.7305983025893736,3.7305983025893736,3.685626846974519,3.710156590075989,6200.0
2005-04-28,3.699936375789077,3.7203780907722095,3.6794946608059416,3.6897153233508666,79500.0
2005-04-29,3.704025910730127,3.710158154144008,3.679495767394401,3.679495767394401,2400.0
2005-05-02,3.628389261252758,3.883909631763516,3.628389261252758,3.883909631763516,28600.0
2005-05-03,3.885952175048126,4.026999468252881,3.832803913987015,3.881863757298892,95800.0
2005-05-04,3.8818657597558426,3.883909969684964,3.822585231384051,3.855291810463628,31100.0
2005-05-05,3.904352813877253,3.9247945292166375,3.902308603353986,3.9043528138772543,26400.0
2005-05-06,3.924793346166932,4.078105580159497,3.924793346166932,3.965676374629045,51600.0
2005-05-09,3.908441741882671,3.953413209547873,3.88391160231498,3.924795038296685,23300.0
2005-05-10,3.986117162507016,4.010647285829245,3.965675458054004,3.986117162507016,48000.0
2005-05-11,4.016779524239992,4.016779524239992,3.924792439041064,3.986117162507016,16500.0
2005-05-12,4.000480858162037,4.000480858162037,3.9286772773200345,3.938935155324912,10600.0
2005-05-13,3.9389332124773175,3.9389332124773175,3.8979025032919488,3.8979025032919488,10800.0
2005-05-16,3.934828082244496,3.938931229356804,3.881488343677434,3.895848967272865,6800.0
2005-05-17,3.8568724074552736,3.928675964299485,3.8568724074552736,3.908160606444296,10300.0
2005-05-18,3.9184184701730658,3.9184184701730658,3.897903112374671,3.9184184701730658,13800.0
2005-05-19,3.8568724074552736,3.918418481020843,3.8568724074552736,3.908160606444296,102700.0
2005-05-20,3.867129667051844,3.9286753395320537,3.86302651787374,3.8979025032919488,22600.0
2005-05-24,3.897903672968625,3.897903672968625,3.8671308274942553,3.8671308274942553,12200.0
2005-05-25,3.8979025032919488,3.899954077881002,3.887645021644529,3.8979025032919488,95600.0
2005-05-26,3.8979025032919488,3.8979025032919488,3.8979025032919488,3.8979025032919488,11500.0
2005-05-27,3.89790428070011,3.89790428070011,3.846616066480373,3.887646794375372,132700.0
2005-05-30,3.869181241640897,3.8979025032919488,3.867129667051844,3.8979025032919488,20900.0
2005-05-31,3.8979042011332856,3.8979042011332856,3.867131351489205,3.869182926971879,69800.0
2005-06-01,3.7501941464832784,3.887646568249133,3.7501941464832784,3.877388691223024,65300.0
2005-06-02,3.8979019089516,3.9573963890690593,3.881489706039504,3.9573963890690593,154900.0
2005-06-03,4.051767684447257,4.051767684447257,3.998427911012709,4.041510201258956,29500.0
2005-06-06,4.059974521287943,4.103056425937266,4.045613495106881,4.103056425937266,61500.0
2005-06-07,4.252815210246409,4.252815210246409,4.062023144123734,4.10510541290839,56300.0
2005-06-08,4.105106868289394,4.1235706484148125,4.066127733435972,4.066127733435972,86000.0
2005-06-09,4.05586968168294,4.103054717017168,4.051766533054453,4.06202401332788,62400.0
2005-06-10,4.049715360881601,4.051766935399568,3.949190557288187,4.000478746343876,351100.0
2005-06-13,4.000478825083995,4.090746149162105,3.982015045356703,4.04766386603248,97300.0
2005-06-14,4.051767276413481,4.05792200048539,3.990221600885838,3.990221600885838,73600.0
2005-06-20,3.93893175659513,3.9471376606204855,3.9184164095851943,3.9368801827643662,139700.0
2005-06-21,3.940982892255292,3.940982892255292,3.918416362980691,3.934828562133897,51500.0
2005-06-22,3.934831313470775,3.9799647948761807,3.9266250125072655,3.9697073099697606,102700.0
2005-06-23,3.9963753038148018,4.0107359330881005,3.969705619635504,4.008684750018601,67500.0
2005-06-24,4.0086844558733,4.082539171187853,4.000478159006255,4.064075394534773,67800.0
2005-06-27,4.080489195602175,4.127674638478193,4.074334861838553,4.1112624296119895,123200.0
2005-06-28,4.123569553009078,4.23640338709258,4.103054203730875,4.23640338709258,103000.0
2005-06-29,4.250766094913772,4.297951538739856,4.209735767571094,4.287693663430736,74200.0
2005-06-30,4.25896944013523,4.27127849066778,4.2056296994306335,4.226145044516657,38300.0
2005-07-04,4.209733987186045,4.267176499431736,4.209733987186045,4.267176499431736,11600.0
2005-07-05,4.230248572687148,4.2569182497919655,4.205630078107725,4.246660771974196,65600.0
2005-07-06,4.230251052173492,4.256920744910277,4.205632543164369,4.254869169884689,50900.0
2005-07-07,4.256920572563248,4.256920572563248,4.2056323728938105,4.213838672663917,72500.0
2005-07-08,4.222043916955343,4.236404547996012,4.195374229493795,4.205631711294886,112800.0
2005-07-11,4.209736399244388,4.232302945714709,4.1892210368457405,4.195375762954732,130900.0
2005-07-12,4.195372702842902,4.195372702842902,4.174857355408183,4.187166407349932,44800.0
2005-07-13,4.195374889479088,4.213838672663917,4.195374889479088,4.213838672663917,106700.0
2005-07-14,4.213838009774039,4.226147066194919,4.205631711294886,4.205631711294886,155000.0
2005-07-15,4.205630374522205,4.222042574965992,4.185115026143039,4.185115026143039,49700.0
2005-07-18,4.203579843448107,4.256919605948258,4.199476694494752,4.232301103525949,78800.0
2005-07-19,4.246662915990718,4.390269634430826,4.236405041696349,4.359496794143509,167600.0
2005-07-20,4.3882197673668255,4.390271343024126,4.312313424536956,4.390271343024126,52000.0
2005-07-21,4.398477926451117,4.513363431507858,4.373859408289923,4.492848064923208,145700.0
2005-07-22,4.509259205240644,4.564650564428368,4.462074147250204,4.513362355839285,29500.0
2005-07-25,4.562598875327833,4.562598875327833,4.51336224326614,4.533877604449671,60600.0
2005-07-26,4.540033054188175,4.540033054188175,4.308210472369896,4.470281435105929,141400.0
2005-07-27,4.525342741365485,4.525342741365485,4.435999366780318,4.490020951327154,54800.0
2005-07-28,4.500405392520884,4.560660318341264,4.467161432171457,4.519105169754845,34400.0
2005-07-29,4.500406268061961,4.51910604893391,4.498328470598484,4.498328470598484,38300.0
2005-08-02,4.519107089551933,4.519107089551933,4.49001871096374,4.508718496141703,19200.0
2005-08-03,4.487942981034288,4.517031373026207,4.487942981034288,4.504564975929615,36800.0
2005-08-04,4.504561862988915,4.504561862988915,4.467162301245015,4.498328470598484,25500.0
2005-08-05,4.498329826850361,4.5045632211201685,4.456775053950037,4.500407624940297,21900.0
2005-08-08,4.477551771442122,4.504562747471656,4.47131877412717,4.477551771442122,25100.0
2005-08-09,4.45885055707822,4.544038657293038,4.41521800466752,4.467161745898903,511900.0
2005-08-10,4.498327286017332,4.571048592891361,4.49209429156763,4.560660004609031,235800.0
2005-08-11,4.57520506484004,4.643770791041215,4.57520506484004,4.639615196411007,137600.0
2005-08-12,4.674940355806623,4.934659264462546,4.674940355806623,4.934659264462546,247400.0
2005-08-15,5.038542112712152,5.038542112712152,4.8827109133499205,4.996986967695864,156400.0
2005-08-16,5.036467568852696,5.036467568852696,4.89518046009998,4.924269238919327,167700.0
2005-08-17,4.897256440591178,4.9346560021204064,4.778824759948184,4.809990929122759,63600.0
2005-08-18,4.945045869442124,4.945045869442124,4.83076975420648,4.9138796922232615,108900.0
2005-08-19,4.907647576502557,5.113344858671825,4.907647576502557,5.059323290177949,123200.0
2005-08-22,5.136197576267328,5.175674935070855,5.038543474278963,5.088409423994256,278100.0
2005-08-23,5.100877033014765,5.102954830954213,5.003222907657257,5.028156086631214,63800.0
2005-08-24,5.00322155763838,5.028154729884621,4.945044419930037,5.00322155763838,32500.0
2005-08-25,4.986600698248457,4.996989291183374,4.949201129603687,4.965823116079205,38000.0
2005-08-26,4.949200092868083,5.034387805247812,4.949200092868083,5.0239992144890495,26800.0
2005-08-29,5.066497351660382,5.1397728180370335,5.056029142662759,5.127211366561228,28000.0
2005-08-30,5.118839202924135,5.127213374079729,5.106277347208494,5.118839202924135,80600.0
2005-08-31,5.181644732096406,5.181644732096406,5.083245965788033,5.129304886317655,138300.0
2005-09-01,5.16070871392064,5.16070871392064,5.118837076890437,5.129304886317655,58900.0
2005-09-02,5.17117692266919,5.17117692266919,5.129304886317655,5.129304886317655,12900.0
2005-09-06,5.129304076814576,5.164895182300018,5.089525688490547,5.141865526009063,22100.0
2005-09-07,5.160711409972061,5.213051283094133,5.114652465380392,5.200489825354868,25400.0
2005-09-08,5.208863847190232,5.437065719367141,5.200489675379401,5.347041475623455,32400.0
2005-09-09,5.409847822216153,5.464281323132802,5.359601605828807,5.443345299807716,71800.0
2005-09-12,5.470561850605326,5.474749135134629,5.409847822216153,5.443345299807716,50400.0
2005-09-13,5.443349194754276,5.443349194754276,5.233989610340649,5.254925648646356,59200.0
2005-09-14,5.284232484342529,5.284232484342529,5.192114214283912,5.231892621701274,25300.0
2005-09-15,5.233987452414552,5.233987452414552,4.953445693019408,5.213051422740584,91000.0
2005-09-16,5.223521790848656,5.275861686952061,5.223521790848656,5.254925648646356,23200.0
2005-09-19,5.254918892109052,5.495682024758019,5.254918892109052,5.378440920039785,89200.0
2005-09-20,5.378444806682515,5.380538449266283,5.225612092639328,5.286326529604147,50400.0
2005-09-21,5.307260549321422,5.332383452184109,5.223516874243566,5.326102926129108,144800.0
2005-09-22,5.3240118627856,5.328199148397753,5.208863904380576,5.208863904380576,113300.0
2005-09-23,5.171178303715401,5.208862667310396,4.848764575938287,4.940882840920525,122700.0
2005-09-26,4.878077252718129,4.9618213904148725,4.8362055831914,4.9618213904148725,96700.0
2005-09-27,4.880170150758649,4.888544722977957,4.721056872486039,4.867608691751269,61400.0
2005-09-28,4.958980390251359,4.999074386954721,4.853470169182181,4.958980390251359,51700.0
2005-09-29,4.98008006284317,5.053937261723281,4.83236566508295,4.895672008047053,61000.0
2005-09-30,4.954760409551322,4.954760409551322,4.811266429301999,4.906225799316873,36000.0
2005-10-03,4.937876338225429,5.108802716945744,4.906223364757134,5.011733544644383,92300.0
2005-10-04,5.0328360297097054,5.108803091099339,4.969529675647348,5.0518278956794695,76500.0
2005-10-05,5.117244359183306,5.169999455669731,4.9716401801837256,5.138346478275765,113200.0
2005-10-06,5.098249216097028,5.169996133412913,4.958975883069529,5.0898086153776685,191300.0
2005-10-07,5.064490496294691,5.381021152313109,4.958980277621885,5.347257914536974,78900.0
2005-10-11,5.326155790304505,5.461208741409043,5.233306685175363,5.347257914536974,40600.0
2005-10-12,5.376799290217476,5.3810197944969005,5.3472565652403885,5.35991767558922,54100.0
2005-10-13,5.362027679413794,5.36413793145578,4.918884812832195,5.056047975645936,138800.0
2005-10-14,5.06449157492023,5.19743430166645,5.06449157492023,5.19743430166645,68300.0
2005-10-17,5.106693058147403,5.191101124709879,5.106693058147403,5.146786638208698,23500.0
2005-10-18,5.132016345583092,5.167889831653759,5.077150990269749,5.1003633643417965,56400.0
2005-10-19,5.064488279131284,5.064488279131284,4.5432681719668615,4.967419113642831,116000.0
2005-10-20,4.800714281994836,4.895673626590527,4.800714281994836,4.811265141399029,27000.0
2005-10-21,4.663551435946824,4.769061647608564,4.558041224285083,4.739518514650405,75000.0
2005-10-24,4.73951703639654,4.73951703639654,4.674100838266618,4.676211090140408,70000.0
2005-10-25,4.652998737453276,4.853468238745021,4.652998737453276,4.785941788517307,16800.0
2005-10-26,4.75850893297536,5.148896677501911,4.75850893297536,5.064488614426023,63500.0
2005-10-27,5.105532053472244,5.114037518545828,5.007716568841489,5.082141314750974,31100.0
2005-10-28,4.986448752255811,5.101275076048841,4.890759811110023,5.088516685756708,13400.0
2005-10-31,5.103403086074138,5.103403086074138,5.01834644908931,5.103403086074138,42600.0
2005-11-01,5.101275524679875,5.305411815216325,5.099149058513856,5.230987121733432,128000.0
2005-11-02,5.230987396643956,5.230987396643956,5.145930773442829,5.167194625056632,43600.0
2005-11-03,5.205469147076911,5.258629576452082,5.105527685861074,5.199090155124301,72800.0
2005-11-04,5.199093038955232,5.205472034446142,5.116162447334375,5.116162447334375,14200.0
2005-11-07,5.188462066739187,5.188462066739187,5.0906469914180965,5.114037323665797,16200.0
2005-11-08,5.114034617282893,5.120414016655637,5.071506504877289,5.092770763871095,10900.0
2005-11-09,5.103402690576994,5.103402690576994,5.082138431583188,5.092770763871095,5400.0
2005-11-10,5.092769765663635,5.105528156326409,4.954552312086192,4.997080821738009,40200.0
2005-11-11,4.943922848920188,4.965187114333044,4.852486791552394,4.89076238817911,45200.0
2005-11-14,4.85248766301283,4.89076326651348,4.7929481958626665,4.816338526993573,20300.0
2005-11-15,4.805708499283488,4.807834967607428,4.631342152544058,4.65685896126661,42100.0
2005-11-16,4.614327519875449,4.933290240449823,4.614327519875449,4.933290240449823,102600.0
2005-11-17,4.943919627989703,4.943919627989703,4.85886302733421,4.85886302733421,27600.0
2005-11-18,4.865244926089344,5.209724871563114,4.795073137920146,5.209724871563114,24600.0
2005-11-21,5.103403471494223,5.145931995989503,5.101277004711252,5.101277004711252,95700.0
2005-11-22,5.028979790899681,5.060875988041282,4.926911797813701,5.0183478603798655,16500.0
2005-11-23,5.039612127001649,5.039612127001649,4.935417261113123,5.0183478603798655,11000.0
2005-11-24,5.316045124455329,5.496790739803221,5.209724221966222,5.3373093860695615,99100.0
2005-11-25,5.39046965588291,5.469146893950796,5.252252568415562,5.369205394984385,26100.0
2005-11-28,5.414232836245181,5.44639651387175,5.377780559206177,5.44639651387175,19300.0
2005-11-29,5.4463998834579765,5.60078628595486,5.382072488406677,5.575055082544178,46100.0
2005-11-30,5.600781454483111,5.768032700931908,5.575050273269238,5.677974180158229,109300.0
2005-12-01,5.718715698725085,5.789475943902338,5.703706011715259,5.768033358609744,51300.0
2005-12-02,5.757313140216042,6.003901885874948,5.757313140216042,5.9074104419729005,30100.0
2005-12-05,6.003902160276804,6.106826099154112,6.003902160276804,6.025344749788754,82800.0
2005-12-06,6.04679055141031,6.068232743329166,5.8430864563124025,6.001761048616799,68000.0
2005-12-07,6.046789336553971,6.046789336553971,5.793767596503365,5.853806376187568,32200.0
2005-12-08,5.810918821017904,5.939573930251199,5.682263711784606,5.746591061909596,20900.0
2005-12-09,5.746594289263428,5.88597097444866,5.575054319935748,5.789479486087123,21900.0
2005-12-12,5.789478750714708,6.068231267711277,5.789478750714708,6.003903889630068,61400.0
2005-12-13,6.00390056419594,6.06822790664759,5.898832353400504,6.06822790664759,46200.0
2005-12-14,5.950295170239562,6.196883897299671,5.950295170239562,6.108969659034618,41700.0
2005-12-15,6.074663924910523,6.1754435889153285,6.025346243098607,6.154001403072567,22400.0
2005-12-16,6.314820228458532,6.8616041451845335,6.196886161823087,6.6471790156475175,113500.0
2005-12-19,6.743667208465324,6.958092233739476,6.668618367822717,6.775830880459792,110100.0
2005-12-20,6.795131383745051,6.850881957594273,6.690063136138853,6.786554183622059,50100.0
2005-12-21,6.722226818633255,6.838016157409783,6.722226818633255,6.786554183622059,45500.0
2005-12-22,6.747960817080628,6.840163717429201,6.737239720800677,6.797278923325786,157700.0
2005-12-23,6.807995401968744,6.807995401968744,6.537819787332299,6.615012936937949,57800.0
2005-12-28,6.638764289472382,6.658194852043033,6.4897967803595815,6.604221158632688,49800.0
2005-12-29,6.541608458942515,6.5653570048594565,6.476840221442653,6.530813889954676,68200.0
2005-12-30,6.509227269617665,6.630128226194897,6.509227269617665,6.630128226194897,11100.0
2006-01-03,6.6646719692611365,6.6646719692611365,6.520022451720342,6.606380280449187,26100.0
2006-01-04,6.671149489245204,6.789891880795568,6.610699206508777,6.694898049912609,92300.0
2006-01-05,6.692736306550738,6.714325860864653,6.617173072345284,6.671146752236823,100900.0
2006-01-06,6.714328877584204,6.714328877584204,6.610699464460952,6.673308747136244,318600.0
2006-01-09,6.681947221053157,6.746715525382091,6.6279734968501005,6.692741801179034,33600.0
2006-01-10,6.738076195782596,6.789891307735916,6.640923787390042,6.746712185037026,25000.0
2006-01-11,6.746710719645394,7.005784575994395,6.638763348131069,6.878406644664566,19700.0
2006-01-12,6.925905218378342,7.081348906247698,6.923745809289827,7.057600347713603,148100.0
2006-01-13,7.102938186654926,7.124527333995338,6.99930797341605,7.07055364207113,131600.0
2006-01-16,7.048962466769432,7.048962466769432,6.822272778833621,6.962604255106378,26500.0
2006-01-17,6.96260532000895,6.96260532000895,6.899995648155984,6.930220779788983,65700.0
2006-01-18,6.8870453762698345,6.960450067267004,6.692740100860269,6.7143296674139386,17800.0
2006-01-19,6.649560967752929,6.800687521841887,6.649560967752929,6.7143296674139386,25400.0
2006-01-20,6.735915589100131,6.735915589100131,6.584789116787134,6.638762798072274,100500.0
2006-01-23,6.638765526295731,7.081349730000775,6.586950820382945,7.081349730000775,38100.0
2006-01-24,7.081345370854847,7.301558044265322,7.081345370854847,7.210882673576046,19100.0
2006-01-25,7.210885756336282,7.338263705503015,7.1266861029631245,7.197931773454289,37800.0
2006-01-26,7.232473358888556,7.254062502172446,7.156910533821915,7.178499677105806,24900.0
2006-01-27,7.230675848007708,7.239371989571086,7.01762535556318,7.043713780253313,21400.0
2006-01-30,7.065454238541246,7.065454238541246,6.804575762333146,6.921971201023263,21000.0
2006-01-31,6.921969012344851,6.924143047335577,6.858923241578147,6.9024031120831,23100.0
2006-02-01,6.891541486245283,6.891541486245283,6.819799905489965,6.83719179128958,24200.0
2006-02-02,6.956755353738345,6.956755353738345,6.88283979493248,6.924145645948683,9800.0
2006-02-03,6.935015197693168,6.956755140438021,6.913275254948315,6.943711340653077,15300.0
2006-02-06,6.945883183645788,7.021972337249794,6.880663376000484,7.019798716850926,28500.0
2006-02-07,7.065453199663119,7.119802839660528,6.869794578603417,6.869794578603417,26200.0
2006-02-08,6.869793962018976,6.956753295279001,6.869793962018976,6.913273421321584,17100.0
2006-02-09,6.8697959947476015,6.956755353738345,6.8697959947476015,6.924145645948683,13800.0
2006-02-10,6.880667035073139,6.954582607585868,6.869797268679212,6.954582607585868,23100.0
2006-02-13,7.011103166332554,7.011103166332554,6.652395645404644,6.663265406932378,41900.0
2006-02-14,6.665444650816944,6.704576486343701,6.467611850902913,6.65240084385974,22100.0
2006-02-15,6.704572196818591,6.761095877009992,6.6415264099938005,6.7176159954304895,36300.0
2006-02-16,6.652397642403305,6.935015673512372,6.652397642403305,6.782836893167085,61700.0
2006-02-17,6.782836720938642,6.880665845536209,6.739356833569766,6.880665845536209,16600.0
2006-02-20,6.771965292092737,7.108933320381216,6.771965292092737,7.065453441035973,35600.0
2006-02-21,7.119801635298316,7.239370657204774,6.9915364734289565,7.228500896905923,17500.0
2006-02-22,7.337202986642837,7.337202986642837,7.171980410210335,7.27198357040132,17400.0
2006-02-23,7.271983812541318,7.271983812541318,7.174154270266612,7.195893799967703,14400.0
2006-02-24,7.294406546072457,7.294406546072457,7.152108363936979,7.294406546072457,35400.0
2006-02-27,7.2287352530118865,7.403871007316895,7.2287352530118865,7.272519400366426,17000.0
2006-02-28,7.29003017833604,7.29003017833604,7.031704711901689,7.14773278977965,30100.0
2006-03-01,7.300970501988617,7.443268618444964,7.300970501988617,7.355700418300714,17900.0
2006-03-02,7.377596576625176,7.498002285723754,7.292217998084596,7.401677885467424,19800.0
2006-03-03,7.399489179335048,7.498003257773607,7.399489179335048,7.498003257773607,12100.0
2006-03-06,7.673142013983609,7.767277633940523,7.443276295412606,7.443276295412606,20900.0
2006-03-07,7.5746249525123694,7.72130165677083,7.519895001019901,7.72130165677083,22300.0
2006-03-08,7.732249533019325,7.732249533019325,7.48705951906479,7.572438132443681,22300.0
2006-03-09,7.57243830908596,7.579005637925838,7.443275552852527,7.552735487453299,12600.0
2006-03-10,7.541789661015828,7.552735487453299,7.478302698520253,7.552735487453299,21500.0
2006-03-13,7.508946878500874,7.662190862778958,7.508946878500874,7.574622633159331,23600.0
2006-03-14,7.50894910277587,7.598706188922885,7.48705745644256,7.592138862045448,25400.0
2006-03-15,7.59214422633944,7.59214422633944,7.447657087157756,7.530846905205807,20500.0
2006-03-16,7.465164740154178,7.465164740154178,7.2790832468365405,7.300974892481174,32000.0
2006-03-17,7.329435762479544,7.333814259265784,7.180570212198849,7.180570212198851,16900.0
2006-03-20,7.136784149637215,7.333812276176569,7.136784149637215,7.268136512367667,13800.0
2006-03-21,7.279080705482029,7.443270495831248,7.26813488648124,7.377594746714051,23000.0
2006-03-22,7.3994914119896125,7.552735487453299,7.3994914119896125,7.552735487453299,19200.0
2006-03-23,7.552728554455471,7.655621065766584,7.530836921675865,7.655621065766584,17100.0
2006-03-24,7.552732616140454,7.859220650550657,7.552732616140454,7.859220650550656,17300.0
2006-03-27,7.913949592058672,8.075949745444856,7.87016547340122,8.075949745444856,73300.0
2006-03-28,8.075944646362007,8.176647471112414,7.968674500248944,8.176647471112414,44200.0
2006-03-29,8.066455022761298,8.26481081870626,8.066455022761298,8.262607239080221,30300.0
2006-03-30,8.341948424195703,8.341948424195703,8.154613055170225,8.207508212480715,19700.0
2006-03-31,8.308888741341878,8.308888741341878,8.187671702188622,8.27582916669103,27100.0
2006-04-03,8.363990673872024,8.375010256060902,8.28685191706943,8.363990673872024,9900.0
2006-04-04,8.273627927222277,8.352970256230845,8.198693598796423,8.267015505978131,5200.0
2006-04-05,8.269219945336138,8.315502690449065,7.97829863214038,8.066456121773555,26500.0
2006-04-06,8.143592350761182,8.154611928462478,8.068658045356525,8.10612477768891,12500.0
2006-04-07,8.26480739939198,8.26480739939198,8.042208956693818,8.154609967400088,13700.0
2006-04-10,8.375008079171426,8.375008079171426,8.209711867082516,8.209711867082516,18300.0
2006-04-11,8.154618229758064,8.308894959009702,8.154618229758064,8.249388184552332,17600.0
2006-04-12,8.214118285715267,8.408066039304536,8.214118285715267,8.297868585791973,19000.0
2006-04-13,8.275832976577906,8.804781370060239,8.264813393534586,8.661524268276187,12700.0
2006-04-17,8.672542646488816,9.03619472158019,8.672542646488816,8.9921155547903,33100.0
2006-04-18,8.815802206711037,9.137578785478292,8.815802206711037,9.137578785478292,26300.0
2006-04-19,9.09349502592325,9.19046933942519,9.03619271036846,9.157409761505892,56600.0
2006-04-20,9.069253690495744,9.254385505839268,9.04501010837193,9.16402359839422,51100.0
2006-04-21,9.161818019399618,9.377804969868182,9.11333086128259,9.311686652906786,52600.0
2006-04-24,9.33372456564954,9.598198638929388,9.33372456564954,9.406455293115956,46000.0
2006-04-25,9.406459545063717,9.432906712124492,8.375010781550394,8.441129119572471,34600.0
2006-04-26,8.674063534143226,9.046759952382722,8.654097624370962,8.69624834848137,41100.0
2006-04-27,8.696245114103572,8.827132508093461,8.585323622460066,8.625255427152833,17200.0
2006-04-28,8.631910973155064,8.829351104939557,8.518771417123276,8.552047358890803,20600.0
2006-05-01,8.640782221959888,8.640782221959888,8.552044712181456,8.585321489914271,35600.0
2006-05-02,8.651877938063926,8.751707468140538,8.56314038993717,8.751707468140538,26400.0
2006-05-03,8.65187032111151,8.796068498301993,8.607501586109574,8.740607791115382,13200.0
2006-05-04,8.740615969160647,8.873721452441663,8.618601622178355,8.847100525038265,22700.0
2006-05-05,8.574232489240403,9.3506830074182,8.574232489240403,9.3506830074182,102800.0
2006-05-08,9.350684579165264,9.48379006614946,9.31740778428719,9.48379006614946,18200.0
2006-05-09,9.52815693341058,9.905290199265645,9.428327415057202,9.849829449765306,48300.0
2006-05-10,9.982930479375584,10.171496605480613,9.539244680292224,9.761087579833903,53900.0
2006-05-11,9.76109928935634,9.938573652637189,9.705638497939542,9.805468091742682,82200.0
2006-05-12,9.816552871434322,9.927474372806458,9.816552871434322,9.903071507102364,22900.0
2006-05-15,9.91638877126637,10.093863118380613,9.905296783246312,10.038402332015885,75200.0
2006-05-16,10.03839862030335,10.26024168373547,10.027306636384573,10.26024168373547,49400.0
2006-05-17,10.264678583446868,10.426623917204951,9.206487075829903,9.261947841346952,114900.0
2006-05-18,9.13993133906536,9.765528501919388,9.13993133906536,9.605801278632796,120200.0
2006-05-19,9.583617552803076,9.583617552803076,9.0955627945732,9.270818963718307,38500.0
2006-05-23,9.472701175187549,9.616898692109457,9.386182495781531,9.534816976553024,21600.0
2006-05-24,9.550344533824708,9.550344533824708,9.350686267302862,9.450514977431684,30100.0
2006-05-25,9.539249326371436,10.160409578370745,9.517065364117997,9.750000352834748,45200.0
2006-05-26,9.852048688057858,10.100512638641376,9.852048688057858,10.100512638641376,7900.0
2006-05-29,10.162994769187376,10.265651075628789,10.07596003758218,10.1429097656391,15700.0
2006-05-30,10.265660829542744,10.265660829542744,10.131761246204258,10.131761246204258,41700.0
2006-05-31,10.12952518534135,10.131757326610709,9.618473802653314,9.852799259813192,26000.0
2006-06-01,9.774690175390672,10.098281692712453,9.707740411778822,9.988929759473567,25600.0
2006-06-02,9.977767699235262,10.377235685866308,9.977767699235262,10.32144409615735,24800.0
2006-06-05,10.265660829542744,10.265660829542744,10.058115879449138,10.131761246204258,31700.0
2006-06-06,10.23218123680672,10.238876809097643,9.930906874400442,10.05811168086642,19900.0
2006-06-07,10.04025871337263,10.04249000324033,9.843872003830674,9.953223084908776,135200.0
2006-06-08,10.009009839290291,10.009009839290291,9.428777705622917,9.526970587090808,48600.0
2006-06-09,9.707739663406402,9.707739663406402,9.495731385552295,9.573840146505054,47700.0
2006-06-12,9.571609086590843,9.584999380318356,9.489037736885676,9.506890610543229,48000.0
2006-06-13,9.372991949275152,9.372991949275152,8.948975306282927,8.960134311082099,59000.0
2006-06-14,8.736971601119562,9.11189150875968,8.475866270189199,9.11189150875968,59800.0
2006-06-15,9.239089812674262,9.250247963030336,9.060556001727814,9.149822907201036,30800.0
2006-06-16,9.147591033408258,9.147591033408258,8.940046215054126,9.004763823510853,21400.0
2006-06-19,8.792754775479693,8.94673925479716,8.603062861907881,8.719109469298239,29000.0
2006-06-20,8.616456784107305,8.77267346961269,8.603066490614005,8.647699950945892,19600.0
2006-06-21,8.50263895296433,8.625381146124829,8.366508172816488,8.52495610231724,31600.0
2006-06-22,8.536119811599994,8.687873120800127,8.536119811599994,8.58075328806699,39700.0
2006-06-23,8.5472780891852,8.971294844669856,8.538351223502568,8.815078100474837,23700.0
2006-06-26,8.9913760158023,8.9913760158023,8.759282715335752,8.803916173319687,65700.0
2006-06-27,8.859705252138253,8.859705252138253,8.480322244616655,8.65885517424089,49300.0
2006-06-28,8.562222190957256,8.759985051199894,8.548738924601126,8.607168412459384,8300.0
2006-06-29,8.719538489450006,8.935279446447257,8.67684002627712,8.933032519871151,56700.0
2006-06-30,8.977971501858654,9.148766073620346,8.80942385485484,9.058874509584909,14600.0
2006-07-04,9.281361917170326,9.748801387848864,9.124050523873589,9.582500576128734,21700.0
2006-07-05,9.55553515969509,9.560029869838866,9.303837392591898,9.483621511951322,29900.0
2006-07-06,9.663404688061972,9.70385621812914,9.591491047337724,9.62969479391326,39200.0
2006-07-07,9.58250134980688,9.865662052058653,9.58250134980688,9.865662052058653,7000.0
2006-07-10,9.883640968638195,10.101629688609949,9.883640968638195,9.946565194082298,179300.0
2006-07-11,9.854426673810416,10.031963877121871,9.854426673810416,9.91510397838313,21100.0
2006-07-12,9.996007465992168,10.000502176585387,9.33530043979978,9.43418150101546,24100.0
2006-07-13,9.438670645351795,9.861163761895824,9.411703254974311,9.861163761895824,30600.0
2006-07-14,9.89262252528304,9.942063438706148,9.8094725995713,9.885880894280834,22200.0
2006-07-17,9.787005096374314,9.91959601718713,9.566769489431998,9.566769489431998,6800.0
2006-07-18,9.638681591691254,9.638681591691254,8.989211218331297,9.21394149878958,46400.0
2006-07-19,9.438674767874724,9.438674767874724,9.079106548200324,9.195965576635812,9300.0
2006-07-20,9.09034462358135,9.213946169027247,9.03416202498972,9.10158097184399,20200.0
2006-07-21,9.101576761040423,9.15775933363944,8.975727489798542,8.975727489798542,15500.0
2006-07-24,8.876848694072976,8.989213867415671,8.876848694072976,8.9217949348657,11800.0
2006-07-25,8.890330422064354,8.95550155346782,8.872351587692357,8.897072056314848,23700.0
2006-07-26,8.899318875600658,8.899318875600658,8.773470465612954,8.84987879622463,124100.0
2006-07-27,8.802362688315064,9.266240222699514,8.802362688315064,9.051272332171132,143700.0
2006-07-28,9.18704107187506,9.20514403087377,8.910977852717528,9.051272332171132,26500.0
2006-07-31,9.153093574884224,9.390689151870651,9.153093574884224,9.279810755572422,15900.0
2006-08-01,9.474417271210452,9.589821454900951,9.223244373621473,9.36580212745238,14500.0
2006-08-02,9.334122387063037,9.6169745806104,9.277551948353562,9.429160309760682,11200.0
2006-08-03,9.524197314617718,9.673543210355,9.521934877298827,9.6509153843812,11200.0
2006-08-04,9.732381491535568,9.899830431788368,9.454054933836897,9.639605972302675,15000.0
2006-08-08,9.797996809215684,9.818362195437915,9.72785003915832,9.773105685700054,14500.0
2006-08-09,9.732375084304328,10.03559258272216,9.732375084304328,9.960920074059006,39700.0
2006-08-10,9.95639506151315,9.95639506151315,9.616972502597928,9.854568121199344,114500.0
2006-08-11,9.92924870926266,9.92924870926266,9.616979486591172,9.616979486591172,35100.0
2006-08-14,9.612444194612396,9.612444194612396,9.144041257611915,9.171194813369576,19900.0
2006-08-15,9.214195753906004,9.499310460098526,9.164413478540398,9.499310460098526,28300.0
2006-08-16,9.402006688563572,9.50383365031335,9.334122335129184,9.50383365031335,18400.0
2006-08-17,9.356748236065902,9.361273973787943,9.198351731775444,9.295652934808844,9500.0
2006-08-18,9.279817157134415,9.309234035742485,9.07390073327125,9.07390073327125,13800.0
2006-08-21,9.300184184096455,9.300184184096455,9.16441541215802,9.277556343172318,16700.0
2006-08-22,9.27755053894952,9.309229841702823,9.263973324971136,9.304704103710028,73500.0
2006-08-23,9.277549749615432,9.300177574457974,9.189300024254871,9.189300024254871,19000.0
2006-08-24,9.277556343172318,9.304709924920646,9.23229979812724,9.277556343172318,130700.0
2006-08-25,9.15309429112704,9.277549044697173,9.15309429112704,9.275286607663292,1700.0
2006-08-28,9.232295038421416,9.273025821643568,9.187038516708318,9.2436089530506,27100.0
2006-08-29,9.163828329003245,9.255010176955896,8.787700706147895,8.890281045979611,47200.0
2006-08-30,8.887997679116193,9.109114230082902,8.887997679116193,9.047566055200695,30900.0
2006-08-31,8.940425777918787,9.23448806692284,8.940425777918787,9.074919720014544,36700.0
2006-09-01,9.07264198050146,9.261845739312283,9.07264198050146,9.255006473005423,15200.0
2006-09-05,9.255006473005423,9.255006473005423,9.06124436276668,9.255006473005423,24900.0
2006-09-06,9.209416389777514,9.327952662708531,9.170663444348794,9.28464136565999,12800.0
2006-09-07,9.26640580952439,9.334792391782717,9.163825501345608,9.27780342830368,21800.0
2006-09-08,9.1410243179845,9.327947944826168,9.1410243179845,9.27323905723363,12600.0
2006-09-11,9.118234999708278,9.346190874700984,9.118234999708278,9.289201905952808,19300.0
2006-09-12,9.346189712999944,9.346189712999944,9.259566247786584,9.311995988168144,11800.0
2006-09-13,9.270962543672422,9.34618837973817,9.270962543672422,9.318833925524451,8000.0
2006-09-14,9.34619001056201,9.34619001056201,9.270964161370047,9.27780342830368,6100.0
2006-09-15,9.26640621754249,9.300599075385945,9.061245592151302,9.220814870835268,11800.0
2006-09-18,9.277800216002111,9.277800216002111,9.163822328507202,9.211692832555318,20500.0
2006-09-19,9.122792155855288,9.122792155855288,8.942706846688502,8.98829818528018,14800.0
2006-09-20,8.901681176693877,8.913078802201856,8.68512281370991,8.68512281370991,58000.0
2006-09-21,8.78769493685475,8.846963925216425,8.696513148764723,8.764899707227812,23200.0
2006-09-22,8.719312153957793,8.760344280719499,8.413851248944331,8.416130425061027,29000.0
2006-09-25,8.41613227014923,8.41613227014923,8.08331683085828,8.126629012814758,100800.0
2006-09-26,8.02860431271545,8.181334295744065,8.00352903321345,8.092431664478758,109500.0
2006-09-27,8.149906319940975,8.149906319940975,7.98897710924804,8.092431664478758,129100.0
2006-09-28,8.080939710379212,8.356817450647439,7.993577958230835,8.115423989415767,112800.0
2006-09-29,8.27635038655912,8.27635038655912,8.057946520403972,8.092431664478758,39300.0
2006-10-02,8.101630693778882,8.101630693778882,7.747586480060593,7.79356639613987,55000.0
2006-10-03,7.591253449885308,7.701604695507055,7.35675672406644,7.368251481049047,53600.0
2006-10-04,7.356755630402392,7.414230283764911,6.818792839849473,7.092372312634168,116400.0
2006-10-05,7.126860937124829,8.04645589675384,7.126860937124829,7.775175313503754,150800.0
2006-10-06,7.839539117035081,7.839539117035081,7.600445324706968,7.782064487505519,99700.0
2006-10-10,7.724591499592485,7.724591499592485,7.547570374775273,7.586652710204325,51100.0
2006-10-11,7.678612542659554,7.690107295691797,7.56366325835024,7.56366325835024,96900.0
2006-10-12,7.6096436277553074,7.703902022621384,7.416528760591445,7.59814887267283,34800.0
2006-10-13,7.710802981506551,8.0211658907235,7.710802981506551,7.963691212943029,53500.0
2006-10-16,8.110820750123823,8.110820750123823,7.936098233977703,8.034954682913465,22300.0
2006-10-17,8.099326211005197,8.099326211005197,7.759076445451284,7.770571198119937,34900.0
2006-10-18,7.959088143147103,7.959088143147103,7.483198179666489,7.586652710204325,31600.0
2006-10-19,7.494697719114389,7.655626994173874,7.414233520081642,7.540677637273384,33400.0
2006-10-20,7.372846972757275,7.586652710204325,7.372846972757275,7.586652710204325,52800.0
2006-10-23,7.701604757946295,8.046452732182697,7.637233416726834,7.701604757946295,60000.0
2006-10-24,7.851038186770389,7.851038186770389,7.609643935313944,7.646427679260719,32300.0
2006-10-25,7.644128487750344,7.846439502307649,7.561364851022648,7.839541947917965,61900.0
2006-10-26,7.9315026710853,8.207381200260913,7.9315026710853,8.154504621026252,98800.0
2006-10-27,8.346947373693585,8.370132984830763,8.23565484818126,8.23565484818126,80600.0
2006-10-30,8.235653773855974,8.286663173072933,7.964377559671725,7.975971248202309,59700.0
2006-10-31,8.0687151582154,8.0687151582154,7.790483418040873,7.855404717581998,85900.0
2006-11-01,6.028349982094697,6.837539984315107,5.889234124829703,6.336723251950825,336200.0
2006-11-02,6.190653767434413,6.255574196213471,5.703748340405203,5.842864239876014,393700.0
2006-11-03,6.028350104353351,6.371502234925786,5.912420294654249,6.318174628601109,452000.0
2006-11-06,6.3993253422591945,6.858407265200089,6.387732096384661,6.721610059540361,344700.0
2006-11-07,6.747116344366977,6.747116344366977,6.60800045682841,6.716974340244393,66600.0
2006-11-08,6.631183279129742,6.723927011531046,6.392367781239008,6.522209006600835,42800.0
2006-11-09,6.52221287175355,6.603363851534748,6.155874579993557,6.260211617174707,78900.0
2006-11-10,6.260206300320102,6.8259435861012845,6.121090516310057,6.723925285529,168200.0
2006-11-13,6.61032234033079,6.6937920021348924,6.3784625617526665,6.403967278912239,67700.0
2006-11-14,6.475840595804282,6.816674148443426,6.454973190312373,6.816674148443426,46800.0
2006-11-15,6.812039990651504,7.282715492812355,6.761030999388906,7.282715492812355,72700.0
2006-11-16,7.39864141853197,7.39864141853197,6.8978246083939405,7.036940487262768,84700.0
2006-11-17,6.978975386706745,7.106498014265118,6.890868474158959,7.071719156043486,70400.0
2006-11-20,7.185329235765556,7.51225169158323,7.129682982628131,7.412551546635985,49600.0
2006-11-21,7.419510153475051,7.498342484234705,7.3383591727239645,7.419510153475051,42500.0
2006-11-22,7.475153278645997,7.475153278645997,7.291983997430302,7.396320543510676,76700.0
2006-11-23,7.405602278709374,7.405602278709374,7.319813956469696,7.326769909809393,28200.0
2006-11-24,7.326764306486095,7.338357110948893,7.298940956643378,7.322127007806118,30300.0
2006-11-27,7.31517025634478,7.384728402193277,7.26416130317889,7.361542353577112,24300.0
2006-11-28,7.4716309426576,7.495053072858277,7.368573837818605,7.377942868594867,30000.0
2006-11-29,7.4247897309204305,7.4247897309204305,7.354523315694417,7.40136759251176,41900.0
2006-11-30,7.424784654874192,7.429468721961499,7.354518287686653,7.424784654874192,32600.0
2006-12-01,7.422440434073756,7.424782690367592,7.284250439915453,7.420098177779922,18700.0
2006-12-04,7.331096737054813,7.495051159872979,7.331096737054813,7.464602711101534,62600.0
2006-12-05,7.436494298647824,7.579368820255732,7.436494298647824,7.56531528103086,42200.0
2006-12-06,7.565314770829923,7.588737334625104,7.506759701561148,7.530182265356328,32500.0
2006-12-07,7.499733884940481,7.565315281030861,7.436494298647824,7.56531528103086,26600.0
2006-12-08,7.577027179939279,7.577027179939279,7.506761260916524,7.548920991026104,42700.0
2006-12-11,7.562970640922801,7.562970640922801,7.431807004348242,7.462255881200745,74700.0
2006-12-12,7.537207288684712,7.539549097920884,7.387306480149414,7.415412658379958,49000.0
2006-12-13,7.495051159872979,7.530184569576773,7.448206911427827,7.464602711101534,77800.0
2006-12-14,7.569999794105819,7.577026116978499,7.483338535917886,7.56531528103086,155100.0
2006-12-15,7.729269996631715,7.846380148095832,7.670714920899656,7.76674520936105,185200.0
2006-12-18,7.811246983263433,8.057179023614951,7.811246983263433,8.045467293328059,93400.0
2006-12-19,8.099341239780227,8.136816465167279,7.8815162130055345,8.01970627414776,47800.0
2006-12-20,8.13213324273723,8.256269779033213,8.05718278005136,8.209425516484542,122800.0
2006-12-21,8.20942254780803,8.272662145358145,8.17429003371108,8.200053519990309,61200.0
2006-12-22,8.22113017737161,8.291396965101763,8.174286843523936,8.265632595397948,54200.0
2006-12-27,8.644122368784249,8.644122368784249,8.255869394407743,8.314473089697248,35600.0
2006-12-28,8.302263386927498,8.321798571423159,8.058079169664925,8.058079169664925,31900.0
2006-12-29,8.25342571994298,8.49760991835247,8.180170646717892,8.36330879552501,26800.0
2007-01-02,8.182609952256051,8.302260588235585,8.180168520761532,8.265632595397948,9800.0
2007-01-03,8.229004734457666,8.29493455626605,8.072727052314148,8.145982099382865,41700.0
2007-01-04,8.070288262420528,8.084939650916072,7.8773825055958016,8.048311645421649,61600.0
2007-01-05,7.9970280305175585,8.106911044715455,7.972609996912815,8.106911044715455,37200.0
2007-01-08,8.18017342533166,8.18017342533166,8.082499340194742,8.155755369791985,81700.0
2007-01-09,8.082496697331786,8.131333723931222,7.97261455184406,8.03121823857234,100300.0
2007-01-10,8.009240854485814,8.07517069434408,7.997031831879922,8.07028689900398,27100.0
2007-01-11,8.070291302438102,8.145988774279765,8.033664214635408,8.119128350997586,55500.0
2007-01-12,8.119122829539322,8.180168865851648,8.106913808574577,8.153308460836051,29600.0
2007-01-15,8.485401236732084,8.485401236732084,8.199706160192722,8.351100108491647,30400.0
2007-01-16,8.421914260553354,8.421914260553354,8.216799475987724,8.282728396483027,33900.0
2007-01-17,8.28273181074801,8.41215013568982,8.277848943985774,8.277848943985774,48600.0
2007-01-18,8.282726080516719,8.336446892628423,8.21679717845606,8.241215221331222,28300.0
2007-01-19,8.204590176618083,8.297380449598718,8.167963099131041,8.167963099131041,17800.0
2007-01-22,8.248545865334128,8.248545865334128,7.840758506264953,7.9555254324292255,196200.0
2007-01-23,8.058081465194109,8.058081465194109,7.911571265695324,8.00924442153147,56500.0
2007-01-24,8.009237686190565,8.182608160482955,8.006796255230656,8.182608160482955,37900.0
2007-01-25,8.19237535456863,8.204584371759593,8.106911302743589,8.204584371759593,14300.0
2007-01-26,8.13133327408773,8.204588344189846,8.05807820398561,8.121565683010445,13800.0
2007-01-29,8.16101951652371,8.195538215487835,8.099380393466769,8.180744487360354,9000.0
2007-01-30,8.185669722855037,8.197997350311878,8.101840539395754,8.197997350311878,62400.0
2007-01-31,8.197998387849907,8.25963747347284,8.197998387849907,8.257172323884555,18900.0
2007-02-01,8.244843374174394,8.382915258197116,8.244843374174394,8.345931432313495,17300.0
2007-02-02,8.405105365619738,8.405105365619738,8.244843374174394,8.345931432313495,19900.0
2007-02-05,8.345930499344842,8.432225769913995,8.104305434719,8.215255959429248,30800.0
2007-02-06,8.136361360899723,8.271967195473776,8.136361360899723,8.244845840451356,7100.0
2007-02-07,8.22265493298699,8.301552899691321,8.200464821067774,8.234983504471629,117600.0
2007-02-08,8.222656153728833,8.331141579456583,8.111706518199043,8.217725853048565,18800.0
2007-02-09,8.21032497776872,8.234981173220088,8.158548378127373,8.197997350311878,11900.0
2007-02-12,8.198000826080186,8.232518573809166,8.156086686848733,8.158551837170195,21300.0
2007-02-13,8.15608426108446,8.257172323884555,8.15608426108446,8.257172323884555,23400.0
2007-02-14,8.316346295627024,8.382916628778938,8.2596384430616,8.382916628778938,192100.0
2007-02-15,8.38538195850056,8.629473185292673,8.276897491336252,8.624541944893668,131300.0
2007-02-16,8.629470853141603,8.70836879712731,8.52345156455999,8.52345156455999,54100.0
2007-02-19,8.67878803473303,8.67878803473303,8.567837433813398,8.592492704889626,13600.0
2007-02-20,8.678781946557805,8.678781946557805,8.594952766951266,8.676315856857164,12400.0
2007-02-21,8.676321419997008,8.676321419997008,8.567836917051135,8.627010880818675,15200.0
2007-02-22,8.654131301151459,8.654131301151459,8.567836917051135,8.627010880818675,17100.0
2007-02-23,8.585088367944325,8.678780004310635,8.5061904448582,8.678780004310635,19700.0
2007-02-26,8.753427458841818,8.753427458841818,8.636482559600681,8.658876243515657,7300.0
2007-02-27,8.633996448516871,8.641460694863104,8.581744825759987,8.584232591486524,64300.0
2007-02-28,8.584233144451623,8.703665839517905,8.571792416684307,8.65390197928195,64500.0
2007-03-01,8.656387281186758,8.678780962004943,8.584229759754127,8.678780962004943,20800.0
2007-03-02,8.586719779310338,8.69620044724217,8.584232013751233,8.60164922016465,21300.0
2007-03-05,8.584231094852795,8.584231094852795,8.225933095202343,8.43494049895672,62000.0
2007-03-06,8.522030467923383,8.614093013051006,8.462313632412528,8.55935360876353,35100.0
2007-03-07,8.55934889405148,8.55934889405148,8.467285450467898,8.494655612118889,29800.0
2007-03-08,8.484706641336025,8.54193570577675,8.21349456076252,8.248329932342427,50700.0
2007-03-09,8.213491554353794,8.345365897004603,8.213491554353794,8.298089813177029,18300.0
2007-03-12,8.522030665218907,8.522030665218907,8.215984130411805,8.21847189691419,16700.0
2007-03-13,8.215980030450098,8.270720357855106,8.08659440605327,8.143822498719212,55000.0
2007-03-14,8.148794257368197,8.33540786631556,8.148794257368197,8.310526431455603,38800.0
2007-03-15,8.335413797687227,8.335413797687227,8.02439089478845,8.086595475368206,167100.0
2007-03-16,8.06420178839283,8.211004636527717,8.026878660378348,8.086595475368206,58100.0
2007-03-19,8.086592760990605,8.086592760990605,7.962183641590751,8.0044822865869,150400.0
2007-03-20,8.064202031532204,8.086595719182759,7.987068007587714,8.019414656231094,29600.0
2007-03-21,8.13386903981888,8.13386903981888,7.99701917887714,8.009459902750681,25700.0
2007-03-22,8.001998581575013,8.031856519612587,7.987069137972857,8.024392272394877,29600.0
2007-03-23,8.059224214460054,8.074153653473331,8.009460366915578,8.049271255117871,21500.0
2007-03-26,8.056739297812353,8.211006425494336,8.03683337208989,8.136361102368653,24400.0
2007-03-27,8.17865737111591,8.198563290997871,8.091571344548592,8.1836338510864,24300.0
2007-03-28,8.266550064061175,8.266550064061175,8.115791744029886,8.115791744029886,29600.0
2007-03-29,8.108250252298758,8.161015207535945,8.015282810231579,8.075585821607964,39600.0
2007-03-30,8.10825303123512,8.228859095323132,8.103227658753312,8.118303776198738,28200.0
2007-04-02,8.115792315236048,8.198709540862929,8.115792315236048,8.176095839191232,7400.0
2007-04-03,8.253992211654245,8.253992211654245,8.063032682942326,8.153487549671574,18200.0
2007-04-04,8.153486559495986,8.21630232504142,8.10825913162387,8.18112564969478,9300.0
2007-04-05,8.228860405785587,8.228860405785587,8.09317820264449,8.14091876957855,35300.0
2007-04-09,8.183637346904533,8.188662722853064,8.09318249681592,8.09318249681592,33200.0
2007-04-10,8.118304909867636,8.15348156366069,8.115791744029886,8.115791744029886,18000.0
2007-04-11,8.140917473120977,8.1534804250796,8.115790610711937,8.118303776198738,36800.0
2007-04-12,8.133384557667496,8.191174943420425,8.120821597024241,8.161023646178126,35200.0
2007-04-13,8.145942898409686,8.24142307043408,8.145942898409686,8.186145883255252,23900.0
2007-04-16,8.28665118153508,8.291676555072344,8.176095839191232,8.176095839191232,44700.0
2007-04-17,8.186146490300892,8.22886072712892,8.176095743344185,8.191170905287262,40700.0
2007-04-18,8.236398878968615,8.27408870342257,8.216298342154008,8.251475000448606,56100.0
2007-04-19,8.228863082715419,8.311780331106089,8.203737166623116,8.294191039650764,90300.0
2007-04-20,8.314292097699786,8.54042916448815,8.29167839102095,8.505251541938243,299500.0
2007-04-23,8.50524922734645,8.76405067968421,8.50524922734645,8.74394918655462,32500.0
2007-04-24,8.741439927125521,8.794204926647259,8.713800843997294,8.75651509356472,26100.0
2007-04-25,8.78415673087251,8.78415673087251,8.66606373929424,8.66606373929424,26500.0
2007-04-26,8.800477897884594,8.818230945539197,8.706640222071906,8.747218754920787,31200.0
2007-04-27,8.739607135247537,8.739607135247537,8.622944007340605,8.638161315642135,36500.0
2007-04-30,8.648305012171848,8.648305012171848,8.567147971454032,8.615335629514648,13500.0
2007-05-01,8.572220815883163,8.61533604001975,8.463165855822032,8.496136207518447,96600.0
2007-05-02,8.506280608588057,8.506280608588057,8.458092950901674,8.491063300771057,18200.0
2007-05-03,8.491063676897106,8.491063676897106,8.369328111373322,8.3921535903758,63800.0
2007-05-04,8.41751668400709,8.584903244926162,8.369329980890617,8.567150198121752,151300.0
2007-05-07,8.557006124782221,8.744681463774361,8.511355157466625,8.668596840737859,40000.0
2007-05-08,8.668597424258593,8.851201305812832,8.610265843755109,8.747218754920787,52900.0
2007-05-09,8.69903403783428,8.841059434797817,8.69903403783428,8.820769677744941,18000.0
2007-05-10,8.800470189058457,8.901915948584355,8.757354991472491,8.757354991472491,21800.0
2007-05-11,8.863879548525828,8.863879548525828,8.69902875865523,8.711709365383365,27100.0
2007-05-14,8.759898442426671,8.775114785974552,8.69903016582984,8.726928085625536,23100.0
2007-05-15,8.754826927496035,8.785260585265561,8.74214631738111,8.747218754920787,15500.0
2007-05-16,8.813159385394867,8.932359260772904,8.787798162640177,8.932359260772904,88400.0
2007-05-17,8.881634016336534,9.307709049542224,8.881634016336534,9.191045900977636,42400.0
2007-05-18,9.206258361412006,9.355891803620212,9.206258361412006,9.231620535707988,15000.0
2007-05-22,9.4294428133445,9.624727246457342,9.282345071206937,9.439587685381898,52900.0
2007-05-23,9.439586285874386,9.44465872114105,9.20879580231575,9.218939705380974,31600.0
2007-05-24,9.3203871848037,9.3203871848037,8.87655922362257,9.041409996191405,57300.0
2007-05-25,9.191048551037008,9.28742197939423,8.884172312679265,9.054095614989954,35100.0
2007-05-28,8.990687928304618,9.153002023164948,8.990687928304618,9.11749593584779,15900.0
2007-05-29,9.084229896457966,9.160997841196558,8.994667456955838,9.053522913794009,30700.0
2007-05-30,9.109818604312242,9.130290576226814,9.025374160558002,9.07399362961909,15400.0
2007-05-31,9.109816533910388,9.117494009712155,9.04584310045271,9.084227550990168,14600.0
2007-06-01,9.109819773910573,9.12261524607865,9.058641789868163,9.058641789868163,34200.0
2007-06-04,9.184024786290852,9.237762229302666,9.12261084460792,9.237762229302666,21700.0
2007-06-05,9.237767533238223,9.468072387173027,9.148205076795556,9.468072387173027,34400.0
2007-06-06,9.455276632952575,9.468071128435191,9.250561776758438,9.388743694591088,27000.0
2007-06-07,9.365713041630007,9.419451483529848,9.214735654907896,9.299181080638064,31600.0
2007-06-08,9.230083754246191,9.230083754246191,8.971631600703832,9.17122833267034,31300.0
2007-06-11,9.240323563358237,9.340121970695584,9.130289171638289,9.276148532540136,30000.0
2007-06-12,9.276151048089348,9.340124503593412,9.1917056182684,9.301740039827989,17800.0
2007-06-13,9.335007755057031,9.416893710931056,9.286388273806075,9.414335201878938,9000.0
2007-06-14,9.41689342033844,9.45527788803884,9.301740993394796,9.335007466991303,56100.0
2007-06-15,9.355479883083666,9.429688360683736,9.314536904485912,9.404099365119244,10500.0
2007-06-18,9.416892019147928,9.4552764811369,9.35291856660459,9.365713061881772,18400.0
2007-06-19,9.365713193487505,9.46551260082971,9.168675815903809,9.355478182816386,20700.0
2007-06-20,9.327328099278342,9.465510969171596,9.263354656863756,9.368271063377389,9000.0
2007-06-21,9.265908548120532,9.340117938622832,9.255672568156744,9.32476396867715,22000.0
2007-06-22,9.327330007724091,9.327330007724091,9.242884577903144,9.301740039827989,11800.0
2007-06-25,9.378505350877496,9.398976341143015,9.242881013720424,9.352915392849232,12000.0
2007-06-26,9.36571679081367,9.465516236488355,9.342686299682253,9.437367749976866,26600.0
2007-06-27,9.519963727374098,9.625798422670968,9.339270080971817,9.507057249352757,27300.0
2007-06-28,9.473500269349884,9.654193928161703,9.473500269349884,9.563846606405184,23200.0
2007-06-29,9.56384663087358,9.654193952861243,9.5199644055348,9.530288997866665,25600.0
2007-07-03,9.538041171827984,9.63096946878381,9.47350774168666,9.4889951347113,40500.0
2007-07-04,9.48898525622884,9.550937717937948,9.478660666528132,9.512217306282135,14200.0
2007-07-05,9.543195967358686,9.667099931236258,9.507057434315376,9.615473033445308,21800.0
2007-07-06,9.667099359912264,9.667099359912264,9.55093909292298,9.59482131339609,15700.0
2007-07-09,9.563840401267065,9.615467268103036,9.424448156220114,9.51479541935821,43700.0
2007-07-10,9.569007602930633,9.68000507321289,9.51221792473012,9.602565229567391,9700.0
2007-07-11,9.507060033857003,9.589662699028326,9.507060033857003,9.53803578712089,19200.0
2007-07-12,9.543201906479991,9.589666044938244,9.501900559483968,9.589666044938244,28800.0
2007-07-13,9.597406757323718,9.602569547181576,9.538036151010596,9.5509426333045,11200.0
2007-07-16,9.576757568910104,9.576757568910104,9.2928109611986,9.41413408607434,29400.0
2007-07-17,9.295389257113284,9.393480287685142,9.163741572023264,9.31862131738816,26300.0
2007-07-18,9.248924806788132,9.370246895690904,9.228273651833716,9.305713513510248,30700.0
2007-07-19,9.370247011371504,9.370247011371504,9.318620108049362,9.344434052061072,44500.0
2007-07-20,9.408967577319652,9.421874057170038,9.34959698224685,9.383153632917589,20100.0
2007-07-23,9.383151253557706,9.486405035580498,9.344431823824944,9.4347781445691,15900.0
2007-07-24,9.429616920334093,9.429616920334093,9.08113707145952,9.08113707145952,21800.0
2007-07-25,9.104368970550093,9.202459979578204,8.957232949358504,8.972720329672658,38200.0
2007-07-26,8.890119001190506,8.890119001190506,8.647473821584786,8.71200720831303,84900.0
2007-07-27,8.717219365891772,9.105519453692658,8.691158323475092,9.02473270751875,30600.0
2007-07-30,9.108126497619736,9.160247590858871,9.022126544656087,9.123762129702458,62000.0
2007-07-31,9.123769237504147,9.170678158550684,9.042982424467958,9.118558018834928,19700.0
2007-08-01,9.006493929708522,9.066432859068293,8.884009468683885,8.925706158417965,19500.0
2007-08-02,8.99085196130177,9.056003062470626,8.956973110338433,9.05339745583971,16500.0
2007-08-03,9.053398590182116,9.173276392762396,8.938732001516602,8.94133860260102,15000.0
2007-08-07,9.11855239767782,9.11855239767782,8.777160125875351,8.834493437172938,21500.0
2007-08-08,8.782371910321842,9.056006438412446,8.704190758599854,9.001279731619782,49300.0
2007-08-09,8.988251797872485,8.988251797872485,8.743282872885471,8.74588947522183,31900.0
2007-08-10,8.730249663542473,8.730249663542473,8.427948520928178,8.495705245080025,56100.0
2007-08-13,8.503526557849769,8.730252233008024,8.503526557849769,8.672918915148085,24300.0
2007-08-14,8.605164736462577,8.706800379967106,8.469650213747292,8.469650213747292,14500.0
2007-08-15,8.558253509662839,8.558253509662839,8.341951254771084,8.341951254771084,23100.0
2007-08-16,8.341946669922857,8.391462143727173,7.713890582924895,8.287219982785698,44000.0
2007-08-17,8.339346449714544,8.537405490479136,8.31067978723324,8.49310318964626,19800.0
2007-08-20,8.482677820325494,8.599950065498694,8.480072212267181,8.550435559371103,16500.0
2007-08-21,8.597340832725958,8.599946439685725,8.495704267008417,8.599946439685725,9000.0
2007-08-22,8.59994716784792,8.857946020299293,8.59994716784792,8.787582696903465,28100.0
2007-08-23,8.860551889546596,8.959581865491247,8.808430797253243,8.923097399124044,59900.0
2007-08-24,8.834492526925953,8.990854821828602,8.829280317878899,8.863158185493898,15000.0
2007-08-27,8.975215972153087,8.975215972153087,8.847520361566897,8.860550383894285,34100.0
2007-08-28,8.904854863743086,8.91527928183719,8.808431481690693,8.863158185493898,58900.0
2007-08-29,8.897371322482458,9.028950307414284,8.897371322482458,8.955265393222229,21600.0
2007-08-30,9.078949956969618,9.078949956969618,8.90000245721846,8.90789687507372,8300.0
2007-08-31,8.915787786083099,8.944735308731117,8.839471772532413,8.926313336608986,27600.0
2007-09-04,8.905263197959588,9.142105704767436,8.897368782355228,9.034211008081128,34500.0
2007-09-05,8.952630333356268,9.04736732162473,8.918419531177648,9.023683074557614,12100.0
2007-09-06,9.023684412405064,9.044736521881704,8.97368377014611,8.97368377014611,18200.0
2007-09-07,9.026318597125751,9.039476295474447,8.71052881741689,8.742108498095401,195200.0
2007-09-10,8.823685524957519,8.876317314434917,8.773685877081332,8.839475362961105,14700.0
2007-09-11,8.897373820811309,8.897373820811309,8.68684658271122,8.768425937668418,113100.0
2007-09-12,8.710525592140565,8.905262868746531,8.710525592140565,8.873684203628796,16500.0
2007-09-13,8.884210135205903,9.144736894180756,8.842104911962945,9.00000025202482,25600.0
2007-09-14,9.065791452974713,9.105264542608412,9.03947505601769,9.04210719764734,13100.0
2007-09-17,9.063157811260712,9.105263035555032,8.947368695418273,9.052632258087932,11400.0
2007-09-18,9.071050001206766,9.15789155620153,9.007891685319088,9.055260171268005,18700.0
2007-09-19,8.976312749085896,9.197365341990878,8.976312749085896,9.152627993828016,24400.0
2007-09-20,9.097368038704092,9.34210495299333,9.07894706699352,9.213157147151648,25200.0
2007-09-21,9.276319002506346,9.336845218796125,9.213160644191598,9.3236875202754,11200.0
2007-09-24,9.336843395862171,9.605264609523973,9.234211962023103,9.47894892142451,23300.0
2007-09-25,9.47,9.685,9.37,9.5,44937.0
2007-09-26,9.555,9.695,9.55,9.63,11330.0
2007-09-27,9.565,9.64,9.51,9.52,11113.0
2007-09-28,9.575,9.63,9.52,9.55,12087.0
2007-10-01,9.62,9.625,9.525,9.585,11695.0
2007-10-02,9.585,9.61,9.51,9.54,17481.0
2007-10-03,9.585,9.59,9.53,9.575,15709.0
2007-10-04,9.505,9.56,9.5,9.5,10837.0
2007-10-05,9.485,9.5,9.335,9.375,21167.0
2007-10-09,9.45,9.46,9.355,9.425,18015.0
2007-10-10,9.365,9.59,9.365,9.59,22068.0
2007-10-11,9.56,9.685,9.56,9.65,31083.0
2007-10-12,9.685,9.74,9.565,9.625,7088.0
2007-10-15,9.68,9.68,9.56,9.63,22751.0
2007-10-16,9.575,9.67,9.56,9.59,11298.0
2007-10-17,9.59,9.655,9.52,9.52,94239.0
2007-10-18,9.59,9.61,9.44,9.6,6630.0
2007-10-19,9.6,9.62,9.46,9.5,14872.0
2007-10-22,9.43,9.5,9.245,9.245,39773.0
2007-10-23,9.43,9.43,9.25,9.335,25444.0
2007-10-24,9.4,9.4,9.27,9.365,22964.0
2007-10-25,9.43,9.51,9.335,9.35,6417.0
2007-10-26,9.43,9.475,9.35,9.4,10864.0
2007-10-29,9.49,9.49,9.255,9.315,11340.0
2007-10-30,9.325,9.43,9.295,9.36,13834.0
2007-10-31,9.425,9.425,9.325,9.385,15747.0
2007-11-01,9.305,9.375,9.19,9.225,16891.0
2007-11-02,9.315,9.32,9.225,9.305,4878.0
2007-11-05,9.225,9.225,8.98,8.98,35704.0
2007-11-06,9.075,9.225,8.74,8.74,14045.0
2007-11-07,8.73,8.97,8.585,8.59,28364.0
2007-11-08,8.585,8.695,8.525,8.525,6251.0
2007-11-09,8.58,8.58,8.12,8.23,38663.0
2007-11-12,8.23,8.23,7.56,7.715,43182.0
2007-11-13,7.71,7.71,7.36,7.495,39827.0
2007-11-14,7.58,7.695,7.24,7.32,49141.0
2007-11-15,7.32,7.435,7.205,7.205,37861.0
2007-11-16,7.2,7.345,7.2,7.315,40574.0
2007-11-19,7.345,7.345,7.175,7.175,46073.0
2007-11-20,7.235,7.32,7.16,7.235,66330.0
2007-11-21,7.24,7.425,7.19,7.22,43759.0
2007-11-22,7.355,7.355,7.21,7.24,30185.0
2007-11-23,7.24,7.24,7.145,7.17,29307.0
2007-11-26,7.24,7.305,7.185,7.24,44793.0
2007-11-27,7.335,7.345,7.22,7.325,32247.0
2007-11-28,7.355,7.355,7.15,7.195,56422.0
2007-11-29,7.145,7.2,7.11,7.135,45730.0
2007-11-30,7.26,7.26,6.73,7.19,78834.0
2007-12-03,6.965,7.18,6.965,7.05,25810.0
2007-12-04,7.135,7.18,6.89,6.93,36624.0
2007-12-05,6.92,6.97,6.795,6.805,72416.0
2007-12-06,6.81,7.145,6.8,7.065,41754.0
2007-12-07,7.095,7.11,6.96,7.04,47284.0
2007-12-10,6.995,7.255,6.98,7.12,52316.0
2007-12-11,7.195,7.25,7.08,7.08,40211.0
2007-12-12,7.2,7.255,7.095,7.21,54648.0
2007-12-13,7.285,7.325,7.23,7.325,66194.0
2007-12-14,7.455,8.035,7.325,8.005,94502.0
2007-12-17,8.0,8.0,7.6,7.67,158861.0
2007-12-18,7.68,7.925,7.68,7.835,40046.0
2007-12-19,7.88,7.92,7.735,7.76,31954.0
2007-12-20,7.75,7.9,7.75,7.865,33312.0
2007-12-21,8.04,8.4,7.87,8.395,44122.0
2007-12-24,8.405,8.685,8.32,8.63,18645.0
2007-12-27,8.96,8.96,8.63,8.79,24156.0
2007-12-28,8.775,8.975,8.775,8.95,18364.0
2007-12-31,8.95,8.98,8.84,8.925,51140.0
2008-01-02,8.98,8.98,8.715,8.785,18832.0
2008-01-03,8.73,8.79,8.7,8.765,10101.0
2008-01-04,8.74,8.74,8.365,8.525,19985.0
2008-01-07,8.49,8.61,8.18,8.295,20838.0
2008-01-08,8.23,8.295,8.095,8.195,21414.0
2008-01-09,8.075,8.075,7.71,7.885,40468.0
2008-01-10,7.77,7.86,7.605,7.645,49232.0
2008-01-11,7.645,7.645,7.335,7.35,74900.0
2008-01-14,7.31,7.375,7.25,7.265,40658.0
2008-01-15,7.245,7.27,6.985,7.125,67745.0
2008-01-16,7.16,7.375,7.105,7.28,45935.0
2008-01-17,7.375,7.405,7.315,7.32,25173.0
2008-01-18,7.405,7.515,7.225,7.26,44631.0
2008-01-21,7.23,7.23,7.015,7.065,33090.0
2008-01-22,6.975,7.28,6.965,7.12,27754.0
2008-01-23,7.13,7.13,6.905,6.985,59459.0
2008-01-24,7.065,7.18,7.065,7.18,36066.0
2008-01-25,7.24,7.47,7.22,7.24,67268.0
2008-01-28,7.25,7.405,7.235,7.32,64822.0
2008-01-29,7.425,7.43,7.335,7.385,18345.0
2008-01-30,7.36,7.605,7.36,7.53,15109.0
2008-01-31,7.565,7.85,7.53,7.815,14990.0
2008-02-01,7.81,7.81,7.495,7.71,25173.0
2008-02-04,7.835,7.94,7.7,7.845,118636.0
2008-02-05,7.845,7.845,7.38,7.525,37787.0
2008-02-06,7.7,7.7,7.585,7.59,8702.0
2008-02-07,7.47,7.61,7.47,7.6,5431.0
2008-02-08,7.54,7.605,7.49,7.58,8829.0
2008-02-11,7.6,7.71,7.57,7.62,22993.0
2008-02-12,7.655,7.695,7.62,7.665,21077.0
2008-02-13,7.695,7.895,7.63,7.825,74625.0
2008-02-14,8.005,8.005,7.795,7.825,22023.0
2008-02-15,7.885,7.885,7.81,7.815,13988.0
2008-02-19,8.02,8.02,7.8,7.92,21785.0
2008-02-20,7.86,7.99,7.845,7.92,17272.0
2008-02-21,7.935,8.01,7.935,7.965,15393.0
2008-02-22,8.02,8.02,7.925,7.95,11273.0
2008-02-25,7.98,8.03,7.955,7.975,31529.0
2008-02-26,7.985,8.06,7.985,8.04,41990.0
2008-02-27,8.035,8.04,7.915,7.96,26670.0
2008-02-28,8.03,8.03,7.91,7.935,15407.0
2008-02-29,7.895,7.975,7.825,7.975,23873.0
2008-03-03,8.03,8.08,7.98,8.03,37257.0
2008-03-04,7.98,8.045,7.92,7.965,14735.0
2008-03-05,8.045,8.05,7.975,7.975,17065.0
2008-03-06,7.98,8.035,7.94,7.99,36877.0
2008-03-07,7.94,8.075,7.885,7.98,23688.0
2008-03-10,8.035,8.075,8.005,8.02,16600.0
2008-03-11,8.16,8.53,8.035,8.38,44093.0
2008-03-12,8.365,8.45,8.33,8.365,26514.0
2008-03-13,8.365,8.44,8.235,8.35,30278.0
2008-03-14,8.395,8.44,8.29,8.38,15815.0
2008-03-17,8.375,8.375,8.175,8.245,19956.0
2008-03-18,8.31,8.36,8.185,8.31,15422.0
2008-03-19,8.375,8.46,8.05,8.09,34895.0
2008-03-20,8.025,8.54,8.01,8.35,38387.0
2008-03-24,8.295,8.585,8.295,8.55,14335.0
2008-03-25,8.6,8.805,8.55,8.8,18940.0
2008-03-26,8.86,8.995,8.795,8.995,79848.0
2008-03-27,9.06,9.06,8.86,8.86,85714.0
2008-03-28,8.835,8.915,8.79,8.82,12668.0
2008-03-31,8.875,8.875,8.55,8.655,13471.0
2008-04-01,8.63,8.805,8.63,8.8,34531.0
2008-04-02,8.85,8.85,8.745,8.765,12300.0
2008-04-03,8.775,8.81,8.59,8.69,11478.0
2008-04-04,8.745,8.8,8.68,8.76,10885.0
2008-04-07,8.76,8.83,8.74,8.83,14633.0
2008-04-08,8.83,8.83,8.77,8.815,11002.0
2008-04-09,8.815,8.815,8.69,8.77,11189.0
2008-04-10,8.8,8.8,8.705,8.71,19199.0
2008-04-11,8.755,8.85,8.715,8.83,43910.0
2008-04-14,8.835,8.88,8.77,8.79,11299.0
2008-04-15,8.83,8.845,8.775,8.845,27334.0
2008-04-16,8.835,8.97,8.835,8.945,36409.0
2008-04-17,8.975,9.01,8.93,9.0,20875.0
2008-04-18,8.97,9.3,8.97,9.23,37479.0
2008-04-21,9.34,9.4,9.245,9.385,19713.0
2008-04-22,9.39,9.53,9.39,9.495,22092.0
2008-04-23,9.485,9.505,9.415,9.42,11892.0
2008-04-24,9.42,9.46,9.27,9.41,42389.0
2008-04-25,9.44,9.53,9.37,9.53,11139.0
2008-04-28,9.625,9.775,9.525,9.695,20135.0
2008-04-29,9.66,9.67,9.525,9.615,16630.0
2008-04-30,9.705,9.71,9.665,9.705,21804.0
2008-05-01,9.695,9.695,9.64,9.695,26768.0
2008-05-02,9.71,9.71,9.3,9.64,37069.0
2008-05-05,9.485,9.55,9.455,9.495,36977.0
2008-05-06,9.495,9.495,9.39,9.43,10366.0
2008-05-07,9.475,9.71,9.42,9.595,39341.0
2008-05-08,9.705,9.71,9.59,9.625,25706.0
2008-05-09,9.69,9.71,9.595,9.65,15588.0
2008-05-12,9.71,9.71,9.645,9.71,12145.0
2008-05-13,9.71,9.71,9.57,9.66,22498.0
2008-05-14,9.595,9.69,9.595,9.65,61879.0
2008-05-15,9.695,9.695,9.575,9.625,20492.0
2008-05-16,9.68,9.68,9.46,9.535,22207.0
2008-05-20,9.53,9.7,9.505,9.655,70797.0
2008-05-21,9.71,9.855,9.68,9.68,24189.0
2008-05-22,9.68,9.855,9.68,9.77,56766.0
2008-05-23,9.855,9.87,9.74,9.855,9536.0
2008-05-26,9.87,10.065,9.83,10.04,10902.0
2008-05-27,9.985,10.07,9.955,10.015,11323.0
2008-05-28,10.115,10.115,9.88,10.04,14293.0
2008-05-29,10.08,10.085,9.895,9.93,45007.0
2008-05-30,9.955,9.955,9.83,9.92,64761.0
2008-06-02,9.965,9.98,8.875,9.34,87314.0
2008-06-03,9.295,9.59,9.295,9.53,68286.0
2008-06-04,9.53,9.685,9.5,9.625,29116.0
2008-06-05,9.665,9.88,9.665,9.805,22561.0
2008-06-06,9.805,9.99,9.735,9.735,23723.0
2008-06-09,9.87,9.87,9.7,9.7,15987.0
2008-06-10,9.725,9.725,9.65,9.65,19617.0
2008-06-11,9.66,9.7,9.63,9.68,16155.0
2008-06-12,9.6,9.68,9.6,9.655,36070.0
2008-06-13,9.655,9.705,9.655,9.685,12060.0
2008-06-16,9.71,9.735,9.665,9.685,10307.0
2008-06-17,9.735,9.735,9.45,9.525,34623.0
2008-06-18,9.525,9.525,9.33,9.36,23058.0
2008-06-19,9.39,9.705,9.295,9.705,37391.0
2008-06-20,9.705,9.705,9.525,9.66,12755.0
2008-06-23,9.645,9.755,9.615,9.705,42498.0
2008-06-24,9.69,9.755,9.63,9.72,25825.0
2008-06-25,9.715,9.775,9.645,9.74,15495.0
2008-06-26,9.79,9.8,9.47,9.605,11171.0
2008-06-27,9.56,9.725,9.56,9.72,9623.0
2008-06-30,9.745,9.83,9.655,9.725,8816.0
2008-07-02,9.615,9.79,9.54,9.545,13398.0
2008-07-03,9.485,9.655,9.395,9.445,18516.0
2008-07-04,9.57,9.65,9.465,9.465,3580.0
2008-07-07,9.485,9.535,9.26,9.29,24477.0
2008-07-08,9.27,9.27,8.95,8.97,18779.0
2008-07-09,9.08,9.185,8.84,8.865,21343.0
2008-07-10,8.82,9.02,8.82,8.855,37535.0
2008-07-11,8.87,8.945,8.695,8.7,14474.0
2008-07-14,8.67,8.71,8.575,8.62,47106.0
2008-07-15,8.63,8.635,8.3,8.605,19138.0
2008-07-16,8.6,8.655,8.37,8.535,83417.0
2008-07-17,8.745,8.895,8.51,8.585,50293.0
2008-07-18,8.585,8.69,8.51,8.555,36295.0
2008-07-21,8.6,8.69,8.485,8.63,14241.0
2008-07-22,8.6,8.775,8.525,8.705,19767.0
2008-07-23,8.69,8.755,8.585,8.695,11006.0
2008-07-24,8.775,8.775,8.5,8.59,6173.0
2008-07-25,8.665,8.69,8.515,8.625,7286.0
2008-07-28,8.81,8.81,8.47,8.51,25605.0
2008-07-29,8.645,8.68,8.48,8.6,7916.0
2008-07-30,8.645,8.645,8.555,8.555,10337.0
2008-07-31,8.555,8.555,8.32,8.345,31696.0
2008-08-01,8.39,8.535,8.385,8.505,20090.0
2008-08-05,8.495,8.495,8.2,8.335,20854.0
2008-08-06,8.465,9.18,8.46,9.175,30078.0
2008-08-07,8.94,9.355,8.94,9.33,25107.0
2008-08-08,9.28,9.28,9.09,9.14,13719.0
2008-08-11,9.135,9.43,9.135,9.39,11660.0
2008-08-12,9.205,9.58,9.155,9.53,31462.0
2008-08-13,9.535,9.54,9.435,9.485,14321.0
2008-08-14,9.435,9.655,9.435,9.61,30068.0
2008-08-15,9.675,9.87,9.61,9.87,34112.0
2008-08-18,9.875,10.04,9.87,10.025,23076.0
2008-08-19,10.025,10.025,9.955,9.96,9931.0
2008-08-20,9.92,10.005,9.85,9.88,15476.0
2008-08-21,9.99,10.01,9.95,10.005,26876.0
2008-08-22,9.995,10.225,9.995,10.17,32894.0
2008-08-25,10.215,10.38,10.18,10.305,72018.0
2008-08-26,10.31,10.365,10.25,10.35,65904.0
2008-08-27,10.44,10.47,10.295,10.44,74777.0
2008-08-28,10.44,10.5,10.385,10.5,23376.0
2008-08-29,10.65,10.725,10.32,10.525,33183.0
2008-09-02,10.545,10.56,10.395,10.465,17612.0
2008-09-03,10.5,10.5,10.23,10.325,18707.0
2008-09-04,10.35,10.44,9.96,10.185,23422.0
2008-09-05,10.2,10.2,9.95,10.01,16259.0
2008-09-08,10.035,10.43,10.035,10.31,150136.0
2008-09-09,10.2,10.305,9.75,9.75,32113.0
2008-09-10,9.735,10.11,9.08,9.9,38300.0
2008-09-11,9.71,9.925,9.48,9.665,28520.0
2008-09-12,9.605,9.905,9.605,9.685,16845.0
2008-09-15,9.105,9.81,9.105,9.735,17130.0
2008-09-16,9.72,9.72,9.39,9.465,99826.0
2008-09-17,9.465,9.47,9.085,9.24,27147.0
2008-09-18,9.27,9.45,9.105,9.215,24850.0
2008-09-19,9.445,9.445,9.315,9.37,17228.0
2008-09-22,9.45,9.57,9.24,9.31,19926.0
2008-09-23,9.48,9.48,9.17,9.225,16820.0
2008-09-24,9.45,9.645,9.18,9.49,19834.0
2008-09-25,9.675,9.675,9.51,9.645,13275.0
2008-09-26,9.55,9.69,9.185,9.66,25773.0
2008-09-29,9.77,9.775,8.8,8.85,48003.0
2008-09-30,8.815,9.37,8.815,9.14,15961.0
2008-10-01,9.405,9.445,8.88,8.995,17461.0
2008-10-02,9.16,9.16,8.455,8.495,50869.0
2008-10-03,8.525,8.685,8.17,8.18,27373.0
2008-10-06,8.04,8.37,7.45,7.465,92809.0
2008-10-07,7.885,7.885,7.21,7.27,36652.0
2008-10-08,6.895,7.715,6.53,6.985,66321.0
2008-10-09,7.13,7.645,6.825,6.935,21723.0
2008-10-10,6.555,6.84,6.225,6.675,26199.0
2008-10-14,7.66,7.66,6.835,7.28,23028.0
2008-10-15,7.28,7.36,6.98,7.065,16397.0
2008-10-16,7.13,7.13,6.765,6.88,28562.0
2008-10-17,7.115,7.86,6.905,7.735,53960.0
2008-10-20,7.89,7.92,7.68,7.735,31248.0
2008-10-21,7.785,7.785,7.435,7.62,14364.0
2008-10-22,7.705,7.705,7.45,7.52,60221.0
2008-10-23,7.89,7.89,7.1,7.275,22716.0
2008-10-24,6.965,7.325,6.74,6.98,19659.0
2008-10-27,7.145,7.25,6.98,7.04,33878.0
2008-10-28,7.285,7.285,6.795,6.965,24410.0
2008-10-29,6.975,7.55,6.905,7.55,14664.0
2008-10-30,7.785,7.835,6.805,7.135,56835.0
2008-10-31,7.18,7.645,7.005,7.4,81633.0
2008-11-03,7.385,7.61,7.18,7.315,27427.0
2008-11-04,7.43,7.61,7.395,7.53,34525.0
2008-11-05,7.535,7.615,7.48,7.505,20908.0
2008-11-06,7.535,7.595,6.97,7.09,22261.0
2008-11-07,7.085,7.135,6.95,7.035,19972.0
2008-11-10,7.015,7.03,6.795,6.795,41554.0
2008-11-11,6.795,6.86,6.59,6.765,32322.0
2008-11-12,6.705,6.75,6.475,6.565,34968.0
2008-11-13,6.78,6.78,6.26,6.395,42256.0
2008-11-14,6.41,6.705,6.325,6.59,25176.0
2008-11-17,6.49,6.525,5.855,6.01,31580.0
2008-11-18,6.04,6.04,5.35,5.695,69425.0
2008-11-19,5.695,5.695,5.315,5.455,25117.0
2008-11-20,5.24,5.24,4.315,4.535,34756.0
2008-11-21,5.115,5.115,4.56,5.115,71978.0
2008-11-24,5.075,5.36,5.045,5.23,45700.0
2008-11-25,5.36,5.36,4.925,5.15,69353.0
2008-11-26,5.275,5.275,5.045,5.08,57415.0
2008-11-27,5.055,5.115,4.96,5.035,19650.0
2008-11-28,5.095,5.12,4.85,5.12,36347.0
2008-12-01,5.04,5.12,4.9,4.97,35083.0
2008-12-02,5.04,5.1,4.875,4.885,66832.0
2008-12-03,4.885,4.91,4.77,4.85,29850.0
2008-12-04,4.9,4.925,4.74,4.755,22313.0
2008-12-05,4.79,4.79,4.41,4.56,74347.0
2008-12-08,4.605,4.75,4.49,4.615,77449.0
2008-12-09,4.8,5.12,4.67,4.835,68588.0
2008-12-10,5.02,5.03,4.755,4.855,46016.0
2008-12-11,4.945,4.945,4.82,4.84,51161.0
2008-12-12,4.835,4.835,4.665,4.72,55497.0
2008-12-15,4.88,4.985,4.725,4.835,57515.0
2008-12-16,4.85,4.85,4.67,4.79,161989.0
2008-12-18,4.915,5.285,4.775,5.025,202618.0
2008-12-19,5.255,5.355,5.08,5.235,93875.0
2008-12-22,5.355,5.435,5.235,5.3,81803.0
2008-12-23,5.355,5.655,5.23,5.55,46433.0
2008-12-24,5.64,6.095,5.46,5.83,24302.0
2008-12-29,6.265,6.425,6.11,6.405,37428.0
2008-12-30,6.36,6.825,6.34,6.78,36312.0
2008-12-31,6.65,6.825,6.47,6.78,22143.0
2009-01-02,6.795,7.31,6.745,7.16,16415.0
2009-01-05,7.39,7.52,6.835,6.925,32689.0
2009-01-06,7.275,7.275,7.035,7.115,24261.0
2009-01-07,7.115,7.115,6.59,6.73,37013.0
2009-01-08,6.585,6.855,6.425,6.585,35208.0
2009-01-09,7.035,7.035,6.345,6.52,28431.0
2009-01-12,6.68,6.68,5.95,6.38,33270.0
2009-01-13,6.425,6.56,6.205,6.36,47838.0
2009-01-14,6.385,6.505,6.3,6.385,23603.0
2009-01-15,6.395,6.52,6.305,6.36,39325.0
2009-01-16,6.745,6.745,6.135,6.365,47815.0
2009-01-19,6.235,6.385,6.115,6.245,27473.0
2009-01-20,6.25,6.405,6.16,6.345,45724.0
2009-01-21,6.39,6.475,6.315,6.445,27928.0
2009-01-22,6.49,6.495,6.365,6.37,51396.0
2009-01-23,6.49,6.49,6.28,6.425,40531.0
2009-01-26,6.585,6.73,6.395,6.495,34730.0
2009-01-27,6.475,6.585,6.39,6.52,53311.0
2009-01-28,6.695,6.695,6.51,6.59,19948.0
2009-01-29,6.525,6.59,6.26,6.315,28083.0
2009-01-30,6.315,6.425,5.985,6.085,174774.0
2009-02-02,6.14,6.26,6.1,6.16,16785.0
2009-02-03,6.215,6.275,6.05,6.21,50833.0
2009-02-04,6.28,6.28,6.12,6.12,14195.0
2009-02-05,6.05,6.095,5.875,6.02,29471.0
2009-02-06,6.07,6.295,6.025,6.295,17819.0
2009-02-09,6.28,6.28,6.14,6.255,26112.0
2009-02-10,6.295,6.295,6.02,6.07,13483.0
2009-02-11,6.16,6.16,5.97,6.095,28414.0
2009-02-12,6.195,6.195,5.93,6.135,11242.0
2009-02-13,6.095,6.295,6.07,6.28,13010.0
2009-02-17,6.28,6.28,5.955,6.14,20727.0
2009-02-18,6.135,6.135,5.61,5.765,36592.0
2009-02-19,5.6,5.775,5.53,5.75,12311.0
2009-02-20,5.65,5.67,5.25,5.495,24811.0
2009-02-23,5.32,5.56,5.105,5.22,29772.0
2009-02-24,5.3,5.3,4.965,5.18,37915.0
2009-02-25,5.35,5.35,5.02,5.125,35508.0
2009-02-26,5.19,5.22,4.64,4.845,134457.0
2009-02-27,4.845,5.0,4.705,4.905,97183.0
2009-03-02,4.805,4.855,4.35,4.39,82651.0
2009-03-03,4.485,4.655,4.4,4.61,91710.0
2009-03-04,4.62,4.67,4.41,4.58,52845.0
2009-03-05,4.55,4.55,4.245,4.285,63297.0
2009-03-06,4.34,4.34,3.94,4.035,54626.0
2009-03-09,4.025,4.03,3.665,3.68,36226.0
2009-03-10,3.75,4.095,3.73,4.095,139100.0
2009-03-11,4.05,4.255,4.05,4.185,40406.0
2009-03-12,4.2,4.38,4.2,4.32,31404.0
2009-03-13,4.35,4.35,4.265,4.285,29192.0
2009-03-16,4.35,4.82,4.275,4.55,49366.0
2009-03-17,4.6,4.655,4.5,4.57,61800.0
2009-03-18,4.68,4.68,4.52,4.65,34311.0
2009-03-19,4.685,4.82,4.605,4.715,31759.0
2009-03-20,4.77,4.77,4.44,4.485,22469.0
2009-03-23,4.685,4.685,4.44,4.645,56026.0
2009-03-24,4.685,4.855,4.57,4.665,33726.0
2009-03-25,4.65,4.715,4.58,4.64,45878.0
2009-03-26,4.75,4.82,4.65,4.8,47535.0
2009-03-27,4.755,4.785,4.625,4.65,30655.0
2009-03-30,4.64,4.64,4.35,4.465,69545.0
2009-03-31,4.415,4.495,4.34,4.39,35633.0
2009-04-01,4.38,4.42,4.16,4.395,30459.0
2009-04-02,4.53,4.73,4.305,4.6,173099.0
2009-04-03,4.58,4.58,4.435,4.47,40132.0
2009-04-06,4.415,4.48,4.33,4.41,48473.0
2009-04-07,4.41,4.415,4.265,4.29,24088.0
2009-04-08,4.4,4.4,4.26,4.345,9832.0
2009-04-09,4.445,4.52,4.38,4.455,34319.0
2009-04-13,4.445,4.825,4.445,4.75,40898.0
2009-04-14,4.69,4.8,4.635,4.785,17773.0
2009-04-15,4.75,4.76,4.605,4.7,23609.0
2009-04-16,4.75,4.92,4.65,4.855,63267.0
2009-04-17,4.835,5.03,4.75,4.97,46347.0
2009-04-20,4.96,4.96,4.535,4.585,30725.0
2009-04-21,4.645,4.89,4.52,4.805,36873.0
2009-04-22,4.91,5.13,4.75,5.095,23309.0
2009-04-23,5.06,5.225,4.965,5.15,22304.0
2009-04-24,5.21,5.395,5.19,5.355,30151.0
2009-04-27,5.395,5.395,5.095,5.18,35903.0
2009-04-28,5.175,5.23,5.095,5.21,11945.0
2009-04-29,5.235,5.38,5.185,5.26,19573.0
2009-04-30,5.35,5.485,5.315,5.375,52738.0
2009-05-01,5.435,5.435,5.315,5.36,22296.0
2009-05-04,5.34,5.415,5.34,5.35,29190.0
2009-05-05,5.33,5.35,5.095,5.23,85929.0
2009-05-06,5.325,5.4,4.85,4.975,197726.0
2009-05-07,4.985,4.985,4.715,4.715,147058.0
2009-05-08,4.74,4.87,4.74,4.81,84653.0
2009-05-11,4.875,4.93,4.745,4.84,52382.0
2009-05-12,4.885,4.885,4.73,4.83,52293.0
2009-05-13,4.885,4.885,4.66,4.71,65785.0
2009-05-14,4.71,4.815,4.71,4.78,21690.0
2009-05-15,4.815,4.83,4.745,4.78,15567.0
2009-05-19,4.865,4.9,4.81,4.82,35592.0
2009-05-20,4.895,4.985,4.8,4.855,67127.0
2009-05-21,4.855,4.855,4.775,4.8,61089.0
2009-05-22,4.8,4.885,4.745,4.79,37719.0
2009-05-25,4.85,4.885,4.78,4.885,15367.0
2009-05-26,4.9,5.07,4.86,5.03,45421.0
2009-05-27,5.125,5.21,5.1,5.11,56135.0
2009-05-28,5.215,5.215,5.11,5.125,29226.0
2009-05-29,5.125,5.19,5.125,5.18,21236.0
2009-06-01,5.195,5.32,5.165,5.275,46499.0
2009-06-02,5.275,5.32,5.145,5.285,30391.0
2009-06-03,5.285,5.285,5.125,5.14,32852.0
2009-06-04,5.23,5.305,5.19,5.265,27641.0
2009-06-05,5.3,5.39,5.195,5.355,37532.0
2009-06-08,5.335,5.335,5.22,5.29,27611.0
2009-06-09,5.265,5.37,5.24,5.355,21748.0
2009-06-10,5.34,5.4,5.23,5.34,27708.0
2009-06-11,5.32,5.56,5.32,5.56,36311.0
2009-06-12,5.58,6.21,5.58,6.085,63602.0
2009-06-15,6.07,6.07,5.84,5.845,60470.0
2009-06-16,5.895,6.0,5.88,5.955,27991.0
2009-06-17,5.965,6.08,5.9,5.975,23778.0
2009-06-18,5.975,6.1,5.94,6.0,25824.0
2009-06-19,5.955,6.255,5.955,6.04,40364.0
2009-06-22,6.05,6.05,5.65,5.65,40383.0
2009-06-23,5.665,5.755,5.58,5.68,36370.0
2009-06-24,5.665,5.755,5.595,5.605,49506.0
2009-06-25,5.66,5.75,5.58,5.72,60935.0
2009-06-26,5.735,5.76,5.65,5.76,19553.0
2009-06-29,5.785,5.845,5.74,5.78,14873.0
2009-06-30,5.855,5.855,5.6,5.675,146336.0
2009-07-02,5.75,5.885,5.615,5.8,33688.0
2009-07-03,5.76,5.76,5.7,5.75,11978.0
2009-07-06,5.71,5.865,5.655,5.82,34415.0
2009-07-07,5.805,5.81,5.72,5.735,21316.0
2009-07-08,5.825,5.825,5.655,5.685,40625.0
2009-07-09,5.69,6.01,5.67,5.95,34027.0
2009-07-10,5.975,5.975,5.84,5.885,9173.0
2009-07-13,5.795,6.045,5.79,5.865,24483.0
2009-07-14,6.015,6.015,5.89,5.89,21159.0
2009-07-15,5.89,6.0,5.88,5.965,23582.0
2009-07-16,5.965,6.0,5.96,6.0,16499.0
2009-07-17,6.05,6.055,5.97,6.035,71538.0
2009-07-20,6.02,6.09,6.02,6.065,33130.0
2009-07-21,6.095,6.14,6.025,6.11,149080.0
2009-07-22,6.035,6.205,6.035,6.16,181480.0
2009-07-23,6.19,6.24,6.155,6.24,28823.0
2009-07-24,6.245,6.345,6.24,6.345,25153.0
2009-07-27,6.35,6.355,6.31,6.355,33372.0
2009-07-28,6.405,6.53,6.38,6.5,21304.0
2009-07-29,6.53,6.53,6.355,6.455,25888.0
2009-07-30,6.44,6.605,6.355,6.59,21782.0
2009-07-31,6.605,6.7,6.53,6.69,15287.0
2009-08-04,6.675,6.91,6.605,6.88,30256.0
2009-08-05,6.64,6.64,6.05,6.325,115228.0
2009-08-06,6.23,6.49,5.98,6.085,61228.0
2009-08-07,6.125,6.225,6.03,6.2,27386.0
2009-08-10,6.245,6.245,6.03,6.03,27715.0
2009-08-11,6.005,6.08,5.89,6.015,22832.0
2009-08-12,5.93,6.0,5.81,5.83,50794.0
2009-08-13,5.83,6.04,5.83,6.005,113027.0
2009-08-14,5.93,6.015,5.89,5.955,12827.0
2009-08-17,5.89,6.045,5.89,6.015,18936.0
2009-08-18,5.995,6.03,5.89,5.98,161345.0
2009-08-19,5.895,6.03,5.895,5.985,11374.0
2009-08-20,5.99,6.03,5.98,5.98,8362.0
2009-08-21,6.03,6.03,5.98,5.98,20498.0
2009-08-24,6.015,6.015,5.98,5.98,12601.0
2009-08-25,5.98,6.125,5.98,6.105,20469.0
2009-08-26,6.125,6.205,6.125,6.165,10902.0
2009-08-27,6.19,6.245,6.135,6.245,13146.0
2009-08-28,6.28,6.425,6.28,6.425,24352.0
2009-08-31,6.39,6.415,6.135,6.245,27607.0
2009-09-01,6.14,6.295,6.1,6.1,21306.0
2009-09-02,6.085,6.295,5.82,5.82,43850.0
2009-09-03,5.86,5.935,5.85,5.88,16395.0
2009-09-04,5.855,6.01,5.8,5.995,18574.0
2009-09-08,6.09,6.09,5.905,5.975,15670.0
2009-09-09,6.065,6.065,5.985,6.04,12946.0
2009-09-10,6.11,6.11,6.03,6.05,7706.0
2009-09-11,6.065,6.1,6.03,6.075,17585.0
2009-09-14,6.075,6.12,6.03,6.12,13142.0
2009-09-15,6.12,6.295,6.12,6.295,28546.0
2009-09-16,6.295,6.535,6.25,6.36,107988.0
2009-09-17,6.435,6.435,6.245,6.295,266453.0
2009-09-18,6.265,6.495,6.245,6.265,325868.0
2009-09-21,6.245,6.425,6.22,6.295,51225.0
2009-09-22,6.32,6.495,6.32,6.4,43310.0
2009-09-23,6.39,6.47,6.355,6.36,65116.0
2009-09-24,6.42,6.46,6.355,6.37,24794.0
2009-09-25,6.42,6.42,6.305,6.36,21001.0
2009-09-28,6.375,6.465,6.375,6.425,122908.0
2009-09-29,6.48,6.53,6.39,6.41,33154.0
2009-09-30,6.41,6.445,6.32,6.335,23642.0
2009-10-01,6.445,6.445,6.215,6.255,35568.0
2009-10-02,6.175,6.31,6.13,6.255,44060.0
2009-10-05,6.255,6.355,6.245,6.27,82704.0
2009-10-06,6.335,6.335,6.175,6.21,53404.0
2009-10-07,6.265,6.315,6.125,6.305,17810.0
2009-10-08,6.345,6.52,6.255,6.44,47542.0
2009-10-09,6.375,6.52,6.335,6.49,79976.0
2009-10-13,6.48,6.535,6.375,6.465,42762.0
2009-10-14,6.49,6.555,6.49,6.535,33499.0
2009-10-15,6.535,6.695,6.46,6.625,37184.0
2009-10-16,6.61,6.64,6.545,6.585,32318.0
2009-10-19,6.785,6.785,6.615,6.705,21762.0
2009-10-20,6.785,6.82,6.715,6.815,236215.0
2009-10-21,6.745,6.81,6.725,6.805,19213.0
2009-10-22,6.735,6.88,6.735,6.865,21165.0
2009-10-23,6.89,6.935,6.81,6.865,37917.0
2009-10-26,6.865,6.935,6.81,6.885,28595.0
2009-10-27,6.805,6.935,6.805,6.895,111160.0
2009-10-28,6.86,6.95,6.81,6.86,50934.0
2009-10-29,6.915,6.925,6.825,6.9,36691.0
2009-10-30,6.85,6.93,6.795,6.82,73034.0
2009-11-02,6.78,6.945,6.54,6.665,77650.0
2009-11-03,6.59,6.695,6.59,6.675,43862.0
2009-11-04,6.695,6.695,6.41,6.495,46719.0
2009-11-05,6.5,6.64,6.44,6.535,24538.0
2009-11-06,6.46,6.64,6.46,6.55,47202.0
2009-11-09,6.55,6.605,6.505,6.565,35139.0
2009-11-10,6.56,6.58,6.445,6.545,21695.0
2009-11-11,6.545,6.595,6.495,6.59,99302.0
2009-11-12,6.57,6.61,6.52,6.59,45092.0
2009-11-13,6.615,6.68,6.595,6.675,20572.0
2009-11-16,6.67,6.915,6.665,6.915,31116.0
2009-11-17,7.02,7.205,6.78,7.15,35931.0
2009-11-18,7.105,7.265,7.105,7.265,20425.0
2009-11-19,7.16,7.265,7.06,7.175,33888.0
2009-11-20,7.285,7.285,7.09,7.165,20054.0
2009-11-23,7.135,7.23,7.12,7.195,28637.0
2009-11-24,7.135,7.285,7.135,7.265,14391.0
2009-11-25,7.325,7.505,7.3,7.36,42945.0
2009-11-26,7.245,7.525,7.245,7.265,23217.0
2009-11-27,7.16,7.43,7.155,7.355,21150.0
2009-11-30,7.43,7.43,7.35,7.415,11264.0
2009-12-01,7.425,7.43,7.31,7.42,18674.0
2009-12-02,7.43,7.495,7.415,7.485,20129.0
2009-12-03,7.405,7.525,7.405,7.52,12858.0
2009-12-04,7.525,7.615,7.495,7.615,14672.0
2009-12-07,7.615,7.8,7.505,7.79,20993.0
2009-12-08,7.53,7.8,7.53,7.8,47243.0
2009-12-09,7.795,7.795,7.625,7.79,22354.0
2009-12-10,7.765,7.875,7.68,7.86,15379.0
2009-12-11,7.81,7.855,7.8,7.84,19271.0
2009-12-14,7.765,8.155,7.675,8.15,11083.0
2009-12-15,8.165,8.17,8.005,8.135,39351.0
2009-12-16,8.085,8.165,7.92,8.13,17614.0
2009-12-17,7.98,8.135,7.98,8.13,18955.0
2009-12-18,8.105,8.15,8.065,8.15,12211.0
2009-12-21,8.135,8.17,8.1,8.12,31989.0
2009-12-22,8.17,8.18,8.065,8.135,21247.0
2009-12-23,8.045,8.17,8.045,8.165,15128.0
2009-12-24,8.165,8.285,8.165,8.255,14988.0
2009-12-29,8.36,8.365,8.23,8.26,9225.0
2009-12-30,8.375,8.375,8.155,8.165,10511.0
2009-12-31,8.155,8.205,8.11,8.115,7064.0
2010-01-04,8.1,8.38,8.1,8.27,111904.0
2010-01-05,8.285,8.38,8.12,8.225,20266.0
2010-01-06,8.145,8.305,8.12,8.23,22480.0
2010-01-07,8.23,8.305,8.195,8.265,32146.0
2010-01-08,8.31,8.37,8.235,8.33,11720.0
2010-01-11,8.41,8.41,8.255,8.365,13826.0
2010-01-12,8.305,8.365,8.27,8.285,9149.0
2010-01-13,8.335,8.4,8.285,8.4,16598.0
2010-01-14,8.295,8.675,8.29,8.625,98938.0
2010-01-15,8.69,8.715,8.51,8.535,22073.0
2010-01-18,8.455,8.58,8.455,8.56,6916.0
2010-01-19,8.53,8.75,8.53,8.73,25974.0
2010-01-20,8.75,8.75,8.545,8.67,33459.0
2010-01-21,8.68,8.845,8.535,8.72,51184.0
2010-01-22,8.55,8.845,8.55,8.605,38193.0
2010-01-25,8.57,8.73,8.51,8.565,38865.0
2010-01-26,8.53,8.73,8.52,8.7,29929.0
2010-01-27,8.735,8.735,8.545,8.64,25404.0
2010-01-28,8.66,8.76,8.48,8.67,27414.0
2010-01-29,8.67,8.67,8.565,8.62,31398.0
2010-02-01,8.57,8.755,8.57,8.705,25353.0
2010-02-02,8.685,8.77,8.495,8.715,14582.0
2010-02-03,8.765,8.79,8.7,8.745,13443.0
2010-02-04,8.76,8.76,8.64,8.675,47849.0
2010-02-05,8.66,8.725,8.345,8.465,34851.0
2010-02-08,8.415,8.49,8.345,8.455,23838.0
2010-02-09,8.455,8.655,8.455,8.505,23975.0
2010-02-10,8.505,8.555,8.395,8.555,27775.0
2010-02-11,8.61,8.735,8.555,8.65,29474.0
2010-02-12,8.655,8.715,8.58,8.685,3033.0
2010-02-16,8.715,8.85,8.66,8.84,21248.0
2010-02-17,8.775,8.975,8.72,8.8,29040.0
2010-02-18,8.84,8.89,8.66,8.805,22145.0
2010-02-19,8.935,8.935,8.715,8.87,17260.0
2010-02-22,8.94,8.96,8.865,8.94,13804.0
2010-02-23,8.895,8.995,8.865,8.895,32335.0
2010-02-24,8.96,9.07,8.935,9.02,9023.0
2010-02-25,9.095,9.095,8.97,9.055,8645.0
2010-02-26,9.055,9.06,8.755,8.95,64644.0
2010-03-01,8.905,9.055,8.905,9.055,26151.0
2010-03-02,9.075,9.075,8.9,8.905,34992.0
2010-03-03,9.0,9.035,8.865,8.98,36232.0
2010-03-04,8.91,8.995,8.91,8.945,8874.0
2010-03-05,8.905,8.995,8.83,8.925,26815.0
2010-03-08,8.905,9.075,8.905,9.06,16813.0
2010-03-09,8.99,9.285,8.975,9.225,23302.0
2010-03-10,9.275,9.415,9.21,9.315,25245.0
2010-03-11,9.36,9.36,9.145,9.195,15496.0
2010-03-12,9.21,9.44,9.21,9.32,18214.0
2010-03-15,9.365,9.4,9.23,9.375,17359.0
2010-03-16,9.255,9.54,9.24,9.54,41770.0
2010-03-17,9.495,9.775,9.49,9.77,33697.0
2010-03-18,9.77,9.945,9.685,9.795,30545.0
2010-03-19,9.92,9.99,9.665,9.74,27519.0
2010-03-22,9.72,9.985,9.575,9.915,41645.0
2010-03-23,9.835,10.135,9.835,10.135,43658.0
2010-03-24,9.89,10.08,9.89,10.005,31029.0
2010-03-25,9.965,10.155,9.96,10.115,23675.0
2010-03-26,10.115,10.355,10.045,10.195,57592.0
2010-03-29,10.18,10.45,10.135,10.435,35652.0
2010-03-30,10.435,10.55,10.33,10.425,31832.0
2010-03-31,10.425,10.515,10.42,10.44,35631.0
2010-04-01,10.515,10.775,10.51,10.67,30298.0
2010-04-05,10.67,10.71,10.655,10.69,18140.0
2010-04-06,10.71,10.75,10.67,10.75,30048.0
2010-04-07,10.625,10.855,10.61,10.815,38339.0
2010-04-08,10.78,10.78,10.67,10.765,20479.0
2010-04-09,10.675,10.82,10.675,10.795,44369.0
2010-04-12,10.77,10.805,10.68,10.805,16030.0
2010-04-13,10.73,10.745,10.535,10.595,39166.0
2010-04-14,10.535,10.56,10.385,10.47,27022.0
2010-04-15,10.385,10.745,10.385,10.66,36399.0
2010-04-16,10.66,10.66,10.48,10.48,121251.0
2010-04-19,10.435,10.435,9.925,10.395,134305.0
2010-04-20,10.34,10.405,10.25,10.335,28582.0
2010-04-21,10.335,10.37,10.115,10.12,22495.0
2010-04-22,10.08,10.095,9.93,10.02,26428.0
2010-04-23,9.98,9.98,9.52,9.875,54012.0
2010-04-26,9.8,10.005,9.78,10.0,23778.0
2010-04-27,10.005,10.02,9.825,9.97,17068.0
2010-04-28,10.08,10.08,9.945,9.97,27502.0
2010-04-29,10.005,10.055,9.965,10.015,18953.0
2010-04-30,9.945,10.04,9.83,9.83,28786.0
2010-05-03,10.035,10.035,9.735,9.91,24010.0
2010-05-04,9.65,9.65,9.2,9.235,57341.0
2010-05-05,9.045,9.15,8.66,9.065,52549.0
2010-05-06,9.1,9.135,8.98,9.005,50866.0
2010-05-07,9.01,9.01,8.72,8.75,36796.0
2010-05-10,9.055,9.15,8.625,8.865,34590.0
2010-05-11,8.81,9.005,8.78,8.97,21851.0
2010-05-12,9.005,9.55,9.005,9.395,29728.0
2010-05-13,9.4,9.485,9.2,9.345,22293.0
2010-05-14,9.14,9.33,9.1,9.325,11553.0
2010-05-17,9.2,9.35,9.02,9.29,23082.0
2010-05-18,9.27,9.345,9.25,9.33,20869.0
2010-05-19,9.2,9.33,9.07,9.255,18195.0
2010-05-20,9.03,9.16,8.935,8.955,40885.0
2010-05-21,8.815,9.315,8.815,9.23,27888.0
2010-05-25,8.89,9.105,8.815,9.05,17346.0
2010-05-26,9.065,9.265,9.065,9.1,9491.0
2010-05-27,9.255,9.335,9.125,9.33,16787.0
2010-05-28,9.255,9.395,9.255,9.37,10539.0
2010-05-31,9.405,9.41,9.255,9.305,5852.0
2010-06-01,9.18,9.37,9.18,9.37,9577.0
2010-06-02,9.395,9.395,9.255,9.34,12175.0
2010-06-03,9.27,9.38,9.255,9.295,6317.0
2010-06-04,9.16,9.285,9.065,9.26,11862.0
2010-06-07,9.205,9.255,8.965,9.015,12086.0
2010-06-08,8.95,9.03,8.57,8.715,15706.0
2010-06-09,8.605,8.98,8.605,8.76,13378.0
2010-06-10,8.625,8.975,8.625,8.93,8515.0
2010-06-11,8.83,8.91,8.695,8.855,8223.0
2010-06-14,8.695,8.84,8.68,8.695,11661.0
2010-06-15,8.68,8.795,8.68,8.795,7811.0
2010-06-16,8.755,9.155,8.755,9.155,7116.0
2010-06-17,8.985,9.22,8.985,9.15,6059.0
2010-06-18,9.35,9.62,9.245,9.62,15890.0
2010-06-21,9.43,9.635,9.305,9.47,40779.0
2010-06-22,9.355,9.465,9.315,9.34,12534.0
2010-06-23,9.34,9.41,9.315,9.39,2864.0
2010-06-24,9.34,9.455,9.26,9.41,8017.0
2010-06-25,9.595,9.595,9.35,9.455,5078.0
2010-06-28,9.5,9.51,9.37,9.41,4156.0
2010-06-29,9.26,9.26,8.93,8.93,13112.0
2010-06-30,8.945,9.09,8.89,8.89,8795.0
2010-07-02,8.89,8.97,8.835,8.96,13703.0
2010-07-05,8.955,8.955,8.52,8.54,15686.0
2010-07-06,8.535,8.745,8.535,8.545,29770.0
2010-07-07,8.65,8.845,8.54,8.845,9920.0
2010-07-08,8.85,8.955,8.795,8.935,8962.0
2010-07-09,8.83,9.13,8.83,9.09,15282.0
2010-07-12,9.12,9.12,9.005,9.06,2734.0
2010-07-13,9.06,9.565,9.06,9.355,10445.0
2010-07-14,9.315,9.45,9.315,9.425,7672.0
2010-07-15,9.47,9.565,9.39,9.465,7800.0
2010-07-16,9.34,9.465,9.315,9.37,3460.0
2010-07-19,9.3,9.51,9.165,9.49,9810.0
2010-07-20,9.25,9.41,9.235,9.335,21782.0
2010-07-21,9.32,9.44,9.285,9.285,15768.0
2010-07-22,9.285,9.51,9.285,9.47,8767.0
2010-07-23,9.51,9.695,9.51,9.69,7905.0
2010-07-26,9.69,9.74,9.645,9.74,27579.0
2010-07-27,9.7,9.885,9.7,9.88,4678.0
2010-07-28,9.865,9.96,9.74,9.8,12083.0
2010-07-29,9.7,9.89,9.62,9.755,19003.0
2010-07-30,9.64,9.835,9.64,9.76,5376.0
2010-08-03,9.855,9.875,9.765,9.765,7210.0
2010-08-04,9.74,9.955,9.71,9.955,16934.0
2010-08-05,9.995,10.15,9.855,10.14,18210.0
2010-08-06,10.18,10.91,10.175,10.905,21526.0
2010-08-09,10.93,11.71,10.93,11.315,44272.0
2010-08-10,11.365,11.365,11.13,11.32,29146.0
2010-08-11,11.13,11.335,11.13,11.19,20483.0
2010-08-12,11.13,11.39,11.13,11.32,24305.0
2010-08-13,11.32,11.38,11.225,11.29,86392.0
2010-08-16,11.225,11.33,11.205,11.32,29780.0
2010-08-17,11.28,11.32,11.195,11.205,7643.0
2010-08-18,11.305,11.32,11.2,11.3,18351.0
2010-08-19,11.31,11.315,11.01,11.125,15039.0
2010-08-20,11.185,11.295,11.05,11.295,8467.0
2010-08-23,11.355,11.42,11.205,11.3,21863.0
2010-08-24,11.28,11.28,11.01,11.22,14390.0
2010-08-25,11.17,11.28,11.095,11.28,30283.0
2010-08-26,11.215,11.3,11.125,11.19,21404.0
2010-08-27,11.17,11.4,11.17,11.36,21457.0
2010-08-30,11.365,11.42,11.275,11.38,25272.0
2010-08-31,11.265,11.42,11.265,11.42,25616.0
2010-09-01,11.38,11.5,11.36,11.46,37081.0
2010-09-02,11.395,11.46,11.32,11.39,11821.0
2010-09-03,11.455,11.46,11.385,11.44,12479.0
2010-09-07,11.39,11.455,11.38,11.4,4122.0
2010-09-08,11.385,11.46,11.36,11.38,14113.0
2010-09-09,11.34,11.34,10.36,11.2,38984.0
2010-09-10,11.3,11.3,11.245,11.265,10011.0
2010-09-13,11.3,11.42,11.245,11.42,22102.0
2010-09-14,11.42,11.42,11.32,11.42,50664.0
2010-09-15,11.355,11.355,11.065,11.13,193976.0
2010-09-16,11.13,11.165,11.105,11.145,48152.0
2010-09-17,11.11,11.17,11.105,11.13,46757.0
2010-09-20,11.105,11.16,11.105,11.13,70736.0
2010-09-21,11.13,11.16,11.11,11.115,76874.0
2010-09-22,11.115,11.14,11.105,11.115,19754.0
2010-09-23,11.115,11.125,11.105,11.125,59778.0
2010-09-24,11.135,11.14,11.105,11.13,87308.0
2010-09-27,11.145,11.145,11.105,11.135,66828.0
2010-09-28,11.21,11.21,11.065,11.12,51996.0
2010-09-29,11.11,11.14,11.055,11.11,51847.0
2010-09-30,11.105,11.125,11.05,11.12,77483.0
2010-10-01,11.085,11.27,11.085,11.105,126139.0
2010-10-04,11.175,11.175,11.065,11.105,46220.0
2010-10-05,11.105,11.245,11.055,11.205,286724.0
2010-10-06,11.205,11.39,11.15,11.385,128859.0
2010-10-07,11.325,11.385,11.305,11.345,54890.0
2010-10-08,11.39,11.445,11.305,11.405,92921.0
2010-10-12,11.345,11.58,11.325,11.545,77516.0
2010-10-13,11.66,11.995,11.605,11.8,150833.0
2010-10-14,11.9,11.91,11.695,11.845,89209.0
2010-10-15,11.835,12.125,11.835,12.035,104896.0
2010-10-18,12.04,12.495,12.04,12.435,58866.0
2010-10-19,12.4,12.4,12.165,12.265,70097.0
2010-10-20,12.265,12.47,12.17,12.45,60216.0
2010-10-21,12.465,12.795,12.415,12.6,47921.0
2010-10-22,12.6,12.795,12.535,12.785,54016.0
2010-10-25,12.81,13.205,12.81,13.015,162164.0
2010-10-26,13.01,13.26,12.82,13.26,126101.0
2010-10-27,13.225,13.225,12.945,12.985,36859.0
2010-10-28,12.98,13.065,12.705,12.785,60080.0
2010-10-29,12.7,13.115,12.665,13.115,66110.0
2010-11-01,13.025,13.135,13.005,13.005,29361.0
2010-11-02,12.94,13.145,12.895,12.895,31976.0
2010-11-03,12.94,12.94,12.7,12.81,23201.0
2010-11-04,12.955,13.72,12.95,13.51,109138.0
2010-11-05,13.35,14.545,13.35,14.515,244626.0
2010-11-08,14.63,14.78,14.155,14.615,79109.0
2010-11-09,14.76,14.76,14.52,14.57,77161.0
2010-11-10,14.57,14.735,14.525,14.715,39626.0
2010-11-11,14.68,14.945,14.64,14.905,37247.0
2010-11-12,14.8,14.94,14.8,14.8,73661.0
2010-11-15,14.8,15.265,14.76,15.01,49193.0
2010-11-16,14.865,14.965,14.485,14.525,138354.0
2010-11-17,14.375,14.375,13.985,14.295,54360.0
2010-11-18,14.355,14.62,14.355,14.6,30282.0
2010-11-19,14.61,15.265,14.61,15.25,173816.0
2010-11-22,14.97,15.5,14.97,15.35,104920.0
2010-11-23,15.43,15.57,15.25,15.395,74857.0
2010-11-24,15.37,15.51,14.765,15.145,78264.0
2010-11-25,14.89,15.065,14.79,15.065,31608.0
2010-11-26,15.065,15.085,14.78,14.855,57171.0
2010-11-29,14.98,15.145,14.78,15.1,61972.0
2010-11-30,14.94,14.985,14.675,14.86,84851.0
2010-12-01,14.795,14.91,14.725,14.8,60000.0
2010-12-02,14.87,14.9,14.695,14.78,32883.0
2010-12-03,14.78,14.78,14.365,14.695,37652.0
2010-12-06,14.775,14.845,14.64,14.845,49968.0
2010-12-07,14.82,14.92,14.715,14.78,31306.0
2010-12-08,14.7,14.885,14.7,14.755,28081.0
2010-12-09,14.755,15.27,14.755,15.105,96342.0
2010-12-10,15.075,15.19,14.86,14.98,25952.0
2010-12-13,14.985,15.17,14.825,15.165,24991.0
2010-12-14,15.285,15.485,15.25,15.395,41338.0
2010-12-15,15.435,15.495,14.96,15.375,60837.0
2010-12-16,15.41,15.41,15.19,15.29,53935.0
2010-12-17,15.395,15.49,15.31,15.445,38441.0
2010-12-20,15.495,15.58,15.395,15.465,33699.0
2010-12-21,15.58,15.72,15.48,15.6,31239.0
2010-12-22,15.72,15.72,15.5,15.57,20149.0
2010-12-23,15.605,15.7,15.51,15.6,23543.0
2010-12-24,15.595,15.72,15.515,15.72,11814.0
2010-12-29,15.745,15.845,15.555,15.615,9044.0
2010-12-30,15.49,15.49,15.28,15.445,14804.0
2010-12-31,15.425,15.425,15.28,15.36,6680.0
2011-01-04,15.49,15.785,15.255,15.68,20042.0
2011-01-05,15.39,15.39,14.89,15.095,36903.0
2011-01-06,15.075,15.09,14.89,15.0,30285.0
2011-01-07,14.895,15.025,14.435,14.885,69402.0
2011-01-10,15.02,15.025,14.29,14.55,56226.0
2011-01-11,14.55,14.74,14.25,14.69,56948.0
2011-01-12,14.76,15.28,14.405,14.97,45148.0
2011-01-13,15.21,15.21,14.97,14.99,114071.0
2011-01-14,15.01,15.065,14.905,14.97,29020.0
2011-01-17,15.03,15.24,14.995,15.155,30313.0
2011-01-18,15.18,15.255,15.01,15.01,27972.0
2011-01-19,15.09,15.2,14.99,15.075,26170.0
2011-01-20,14.99,15.11,14.83,14.99,41531.0
2011-01-21,15.105,15.2,14.93,14.93,48911.0
2011-01-24,14.97,15.445,14.97,15.36,26110.0
2011-01-25,15.185,15.49,15.15,15.24,27243.0
2011-01-26,15.195,15.655,15.195,15.575,29032.0
2011-01-27,15.64,15.76,15.47,15.49,49571.0
2011-01-28,15.615,15.765,15.465,15.72,28602.0
2011-01-31,15.555,15.76,15.35,15.755,22943.0
2011-02-01,15.765,15.835,15.445,15.6,22508.0
2011-02-02,15.6,15.815,15.575,15.66,25705.0
2011-02-03,15.765,15.785,15.575,15.66,89919.0
2011-02-04,15.76,15.805,15.66,15.8,23436.0
2011-02-07,15.89,16.01,15.765,15.935,40319.0
2011-02-08,15.935,16.015,15.81,15.88,21919.0
2011-02-09,15.88,16.05,15.88,15.975,27983.0
2011-02-10,16.08,16.085,15.975,16.085,18770.0
2011-02-11,16.03,16.08,15.975,15.975,11683.0
2011-02-14,16.08,16.175,16.015,16.105,26367.0
2011-02-15,16.06,16.245,16.06,16.19,47132.0
2011-02-16,16.205,16.205,16.03,16.195,74298.0
2011-02-17,16.055,16.145,15.935,16.08,22528.0
2011-02-18,15.95,16.185,15.935,15.975,20408.0
2011-02-22,15.935,16.05,15.88,15.935,29794.0
2011-02-23,15.975,15.975,15.87,15.885,71890.0
2011-02-24,15.935,16.04,15.785,15.955,16997.0
2011-02-25,15.96,16.03,15.835,16.03,28635.0
2011-02-28,16.04,16.64,16.0,16.64,106984.0
2011-03-01,16.475,16.715,16.25,16.395,44017.0
2011-03-02,16.375,16.375,15.955,15.96,23344.0
2011-03-03,16.335,16.335,16.04,16.23,38189.0
2011-03-04,16.245,16.3,16.19,16.3,23585.0
2011-03-07,16.3,16.395,16.19,16.25,45421.0
2011-03-08,16.305,16.315,16.205,16.255,46611.0
2011-03-09,16.27,16.27,16.27,16.27,0.0
2011-03-10,16.05,16.16,15.935,16.08,29312.0
2011-03-11,15.955,16.27,15.955,16.27,23469.0
2011-03-14,16.31,16.45,16.25,16.355,20950.0
2011-03-15,16.145,16.355,16.04,16.355,23910.0
2011-03-16,16.35,16.405,16.07,16.25,33041.0
2011-03-17,16.145,16.25,16.125,16.185,12098.0
2011-03-18,16.25,16.375,16.185,16.375,29979.0
2011-03-21,16.38,16.965,16.375,16.915,59110.0
2011-03-22,16.7,16.83,16.585,16.67,64912.0
2011-03-23,16.595,16.895,16.595,16.715,27787.0
2011-03-24,16.81,16.845,16.67,16.67,11451.0
2011-03-25,16.74,16.74,16.5,16.61,17589.0
2011-03-28,16.58,16.695,16.47,16.61,25173.0
2011-03-29,16.53,16.705,16.435,16.56,26559.0
2011-03-30,16.36,16.88,16.36,16.735,21978.0
2011-03-31,16.875,17.135,16.725,17.135,27001.0
2011-04-01,17.14,17.515,17.055,17.415,17307.0
2011-04-04,17.39,17.61,17.205,17.49,25537.0
2011-04-05,17.52,17.655,17.375,17.52,160990.0
2011-04-06,17.75,18.15,17.645,17.795,134207.0
2011-04-07,17.795,17.795,17.265,17.39,15179.0
2011-04-08,17.39,17.54,17.195,17.39,64797.0
2011-04-11,17.445,17.445,17.22,17.345,11820.0
2011-04-12,17.25,17.365,16.995,17.095,15274.0
2011-04-13,17.095,17.39,17.095,17.365,140431.0
2011-04-14,17.275,17.38,16.865,16.96,42382.0
2011-04-15,17.01,17.01,16.535,16.63,16088.0
2011-04-18,16.905,16.905,16.105,16.525,30864.0
2011-04-19,16.335,16.525,16.335,16.525,16122.0
2011-04-20,16.525,16.9,16.415,16.895,128446.0
2011-04-21,16.895,16.92,16.53,16.53,22544.0
2011-04-25,16.535,16.885,16.36,16.63,18367.0
2011-04-26,16.545,16.92,16.545,16.82,20191.0
2011-04-27,16.89,16.9,16.655,16.81,34768.0
2011-04-28,16.82,17.115,16.805,17.11,39833.0
2011-04-29,17.1,17.435,17.015,17.335,20359.0
2011-05-02,17.535,17.73,17.455,17.73,18670.0
2011-05-03,17.73,17.815,17.465,17.65,40241.0
2011-05-04,17.59,17.775,17.46,17.52,28566.0
2011-05-05,17.435,17.51,17.34,17.415,17670.0
2011-05-06,17.335,17.435,17.335,17.435,11516.0
2011-05-09,17.355,17.645,17.295,17.575,31184.0
2011-05-10,17.575,18.275,17.44,17.97,168773.0
2011-05-11,18.07,19.11,18.04,18.565,93321.0
2011-05-12,18.64,18.665,18.39,18.5,56069.0
2011-05-13,18.5,18.71,18.33,18.71,29977.0
2011-05-16,18.71,18.71,18.49,18.625,61844.0
2011-05-17,18.42,18.565,16.715,17.43,248651.0
2011-05-18,17.225,17.23,15.465,16.135,256444.0
2011-05-19,16.405,16.89,16.375,16.665,158990.0
2011-05-20,16.665,16.67,16.38,16.575,39638.0
2011-05-24,16.38,16.59,16.38,16.585,43373.0
2011-05-25,16.58,16.585,16.425,16.585,31228.0
2011-05-26,16.63,16.665,16.525,16.585,25992.0
2011-05-27,16.64,16.705,16.6,16.605,25641.0
2011-05-30,16.62,16.665,16.525,16.605,29705.0
2011-05-31,16.62,16.695,16.555,16.555,74512.0
2011-06-01,16.555,16.66,16.475,16.535,38121.0
2011-06-02,16.46,16.535,16.19,16.27,28262.0
2011-06-03,15.83,16.07,15.595,15.9,46743.0
2011-06-06,16.08,16.4,15.81,16.17,21682.0
2011-06-07,16.235,16.485,16.145,16.315,26150.0
2011-06-08,16.135,16.645,15.81,16.005,20074.0
2011-06-09,16.075,16.075,15.815,15.83,12248.0
2011-06-10,15.83,15.83,15.2,15.225,35200.0
2011-06-13,15.195,15.195,14.35,15.08,54179.0
2011-06-14,15.01,15.38,14.96,15.125,18868.0
2011-06-15,15.04,15.08,14.625,14.875,22624.0
2011-06-16,14.55,14.735,14.485,14.715,25558.0
2011-06-17,14.91,15.17,14.645,14.73,32687.0
2011-06-20,14.685,15.17,14.61,14.81,30672.0
2011-06-21,14.81,15.485,14.81,15.405,40853.0
2011-06-22,15.315,15.595,15.315,15.51,33860.0
2011-06-23,15.49,15.49,15.32,15.405,43595.0
2011-06-24,15.46,15.46,15.065,15.23,20799.0
2011-06-27,15.21,15.41,15.085,15.375,24081.0
2011-06-28,15.46,15.585,15.44,15.455,21051.0
2011-06-29,15.405,15.56,15.345,15.375,21245.0
2011-06-30,15.54,15.8,15.46,15.615,68907.0
2011-07-04,15.575,16.075,15.575,16.075,40937.0
2011-07-05,16.12,16.445,16.12,16.325,133601.0
2011-07-06,16.415,16.415,16.07,16.25,33235.0
2011-07-07,16.195,16.315,16.15,16.18,191376.0
2011-07-08,16.22,16.22,15.92,15.975,12463.0
2011-07-11,16.04,16.045,15.675,15.775,8287.0
2011-07-12,15.875,15.875,15.57,15.72,18955.0
2011-07-13,15.685,15.915,15.65,15.885,16351.0
2011-07-14,15.765,16.205,15.765,16.105,43588.0
2011-07-15,16.16,16.25,16.04,16.195,25416.0
2011-07-18,16.25,16.31,16.075,16.125,36243.0
2011-07-19,16.075,16.19,15.995,16.105,15353.0
2011-07-20,16.02,16.195,15.955,16.195,65593.0
2011-07-21,16.23,16.35,16.06,16.35,11081.0
2011-07-22,16.36,16.72,16.345,16.62,12533.0
2011-07-25,16.74,16.74,16.345,16.615,10033.0
2011-07-26,16.75,16.75,16.1,16.255,23401.0
2011-07-27,16.22,16.22,15.55,15.83,12693.0
2011-07-28,15.75,15.75,15.155,15.655,17558.0
2011-07-29,15.495,15.54,15.26,15.36,27486.0
2011-08-02,15.235,15.34,14.81,15.035,14632.0
2011-08-03,15.45,16.585,15.45,16.46,33645.0
2011-08-04,15.905,16.54,15.905,16.46,81510.0
2011-08-05,16.24,16.46,15.53,15.725,55545.0
2011-08-08,14.675,15.1,14.56,14.575,42390.0
2011-08-09,14.455,16.385,14.455,15.79,86847.0
2011-08-10,16.14,16.14,15.245,15.72,40889.0
2011-08-11,15.435,16.03,15.435,15.945,20585.0
2011-08-12,15.965,16.505,15.88,16.44,33486.0
2011-08-15,16.36,16.57,15.795,15.84,45925.0
2011-08-16,15.84,16.005,15.63,15.725,38371.0
2011-08-17,15.75,15.965,15.535,15.79,23123.0
2011-08-18,15.785,15.81,15.53,15.705,9960.0
2011-08-19,15.425,15.815,15.215,15.75,27227.0
2011-08-22,15.75,16.13,15.535,15.565,24028.0
2011-08-23,15.71,15.75,15.37,15.75,58461.0
2011-08-24,15.585,15.965,15.585,15.94,35264.0
2011-08-25,15.965,15.965,15.645,15.725,16053.0
2011-08-26,15.73,15.75,15.495,15.505,15391.0
2011-08-29,16.005,16.005,15.615,15.76,25282.0
2011-08-30,15.82,15.825,15.45,15.53,21736.0
2011-08-31,15.54,15.83,15.235,15.625,25732.0
2011-09-01,15.72,15.72,15.425,15.565,13340.0
2011-09-02,15.56,15.56,15.3,15.415,7800.0
2011-09-06,15.4,15.4,15.135,15.205,39739.0
2011-09-07,15.38,15.38,14.91,15.075,36111.0
2011-09-08,15.075,15.18,14.975,15.005,6595.0
2011-09-09,14.97,15.17,14.76,14.84,6210.0
2011-09-12,14.725,14.725,13.905,14.2,32058.0
2011-09-13,14.21,14.21,13.665,13.855,37606.0
2011-09-14,13.855,14.03,13.855,14.025,13751.0
2011-09-15,14.04,14.26,14.015,14.165,26305.0
2011-09-16,14.04,14.97,14.04,14.535,15299.0
2011-09-19,14.745,14.745,14.23,14.585,8098.0
2011-09-20,14.58,14.75,14.425,14.625,9981.0
2011-09-21,14.685,14.765,14.54,14.68,22855.0
2011-09-22,14.37,14.37,13.665,13.815,69420.0
2011-09-23,13.82,13.875,13.67,13.84,38906.0
2011-09-26,13.795,14.35,13.67,14.35,44915.0
2011-09-27,14.695,14.97,14.535,14.825,28683.0
2011-09-28,14.795,15.03,14.425,14.84,14403.0
2011-09-29,14.84,14.84,14.4,14.55,20639.0
2011-09-30,14.4,14.535,13.92,13.92,35795.0
2011-10-03,13.85,13.855,12.655,12.985,48810.0
2011-10-04,12.67,12.79,12.135,12.405,94028.0
2011-10-05,12.405,12.655,12.27,12.44,32665.0
2011-10-06,12.485,12.615,12.435,12.57,44638.0
2011-10-07,12.655,13.53,12.645,13.525,49805.0
2011-10-11,13.89,14.29,13.855,14.095,20605.0
2011-10-12,14.64,15.015,14.295,14.46,56327.0
2011-10-13,14.415,14.795,14.1,14.795,17514.0
2011-10-14,14.835,14.835,14.405,14.6,21397.0
2011-10-17,14.715,14.715,14.09,14.2,23631.0
2011-10-18,14.17,14.175,13.66,14.02,34356.0
2011-10-19,13.965,14.295,13.855,14.295,13522.0
2011-10-20,14.04,14.51,13.97,14.265,37079.0
2011-10-21,14.19,14.715,14.19,14.71,13318.0
2011-10-24,14.715,15.2,14.67,15.19,20753.0
2011-10-25,15.195,16.015,15.195,15.695,64283.0
2011-10-26,15.84,16.325,15.835,16.265,66999.0
2011-10-27,16.67,16.77,16.36,16.58,43431.0
2011-10-28,16.46,16.515,16.275,16.295,48702.0
2011-10-31,16.295,16.39,15.8,15.8,17172.0
2011-11-01,15.795,16.125,15.27,16.04,26696.0
2011-11-02,16.355,16.67,16.325,16.51,35978.0
2011-11-03,16.675,16.865,16.36,16.485,41119.0
2011-11-04,16.545,16.695,16.545,16.64,40082.0
2011-11-07,16.67,16.765,16.47,16.675,20908.0
2011-11-08,16.725,16.725,16.59,16.685,19406.0
2011-11-09,16.69,16.69,16.46,16.565,45634.0
2011-11-10,16.58,16.785,16.545,16.58,35222.0
2011-11-11,16.675,16.97,16.585,16.97,20492.0
2011-11-14,16.785,17.025,16.58,16.675,25170.0
2011-11-15,16.78,16.935,16.675,16.85,31775.0
2011-11-16,16.825,16.91,16.72,16.735,22856.0
2011-11-17,16.675,16.8,16.5,16.54,24500.0
2011-11-18,16.58,16.69,16.325,16.455,17754.0
2011-11-21,16.455,16.455,15.4,15.93,55879.0
2011-11-22,16.01,16.1,15.68,16.075,14542.0
2011-11-23,15.81,16.145,15.68,15.795,26016.0
2011-11-24,15.725,15.79,15.68,15.735,6114.0
2011-11-25,15.69,16.015,15.685,15.915,14934.0
2011-11-28,15.915,16.165,15.815,16.045,51973.0
2011-11-29,15.89,16.235,15.89,16.08,29433.0
2011-11-30,16.23,16.81,16.115,16.66,49057.0
2011-12-01,16.53,16.545,16.11,16.135,21438.0
2011-12-02,16.265,16.325,16.085,16.15,59402.0
2011-12-05,16.32,16.545,16.105,16.48,80002.0
2011-12-06,16.86,16.86,16.345,16.64,19819.0
2011-12-07,16.69,16.84,16.45,16.78,20534.0
2011-12-08,16.795,16.855,16.68,16.68,31956.0
2011-12-09,16.815,16.82,16.685,16.745,16551.0
2011-12-12,16.815,16.97,16.72,16.8,7265.0
2011-12-13,16.96,16.96,16.765,16.855,39415.0
2011-12-14,16.94,16.94,16.15,16.28,74985.0
2011-12-15,16.715,16.715,15.665,16.015,67348.0
2011-12-16,16.02,16.52,16.02,16.25,39742.0
2011-12-19,16.37,17.12,16.28,17.045,85302.0
2011-12-20,17.16,17.205,16.375,17.11,27138.0
2011-12-21,17.185,17.19,16.935,17.12,23978.0
2011-12-22,17.19,17.295,16.925,17.1,17685.0
2011-12-23,17.41,17.515,17.1,17.295,11620.0
2011-12-28,17.12,17.38,17.095,17.19,6229.0
2011-12-29,17.205,17.205,16.685,16.77,26023.0
2011-12-30,16.845,17.245,16.735,17.1,23400.0
2012-01-03,17.335,17.495,17.0,17.495,16830.0
2012-01-04,17.475,17.72,17.205,17.715,15372.0
2012-01-05,17.71,17.74,17.495,17.735,15639.0
2012-01-06,17.73,18.16,17.675,18.015,18488.0
2012-01-09,18.175,18.26,18.06,18.14,22605.0
2012-01-10,18.195,18.375,18.18,18.21,15915.0
2012-01-11,18.395,18.395,18.07,18.2,18092.0
2012-01-12,18.37,18.515,18.03,18.18,32850.0
2012-01-13,18.105,18.325,17.985,18.255,43001.0
2012-01-16,18.335,18.92,18.235,18.915,31597.0
2012-01-17,18.915,18.915,18.625,18.89,72415.0
2012-01-18,18.805,19.49,18.78,19.37,42453.0
2012-01-19,19.37,19.4,19.07,19.13,13145.0
2012-01-20,19.165,19.175,18.96,19.025,63923.0
2012-01-23,18.96,19.11,18.96,19.07,28868.0
2012-01-24,18.96,19.07,18.235,19.0,51486.0
2012-01-25,19.0,19.09,18.85,18.85,32448.0
2012-01-26,19.07,19.07,18.84,18.855,19690.0
2012-01-27,19.015,19.02,18.38,18.72,66770.0
2012-01-30,18.61,18.69,18.27,18.335,14251.0
2012-01-31,18.255,18.81,18.255,18.58,21745.0
2012-02-01,18.755,19.005,18.275,19.005,29502.0
2012-02-02,19.04,19.125,18.845,19.005,14749.0
2012-02-03,19.085,19.095,18.735,18.85,20369.0
2012-02-06,18.85,18.94,18.66,18.735,24205.0
2012-02-07,18.575,18.855,18.475,18.605,13245.0
2012-02-08,18.675,18.71,18.52,18.625,34625.0
2012-02-09,18.725,18.725,18.535,18.6,31607.0
2012-02-10,18.6,18.665,18.29,18.6,14710.0
2012-02-13,18.665,18.725,18.53,18.53,21645.0
2012-02-14,18.51,18.645,18.49,18.49,33434.0
2012-02-15,18.6,18.6,18.085,18.085,26175.0
2012-02-16,18.11,18.27,18.09,18.17,21557.0
2012-02-17,18.32,18.64,17.825,18.05,32682.0
2012-02-21,18.155,18.665,18.055,18.335,158901.0
2012-02-22,18.385,18.73,18.305,18.645,102211.0
2012-02-23,18.71,19.225,18.58,19.225,69952.0
2012-02-24,19.125,19.38,19.02,19.18,28755.0
2012-02-27,19.25,19.475,19.165,19.43,25067.0
2012-02-28,19.575,19.99,19.26,19.46,31535.0
2012-02-29,19.645,19.695,19.455,19.605,49895.0
2012-03-01,19.69,19.695,19.255,19.365,16169.0
2012-03-02,19.3,19.685,19.3,19.55,31330.0
2012-03-05,19.695,19.865,19.515,19.735,25482.0
2012-03-06,20.145,20.815,20.145,20.685,125407.0
2012-03-07,20.55,20.925,20.53,20.885,128825.0
2012-03-08,21.14,21.36,20.96,21.285,72901.0
2012-03-09,21.35,21.525,21.25,21.27,32223.0
2012-03-12,21.305,21.305,20.715,20.755,58731.0
2012-03-13,20.88,20.97,20.65,20.97,75842.0
2012-03-14,21.015,21.175,20.86,20.965,39622.0
2012-03-15,21.035,21.47,20.995,21.425,43024.0
2012-03-16,21.38,21.685,21.38,21.56,68999.0
2012-03-19,21.695,22.115,21.59,22.025,44041.0
2012-03-20,21.94,22.015,21.525,21.77,68925.0
2012-03-21,21.83,22.115,21.65,21.655,44319.0
2012-03-22,21.655,21.73,21.275,21.485,30547.0
2012-03-23,21.545,21.755,21.27,21.7,17271.0
2012-03-26,21.895,22.15,21.775,21.985,25484.0
2012-03-27,22.11,22.33,21.94,22.085,33737.0
2012-03-28,22.025,22.26,21.61,21.67,50672.0
2012-03-29,21.715,21.855,21.5,21.715,25693.0
2012-03-30,21.81,22.035,21.74,21.92,65334.0
2012-04-02,22.12,22.12,21.855,21.9,52535.0
2012-04-03,21.96,21.96,21.605,21.695,59214.0
2012-04-04,21.695,21.765,21.495,21.72,59596.0
2012-04-05,21.72,21.72,21.475,21.52,25357.0
2012-04-09,21.6,21.6,21.04,21.15,23141.0
2012-04-10,21.095,21.195,20.83,20.865,40616.0
2012-04-11,20.945,21.59,20.945,21.445,54622.0
2012-04-12,21.565,21.72,21.405,21.605,77063.0
2012-04-13,21.57,21.695,21.475,21.605,42024.0
2012-04-16,22.275,22.275,21.705,21.83,38244.0
2012-04-17,21.9,22.055,21.875,21.955,36762.0
2012-04-18,21.99,22.055,21.675,22.055,34745.0
2012-04-19,22.125,22.77,22.06,22.585,53382.0
2012-04-20,22.51,22.605,22.325,22.325,76984.0
2012-04-23,22.325,22.49,22.165,22.415,42516.0
2012-04-24,22.44,22.715,22.435,22.665,64925.0
2012-04-25,22.835,22.835,22.55,22.67,60936.0
2012-04-26,22.76,22.76,22.415,22.47,40832.0
2012-04-27,22.47,22.625,22.22,22.38,48600.0
2012-04-30,22.515,22.61,22.23,22.575,29086.0
2012-05-01,22.575,23.18,22.515,23.0,83797.0
2012-05-02,22.86,23.075,22.365,22.71,56316.0
2012-05-03,22.765,22.94,22.73,22.81,56080.0
2012-05-04,22.515,22.81,22.305,22.535,39676.0
2012-05-07,22.47,22.67,22.4,22.62,25344.0
2012-05-08,22.67,23.03,22.495,22.625,49282.0
2012-05-09,22.45,22.59,22.32,22.49,63368.0
2012-05-10,22.605,22.62,22.48,22.56,51646.0
2012-05-11,22.515,22.785,22.35,22.67,52507.0
2012-05-14,22.715,22.9,22.475,22.81,39341.0
2012-05-15,22.83,22.85,22.585,22.695,40814.0
2012-05-16,22.69,22.995,22.67,22.755,61353.0
2012-05-17,22.85,22.92,22.335,22.39,44570.0
2012-05-18,22.38,22.62,21.95,22.175,46012.0
2012-05-22,22.51,23.075,22.425,22.855,61666.0
2012-05-23,23.055,23.055,22.625,22.77,36547.0
2012-05-24,22.73,23.145,22.68,23.145,51462.0
2012-05-25,23.145,23.505,22.94,23.1,38873.0
2012-05-28,23.195,23.2,22.895,23.145,38681.0
2012-05-29,23.295,24.405,23.145,23.935,67744.0
2012-05-30,23.89,23.955,23.43,23.63,59886.0
2012-05-31,23.585,23.585,22.865,23.04,60487.0
2012-06-01,22.835,23.085,22.625,22.68,104903.0
2012-06-04,22.68,22.68,21.86,22.105,71424.0
2012-06-05,22.155,22.625,22.065,22.475,77300.0
2012-06-06,22.53,23.175,22.53,22.975,127149.0
2012-06-07,22.975,22.975,22.545,22.785,48169.0
2012-06-08,22.86,23.015,22.565,22.885,41460.0
2012-06-11,23.2,23.52,22.465,22.655,125099.0
2012-06-12,22.695,22.835,22.3,22.725,118871.0
2012-06-13,22.725,23.09,22.535,22.79,125088.0
2012-06-14,22.8,22.825,22.145,22.195,164227.0
2012-06-15,22.34,22.34,21.41,21.52,389128.0
2012-06-18,21.455,21.49,20.775,21.28,159518.0
2012-06-19,21.275,21.71,21.245,21.665,169538.0
2012-06-20,21.585,21.94,21.45,21.54,113215.0
2012-06-21,21.54,21.67,20.66,20.78,96940.0
2012-06-22,20.895,21.24,20.8,20.995,65629.0
2012-06-25,21.155,21.345,20.065,20.27,80484.0
2012-06-26,20.24,21.085,20.24,20.95,67789.0
2012-06-27,21.175,21.53,21.005,21.485,56652.0
2012-06-28,21.645,21.645,20.87,21.23,36526.0
2012-06-29,21.465,22.105,21.465,22.05,33437.0
2012-07-03,22.165,22.65,22.135,22.56,43754.0
2012-07-04,22.56,22.675,22.36,22.465,31991.0
2012-07-05,22.42,22.54,22.29,22.425,36415.0
2012-07-06,22.54,22.555,21.855,21.92,35452.0
2012-07-09,22.0,22.405,21.965,22.285,21846.0
2012-07-10,22.29,22.805,22.135,22.68,77513.0
2012-07-11,22.68,22.86,22.59,22.605,32339.0
2012-07-12,22.605,22.61,21.99,22.01,24446.0
2012-07-13,22.04,22.65,22.0,22.44,58586.0
2012-07-16,22.605,22.605,22.3,22.425,38671.0
2012-07-17,22.455,22.525,22.01,22.085,30689.0
2012-07-18,22.18,22.26,21.645,21.94,49493.0
2012-07-19,22.005,22.155,21.945,22.145,24716.0
2012-07-20,22.055,22.195,21.97,22.05,36836.0
2012-07-23,21.875,21.875,21.565,21.625,32481.0
2012-07-24,21.645,21.945,21.57,21.57,24242.0
2012-07-25,21.57,21.775,21.155,21.19,63506.0
2012-07-26,21.275,21.6,21.215,21.395,86480.0
2012-07-27,21.725,21.875,21.52,21.65,62217.0
2012-07-30,21.885,22.165,21.635,22.095,31146.0
2012-07-31,22.095,22.325,22.03,22.315,20695.0
2012-08-01,22.34,22.77,22.29,22.5,41440.0
2012-08-02,22.545,22.625,22.335,22.505,69878.0
2012-08-03,22.59,22.785,22.505,22.705,54383.0
2012-08-07,22.695,22.86,22.5,22.525,31733.0
2012-08-08,22.625,23.67,22.555,23.61,77305.0
2012-08-09,23.59,23.98,23.545,23.675,48476.0
2012-08-10,23.475,23.475,22.97,22.98,58280.0
2012-08-13,22.325,22.325,21.05,21.355,266745.0
2012-08-14,21.52,21.52,20.945,21.115,167724.0
2012-08-15,20.98,21.14,20.98,21.01,59662.0
2012-08-16,21.0,21.41,20.995,21.295,127704.0
2012-08-17,21.745,21.885,21.355,21.885,83165.0
2012-08-20,21.91,22.075,21.77,21.95,92094.0
2012-08-21,21.92,21.98,21.775,21.865,94793.0
2012-08-22,21.93,22.07,21.805,21.935,21061.0
2012-08-23,21.865,22.05,21.735,21.895,26638.0
2012-08-24,22.0,22.015,21.83,21.91,24733.0
2012-08-27,21.82,21.99,21.815,21.955,19086.0
2012-08-28,21.895,21.975,21.815,21.95,52631.0
2012-08-29,21.92,21.98,21.19,21.525,80110.0
2012-08-30,21.625,21.625,21.165,21.165,60090.0
2012-08-31,21.265,21.265,20.805,20.92,50665.0
2012-09-04,20.84,20.9,20.55,20.825,136647.0
2012-09-05,20.715,20.825,19.81,20.02,230651.0
2012-09-06,20.025,20.39,20.025,20.1,169027.0
2012-09-07,20.135,20.45,19.93,20.035,102607.0
2012-09-10,20.155,20.25,20.135,20.165,104014.0
2012-09-11,20.18,20.315,20.135,20.14,142942.0
2012-09-12,20.17,20.275,19.905,20.23,67495.0
2012-09-13,20.31,20.83,20.14,20.82,50925.0
2012-09-14,20.825,21.015,20.615,20.825,86006.0
2012-09-17,20.83,20.87,20.775,20.78,74802.0
2012-09-18,20.78,20.78,20.215,20.31,134852.0
2012-09-19,20.41,20.645,20.345,20.53,123054.0
2012-09-20,20.6,21.045,20.485,20.855,96415.0
2012-09-21,20.91,21.04,20.835,20.97,59821.0
2012-09-24,20.97,20.97,20.695,20.805,60380.0
2012-09-25,20.935,20.935,20.685,20.725,52412.0
2012-09-26,20.815,20.815,20.615,20.68,40248.0
2012-09-27,20.69,20.955,20.63,20.705,119797.0
2012-09-28,20.795,20.91,20.635,20.675,49152.0
2012-10-01,20.645,21.12,20.635,20.99,48142.0
2012-10-02,20.92,21.1,20.84,21.025,39151.0
2012-10-03,20.88,21.12,20.67,20.695,73616.0
2012-10-04,20.66,21.065,20.66,20.955,25797.0
2012-10-05,20.9,21.295,20.9,21.185,35185.0
2012-10-09,21.295,21.295,20.935,20.98,48960.0
2012-10-10,21.005,21.005,20.305,20.37,63421.0
2012-10-11,20.45,20.545,20.265,20.355,40541.0
2012-10-12,20.52,20.53,20.28,20.35,27659.0
2012-10-15,20.33,20.34,20.21,20.3,106084.0
2012-10-16,20.26,20.445,20.26,20.385,59507.0
2012-10-17,20.445,20.49,20.315,20.34,72289.0
2012-10-18,20.335,20.445,20.335,20.375,45508.0
2012-10-19,20.415,20.415,20.17,20.335,53332.0
2012-10-22,20.275,20.475,20.19,20.31,26303.0
2012-10-23,20.195,20.415,20.085,20.38,40081.0
2012-10-24,20.395,20.445,20.305,20.36,44357.0
2012-10-25,20.47,20.47,20.175,20.295,37187.0
2012-10-26,20.325,20.355,20.155,20.305,34447.0
2012-10-29,20.405,20.855,20.34,20.735,34819.0
2012-10-30,20.735,20.845,20.665,20.785,12004.0
2012-10-31,20.74,21.18,20.74,20.945,38782.0
2012-11-01,21.24,21.275,20.995,21.265,35222.0
2012-11-02,21.365,21.48,21.235,21.385,24414.0
2012-11-05,21.215,21.37,20.925,21.015,69138.0
2012-11-06,20.97,20.995,20.695,20.775,55522.0
2012-11-07,20.62,20.715,20.03,20.35,66519.0
2012-11-08,20.18,20.395,19.685,19.71,70798.0
2012-11-09,19.685,20.195,19.54,19.865,70657.0
2012-11-12,19.84,20.15,19.84,19.88,28544.0
2012-11-13,19.73,19.915,19.68,19.82,29073.0
2012-11-14,19.745,19.82,18.93,19.05,65449.0
2012-11-15,18.75,18.905,18.15,18.23,94100.0
2012-11-16,18.275,19.65,18.275,19.245,54780.0
2012-11-19,19.25,20.035,19.25,19.8,36408.0
2012-11-20,19.795,19.91,19.3,19.455,40473.0
2012-11-21,19.52,19.68,19.28,19.28,19468.0
2012-11-22,19.3,19.82,19.26,19.78,73511.0
2012-11-23,19.895,20.015,19.82,19.975,33067.0
2012-11-26,19.915,20.47,19.895,20.325,42993.0
2012-11-27,20.365,20.54,20.07,20.425,57767.0
2012-11-28,20.29,20.37,19.845,20.105,127333.0
2012-11-29,20.105,20.465,20.04,20.345,268387.0
2012-11-30,20.44,20.5,19.885,20.205,23205.0
2012-12-03,20.325,20.41,19.74,19.805,41887.0
2012-12-04,19.96,19.96,19.435,19.46,49403.0
2012-12-05,19.475,19.58,19.1,19.145,59723.0
2012-12-06,19.145,19.16,18.735,18.87,124231.0
2012-12-07,18.875,18.885,18.5,18.65,91039.0
2012-12-10,18.76,18.76,18.515,18.665,99328.0
2012-12-11,18.66,18.795,18.54,18.615,60599.0
2012-12-12,18.54,18.675,18.53,18.675,116237.0
2012-12-13,18.86,18.86,18.675,18.745,25892.0
2012-12-14,18.74,18.86,18.705,18.705,167922.0
2012-12-17,18.855,18.86,18.555,18.6,83055.0
2012-12-18,18.555,18.715,18.545,18.58,109131.0
2012-12-19,18.665,18.815,18.58,18.76,74910.0
2012-12-20,18.675,19.52,18.675,19.38,75015.0
2012-12-21,19.32,19.555,19.23,19.395,68198.0
2012-12-24,19.39,19.45,19.33,19.45,28311.0
2012-12-27,19.475,19.49,18.905,19.215,28953.0
2012-12-28,19.06,19.28,19.015,19.205,17048.0
2012-12-31,19.125,19.34,19.05,19.335,21266.0
2013-01-02,19.92,20.07,19.61,20.07,49531.0
2013-01-03,20.215,20.215,19.935,19.99,47175.0
2013-01-04,20.12,20.29,19.98,20.105,37312.0
2013-01-07,20.1,20.66,20.03,20.505,75139.0
2013-01-08,20.735,20.855,20.43,20.815,83470.0
2013-01-09,20.875,21.075,20.7,20.785,128946.0
2013-01-10,20.835,20.985,20.765,20.885,49556.0
2013-01-11,20.88,20.96,20.655,20.8,33438.0
2013-01-14,20.805,21.035,20.665,20.735,31238.0
2013-01-15,20.715,20.835,20.645,20.72,48611.0
2013-01-16,20.79,20.925,20.72,20.74,43836.0
2013-01-17,20.825,21.095,20.755,21.01,71876.0
2013-01-18,21.15,21.36,21.145,21.335,84219.0
2013-01-21,21.455,21.735,21.37,21.605,51930.0
2013-01-22,21.715,21.855,21.645,21.725,99964.0
2013-01-23,21.715,21.715,21.195,21.195,72850.0
2013-01-24,21.15,21.595,21.025,21.335,74216.0
2013-01-25,21.215,21.36,20.97,21.125,61758.0
2013-01-28,21.265,21.35,20.955,21.03,120863.0
2013-01-29,21.13,21.215,20.9,21.12,57640.0
2013-01-30,21.11,21.385,21.04,21.375,65510.0
2013-01-31,21.33,21.345,21.06,21.28,88373.0
2013-02-01,21.38,21.485,21.275,21.405,48550.0
2013-02-04,21.405,21.46,21.065,21.13,66067.0
2013-02-05,21.065,21.235,21.005,21.03,55317.0
2013-02-06,21.025,21.235,20.93,21.16,66809.0
2013-02-07,21.18,21.325,20.975,21.11,79476.0
2013-02-08,21.235,21.47,21.175,21.42,21982.0
2013-02-11,21.315,21.65,21.265,21.61,60519.0
2013-02-12,21.68,21.73,21.44,21.525,31271.0
2013-02-13,21.5,21.77,21.49,21.7,53029.0
2013-02-14,21.66,21.795,21.56,21.795,29059.0
2013-02-15,21.695,22.08,21.675,21.755,68575.0
2013-02-19,21.73,22.055,21.73,22.045,137883.0
2013-02-20,21.885,22.065,21.795,21.895,103738.0
2013-02-21,21.775,21.845,21.28,21.355,110566.0
2013-02-22,21.325,21.46,21.225,21.325,61532.0
2013-02-25,21.445,21.58,21.165,21.165,87892.0
2013-02-26,21.135,21.265,20.72,20.81,77158.0
2013-02-27,20.66,20.71,20.25,20.455,176792.0
2013-02-28,20.3,20.655,20.3,20.54,108237.0
2013-03-01,20.355,20.66,20.35,20.515,27558.0
2013-03-04,20.475,20.61,20.475,20.545,31801.0
2013-03-05,20.515,20.565,18.77,19.315,487002.0
2013-03-06,19.22,19.29,18.98,19.075,199553.0
2013-03-07,19.08,19.125,18.925,18.94,304152.0
2013-03-08,18.94,19.195,18.94,19.115,67819.0
2013-03-11,19.215,19.215,18.98,19.15,66986.0
2013-03-12,19.195,19.375,19.155,19.295,118655.0
2013-03-13,19.385,19.385,19.215,19.245,94012.0
2013-03-14,19.265,19.265,19.025,19.035,60698.0
2013-03-15,19.07,19.2,18.99,19.195,70409.0
2013-03-18,19.165,19.315,19.145,19.275,44253.0
2013-03-19,19.335,19.335,19.005,19.005,66787.0
2013-03-20,19.205,19.295,19.0,19.22,47665.0
2013-03-21,19.265,19.265,19.12,19.185,43588.0
2013-03-22,19.17,19.19,19.08,19.095,39094.0
2013-03-25,19.265,19.265,18.99,18.99,43929.0
2013-03-26,19.11,19.125,18.79,18.915,55230.0
2013-03-27,18.915,18.94,18.415,18.62,90173.0
2013-03-28,18.715,18.715,18.2,18.47,121224.0
2013-04-01,18.385,18.385,18.2,18.32,55583.0
2013-04-02,18.36,18.36,17.99,18.13,55396.0
2013-04-03,17.995,18.16,17.87,17.87,110017.0
2013-04-04,17.9,17.9,17.44,17.615,169192.0
2013-04-05,17.6,17.875,17.37,17.855,122612.0
2013-04-08,17.71,17.87,17.71,17.78,48784.0
2013-04-09,17.805,18.14,17.725,18.08,75485.0
2013-04-10,18.06,18.37,18.045,18.17,54744.0
2013-04-11,18.15,18.68,18.145,18.295,125072.0
2013-04-12,18.29,18.305,18.04,18.065,57386.0
2013-04-15,18.085,18.14,17.185,17.24,83736.0
2013-04-16,17.41,17.615,17.29,17.49,55028.0
2013-04-17,17.51,17.585,17.27,17.36,43792.0
2013-04-18,17.825,17.83,17.375,17.655,68219.0
2013-04-19,17.68,17.68,17.22,17.295,71231.0
2013-04-22,17.2,17.32,17.1,17.315,127516.0
2013-04-23,17.325,17.575,17.235,17.56,127962.0
2013-04-24,17.515,17.525,16.75,16.91,457275.0
2013-04-25,16.9,16.935,16.44,16.48,343137.0
2013-04-26,16.625,16.78,16.58,16.73,123393.0
2013-04-29,16.775,16.825,16.57,16.6,156940.0
2013-04-30,16.58,16.86,16.58,16.815,193861.0
2013-05-01,16.83,17.0,16.79,16.83,147191.0
2013-05-02,17.045,17.07,16.75,16.88,176500.0
2013-05-03,17.01,17.135,16.935,17.075,142199.0
2013-05-06,17.455,17.455,17.095,17.12,65612.0
2013-05-07,17.07,17.21,17.07,17.185,58836.0
2013-05-08,17.19,17.555,17.19,17.51,141134.0
2013-05-09,17.545,17.545,17.285,17.385,75869.0
2013-05-10,16.48,16.7,16.09,16.35,503213.0
2013-05-13,16.235,16.335,15.29,15.72,283448.0
2013-05-14,15.485,15.895,15.485,15.875,273212.0
2013-05-15,15.88,15.965,15.79,15.85,98880.0
2013-05-16,15.77,15.875,15.66,15.705,118168.0
2013-05-17,15.68,15.73,15.355,15.525,204360.0
2013-05-21,15.365,15.905,15.36,15.78,86809.0
2013-05-22,15.795,15.975,15.63,15.68,107757.0
2013-05-23,15.605,15.65,15.355,15.525,93621.0
2013-05-24,15.665,15.665,15.36,15.43,79167.0
2013-05-27,15.51,15.53,15.41,15.48,33925.0
2013-05-28,15.53,16.07,15.505,15.99,133509.0
2013-05-29,16.035,16.67,15.95,16.495,194773.0
2013-05-30,16.645,16.655,16.315,16.365,70981.0
2013-05-31,16.4,16.405,16.055,16.065,48472.0
2013-06-03,16.025,16.12,15.455,15.455,115351.0
2013-06-04,15.42,15.58,15.24,15.31,127406.0
2013-06-05,15.325,15.455,15.27,15.425,32190.0
2013-06-06,15.445,15.705,15.37,15.7,72898.0
2013-06-07,15.825,16.055,15.7,15.895,76166.0
2013-06-10,16.19,16.19,15.735,15.8,88121.0
2013-06-11,15.78,15.795,15.51,15.595,50143.0
2013-06-12,15.57,15.67,15.02,15.03,83481.0
2013-06-13,15.2,15.455,15.03,15.405,109609.0
2013-06-14,15.315,15.405,15.135,15.33,41032.0
2013-06-17,15.42,15.455,15.135,15.375,81114.0
2013-06-18,15.395,15.525,15.215,15.5,74253.0
2013-06-19,15.56,16.09,15.54,15.965,76632.0
2013-06-20,15.95,15.95,15.16,15.205,66428.0
2013-06-21,15.31,15.545,15.165,15.185,46898.0
2013-06-24,15.18,15.18,14.535,14.62,84696.0
2013-06-25,14.77,14.84,14.415,14.77,85173.0
2013-06-26,14.87,15.425,14.865,15.41,75212.0
2013-06-27,15.49,15.665,15.215,15.435,44773.0
2013-06-28,15.47,15.75,15.315,15.725,48443.0
2013-07-02,15.83,16.25,15.64,16.085,61287.0
2013-07-03,16.08,16.165,16.03,16.11,41772.0
2013-07-04,16.115,16.65,16.115,16.61,103193.0
2013-07-05,16.74,17.275,16.545,16.86,95995.0
2013-07-08,16.955,16.96,16.56,16.655,54201.0
2013-07-09,16.77,16.79,16.22,16.745,79351.0
2013-07-10,16.75,16.965,16.525,16.68,64493.0
2013-07-11,16.875,17.205,16.745,17.19,71401.0
2013-07-12,17.255,17.255,16.545,17.075,96569.0
2013-07-15,17.16,17.21,16.845,16.955,36244.0
2013-07-16,16.965,17.015,16.73,16.92,101572.0
2013-07-17,17.015,17.31,16.935,17.215,93341.0
2013-07-18,17.215,17.625,17.21,17.585,58503.0
2013-07-19,17.62,17.98,17.555,17.865,122072.0
2013-07-22,17.91,18.06,17.815,18.005,64457.0
2013-07-23,18.11,18.44,18.005,18.21,65564.0
2013-07-24,18.035,18.205,17.2,17.31,75713.0
2013-07-25,17.185,17.425,16.92,17.28,78212.0
2013-07-26,17.27,17.325,17.03,17.08,42814.0
2013-07-29,17.135,17.245,16.705,17.05,29947.0
2013-07-30,17.045,17.31,16.995,17.285,27541.0
2013-07-31,17.305,17.39,16.975,17.005,38705.0
2013-08-01,17.06,17.27,16.89,17.035,21655.0
2013-08-02,17.06,17.48,17.05,17.34,60191.0
2013-08-06,17.39,17.39,17.09,17.14,56158.0
2013-08-07,17.16,17.16,16.89,16.98,69834.0
2013-08-08,16.97,17.115,16.615,16.655,42234.0
2013-08-09,16.645,17.425,16.62,17.265,86025.0
2013-08-12,17.425,17.875,17.2,17.73,65907.0
2013-08-13,17.765,18.05,17.465,17.995,58574.0
2013-08-14,18.0,18.365,17.995,18.235,71992.0
2013-08-15,18.375,18.375,17.84,17.86,43633.0
2013-08-16,17.81,18.205,17.71,17.855,21080.0
2013-08-19,17.875,18.035,17.405,17.48,35077.0
2013-08-20,17.54,17.915,17.465,17.84,44678.0
2013-08-21,17.85,18.13,17.77,18.045,47964.0
2013-08-22,17.935,18.075,17.64,17.78,37257.0
2013-08-23,17.73,17.915,17.69,17.785,28425.0
2013-08-26,17.785,18.06,17.49,18.025,36685.0
2013-08-27,17.865,17.96,17.505,17.525,26827.0
2013-08-28,17.415,17.585,17.185,17.425,79966.0
2013-08-29,17.61,17.73,17.425,17.595,63427.0
2013-08-30,17.535,17.77,17.445,17.64,42852.0
2013-09-03,17.76,18.23,17.66,18.01,44306.0
2013-09-04,17.88,18.21,17.865,18.155,19942.0
2013-09-05,18.135,18.335,18.135,18.29,20690.0
2013-09-06,18.245,18.39,18.15,18.265,34609.0
2013-09-09,18.24,18.41,18.11,18.375,22637.0
2013-09-10,18.34,18.45,18.125,18.175,31761.0
2013-09-11,18.215,18.705,18.215,18.64,44173.0
2013-09-12,18.505,18.705,18.385,18.555,54924.0
2013-09-13,18.68,18.705,18.46,18.585,22883.0
2013-09-16,18.59,18.685,18.485,18.585,44844.0
2013-09-17,18.445,18.675,18.385,18.535,54750.0
2013-09-18,18.61,18.78,18.485,18.655,40434.0
2013-09-19,18.735,18.805,18.65,18.8,18829.0
2013-09-20,18.825,18.825,18.585,18.73,22352.0
2013-09-23,18.6,18.855,18.59,18.75,31159.0
2013-09-24,18.615,18.82,18.615,18.765,27517.0
2013-09-25,18.785,19.035,18.725,18.92,23220.0
2013-09-26,18.925,19.085,18.91,19.075,17616.0
2013-09-27,19.09,19.09,18.925,19.01,90005.0
2013-09-30,19.01,19.085,18.765,18.855,51360.0
2013-10-01,18.73,18.87,18.375,18.835,25773.0
2013-10-02,18.81,18.815,18.46,18.605,22352.0
2013-10-03,18.615,18.7,18.26,18.545,34801.0
2013-10-04,18.545,18.615,18.355,18.61,20290.0
2013-10-07,18.57,18.585,18.235,18.285,28627.0
2013-10-08,18.25,18.36,18.03,18.11,29778.0
2013-10-09,17.62,17.62,17.05,17.205,292638.0
2013-10-10,17.11,17.69,17.005,17.265,70301.0
2013-10-11,17.16,17.275,17.08,17.215,37411.0
2013-10-15,17.09,17.2,16.955,17.065,57082.0
2013-10-16,17.105,17.48,17.035,17.275,31280.0
2013-10-17,17.535,17.57,17.115,17.51,29223.0
2013-10-18,17.745,18.78,17.72,18.595,129664.0
2013-10-21,18.595,19.085,18.585,19.085,75950.0
2013-10-22,19.085,19.21,18.69,19.06,74445.0
2013-10-23,18.875,19.02,18.185,18.305,103974.0
2013-10-24,18.615,18.825,18.13,18.2,79425.0
2013-10-25,18.355,18.45,18.095,18.385,76315.0
2013-10-28,18.555,18.585,18.33,18.36,31529.0
2013-10-29,18.435,18.615,18.435,18.52,25413.0
2013-10-30,18.56,18.665,18.435,18.65,37178.0
2013-10-31,18.685,18.94,18.585,18.825,47973.0
2013-11-01,18.655,18.76,18.23,18.63,72744.0
2013-11-04,18.59,18.68,18.56,18.58,27939.0
2013-11-05,18.48,18.485,17.98,18.305,99732.0
2013-11-06,18.13,18.155,17.855,17.95,60595.0
2013-11-07,17.98,18.23,17.675,17.675,62920.0
2013-11-08,17.73,18.0,17.555,17.74,79468.0
2013-11-11,17.81,18.05,17.705,17.835,24514.0
2013-11-12,18.01,18.015,17.62,17.675,50566.0
2013-11-13,17.665,17.675,17.5,17.56,112773.0
2013-11-14,17.645,17.93,17.565,17.825,56904.0
2013-11-15,17.895,17.98,17.675,17.925,62828.0
2013-11-18,17.985,18.15,17.84,17.925,30308.0
2013-11-19,17.96,18.205,17.805,18.14,31326.0
2013-11-20,18.18,18.18,17.99,18.04,19118.0
2013-11-21,18.065,18.15,17.79,17.905,24779.0
2013-11-22,17.835,18.105,17.805,18.09,23107.0
2013-11-25,18.1,18.305,18.02,18.225,37392.0
2013-11-26,18.235,18.31,17.95,17.95,29965.0
2013-11-27,18.095,18.2,17.805,17.83,51074.0
2013-11-28,17.86,18.03,17.775,17.955,24049.0
2013-11-29,17.885,18.125,17.88,18.105,21660.0
2013-12-02,17.935,18.285,17.805,18.255,44216.0
2013-12-03,18.045,18.36,18.045,18.31,57476.0
2013-12-04,18.35,18.69,18.09,18.485,69769.0
2013-12-05,18.525,18.525,18.19,18.31,30449.0
2013-12-06,18.41,18.565,18.325,18.365,29715.0
2013-12-09,18.51,18.54,18.36,18.485,43082.0
2013-12-10,18.42,18.74,18.41,18.725,39919.0
2013-12-11,18.64,18.725,18.57,18.595,30633.0
2013-12-12,18.465,18.735,18.31,18.61,47247.0
2013-12-13,18.515,18.6,18.42,18.425,24488.0
2013-12-16,18.645,18.765,18.45,18.715,32886.0
2013-12-17,18.69,18.925,18.625,18.715,51010.0
2013-12-18,18.745,18.845,18.41,18.41,41918.0
2013-12-19,18.435,18.515,18.03,18.175,66058.0
2013-12-20,18.22,18.46,18.13,18.13,54937.0
2013-12-23,18.08,18.275,18.08,18.26,25174.0
2013-12-24,18.235,18.535,18.235,18.535,23991.0
2013-12-27,18.55,18.635,18.47,18.525,18240.0
2013-12-30,18.445,18.625,18.435,18.625,33563.0
2013-12-31,18.54,18.745,18.54,18.63,16855.0
2014-01-02,18.52,18.635,18.18,18.275,45985.0
2014-01-03,18.23,18.585,18.23,18.505,17105.0
2014-01-06,18.45,18.625,18.385,18.48,14785.0
2014-01-07,18.485,18.685,18.485,18.615,29765.0
2014-01-08,18.635,18.81,18.57,18.81,20997.0
2014-01-09,18.695,18.91,18.69,18.87,27873.0
2014-01-10,18.89,18.895,18.695,18.765,25601.0
2014-01-13,18.805,18.845,18.67,18.745,24125.0
2014-01-14,18.815,18.865,18.64,18.67,35229.0
2014-01-15,18.765,18.89,18.7,18.81,25507.0
2014-01-16,18.885,18.92,18.795,18.895,33082.0
2014-01-17,18.945,19.01,18.845,18.985,46549.0
2014-01-20,18.985,19.345,18.945,19.175,32966.0
2014-01-21,19.175,19.405,19.145,19.375,31974.0
2014-01-22,19.29,19.325,18.95,19.025,43026.0
2014-01-23,18.95,19.025,18.69,18.735,67064.0
2014-01-24,18.675,18.965,18.435,18.59,49131.0
2014-01-27,18.735,18.85,18.47,18.735,44712.0
2014-01-28,18.67,18.87,18.66,18.8,30287.0
2014-01-29,18.85,19.0,18.795,18.815,30377.0
2014-01-30,18.915,18.915,18.385,18.44,61945.0
2014-01-31,18.39,18.765,18.385,18.49,28459.0
2014-02-03,18.495,18.685,18.1,18.395,53767.0
2014-02-04,18.395,18.845,18.385,18.805,42476.0
2014-02-05,18.87,18.99,18.78,18.895,22777.0
2014-02-06,18.895,19.33,18.825,19.205,70279.0
2014-02-07,19.295,19.34,19.1,19.19,20262.0
2014-02-10,19.135,19.3,18.98,19.025,19062.0
2014-02-11,19.0,19.205,19.0,19.1,24326.0
2014-02-12,19.095,19.215,19.055,19.13,27769.0
2014-02-13,19.065,19.205,19.05,19.19,18507.0
2014-02-14,19.205,19.45,19.205,19.3,20097.0
2014-02-18,19.385,19.46,19.265,19.43,23304.0
2014-02-19,19.435,19.445,19.29,19.39,16752.0
2014-02-20,19.38,19.515,19.25,19.48,34229.0
2014-02-21,19.37,19.515,19.37,19.45,26967.0
2014-02-24,19.415,19.755,19.4,19.69,32695.0
2014-02-25,19.69,19.795,19.565,19.72,25663.0
2014-02-26,19.62,19.745,19.51,19.645,33899.0
2014-02-27,19.565,19.82,19.565,19.775,35805.0
2014-02-28,19.83,19.92,19.62,19.69,43063.0
2014-03-03,19.665,19.83,19.475,19.65,30039.0
2014-03-04,19.255,19.745,18.97,19.645,77472.0
2014-03-05,19.615,19.78,19.41,19.76,98957.0
2014-03-06,19.72,19.91,19.635,19.79,32647.0
2014-03-07,19.795,20.335,19.725,20.275,93273.0
2014-03-10,20.375,20.42,19.94,20.175,50221.0
2014-03-11,20.135,20.27,19.8,19.925,30837.0
2014-03-12,19.665,19.875,19.62,19.85,38292.0
2014-03-13,19.88,20.0,19.785,19.79,28121.0
2014-03-14,19.785,20.0,19.715,19.78,28893.0
2014-03-17,19.775,19.9,19.64,19.65,77051.0
2014-03-18,19.64,19.72,19.4,19.56,45501.0
2014-03-19,19.61,19.615,19.315,19.335,32368.0
2014-03-20,19.405,19.405,19.115,19.21,67364.0
2014-03-21,19.3,19.515,19.175,19.245,27792.0
2014-03-24,19.45,19.465,19.18,19.225,30516.0
2014-03-25,19.345,19.345,19.15,19.28,26185.0
2014-03-26,19.29,19.36,19.2,19.275,92296.0
2014-03-27,19.31,19.36,19.02,19.02,109723.0
2014-03-28,19.045,19.085,18.745,18.87,117311.0
2014-03-31,18.915,19.105,18.84,19.02,79558.0
2014-04-01,18.995,19.2,18.86,19.105,102801.0
2014-04-02,19.155,19.435,19.07,19.415,54205.0
2014-04-03,19.435,19.46,19.15,19.225,20608.0
2014-04-04,19.275,19.44,19.225,19.315,24976.0
2014-04-07,19.335,19.41,19.1,19.155,37002.0
2014-04-08,19.125,19.305,19.1,19.145,32076.0
2014-04-09,19.125,19.4,19.125,19.385,27247.0
2014-04-10,19.335,19.43,19.08,19.08,31922.0
2014-04-11,19.07,19.1,18.71,18.735,67156.0
2014-04-14,18.76,19.08,18.76,19.03,32875.0
2014-04-15,18.81,19.035,18.685,18.685,70279.0
2014-04-16,18.785,18.905,18.715,18.815,51031.0
2014-04-17,18.815,18.93,18.785,18.88,28345.0
2014-04-21,18.875,18.88,18.71,18.785,42179.0
2014-04-22,18.74,18.84,18.67,18.73,42442.0
2014-04-23,18.71,18.775,18.61,18.67,36223.0
2014-04-24,18.64,18.73,18.585,18.65,61451.0
2014-04-25,18.765,18.77,18.49,18.54,35194.0
2014-04-28,18.63,18.635,18.225,18.345,49627.0
2014-04-29,18.28,18.455,18.28,18.405,31578.0
2014-04-30,18.31,18.585,18.31,18.5,34567.0
2014-05-01,18.44,18.625,18.38,18.54,33858.0
2014-05-02,18.57,18.57,18.42,18.51,24802.0
2014-05-05,18.605,18.62,18.475,18.565,31992.0
2014-05-06,18.11,18.11,17.14,17.615,276573.0
2014-05-07,17.67,18.04,17.615,17.91,110381.0
2014-05-08,17.825,17.925,17.58,17.66,171847.0
2014-05-09,17.63,17.73,17.17,17.2,121275.0
2014-05-12,17.24,17.68,17.145,17.445,79593.0
2014-05-13,17.535,17.595,17.335,17.43,52617.0
2014-05-14,17.535,17.85,17.385,17.725,116741.0
2014-05-15,17.645,17.885,17.635,17.66,36691.0
2014-05-16,17.615,17.865,17.615,17.815,42414.0
2014-05-20,17.855,18.0,17.85,17.86,54661.0
2014-05-21,17.85,17.965,17.82,17.865,19575.0
2014-05-22,17.955,18.055,17.865,17.99,22978.0
2014-05-23,18.075,18.11,17.99,18.09,19204.0
2014-05-26,18.105,18.135,18.01,18.115,23270.0
2014-05-27,18.15,18.34,18.075,18.09,54439.0
2014-05-28,18.045,18.17,17.815,17.925,44833.0
2014-05-29,17.87,18.185,17.87,18.11,23788.0
2014-05-30,18.03,18.415,18.015,18.24,47406.0
2014-06-02,18.115,18.265,17.905,18.005,79463.0
2014-06-03,18.0,18.11,17.85,18.055,22698.0
2014-06-04,18.055,18.12,17.915,18.08,20119.0
2014-06-05,18.09,18.31,18.085,18.225,24713.0
2014-06-06,18.24,18.375,18.205,18.27,20108.0
2014-06-09,18.415,18.63,18.24,18.485,37449.0
2014-06-10,18.27,18.63,18.27,18.445,44651.0
2014-06-11,18.52,18.52,18.315,18.38,19942.0
2014-06-12,18.415,18.455,18.315,18.435,24396.0
2014-06-13,18.445,18.58,18.325,18.345,27582.0
2014-06-16,18.315,18.58,18.315,18.525,23884.0
2014-06-17,18.455,18.74,18.42,18.7,24455.0
2014-06-18,18.74,18.765,18.625,18.715,50626.0
2014-06-19,18.64,18.73,18.62,18.715,14011.0
2014-06-20,18.68,18.755,18.635,18.675,93608.0
2014-06-23,18.745,18.75,18.61,18.695,28753.0
2014-06-24,18.76,18.76,18.51,18.62,21996.0
2014-06-25,18.64,18.64,18.36,18.44,20429.0
2014-06-26,18.455,18.57,18.425,18.57,18717.0
2014-06-27,18.66,18.66,18.45,18.635,22911.0
2014-06-30,18.495,18.63,18.455,18.63,13648.0
2014-07-02,18.465,18.655,18.465,18.63,20636.0
2014-07-03,18.63,18.78,18.48,18.715,29009.0
2014-07-04,18.74,18.815,18.69,18.79,13754.0
2014-07-07,18.695,18.875,18.695,18.845,53342.0
2014-07-08,18.82,18.845,18.53,18.635,92748.0
2014-07-09,18.54,18.71,18.515,18.585,186527.0
2014-07-10,18.515,18.65,18.24,18.545,56310.0
2014-07-11,18.53,18.62,18.405,18.595,14264.0
2014-07-14,18.545,18.62,18.53,18.595,38159.0
2014-07-15,18.555,18.7,18.555,18.61,25952.0
2014-07-16,18.56,18.73,18.4,18.59,97678.0
2014-07-17,18.615,18.795,18.54,18.62,43469.0
2014-07-18,18.72,18.72,18.48,18.615,58235.0
2014-07-21,18.545,18.635,18.475,18.48,33834.0
2014-07-22,18.54,18.54,18.45,18.45,23904.0
2014-07-23,18.52,18.565,18.44,18.54,32557.0
2014-07-24,18.5,18.67,18.5,18.66,18352.0
2014-07-25,18.66,18.835,18.625,18.71,32168.0
2014-07-28,18.685,18.69,18.49,18.565,45209.0
2014-07-29,18.655,18.72,18.585,18.605,52382.0
2014-07-30,18.635,18.66,18.465,18.55,47603.0
2014-07-31,18.515,18.535,18.26,18.31,42551.0
2014-08-01,18.37,18.45,18.185,18.36,38529.0
2014-08-05,18.515,18.53,18.17,18.47,42404.0
2014-08-06,18.585,19.065,18.395,19.065,81008.0
2014-08-07,19.085,19.2,19.06,19.125,55418.0
2014-08-08,19.14,19.245,18.935,19.235,36757.0
2014-08-11,19.25,19.435,19.2,19.345,52154.0
2014-08-12,19.035,19.5,19.035,19.48,49300.0
2014-08-13,19.48,19.81,19.385,19.65,62365.0
2014-08-14,19.67,19.81,19.54,19.73,22101.0
2014-08-15,19.775,19.805,19.505,19.635,25599.0
2014-08-18,19.65,19.83,19.475,19.63,51582.0
2014-08-19,19.67,19.805,19.665,19.775,33987.0
2014-08-20,19.67,19.9,19.56,19.85,49413.0
2014-08-21,19.74,19.91,19.715,19.84,20155.0
2014-08-22,19.775,19.85,19.72,19.805,24869.0
2014-08-25,19.805,19.895,19.66,19.8,30976.0
2014-08-26,19.75,19.895,19.685,19.745,28370.0
2014-08-27,19.76,20.035,19.665,19.785,57755.0
2014-08-28,19.695,19.8,19.67,19.675,14191.0
2014-08-29,19.755,19.755,19.655,19.67,10662.0
2014-09-02,19.625,19.8,19.605,19.745,36042.0
2014-09-03,19.985,20.765,19.915,20.565,218469.0
2014-09-04,20.55,20.66,20.39,20.445,101466.0
2014-09-05,20.39,20.52,20.155,20.19,46723.0
2014-09-08,20.15,20.46,20.15,20.29,75718.0
2014-09-09,20.235,20.445,20.235,20.34,66933.0
2014-09-10,20.375,20.375,20.235,20.305,27501.0
2014-09-11,20.305,20.45,20.24,20.345,39408.0
2014-09-12,20.35,20.515,20.34,20.42,34705.0
2014-09-15,20.46,20.46,20.245,20.285,30095.0
2014-09-16,20.305,20.365,20.225,20.28,31492.0
2014-09-17,20.35,20.365,20.235,20.325,17308.0
2014-09-18,20.365,20.48,20.3,20.435,31224.0
2014-09-19,20.435,20.62,20.34,20.505,74292.0
2014-09-22,20.47,20.47,20.26,20.31,43671.0
2014-09-23,20.335,20.34,20.245,20.305,14183.0
2014-09-24,20.29,20.495,20.245,20.44,16641.0
2014-09-25,20.445,20.45,20.175,20.245,145984.0
2014-09-26,20.305,20.555,20.15,20.435,125722.0
2014-09-29,20.415,20.495,20.34,20.43,85836.0
2014-09-30,20.35,20.63,20.35,20.525,37688.0
2014-10-01,20.415,20.63,20.37,20.465,120421.0
2014-10-02,20.23,20.445,19.88,19.9,112270.0
2014-10-03,20.06,20.345,19.995,20.01,32214.0
2014-10-06,20.31,20.31,19.88,19.985,37790.0
2014-10-07,20.31,20.31,19.465,19.61,50952.0
2014-10-08,19.765,19.765,18.93,19.105,80091.0
2014-10-09,19.315,19.37,18.915,19.05,46501.0
2014-10-10,19.33,19.33,18.14,18.945,72326.0
2014-10-14,18.865,18.865,18.52,18.595,40529.0
2014-10-15,18.25,18.515,18.165,18.37,42797.0
2014-10-16,18.005,19.18,18.005,19.055,43669.0
2014-10-17,19.065,19.47,19.065,19.145,43152.0
2014-10-20,19.42,19.42,18.75,19.145,26647.0
2014-10-21,19.29,19.685,19.22,19.63,41788.0
2014-10-22,19.675,19.855,19.22,19.295,50367.0
2014-10-23,19.27,19.515,19.105,19.2,67154.0
2014-10-24,19.29,19.295,18.555,19.19,67953.0
2014-10-27,19.255,19.255,18.975,19.25,39219.0
2014-10-28,19.15,19.72,19.15,19.535,35897.0
2014-10-29,19.635,19.635,19.235,19.34,39147.0
2014-10-30,19.345,19.505,19.185,19.4,17383.0
2014-10-31,19.48,19.565,19.085,19.465,46307.0
2014-11-03,19.56,19.825,19.425,19.495,33180.0
2014-11-04,19.375,19.56,18.925,19.08,57114.0
2014-11-05,18.95,19.28,18.91,19.245,43240.0
2014-11-06,19.245,19.245,18.945,19.115,33356.0
2014-11-07,19.235,19.235,19.08,19.115,14404.0
2014-11-10,19.155,19.31,19.15,19.265,23163.0
2014-11-11,19.125,19.265,18.945,19.255,16841.0
2014-11-12,19.255,19.28,19.185,19.24,74400.0
2014-11-13,19.265,19.265,18.74,18.81,71352.0
2014-11-14,18.88,19.245,18.81,19.13,28695.0
2014-11-17,19.22,19.42,19.155,19.235,52999.0
2014-11-18,19.24,19.395,19.04,19.26,29548.0
2014-11-19,19.23,19.24,19.07,19.135,35934.0
2014-11-20,19.245,19.325,19.095,19.145,32630.0
2014-11-21,19.2,19.395,19.17,19.335,29451.0
2014-11-24,19.34,19.395,19.13,19.34,37861.0
2014-11-25,19.395,19.395,19.105,19.24,25489.0
2014-11-26,19.385,19.475,19.16,19.265,30835.0
2014-11-27,19.03,19.24,18.445,18.45,106613.0
2014-11-28,18.44,18.805,17.825,17.865,60713.0
2014-12-01,17.855,17.985,16.985,17.13,105997.0
2014-12-02,17.03,17.735,16.71,17.68,77121.0
2014-12-03,17.59,18.745,17.59,18.335,124079.0
2014-12-04,18.39,18.39,17.695,17.92,58951.0
2014-12-05,17.905,18.17,17.835,18.07,26090.0
2014-12-08,18.045,18.07,16.85,16.93,109554.0
2014-12-09,16.82,16.975,16.605,16.79,35569.0
2014-12-10,16.74,16.96,15.9,16.305,70184.0
2014-12-11,16.05,16.845,16.05,16.66,60198.0
2014-12-12,16.625,16.625,15.91,16.28,90831.0
2014-12-15,16.29,16.55,15.575,16.05,51457.0
2014-12-16,16.06,16.685,15.97,16.54,44627.0
2014-12-17,16.285,16.715,16.285,16.415,117994.0
2014-12-18,16.54,16.76,16.335,16.4,71198.0
2014-12-19,16.515,16.86,16.34,16.86,40953.0
2014-12-22,16.85,16.88,16.28,16.345,46379.0
2014-12-23,16.38,16.6,16.27,16.295,48008.0
2014-12-24,16.25,16.63,16.22,16.63,8929.0
2014-12-29,16.715,16.92,16.47,16.76,17144.0
2014-12-30,16.82,16.82,16.575,16.68,24434.0
2014-12-31,16.655,16.9,16.605,16.805,13915.0
2015-01-02,16.805,16.895,16.67,16.78,13184.0
2015-01-05,16.68,16.855,16.07,16.485,56312.0
2015-01-06,16.34,16.55,15.27,16.125,138025.0
2015-01-07,16.095,16.095,14.655,14.695,223119.0
2015-01-08,14.665,14.705,14.19,14.485,230827.0
2015-01-09,14.535,14.535,13.79,13.91,115086.0
2015-01-12,13.855,13.865,12.815,13.1,158133.0
2015-01-13,13.08,13.175,12.895,13.04,92219.0
2015-01-14,13.02,13.11,12.64,12.96,113675.0
2015-01-15,13.045,13.475,13.005,13.425,93377.0
2015-01-16,13.295,13.865,13.14,13.79,89314.0
2015-01-19,14.045,14.485,13.845,14.31,57212.0
2015-01-20,14.33,14.385,13.705,14.065,105267.0
2015-01-21,13.93,14.575,13.93,14.475,72709.0
2015-01-22,14.62,14.62,14.09,14.175,115762.0
2015-01-23,14.07,14.26,13.765,14.11,124699.0
2015-01-26,14.01,14.47,13.905,14.305,98431.0
2015-01-27,14.045,14.295,13.15,13.705,123672.0
2015-01-28,13.705,13.93,13.58,13.655,78679.0
2015-01-29,13.72,13.875,13.215,13.28,110942.0
2015-01-30,13.345,13.665,12.945,13.35,103733.0
2015-02-02,13.38,14.11,13.32,14.055,103569.0
2015-02-03,14.06,14.86,14.055,14.805,62483.0
2015-02-04,14.855,14.855,13.815,13.86,87789.0
2015-02-05,13.99,14.36,13.975,14.245,40982.0
2015-02-06,14.71,14.725,14.18,14.685,62819.0
2015-02-09,14.755,14.84,14.42,14.535,46410.0
2015-02-10,14.475,14.56,14.205,14.35,46893.0
2015-02-11,14.35,14.675,14.04,14.52,31820.0
2015-02-12,14.52,14.75,14.115,14.375,47189.0
2015-02-13,14.38,14.675,14.325,14.47,44357.0
2015-02-17,14.48,14.575,14.18,14.475,66463.0
2015-02-18,14.385,14.59,14.24,14.25,33882.0
2015-02-19,14.205,14.235,13.815,13.885,50666.0
2015-02-20,13.87,14.45,13.87,14.24,48038.0
2015-02-23,14.255,14.715,14.18,14.67,87013.0
2015-02-24,14.73,14.995,14.425,14.545,77324.0
2015-02-25,14.49,14.795,14.345,14.735,80777.0
2015-02-26,14.735,14.735,14.365,14.425,78889.0
2015-02-27,14.38,14.385,13.98,14.26,78077.0
2015-03-02,14.315,14.315,13.475,13.59,81678.0
2015-03-03,12.65,13.615,12.39,13.425,270861.0
2015-03-04,13.445,14.13,13.445,13.785,147920.0
2015-03-05,13.75,14.315,13.74,14.095,56865.0
2015-03-06,14.145,14.385,13.755,13.8,49794.0
2015-03-09,13.65,13.87,13.4,13.475,61960.0
2015-03-10,13.315,13.635,13.1,13.275,81593.0
2015-03-11,13.33,13.45,13.205,13.445,44311.0
2015-03-12,13.415,14.085,13.415,13.925,30603.0
2015-03-13,13.915,13.94,13.755,13.84,43162.0
2015-03-16,13.6,13.85,13.355,13.73,99385.0
2015-03-17,13.73,13.85,13.455,13.56,73182.0
2015-03-18,13.57,13.575,13.215,13.37,66630.0
2015-03-19,13.245,13.52,13.245,13.415,78706.0
2015-03-20,13.405,13.48,13.26,13.48,81094.0
2015-03-23,13.435,14.09,13.435,13.99,119497.0
2015-03-24,13.865,13.97,13.515,13.905,48302.0
2015-03-25,13.79,13.9,13.685,13.785,39918.0
2015-03-26,13.8,13.85,13.63,13.815,27896.0
2015-03-27,13.91,14.035,13.51,13.595,52788.0
2015-03-30,13.685,13.835,13.345,13.345,54300.0
2015-03-31,13.23,13.615,13.23,13.465,37950.0
2015-04-01,13.42,13.43,13.23,13.285,84120.0
2015-04-02,13.275,13.66,13.275,13.52,59089.0
2015-04-06,13.23,13.61,12.87,13.075,96823.0
2015-04-07,13.11,13.225,12.665,13.185,153088.0
2015-04-08,13.175,13.265,13.0,13.17,74018.0
2015-04-09,13.13,13.23,12.965,13.135,43265.0
2015-04-10,13.16,13.36,13.07,13.275,55762.0
2015-04-13,13.22,13.58,13.21,13.54,64335.0
2015-04-14,13.49,13.915,13.49,13.9,79334.0
2015-04-15,13.81,15.11,13.81,14.97,153344.0
2015-04-16,14.895,15.0,14.675,14.69,53220.0
2015-04-17,14.51,14.815,14.395,14.52,43018.0
2015-04-20,14.52,14.805,14.415,14.46,41040.0
2015-04-21,14.365,14.455,13.725,13.85,50252.0
2015-04-22,13.89,14.055,13.655,13.785,65493.0
2015-04-23,13.795,13.9,13.65,13.845,27954.0
2015-04-24,13.9,14.545,13.85,14.335,89811.0
2015-04-27,14.375,14.475,14.01,14.195,39261.0
2015-04-28,14.145,14.195,13.94,14.165,24908.0
2015-04-29,14.165,14.195,13.85,14.015,40061.0
2015-04-30,14.015,14.285,13.89,14.21,27960.0
2015-05-01,14.29,14.35,13.93,14.245,16641.0
2015-05-04,14.195,14.405,14.055,14.24,22807.0
2015-05-05,13.855,14.25,13.505,13.955,90428.0
2015-05-06,13.905,13.935,13.425,13.7,116634.0
2015-05-07,13.61,13.9,13.305,13.825,78712.0
2015-05-08,13.915,14.4,13.915,14.2,56363.0
2015-05-11,14.235,14.245,14.055,14.095,44793.0
2015-05-12,13.985,14.145,13.985,14.055,95291.0
2015-05-13,14.09,14.09,13.91,13.995,23156.0
2015-05-14,14.0,14.19,13.93,14.055,42275.0
2015-05-15,14.055,14.195,14.005,14.07,58024.0
2015-05-19,13.945,14.38,13.755,14.35,86046.0
2015-05-20,14.245,14.33,13.965,14.14,65149.0
2015-05-21,13.94,14.335,13.845,13.915,140574.0
2015-05-22,13.96,14.095,13.86,13.92,66042.0
2015-05-25,13.915,14.265,13.915,13.915,11734.0
2015-05-26,13.915,13.96,13.275,13.34,42068.0
2015-05-27,12.97,13.22,12.865,13.195,601698.0
2015-05-28,13.155,13.3,13.11,13.22,214069.0
2015-05-29,13.2,13.25,13.145,13.175,91032.0
2015-06-01,13.195,13.195,13.11,13.175,54721.0
2015-06-02,13.13,13.275,13.125,13.225,90406.0
2015-06-03,13.25,13.265,13.185,13.245,46019.0
2015-06-04,13.21,13.215,12.975,13.1,62154.0
2015-06-05,13.06,13.185,13.055,13.1,41103.0
2015-06-08,13.11,13.11,13.025,13.025,56849.0
2015-06-09,13.01,13.16,13.005,13.055,74989.0
2015-06-10,13.12,13.21,13.07,13.165,52795.0
2015-06-11,13.165,13.275,13.125,13.18,73940.0
2015-06-12,13.165,13.255,13.06,13.14,193748.0
2015-06-15,13.11,13.115,12.675,12.8,275690.0
2015-06-16,12.765,12.77,12.555,12.64,115487.0
2015-06-17,12.69,12.8,12.63,12.665,95347.0
2015-06-18,12.63,12.63,11.69,11.735,190778.0
2015-06-19,11.73,11.96,11.56,11.9,141998.0
2015-06-22,12.0,12.045,11.815,11.955,161187.0
2015-06-23,11.935,12.15,11.875,12.085,67537.0
2015-06-24,12.07,12.255,12.07,12.125,51629.0
2015-06-25,12.125,12.19,12.095,12.165,48702.0
2015-06-26,12.135,12.135,11.99,12.1,63185.0
2015-06-29,11.96,12.09,11.91,12.085,58916.0
2015-06-30,12.095,12.185,12.09,12.13,31358.0
2015-07-02,12.12,12.18,12.085,12.1,51040.0
2015-07-03,12.16,12.165,12.035,12.08,48461.0
2015-07-06,12.015,12.08,11.535,11.565,102545.0
2015-07-07,11.6,11.8,11.335,11.69,110652.0
2015-07-08,11.685,11.685,11.465,11.54,40853.0
2015-07-09,11.56,11.675,11.535,11.535,140289.0
2015-07-10,11.61,11.63,11.485,11.555,90135.0
2015-07-13,11.535,11.65,11.4,11.56,42495.0
2015-07-14,11.55,11.62,11.34,11.585,99765.0
2015-07-15,11.495,11.635,11.38,11.46,63825.0
2015-07-16,11.465,11.59,11.395,11.41,42403.0
2015-07-17,11.385,11.43,11.31,11.4,52605.0
2015-07-20,11.395,11.485,11.305,11.4,46787.0
2015-07-21,11.365,11.735,11.365,11.665,53962.0
2015-07-22,11.67,11.675,11.49,11.59,110146.0
2015-07-23,11.37,11.565,11.37,11.475,67293.0
2015-07-24,11.44,11.47,11.3,11.395,42839.0
2015-07-27,11.38,11.38,11.14,11.23,92864.0
2015-07-28,11.185,11.335,11.185,11.25,30363.0
2015-07-29,11.275,11.63,11.185,11.6,63872.0
2015-07-30,11.59,11.73,11.25,11.335,59243.0
2015-07-31,11.495,11.495,11.28,11.38,38997.0
2015-08-04,11.31,11.395,11.185,11.26,27819.0
2015-08-05,11.275,11.455,11.245,11.305,30954.0
2015-08-06,11.335,11.545,11.205,11.395,48859.0
2015-08-07,11.195,12.565,11.195,12.25,89034.0
2015-08-10,12.42,13.03,12.265,12.94,166632.0
2015-08-11,13.07,13.405,12.94,13.355,288480.0
2015-08-12,13.375,13.45,12.94,13.205,102446.0
2015-08-13,13.005,13.005,12.625,12.72,57416.0
2015-08-14,12.675,12.91,12.525,12.67,42170.0
2015-08-17,12.555,12.81,12.395,12.435,37739.0
2015-08-18,12.395,12.41,11.995,12.085,42460.0
2015-08-19,12.09,12.15,11.7,12.0,78018.0
2015-08-20,12.025,12.025,11.585,11.665,58838.0
2015-08-21,11.575,11.675,11.29,11.49,61443.0
2015-08-24,10.98,11.27,10.41,11.04,65721.0
2015-08-25,11.25,11.31,10.925,11.185,40313.0
2015-08-26,11.2,11.385,11.01,11.365,95000.0
2015-08-27,11.425,12.34,11.425,12.025,49543.0
2015-08-28,12.04,12.505,12.04,12.405,50707.0
2015-08-31,12.5,13.08,12.005,12.91,60264.0
2015-09-01,12.61,12.63,12.095,12.33,48080.0
2015-09-02,12.385,12.385,11.88,12.01,37638.0
2015-09-03,12.235,12.59,12.04,12.385,47580.0
2015-09-04,12.18,12.24,12.01,12.06,25193.0
2015-09-08,12.165,12.44,12.01,12.04,43424.0
2015-09-09,12.16,12.345,12.05,12.185,44111.0
2015-09-10,12.155,12.32,12.015,12.265,40144.0
2015-09-11,12.365,12.52,12.09,12.19,34004.0
2015-09-14,12.095,12.25,11.955,12.06,34141.0
2015-09-15,12.06,12.3,11.975,12.225,34278.0
2015-09-16,12.19,12.54,12.19,12.485,53707.0
2015-09-17,12.415,12.605,12.34,12.54,60690.0
2015-09-18,12.4,12.47,12.195,12.31,28618.0
2015-09-21,12.235,12.52,12.235,12.395,18844.0
2015-09-22,12.325,12.75,12.28,12.705,34928.0
2015-09-23,12.705,12.72,12.47,12.56,34843.0
2015-09-24,12.43,12.77,12.155,12.65,81526.0
2015-09-25,12.755,12.91,12.61,12.85,57939.0
2015-09-28,12.775,12.83,12.61,12.735,18105.0
2015-09-29,12.755,12.79,12.425,12.485,50029.0
2015-09-30,12.61,12.67,12.36,12.57,83540.0
2015-10-01,12.52,12.785,12.22,12.325,95333.0
2015-10-02,12.445,12.445,12.12,12.215,47447.0
2015-10-05,12.2,12.51,12.2,12.385,117111.0
2015-10-06,12.48,12.53,12.2,12.34,86663.0
2015-10-07,12.385,13.005,12.38,12.94,98151.0
2015-10-08,13.005,13.43,12.91,13.29,104685.0
2015-10-09,13.33,13.765,13.215,13.55,64505.0
2015-10-13,13.45,13.58,13.22,13.435,86140.0
2015-10-14,13.375,13.69,13.375,13.635,148409.0
2015-10-15,13.635,13.675,13.185,13.545,33437.0
2015-10-16,13.58,13.62,13.09,13.365,54773.0
2015-10-19,13.365,13.66,13.205,13.635,40318.0
2015-10-20,13.64,14.435,13.64,14.4,117179.0
2015-10-21,14.415,14.63,13.855,14.44,73803.0
2015-10-22,14.515,14.605,14.2,14.46,70948.0
2015-10-23,14.495,14.695,14.19,14.565,42158.0
2015-10-26,14.515,14.54,14.05,14.12,41107.0
2015-10-27,14.04,14.195,13.8,13.97,60014.0
2015-10-28,13.855,14.045,13.59,13.66,51054.0
2015-10-29,13.585,13.79,13.555,13.745,45530.0
2015-10-30,13.715,13.745,13.545,13.655,23405.0
2015-11-02,13.69,13.695,13.24,13.345,33934.0
2015-11-03,11.95,11.95,11.015,11.665,211169.0
2015-11-04,11.555,11.62,11.44,11.55,203058.0
2015-11-05,11.41,11.475,11.365,11.385,103934.0
2015-11-06,11.375,11.4,10.745,10.81,113974.0
2015-11-09,10.755,10.96,10.365,10.405,76989.0
2015-11-10,10.445,10.755,9.965,10.085,83932.0
2015-11-11,10.11,10.29,10.035,10.05,47518.0
2015-11-12,10.0,10.08,9.68,10.045,69738.0
2015-11-13,9.97,10.03,9.79,9.88,46890.0
2015-11-16,9.88,10.115,9.81,9.93,45486.0
2015-11-17,9.925,10.045,9.87,9.96,46371.0
2015-11-18,9.935,10.17,9.515,9.65,81173.0
2015-11-19,9.675,9.81,9.175,9.225,120973.0
2015-11-20,9.235,9.495,9.18,9.37,117157.0
2015-11-23,9.41,9.48,9.31,9.33,72823.0
2015-11-24,9.31,9.41,9.185,9.25,58884.0
2015-11-25,9.22,9.46,9.22,9.46,41933.0
2015-11-26,9.34,9.475,9.34,9.44,38214.0
2015-11-27,9.44,9.515,9.4,9.51,18613.0
2015-11-30,9.56,9.755,9.495,9.54,70912.0
2015-12-01,9.51,9.63,9.44,9.555,83613.0
2015-12-02,9.575,9.76,9.305,9.415,92597.0
2015-12-03,9.315,9.455,8.865,8.99,115240.0
2015-12-04,8.96,9.13,8.765,8.935,64224.0
2015-12-07,8.9,8.9,8.56,8.685,70337.0
2015-12-08,8.595,8.93,8.43,8.82,85999.0
2015-12-09,8.775,9.185,8.775,9.155,97191.0
2015-12-10,9.135,9.27,8.945,9.115,42439.0
2015-12-11,9.095,9.1,8.655,8.945,70691.0
2015-12-14,8.925,8.94,8.7,8.92,65029.0
2015-12-15,8.93,9.04,8.835,8.88,37697.0
2015-12-16,8.87,9.545,8.87,9.315,83546.0
2015-12-17,9.315,9.685,9.135,9.42,69409.0
2015-12-18,9.42,9.595,9.205,9.38,37535.0
2015-12-21,9.44,9.54,9.22,9.27,51091.0
2015-12-22,9.27,9.395,9.17,9.28,30402.0
2015-12-23,9.335,9.74,9.275,9.735,42758.0
2015-12-24,9.675,9.985,9.675,9.875,23380.0
2015-12-29,9.695,9.805,9.57,9.645,48515.0
2015-12-30,9.62,9.795,9.595,9.62,23969.0
2015-12-31,9.54,9.77,9.085,9.705,50501.0
2016-01-04,9.695,9.7,9.25,9.66,53228.0
2016-01-05,9.69,9.74,9.495,9.7,38707.0
2016-01-06,9.57,9.57,8.89,9.02,79085.0
2016-01-07,8.56,9.05,8.56,9.03,63183.0
2016-01-08,9.63,9.645,8.84,8.925,62443.0
2016-01-11,8.85,8.93,8.21,8.555,54806.0
2016-01-12,8.44,8.87,8.2,8.5,65159.0
2016-01-13,8.24,8.93,8.24,8.36,59901.0
2016-01-14,8.29,8.695,8.03,8.61,43733.0
2016-01-15,8.665,8.885,7.98,8.87,42528.0
2016-01-18,8.84,8.84,8.345,8.39,15540.0
2016-01-19,8.42,8.51,8.15,8.165,57632.0
2016-01-20,8.105,8.24,7.73,8.2,69602.0
2016-01-21,8.31,8.775,8.07,8.55,63381.0
2016-01-22,8.73,9.235,8.73,8.88,30695.0
2016-01-25,8.85,8.88,8.105,8.53,44008.0
2016-01-26,8.875,8.875,8.16,8.605,28851.0
2016-01-27,8.605,8.88,8.5,8.645,28788.0
2016-01-28,8.735,8.905,8.54,8.745,52171.0
2016-01-29,8.835,9.13,8.69,9.015,47099.0
2016-02-01,8.725,8.865,8.52,8.865,78364.0
2016-02-02,8.7,8.725,8.27,8.4,47956.0
2016-02-03,8.515,8.925,8.185,8.44,49014.0
2016-02-04,8.33,9.18,8.25,9.09,35239.0
2016-02-05,9.075,9.35,8.915,9.125,25162.0
2016-02-08,8.73,8.83,8.505,8.665,24862.0
2016-02-09,8.54,8.545,8.24,8.39,63805.0
2016-02-10,8.39,8.465,8.235,8.4,43594.0
2016-02-11,8.26,8.58,8.165,8.5,50879.0
2016-02-12,8.575,8.78,8.5,8.575,51611.0
2016-02-16,8.89,9.315,8.555,9.215,35177.0
2016-02-17,9.22,9.62,9.215,9.545,50157.0
2016-02-18,9.675,9.675,9.365,9.615,34818.0
2016-02-19,9.58,9.655,9.25,9.585,20836.0
2016-02-22,9.755,9.91,9.335,9.395,25385.0
2016-02-23,9.795,9.795,9.43,9.53,177423.0
2016-02-24,9.38,9.605,9.3,9.455,34258.0
2016-02-25,9.365,9.405,9.14,9.28,34798.0
2016-02-26,9.33,9.58,9.33,9.49,37909.0
2016-02-29,9.59,9.65,9.105,9.425,17269.0
2016-03-01,9.05,9.54,8.765,9.52,48985.0
2016-03-02,9.46,9.54,8.955,9.035,53962.0
2016-03-03,8.975,9.42,8.975,9.26,39154.0
2016-03-04,9.42,9.685,9.26,9.585,170598.0
2016-03-07,9.655,10.1,9.62,9.94,78769.0
2016-03-08,9.885,10.09,9.64,9.85,131153.0
2016-03-09,9.995,9.995,9.685,9.795,35408.0
2016-03-10,9.79,9.915,9.755,9.905,17818.0
2016-03-11,10.005,10.355,9.885,10.27,51495.0
2016-03-14,10.4,10.4,10.005,10.01,58162.0
2016-03-15,9.975,10.12,9.71,9.855,85985.0
2016-03-16,9.755,9.975,9.755,9.885,19068.0
2016-03-17,9.955,9.975,9.835,9.94,20554.0
2016-03-18,9.98,10.12,9.835,9.94,54059.0
2016-03-21,9.94,9.98,9.78,9.82,23656.0
2016-03-22,9.97,10.115,9.82,10.075,58901.0
2016-03-23,10.115,10.12,9.955,10.015,40191.0
2016-03-24,9.97,10.255,9.805,10.14,60223.0
2016-03-28,10.075,10.075,9.945,10.01,23634.0
2016-03-29,10.12,10.25,9.975,10.05,22302.0
2016-03-30,10.395,10.395,10.025,10.105,28226.0
2016-03-31,10.11,10.32,10.07,10.25,31833.0
2016-04-01,10.4,10.4,10.175,10.28,25843.0
2016-04-04,10.375,10.375,10.055,10.12,18592.0
2016-04-05,10.12,10.16,9.955,9.98,10046.0
2016-04-06,9.975,10.055,9.97,9.975,62573.0
2016-04-07,10.145,10.145,9.77,9.88,34248.0
2016-04-08,9.875,10.02,9.825,9.925,12043.0
2016-04-11,9.96,10.05,9.925,9.955,24531.0
2016-04-12,9.985,10.18,9.92,10.15,37087.0
2016-04-13,10.245,10.63,10.14,10.455,34770.0
2016-04-14,10.495,10.73,10.295,10.5,22490.0
2016-04-15,10.615,10.8,10.495,10.66,17881.0
2016-04-18,10.565,10.815,10.45,10.7,16123.0
2016-04-19,10.77,10.95,10.71,10.885,23062.0
2016-04-20,10.99,11.235,10.89,10.99,67207.0
2016-04-21,11.205,11.4,11.17,11.285,31913.0
2016-04-22,11.32,11.56,11.295,11.41,11724.0
2016-04-25,11.395,11.405,10.955,10.97,16144.0
2016-04-26,11.15,11.15,10.66,10.76,35775.0
2016-04-27,10.67,10.855,10.66,10.75,21611.0
2016-04-28,10.855,10.855,10.67,10.71,9105.0
2016-04-29,10.855,10.855,10.56,10.655,13940.0
2016-05-02,10.755,10.755,10.56,10.63,6465.0
2016-05-03,10.21,10.21,9.79,10.08,33226.0
2016-05-04,9.97,9.97,9.3,9.4,49322.0
2016-05-05,9.57,9.64,9.12,9.14,22097.0
2016-05-06,9.18,9.5,9.18,9.19,21753.0
2016-05-09,9.365,9.385,9.03,9.045,32136.0
2016-05-10,9.045,9.28,9.025,9.135,21564.0
2016-05-11,9.09,9.255,9.02,9.155,11911.0
2016-05-12,9.07,9.31,9.01,9.065,20680.0
2016-05-13,9.055,9.12,8.74,8.81,42787.0
2016-05-16,9.055,9.07,8.81,8.9,46713.0
2016-05-17,9.08,9.08,8.83,8.895,15635.0
2016-05-18,8.935,9.255,8.93,9.135,16954.0
2016-05-19,9.09,9.095,8.89,8.96,9400.0
2016-05-20,9.02,9.035,8.83,8.835,24114.0
2016-05-24,8.84,9.04,8.84,8.87,22244.0
2016-05-25,8.86,9.29,8.86,9.215,23418.0
2016-05-26,9.215,9.4,9.21,9.28,12317.0
2016-05-27,9.26,9.48,9.21,9.36,199324.0
2016-05-30,9.31,9.55,9.31,9.445,7261.0
2016-05-31,9.52,9.54,9.315,9.4,15007.0
2016-06-01,9.475,9.475,9.34,9.385,10619.0
2016-06-02,9.365,9.395,9.3,9.325,17494.0
2016-06-03,9.305,9.52,9.165,9.48,50743.0
2016-06-06,9.54,9.905,9.465,9.84,80707.0
2016-06-07,9.78,9.99,9.65,9.925,40230.0
2016-06-08,9.855,10.085,9.48,9.64,42493.0
2016-06-09,9.575,9.71,9.3,9.44,32969.0
2016-06-10,9.525,9.535,9.24,9.33,13439.0
2016-06-13,9.44,9.44,9.0,9.085,16462.0
2016-06-14,9.09,9.2,8.88,9.125,32132.0
2016-06-15,9.37,9.37,8.79,8.875,41369.0
2016-06-16,9.055,9.055,8.85,8.91,11874.0
2016-06-17,9.055,9.12,9.02,9.035,13356.0
2016-06-20,9.24,9.455,9.055,9.12,15291.0
2016-06-21,9.125,9.2,9.06,9.15,18528.0
2016-06-22,9.115,9.315,9.065,9.145,14851.0
2016-06-23,9.285,9.285,9.05,9.16,16374.0
2016-06-24,9.015,9.305,8.8,8.88,53101.0
2016-06-27,8.875,8.91,8.745,8.785,18713.0
2016-06-28,8.88,8.88,8.765,8.835,12046.0
2016-06-29,8.955,9.21,8.81,9.125,15669.0
2016-06-30,9.345,9.345,8.895,8.93,8141.0
2016-07-04,9.145,9.145,8.88,9.09,9165.0
2016-07-05,9.12,9.12,9.0,9.12,10243.0
2016-07-06,9.11,9.11,8.935,9.05,13729.0
2016-07-07,9.115,9.15,8.88,8.91,19380.0
2016-07-08,8.89,8.985,8.83,8.9,14042.0
2016-07-11,8.86,9.015,8.86,8.87,17114.0
2016-07-12,9.095,9.095,8.88,8.93,18939.0
2016-07-13,8.91,8.94,8.645,8.82,39052.0
2016-07-14,8.725,8.91,8.725,8.865,31486.0
2016-07-15,8.9,8.905,8.79,8.815,28796.0
2016-07-18,8.83,8.93,8.72,8.81,40392.0
2016-07-19,8.77,8.81,8.54,8.6,33174.0
2016-07-20,8.53,8.81,8.53,8.81,10325.0
2016-07-21,8.755,8.93,8.6,8.86,23229.0
2016-07-22,8.86,8.93,8.705,8.87,12822.0
2016-07-25,8.785,8.845,8.63,8.65,40852.0
2016-07-26,8.685,8.685,8.535,8.56,32394.0
2016-07-27,8.56,8.675,8.455,8.51,39938.0
2016-07-28,8.505,8.52,8.43,8.455,15080.0
2016-07-29,8.435,8.465,8.405,8.41,33478.0
2016-08-02,8.375,8.375,7.96,7.99,51659.0
2016-08-03,8.03,8.46,7.9,8.26,55377.0
2016-08-04,8.505,8.505,8.255,8.27,28852.0
2016-08-05,8.495,8.845,8.495,8.585,45715.0
2016-08-08,8.645,8.645,8.43,8.555,19597.0
2016-08-09,8.645,8.645,8.465,8.585,21958.0
2016-08-10,8.54,8.695,8.3,8.345,34839.0
2016-08-11,8.375,8.415,8.37,8.375,30594.0
2016-08-12,8.405,8.8,8.405,8.755,41623.0
2016-08-15,8.665,9.03,8.665,8.93,48614.0
2016-08-16,9.005,9.015,8.775,8.945,15172.0
2016-08-17,8.935,9.115,8.935,8.995,10325.0
2016-08-18,8.99,9.145,8.955,9.035,21456.0
2016-08-19,9.055,9.1,9.005,9.1,19031.0
2016-08-22,9.16,9.16,8.985,9.015,9742.0
2016-08-23,8.99,9.28,8.99,9.235,24803.0
2016-08-24,9.225,9.24,9.08,9.2,18705.0
2016-08-25,9.12,9.275,9.09,9.175,13328.0
2016-08-26,9.215,9.42,9.08,9.42,17573.0
2016-08-29,9.42,9.53,9.245,9.395,30878.0
2016-08-30,9.395,9.525,9.375,9.5,21483.0
2016-08-31,9.485,9.685,9.425,9.615,28749.0
2016-09-01,9.68,9.685,9.38,9.5,21715.0
2016-09-02,9.455,9.64,9.455,9.495,6994.0
2016-09-06,9.655,9.655,9.425,9.5,8232.0
2016-09-07,9.485,9.485,9.245,9.33,14219.0
2016-09-08,9.51,9.51,9.245,9.345,7837.0
2016-09-09,9.31,9.53,9.145,9.25,29099.0
2016-09-12,9.26,9.535,8.875,9.025,23692.0
2016-09-13,9.025,9.08,8.82,8.96,17343.0
2016-09-14,8.94,9.045,8.94,8.945,10464.0
2016-09-15,9.05,9.11,8.88,8.92,11121.0
2016-09-16,8.91,8.995,8.66,8.805,26409.0
2016-09-19,8.805,9.075,8.735,8.86,8222.0
2016-09-20,9.09,9.15,8.83,8.995,13546.0
2016-09-21,8.79,9.195,8.79,9.15,18572.0
2016-09-22,9.16,9.445,9.08,9.33,28508.0
2016-09-23,9.545,9.545,9.335,9.395,19890.0
2016-09-26,9.395,9.395,9.05,9.11,5159.0
2016-09-27,9.045,9.08,8.83,8.98,25874.0
2016-09-28,9.105,9.305,8.94,9.2,27564.0
2016-09-29,9.2,9.405,8.805,8.86,39911.0
2016-09-30,8.88,8.9,8.715,8.77,16408.0
2016-10-03,8.74,8.805,8.425,8.65,49750.0
2016-10-04,8.665,8.765,8.46,8.595,14730.0
2016-10-05,8.76,8.76,8.485,8.59,30640.0
2016-10-06,8.625,8.73,8.605,8.665,21607.0
2016-10-07,8.605,8.715,8.46,8.63,35627.0
2016-10-11,8.77,8.77,8.57,8.69,34825.0
2016-10-12,8.615,8.78,8.615,8.71,14706.0
2016-10-13,8.695,8.695,8.475,8.48,32437.0
2016-10-14,8.635,8.635,8.435,8.505,18809.0
2016-10-17,8.575,8.575,8.455,8.535,22367.0
2016-10-18,8.55,8.93,8.55,8.855,32105.0
2016-10-19,8.86,9.14,8.79,9.12,40405.0
2016-10-20,9.145,9.26,9.09,9.12,23574.0
2016-10-21,9.09,9.665,9.09,9.6,91095.0
2016-10-24,9.775,9.775,9.205,9.31,17850.0
2016-10-25,9.37,9.43,9.275,9.43,18150.0
2016-10-26,9.395,9.475,9.32,9.34,31065.0
2016-10-27,9.365,9.4,9.195,9.305,18159.0
2016-10-28,9.305,9.54,9.25,9.455,22441.0
2016-10-31,9.455,9.46,9.17,9.245,13103.0
2016-11-01,10.14,10.575,10.0,10.3,175705.0
2016-11-02,10.38,11.245,10.38,11.205,155865.0
2016-11-03,10.915,11.195,10.915,11.115,126693.0
2016-11-04,10.935,12.09,10.935,11.995,138739.0
2016-11-07,12.05,12.845,12.05,12.82,123038.0
2016-11-08,12.74,13.0,12.485,12.845,125059.0
2016-11-09,12.595,13.62,12.595,13.56,87081.0
2016-11-10,13.455,13.8,13.39,13.485,76581.0
2016-11-11,13.4,13.625,13.305,13.46,60885.0
2016-11-14,13.22,13.605,13.14,13.585,102398.0
2016-11-15,13.585,13.88,13.375,13.805,82602.0
2016-11-16,13.705,14.775,13.68,14.545,75128.0
2016-11-17,14.51,14.685,14.33,14.405,52751.0
2016-11-18,14.395,14.405,14.09,14.22,59437.0
2016-11-21,14.205,14.315,13.97,14.12,60898.0
2016-11-22,14.1,14.43,14.025,14.255,190581.0
2016-11-23,14.25,14.33,14.145,14.275,225956.0
2016-11-24,14.305,14.6,14.02,14.305,47096.0
2016-11-25,14.3,14.585,14.245,14.585,159235.0
2016-11-28,14.645,15.09,14.365,14.82,273911.0
2016-11-29,14.74,14.915,14.585,14.68,72551.0
2016-11-30,14.65,15.0,14.515,14.79,58716.0
2016-12-01,14.92,15.15,14.8,15.09,68297.0
2016-12-02,15.09,15.145,14.9,14.94,37698.0
2016-12-05,14.915,15.49,14.89,15.43,43955.0
2016-12-06,15.485,15.49,15.25,15.345,128389.0
2016-12-07,15.28,15.535,15.11,15.5,45405.0
2016-12-08,15.5,15.605,15.305,15.575,32423.0
2016-12-09,15.6,15.615,15.215,15.535,35200.0
2016-12-12,15.18,15.185,14.595,14.795,83537.0
2016-12-13,14.715,15.14,14.615,14.995,34049.0
2016-12-14,14.98,15.005,14.54,14.605,71796.0
2016-12-15,14.545,15.07,14.44,14.905,155993.0
2016-12-16,14.99,14.99,14.34,14.435,50669.0
2016-12-19,14.37,14.44,13.975,14.33,29428.0
2016-12-20,14.31,14.41,13.94,14.115,29087.0
2016-12-21,14.14,14.695,14.025,14.685,78032.0
2016-12-22,14.71,14.71,14.05,14.08,21584.0
2016-12-23,14.085,14.26,13.96,14.15,16503.0
2016-12-28,14.15,14.26,13.94,14.17,12960.0
2016-12-29,14.3,14.3,14.065,14.17,10686.0
2016-12-30,13.94,14.26,13.94,14.12,14762.0
2017-01-03,14.105,14.295,14.105,14.255,12396.0
2017-01-04,14.27,14.545,14.135,14.26,34747.0
2017-01-05,14.3,14.37,13.97,14.17,18497.0
2017-01-06,14.245,14.245,14.0,14.065,21270.0
2017-01-09,13.89,14.115,13.715,13.93,21529.0
2017-01-10,13.955,13.985,13.515,13.94,45076.0
2017-01-11,13.94,14.08,13.85,14.035,21980.0
2017-01-12,14.03,14.27,13.945,14.135,21326.0
2017-01-13,14.215,14.215,13.96,13.96,31491.0
2017-01-16,13.96,14.22,13.96,14.07,14494.0
2017-01-17,13.995,14.115,13.915,13.93,45832.0
2017-01-18,13.93,14.145,13.865,14.11,30672.0
2017-01-19,14.205,14.26,14.05,14.16,13382.0
2017-01-20,14.09,14.27,14.05,14.205,44612.0
2017-01-23,14.105,14.23,14.095,14.23,26627.0
2017-01-24,14.23,14.36,14.07,14.35,26245.0
2017-01-25,14.36,14.635,14.33,14.6,30305.0
2017-01-26,14.635,14.86,14.575,14.71,36254.0
2017-01-27,14.825,14.955,14.64,14.91,25877.0
2017-01-30,14.82,14.955,14.82,14.935,24811.0
2017-01-31,14.83,15.07,14.82,15.045,29802.0
2017-02-01,14.575,14.965,14.575,14.91,39339.0
2017-02-02,14.91,15.155,14.87,15.06,359389.0
2017-02-03,15.095,15.095,14.885,15.045,19680.0
2017-02-06,15.15,15.365,14.805,15.26,37560.0
2017-02-07,15.26,15.33,14.97,15.02,28370.0
2017-02-08,15.065,15.28,14.93,15.095,20546.0
2017-02-09,14.94,15.195,14.94,15.035,32115.0
2017-02-10,14.84,15.155,14.84,14.98,15741.0
2017-02-13,14.98,14.99,14.88,14.93,17770.0
2017-02-14,14.68,14.985,14.67,14.76,23243.0
2017-02-15,14.715,14.775,14.635,14.67,11903.0
2017-02-16,14.68,14.68,14.39,14.58,7112.0
2017-02-17,14.525,14.545,14.255,14.515,12850.0
2017-02-21,14.525,14.55,14.26,14.365,14471.0
2017-02-22,14.275,14.55,14.055,14.205,13261.0
2017-02-23,14.17,14.17,13.88,14.015,14896.0
2017-02-24,13.895,14.115,13.7,14.065,11098.0
2017-02-27,13.96,14.145,13.785,13.81,10678.0
2017-02-28,13.815,13.94,13.78,13.805,5913.0
2017-03-01,14.085,14.145,13.845,13.89,22153.0
2017-03-02,14.085,14.355,13.625,13.735,12407.0
2017-03-03,13.875,13.875,13.595,13.655,6211.0
2017-03-06,13.94,13.94,13.41,13.56,13701.0
2017-03-07,13.725,14.355,13.43,13.57,52401.0
2017-03-08,13.74,13.76,13.165,13.245,84975.0
2017-03-09,13.17,13.54,12.975,13.19,37421.0
2017-03-10,13.325,13.415,12.71,12.91,39621.0
2017-03-13,12.925,13.26,12.75,13.115,26287.0
2017-03-14,13.22,13.63,12.84,13.54,23251.0
2017-03-15,13.43,13.82,13.36,13.455,31622.0
2017-03-16,13.385,13.39,12.585,12.685,71792.0
2017-03-17,12.685,12.975,12.585,12.915,29054.0
2017-03-20,12.795,13.325,12.795,13.155,36091.0
2017-03-21,13.17,13.845,13.17,13.565,38153.0
2017-03-22,13.56,13.835,13.39,13.605,32875.0
2017-03-23,13.845,14.13,13.7,14.03,29276.0
2017-03-24,13.795,14.125,13.795,13.955,20523.0
2017-03-27,14.025,14.03,13.51,13.67,36556.0
2017-03-28,13.595,14.18,13.595,13.87,48073.0
2017-03-29,13.735,14.03,13.035,13.48,52182.0
2017-03-30,13.715,13.75,13.105,13.275,46707.0
2017-03-31,13.275,14.215,13.075,14.2,58219.0
2017-04-03,14.2,14.78,14.06,14.705,54987.0
2017-04-04,14.6,15.32,14.475,15.165,64053.0
2017-04-05,15.235,15.625,15.085,15.195,66116.0
2017-04-06,15.3,15.695,15.165,15.625,48111.0
2017-04-07,15.615,15.895,15.47,15.705,54182.0
2017-04-10,15.74,15.85,15.55,15.765,42876.0
2017-04-11,15.655,15.76,15.505,15.59,24632.0
2017-04-12,15.59,15.59,14.93,15.065,31264.0
2017-04-13,15.12,15.14,14.675,14.77,14752.0
2017-04-17,14.755,14.83,14.735,14.795,27645.0
2017-04-18,14.825,15.305,14.825,15.28,26870.0
2017-04-19,15.15,15.56,15.055,15.275,24719.0
2017-04-20,15.15,15.55,14.925,15.07,17878.0
2017-04-21,14.935,15.055,14.75,14.86,25041.0
2017-04-24,14.755,14.875,14.75,14.755,15968.0
2017-04-25,14.595,15.325,14.595,15.25,55362.0
2017-04-26,15.11,15.37,14.995,15.34,14802.0
2017-04-27,15.22,15.29,14.815,14.96,28703.0
2017-04-28,14.875,15.2,14.875,15.14,11975.0
2017-05-01,15.145,15.34,14.755,15.095,9382.0
2017-05-02,14.755,15.19,14.67,14.84,17268.0
2017-05-03,14.73,15.07,14.73,15.035,7082.0
2017-05-04,14.885,14.91,14.615,14.72,16511.0
2017-05-05,14.755,14.89,14.645,14.645,32115.0
2017-05-08,14.265,14.735,14.26,14.565,27229.0
2017-05-09,14.39,14.825,14.39,14.815,27123.0
2017-05-10,14.775,14.835,14.75,14.755,24700.0
2017-05-11,14.75,14.82,14.75,14.775,18746.0
2017-05-12,14.935,14.935,14.75,14.75,13078.0
2017-05-15,14.785,15.135,14.78,14.915,24576.0
2017-05-16,14.985,14.985,14.55,14.76,22583.0
2017-05-17,14.625,14.83,13.985,14.03,26785.0
2017-05-18,13.925,14.045,13.775,14.005,53693.0
2017-05-19,14.0,14.14,13.995,14.1,22447.0
2017-05-23,13.995,14.175,13.935,14.105,38646.0
2017-05-24,13.96,14.59,13.96,14.42,16921.0
2017-05-25,14.645,14.71,14.4,14.565,10976.0
2017-05-26,14.725,14.93,14.54,14.71,18529.0
2017-05-29,14.795,15.21,14.795,14.965,17048.0
2017-05-30,14.88,15.115,14.72,14.725,24875.0
2017-05-31,14.65,14.915,14.46,14.705,12525.0
2017-06-01,14.73,14.86,14.64,14.665,25288.0
2017-06-02,14.785,14.8,14.37,14.485,10176.0
2017-06-05,14.71,14.71,14.33,14.435,5622.0
2017-06-06,14.29,14.335,14.165,14.18,10056.0
2017-06-07,14.245,14.265,13.87,13.87,12883.0
2017-06-08,13.925,13.925,13.7,13.855,10818.0
2017-06-09,13.88,13.88,13.74,13.745,9564.0
2017-06-12,13.745,13.985,13.735,13.735,8372.0
2017-06-13,13.735,13.87,13.735,13.87,7794.0
2017-06-14,13.825,13.89,13.665,13.72,42133.0
2017-06-15,13.66,13.875,13.66,13.815,7554.0
2017-06-16,13.895,13.895,13.75,13.785,11607.0
2017-06-19,13.79,14.105,13.79,14.01,15046.0
2017-06-20,13.945,13.975,13.85,13.92,18978.0
2017-06-21,13.91,14.07,13.88,14.015,24534.0
2017-06-22,14.045,14.105,14.03,14.03,14032.0
2017-06-23,13.96,14.26,13.96,14.085,27604.0
2017-06-26,14.26,14.26,13.725,13.795,8287.0
2017-06-27,13.715,14.04,13.665,13.935,239745.0
2017-06-28,14.22,14.22,13.935,14.085,26991.0
2017-06-29,14.17,14.26,13.995,14.205,6954.0
2017-06-30,13.975,14.345,13.975,14.19,3952.0
2017-07-04,14.21,14.555,13.84,14.26,43922.0
2017-07-05,14.43,14.715,14.32,14.435,6206.0
2017-07-06,14.365,14.48,14.365,14.435,15878.0
2017-07-07,14.355,14.46,14.11,14.135,10894.0
2017-07-10,14.105,14.14,14.015,14.03,49519.0
2017-07-11,13.99,14.265,13.92,14.22,106410.0
2017-07-12,14.065,14.65,14.065,14.445,9950.0
2017-07-13,14.625,14.635,14.415,14.575,43470.0
2017-07-14,14.305,14.765,14.305,14.765,24344.0
2017-07-17,14.65,14.865,14.64,14.75,13695.0
2017-07-18,14.435,14.925,14.435,14.885,15776.0
2017-07-19,14.84,14.98,14.83,14.975,20052.0
2017-07-20,14.98,14.98,14.775,14.78,15322.0
2017-07-21,14.675,14.9,14.675,14.765,6732.0
2017-07-24,14.76,15.67,14.76,15.515,38402.0
2017-07-25,15.505,15.73,14.765,14.855,23732.0
2017-07-26,14.905,15.325,14.885,15.045,9315.0
2017-07-27,15.15,15.34,14.885,15.045,6916.0
2017-07-28,15.045,15.395,15.01,15.175,17204.0
2017-07-31,15.16,15.16,14.64,14.7,9447.0
2017-08-01,14.73,14.73,14.365,14.42,11278.0
2017-08-02,14.44,14.485,14.145,14.23,9100.0
2017-08-03,14.38,14.49,14.285,14.345,9530.0
2017-08-04,14.31,14.405,14.19,14.23,8285.0
2017-08-08,14.09,14.24,14.09,14.12,5595.0
2017-08-09,14.11,14.455,14.0,14.415,12452.0
2017-08-10,14.715,15.22,14.575,15.03,28817.0
2017-08-11,14.525,14.775,13.735,13.75,49589.0
2017-08-14,13.79,13.915,12.85,12.97,67905.0
2017-08-15,12.905,12.92,12.165,12.4,43213.0
2017-08-16,12.5,12.88,12.41,12.535,41100.0
2017-08-17,12.535,12.69,12.38,12.535,19200.0
2017-08-18,12.485,12.625,12.325,12.43,19224.0
2017-08-21,12.475,12.475,12.285,12.385,12434.0
2017-08-22,12.355,12.48,12.355,12.44,9520.0
2017-08-23,12.45,12.585,12.41,12.485,17974.0
2017-08-24,12.51,12.605,12.11,12.325,27610.0
2017-08-25,12.26,12.4,12.17,12.235,20919.0
2017-08-28,12.21,12.215,11.935,12.17,18830.0
2017-08-29,12.165,12.19,12.095,12.13,14655.0
2017-08-30,12.22,12.22,12.065,12.13,24147.0
2017-08-31,12.21,12.21,12.085,12.13,9922.0
2017-09-01,12.07,12.12,12.04,12.085,11505.0
2017-09-05,12.03,12.055,11.785,11.835,22315.0
2017-09-06,11.79,11.905,11.7,11.775,27029.0
2017-09-07,11.725,11.915,11.66,11.76,27784.0
2017-09-08,11.685,11.81,11.685,11.745,12125.0
2017-09-11,11.775,11.96,11.765,11.87,18171.0
2017-09-12,11.885,12.08,11.59,11.77,49304.0
2017-09-13,11.895,12.015,11.725,11.985,16836.0
2017-09-14,12.155,12.195,11.875,12.155,18900.0
2017-09-15,12.1,12.125,11.855,11.915,18044.0
2017-09-18,12.015,12.04,11.785,12.02,23540.0
2017-09-19,12.03,12.09,11.91,11.97,31630.0
2017-09-20,12.06,12.1,11.985,12.06,19943.0
2017-09-21,12.13,12.18,11.94,12.1,41947.0
2017-09-22,12.11,12.2,11.845,12.13,96177.0
2017-09-25,12.125,12.2,12.03,12.11,13127.0
2017-09-26,12.105,12.205,11.915,12.01,36236.0
2017-09-27,12.01,12.1,11.9,12.05,45270.0
2017-09-28,12.23,12.525,12.22,12.45,110179.0
2017-09-29,12.45,13.07,12.45,12.945,102660.0
2017-10-02,13.045,13.045,12.7,12.905,53238.0
2017-10-03,12.89,13.525,12.795,13.42,136282.0
2017-10-04,13.625,13.65,13.14,13.24,52571.0
2017-10-05,13.24,13.46,13.21,13.43,19867.0
2017-10-06,13.38,13.86,13.38,13.57,35484.0
2017-10-10,13.565,13.78,13.465,13.66,23331.0
2017-10-11,13.535,13.805,13.525,13.755,22294.0
2017-10-12,13.68,14.29,13.68,14.2,59246.0
2017-10-13,14.23,14.675,14.23,14.605,47707.0
2017-10-16,14.77,14.79,14.355,14.55,42837.0
2017-10-17,14.51,14.605,14.485,14.52,40832.0
2017-10-18,14.51,14.805,14.48,14.785,23020.0
2017-10-19,14.765,14.925,14.675,14.8,36298.0
2017-10-20,14.8,14.86,14.735,14.81,25253.0
2017-10-23,14.76,14.81,14.345,14.495,25400.0
2017-10-24,14.475,14.69,14.365,14.65,36092.0
2017-10-25,14.65,14.69,14.48,14.66,22015.0
2017-10-26,14.6,14.71,14.29,14.29,18656.0
2017-10-27,14.24,14.675,14.105,14.59,25692.0
2017-10-30,14.59,14.66,14.43,14.58,11674.0
2017-10-31,14.64,14.925,14.475,14.9,19285.0
2017-11-01,14.855,15.04,14.605,14.62,21214.0
2017-11-02,14.69,15.165,14.605,15.155,27634.0
2017-11-03,15.12,15.21,14.925,15.0,43672.0
2017-11-06,14.905,15.425,14.905,15.33,40948.0
2017-11-07,15.885,16.345,15.67,15.755,94479.0
2017-11-08,15.84,15.965,15.465,15.555,27270.0
2017-11-09,15.795,15.795,14.945,15.23,27883.0
2017-11-10,15.24,15.24,14.92,14.98,47403.0
2017-11-13,14.955,15.115,14.74,14.87,11699.0
2017-11-14,14.72,15.17,14.72,14.995,89570.0
2017-11-15,14.98,15.035,14.76,14.875,26945.0
2017-11-16,14.995,15.44,14.64,15.435,28704.0
2017-11-17,15.405,15.815,15.37,15.625,25518.0
2017-11-20,15.56,15.615,15.33,15.435,16495.0
2017-11-21,15.435,15.625,15.3,15.425,31772.0
2017-11-22,15.52,15.52,15.18,15.325,11557.0
2017-11-23,14.965,15.395,14.965,15.18,12534.0
2017-11-24,15.105,15.225,15.065,15.225,5981.0
2017-11-27,14.99,15.11,14.62,14.83,46195.0
2017-11-28,14.735,15.275,14.67,15.205,35350.0
2017-11-29,15.09,15.24,14.88,15.21,17913.0
2017-11-30,15.12,16.005,14.995,16.005,49452.0
2017-12-01,16.005,16.105,15.56,16.025,26231.0
2017-12-04,16.04,16.04,15.89,16.03,50450.0
2017-12-05,15.94,16.105,15.94,16.085,62707.0
2017-12-06,16.07,16.285,16.005,16.225,48634.0
2017-12-07,16.315,16.32,15.875,16.13,16402.0
2017-12-08,16.175,16.26,16.12,16.21,12161.0
2017-12-11,16.165,16.17,15.475,15.635,38197.0
2017-12-12,15.565,15.615,15.165,15.425,23083.0
2017-12-13,15.365,15.595,15.185,15.225,46388.0
2017-12-14,15.255,15.28,14.9,15.03,21875.0
2017-12-15,15.07,15.075,14.65,14.8,39455.0
2017-12-18,15.055,15.055,14.735,14.85,23971.0
2017-12-19,14.875,15.045,14.73,14.985,11566.0
2017-12-20,14.99,15.405,14.96,15.365,26112.0
2017-12-21,15.285,15.84,15.25,15.795,29418.0
2017-12-22,15.73,15.825,15.44,15.685,18766.0
2017-12-27,15.79,15.79,15.53,15.75,16451.0
2017-12-28,15.865,15.915,15.665,15.8,20798.0
2017-12-29,15.805,15.955,15.66,15.835,19368.0
2018-01-02,15.845,16.03,15.725,15.885,16347.0
2018-01-03,15.835,16.045,15.685,15.725,14101.0
2018-01-04,15.735,15.885,15.735,15.88,5193.0
2018-01-05,15.745,15.8,15.405,15.46,17962.0
2018-01-08,15.345,15.565,15.32,15.55,8641.0
2018-01-09,15.16,15.725,15.16,15.53,31906.0
2018-01-10,15.705,15.725,15.215,15.295,22912.0
2018-01-11,15.35,15.45,14.82,15.005,19553.0
2018-01-12,14.96,15.0,14.825,14.84,14560.0
2018-01-15,14.77,15.08,14.77,14.97,13346.0
2018-01-16,15.075,15.08,14.92,14.93,32181.0
2018-01-17,15.065,15.115,14.77,14.89,15161.0
2018-01-18,14.89,15.235,14.89,14.96,13883.0
2018-01-19,15.055,15.3,14.89,15.03,12575.0
2018-01-22,14.98,15.285,14.89,14.94,37702.0
2018-01-23,14.965,15.08,14.89,14.965,11457.0
2018-01-24,14.92,15.08,14.885,14.96,77904.0
2018-01-25,14.92,15.045,14.92,14.965,3752.0
2018-01-26,15.075,15.18,14.985,15.125,19656.0
2018-01-29,15.125,15.125,14.12,14.21,38293.0
2018-01-30,14.215,14.375,14.15,14.195,26382.0
2018-01-31,14.44,14.44,14.13,14.265,17166.0
2018-02-01,14.345,14.42,14.12,14.19,21951.0
2018-02-02,14.195,14.195,14.055,14.07,22453.0
2018-02-05,13.88,14.04,13.555,13.78,21583.0
2018-02-06,13.48,14.165,13.465,13.91,20879.0
2018-02-07,14.235,14.595,14.13,14.42,15937.0
2018-02-08,14.4,14.4,14.12,14.345,15723.0
2018-02-09,14.295,14.39,14.12,14.19,23267.0
2018-02-12,14.4,14.715,14.34,14.595,9667.0
2018-02-13,14.695,14.695,14.25,14.25,23612.0
2018-02-14,14.235,14.5,14.12,14.275,14589.0
2018-02-15,14.375,14.47,14.13,14.17,12249.0
2018-02-16,14.165,14.345,14.12,14.145,8194.0
2018-02-20,14.12,14.5,14.12,14.42,23140.0
2018-02-21,14.455,14.76,14.435,14.59,15445.0
2018-02-22,14.625,14.785,14.12,14.575,18776.0
2018-02-23,14.53,14.59,14.12,14.255,33803.0
2018-02-26,14.505,14.58,14.265,14.395,15290.0
2018-02-27,14.49,14.59,14.295,14.525,56015.0
2018-02-28,14.51,14.6,14.325,14.455,19491.0
2018-03-01,14.365,14.42,14.085,14.14,34884.0
2018-03-02,14.07,14.49,13.895,14.4,37363.0
2018-03-05,14.4,14.615,14.345,14.555,11076.0
2018-03-06,15.725,16.045,15.345,15.655,100967.0
2018-03-07,15.52,15.85,15.51,15.69,56452.0
2018-03-08,15.775,16.015,15.705,16.015,41992.0
2018-03-09,16.02,16.045,15.88,16.02,18003.0
2018-03-12,16.005,16.415,15.91,16.3,34675.0
2018-03-13,16.35,16.695,16.33,16.615,48976.0
2018-03-14,16.67,16.79,16.355,16.43,24191.0
2018-03-15,16.44,16.61,16.02,16.045,11888.0
2018-03-16,16.08,16.32,15.975,16.2,8109.0
2018-03-19,16.105,16.27,15.63,15.86,20347.0
2018-03-20,15.885,15.96,15.46,15.765,32069.0
2018-03-21,15.875,16.17,15.875,15.96,11090.0
2018-03-22,15.89,16.265,15.875,15.94,19493.0
2018-03-23,15.885,15.935,15.37,15.38,28989.0
2018-03-26,15.515,15.935,15.515,15.935,11455.0
2018-03-27,15.85,15.895,15.575,15.59,18530.0
2018-03-28,15.6,15.6,15.055,15.23,23754.0
2018-03-29,15.295,15.795,15.295,15.785,58596.0
2018-04-02,15.78,15.78,15.165,15.195,12720.0
2018-04-03,15.175,15.455,15.175,15.335,2831.0
2018-04-04,15.36,15.6,15.21,15.59,10476.0
2018-04-05,15.59,15.72,15.235,15.575,26518.0
2018-04-06,15.5,15.555,14.935,15.1,11739.0
2018-04-09,15.165,15.195,15.035,15.06,22292.0
2018-04-10,15.19,15.19,14.84,15.0,47987.0
2018-04-11,14.985,15.01,14.865,14.885,6653.0
2018-04-12,14.885,15.08,14.76,15.0,27536.0
2018-04-13,15.555,15.685,15.255,15.455,12912.0
2018-04-16,15.335,15.525,15.225,15.495,11728.0
2018-04-17,15.52,15.585,15.415,15.585,4829.0
2018-04-18,15.625,15.74,15.13,15.305,22149.0
2018-04-19,15.32,15.425,15.08,15.425,6647.0
2018-04-20,15.41,15.545,15.23,15.24,8721.0
2018-04-23,15.295,15.39,15.275,15.335,7564.0
2018-04-24,15.23,15.85,15.23,15.235,23273.0
2018-04-25,15.285,15.605,15.275,15.515,11059.0
2018-04-26,15.545,15.545,15.15,15.165,6506.0
2018-04-27,15.23,15.25,14.8,15.1,4878.0
2018-04-30,15.16,15.335,15.1,15.335,9711.0
2018-05-01,15.345,15.345,15.11,15.225,3822.0
2018-05-02,15.21,15.225,15.1,15.11,167715.0
2018-05-03,15.11,15.32,15.035,15.08,11141.0
2018-05-04,15.065,15.46,14.975,15.195,5580.0
2018-05-07,15.24,15.685,15.06,15.235,3986.0
2018-05-08,15.92,16.175,15.61,15.875,114490.0
2018-05-09,15.97,16.475,15.97,16.345,57853.0
2018-05-10,16.385,16.43,16.225,16.39,23396.0
2018-05-11,16.42,16.43,16.07,16.2,11984.0
2018-05-14,16.26,16.475,16.215,16.335,30013.0
2018-05-15,16.3,16.545,16.3,16.53,21892.0
2018-05-16,16.55,16.55,16.41,16.51,9870.0
2018-05-17,16.54,16.56,16.51,16.55,46374.0
2018-05-18,16.56,16.815,16.51,16.7,14256.0
2018-05-22,16.785,16.785,16.42,16.51,9860.0
2018-05-23,16.505,16.525,16.3,16.305,5967.0
2018-05-24,16.3,16.3,16.08,16.215,16874.0
2018-05-25,16.195,16.43,16.08,16.305,47392.0
2018-05-28,16.33,16.735,16.22,16.3,13058.0
2018-05-29,16.09,16.4,16.09,16.3,22779.0
2018-05-30,16.345,16.505,16.07,16.31,16411.0
2018-05-31,16.17,16.31,16.085,16.24,18538.0
2018-06-01,16.245,16.44,16.2,16.43,11800.0
2018-06-04,16.24,16.495,16.24,16.495,800.0
2018-06-05,16.51,16.785,16.505,16.765,42144.0
2018-06-06,16.805,17.905,16.785,17.66,99224.0
2018-06-07,17.7,17.7,17.295,17.415,26475.0
2018-06-08,17.405,17.44,17.165,17.38,8717.0
2018-06-11,17.37,17.66,17.29,17.29,69808.0
2018-06-12,17.335,17.515,16.97,17.175,36216.0
2018-06-13,17.17,17.44,16.95,17.32,25128.0
2018-06-14,17.39,17.445,17.17,17.275,14425.0
2018-06-15,17.275,17.285,16.935,16.935,9470.0
2018-06-18,16.935,17.265,16.78,17.14,20080.0
2018-06-19,16.995,17.12,16.69,17.01,26139.0
2018-06-20,17.065,17.065,16.8,16.825,9727.0
2018-06-21,16.8,16.825,16.49,16.78,19409.0
2018-06-22,16.87,16.935,16.365,16.79,25853.0
2018-06-25,16.775,16.78,16.15,16.16,27457.0
2018-06-26,16.14,16.405,16.125,16.14,9015.0
2018-06-27,16.15,16.635,15.87,16.295,26603.0
2018-06-28,16.275,16.275,15.905,16.085,15788.0
2018-06-29,16.16,16.38,16.035,16.29,12597.0
2018-07-03,15.735,16.44,15.735,16.35,13076.0
2018-07-04,16.355,16.975,16.3,16.755,19431.0
2018-07-05,16.69,16.825,16.69,16.76,8385.0
2018-07-06,16.74,16.83,16.72,16.79,9847.0
2018-07-09,16.725,17.01,16.695,16.905,38123.0
2018-07-10,16.825,17.15,16.825,17.095,23960.0
2018-07-11,17.03,17.1,16.605,16.66,13002.0
2018-07-12,16.715,16.8,16.68,16.715,3003.0
2018-07-13,16.715,16.735,16.28,16.35,8483.0
2018-07-16,16.29,16.315,16.085,16.085,5602.0
2018-07-17,16.085,16.12,15.83,15.93,14300.0
2018-07-18,15.92,15.93,15.825,15.825,21943.0
2018-07-19,15.81,15.92,15.665,15.735,15774.0
2018-07-20,15.475,15.765,15.475,15.705,26807.0
2018-07-23,15.665,15.77,15.635,15.635,18010.0
2018-07-24,15.66,15.66,15.3,15.345,18812.0
2018-07-25,15.305,15.95,15.305,15.835,31780.0
2018-07-26,15.825,16.26,15.825,16.26,10544.0
2018-07-27,16.27,16.4,16.23,16.4,20414.0
2018-07-30,16.4,16.59,15.97,16.075,33034.0
2018-07-31,16.1,16.295,16.025,16.145,9968.0
2018-08-01,16.16,16.27,15.89,16.09,17142.0
2018-08-02,16.08,16.61,16.08,16.535,11712.0
2018-08-03,16.535,16.875,16.47,16.84,15437.0
2018-08-07,16.86,17.0,16.705,16.785,69490.0
2018-08-08,16.755,16.755,16.485,16.615,16417.0
2018-08-09,16.64,16.96,16.535,16.96,19770.0
2018-08-10,17.23,17.86,17.02,17.15,90946.0
2018-08-13,17.21,17.59,17.2,17.275,32531.0
2018-08-14,17.335,17.615,17.235,17.285,39525.0
2018-08-15,17.245,17.255,16.735,17.06,30074.0
2018-08-16,17.12,17.925,17.12,17.83,176467.0
2018-08-17,17.86,18.285,17.85,18.27,35718.0
2018-08-20,18.315,18.445,18.055,18.165,17076.0
2018-08-21,18.25,18.35,17.91,18.09,20681.0
2018-08-22,18.125,18.185,17.84,17.935,25620.0
2018-08-23,17.925,18.135,17.88,17.955,10502.0
2018-08-24,18.005,18.005,17.82,17.83,9184.0
2018-08-27,17.97,18.005,17.675,17.92,47489.0
2018-08-28,17.99,18.03,17.86,17.975,20125.0
2018-08-29,17.975,18.18,17.955,18.1,16217.0
2018-08-30,18.095,18.185,18.06,18.095,22121.0
2018-08-31,18.115,18.145,18.055,18.115,13580.0
2018-09-04,18.08,18.25,17.97,18.105,15497.0
2018-09-05,18.055,18.315,17.99,18.24,23889.0
2018-09-06,18.2,18.265,17.955,17.99,28022.0
2018-09-07,17.945,17.945,17.76,17.83,11503.0
2018-09-10,17.8,17.97,17.8,17.905,19233.0
2018-09-11,17.9,17.9,17.56,17.825,24209.0
2018-09-12,17.84,18.205,17.825,18.005,23312.0
2018-09-13,18.075,18.255,17.785,17.985,17259.0
2018-09-14,17.91,18.02,17.875,17.995,5301.0
2018-09-17,17.97,18.04,17.31,17.335,13450.0
2018-09-18,17.35,17.375,17.05,17.205,58580.0
2018-09-19,17.195,17.435,17.165,17.295,18440.0
2018-09-20,17.375,17.41,16.895,17.03,24092.0
2018-09-21,17.025,17.025,16.535,16.66,35175.0
2018-09-24,16.66,16.855,16.625,16.79,57492.0
2018-09-25,16.82,17.525,16.795,17.29,29528.0
2018-09-26,17.25,17.67,17.045,17.475,71699.0
2018-09-27,17.49,17.575,17.31,17.31,55709.0
2018-09-28,17.35,17.395,16.9,17.245,16652.0
2018-10-01,17.36,17.67,17.355,17.54,12026.0
2018-10-02,17.495,17.825,17.495,17.745,32448.0
2018-10-03,17.75,18.03,17.75,17.77,15140.0
2018-10-04,17.805,17.905,17.43,17.505,15177.0
2018-10-05,17.435,17.49,16.845,16.98,18351.0
2018-10-09,16.98,16.98,16.46,16.515,19797.0
2018-10-10,16.515,16.53,15.48,15.58,34011.0
2018-10-11,15.415,15.855,15.285,15.52,39440.0
2018-10-12,15.72,15.76,15.54,15.665,18351.0
2018-10-15,15.69,15.89,15.515,15.58,5578.0
2018-10-16,15.58,16.465,15.435,16.41,43829.0
2018-10-17,16.645,16.77,16.41,16.695,38450.0
2018-10-18,16.63,16.77,16.22,16.345,18684.0
2018-10-19,16.38,16.505,15.965,15.99,11332.0
2018-10-22,16.095,16.18,14.915,15.31,37278.0
2018-10-23,15.19,15.48,15.135,15.395,29488.0
2018-10-24,15.515,15.75,15.185,15.25,26933.0
2018-10-25,15.335,15.44,14.8,14.875,16953.0
2018-10-26,14.805,14.855,14.39,14.445,19941.0
2018-10-29,14.635,15.34,14.26,14.475,67974.0
2018-10-30,14.495,14.66,14.41,14.565,50671.0
2018-10-31,14.675,15.475,14.505,15.43,57401.0
2018-11-01,15.52,15.645,15.38,15.555,30540.0
2018-11-02,15.68,15.71,14.64,14.825,24076.0
2018-11-05,14.835,15.285,14.69,15.245,23869.0
2018-11-06,15.69,15.7,14.795,14.895,40034.0
2018-11-07,15.06,15.5,14.82,15.185,51170.0
2018-11-08,15.305,15.36,15.12,15.205,38151.0
2018-11-09,15.09,15.285,14.945,15.145,38838.0
2018-11-12,15.06,15.21,14.84,14.855,36856.0
2018-11-13,14.86,14.92,14.67,14.695,18613.0
2018-11-14,14.78,14.79,14.055,14.12,48964.0
2018-11-15,14.09,14.115,13.67,13.685,44480.0
2018-11-16,13.665,14.09,13.63,13.7,53343.0
2018-11-19,13.67,14.03,13.67,13.79,36316.0
2018-11-20,13.765,13.765,13.2,13.27,63746.0
2018-11-21,13.37,13.515,13.175,13.35,127907.0
2018-11-22,13.36,13.645,13.36,13.525,12243.0
2018-11-23,13.495,13.555,13.225,13.315,10882.0
2018-11-26,13.375,13.535,12.615,12.655,36930.0
2018-11-27,12.61,12.615,12.075,12.095,44060.0
2018-11-28,12.1,12.455,12.055,12.33,53940.0
2018-11-29,12.38,12.43,12.0,12.04,65755.0
2018-11-30,12.02,12.795,12.01,12.73,48146.0
2018-12-03,12.905,13.32,12.66,12.73,47409.0
2018-12-04,12.66,12.66,11.52,11.685,78122.0
2018-12-05,11.75,12.075,11.745,11.875,37015.0
2018-12-06,11.85,11.85,11.04,11.27,63558.0
2018-12-07,11.27,11.555,11.04,11.37,50811.0
2018-12-10,11.39,11.39,10.885,11.145,40780.0
2018-12-11,11.36,11.36,11.03,11.155,26805.0
2018-12-12,11.295,11.295,10.91,11.005,60149.0
2018-12-13,11.125,11.24,10.725,10.785,44596.0
2018-12-14,10.785,11.04,10.675,10.75,58860.0
2018-12-17,10.71,10.77,10.415,10.475,74114.0
2018-12-18,10.48,11.28,10.48,10.97,82776.0
2018-12-19,10.97,11.025,10.715,10.87,79573.0
2018-12-20,10.81,11.185,10.635,10.705,97514.0
2018-12-21,10.865,10.98,10.34,10.455,63065.0
2018-12-24,10.355,10.725,10.335,10.455,43518.0
2018-12-27,11.09,11.15,10.44,10.655,32738.0
2018-12-28,10.795,11.04,10.47,10.855,41735.0
2018-12-31,10.925,11.24,10.865,11.11,26319.0
2019-01-02,11.225,11.44,10.885,11.325,23034.0
2019-01-03,11.36,11.36,10.945,11.185,44676.0
2019-01-04,11.34,11.815,11.295,11.68,46121.0
2019-01-07,11.915,12.15,11.675,11.935,48623.0
2019-01-08,12.07,12.35,11.905,12.26,87665.0
2019-01-09,12.39,12.535,12.105,12.385,65256.0
2019-01-10,12.32,12.32,11.8,12.185,46705.0
2019-01-11,12.36,12.36,11.865,12.29,84368.0
2019-01-14,12.385,12.465,12.18,12.4,25415.0
2019-01-15,12.46,12.46,12.11,12.31,12611.0
2019-01-16,12.4,12.52,12.325,12.505,23507.0
2019-01-17,12.48,12.955,12.44,12.76,130084.0
2019-01-18,12.85,13.095,12.745,12.96,84073.0
2019-01-21,13.06,13.07,12.7,12.84,64177.0
2019-01-22,12.755,12.78,12.38,12.485,35714.0
2019-01-23,12.74,12.74,12.075,12.14,42391.0
2019-01-24,12.15,12.635,12.065,12.465,39987.0
2019-01-25,12.28,12.8,12.24,12.445,46467.0
2019-01-28,12.34,12.87,12.21,12.555,29901.0
2019-01-29,12.635,12.775,12.38,12.495,12196.0
2019-01-30,12.535,12.6,12.305,12.425,34976.0
2019-01-31,12.46,12.84,12.46,12.8,20148.0
2019-02-01,12.78,13.215,12.735,13.03,25969.0
2019-02-04,13.07,13.07,12.74,12.88,22221.0
2019-02-05,12.915,12.96,12.855,12.91,38897.0
2019-02-06,12.9,12.96,12.68,12.87,45397.0
2019-02-07,12.755,12.895,12.615,12.7,31830.0
2019-02-08,12.86,12.86,12.24,12.27,79949.0
2019-02-11,12.545,12.545,12.165,12.485,49267.0
2019-02-12,12.575,12.58,12.29,12.4,23720.0
2019-02-13,12.43,12.575,12.205,12.3,42385.0
2019-02-14,12.32,12.485,11.945,12.075,64150.0
2019-02-15,12.09,12.38,12.03,12.265,87346.0
2019-02-19,12.425,12.87,12.33,12.855,34165.0
2019-02-20,12.835,13.315,12.795,13.21,59796.0
2019-02-21,13.27,13.35,12.92,13.19,45001.0
2019-02-22,13.225,13.37,12.87,12.96,35469.0
2019-02-25,12.975,13.06,12.77,12.81,42593.0
2019-02-26,12.76,12.995,12.58,12.735,68098.0
2019-02-27,12.715,12.83,12.425,12.455,48948.0
2019-02-28,12.425,12.68,12.325,12.615,38646.0
2019-03-01,12.685,12.94,12.685,12.89,34432.0
2019-03-04,12.895,13.03,12.87,13.01,21537.0
2019-03-05,13.05,13.075,12.855,13.07,13487.0
2019-03-06,13.05,13.105,12.835,12.835,41235.0
2019-03-07,12.81,12.82,12.575,12.645,28992.0
2019-03-08,12.575,12.575,12.14,12.48,43821.0
2019-03-11,12.54,12.68,12.445,12.64,31954.0
2019-03-12,12.655,13.105,12.655,12.855,41402.0
2019-03-13,12.88,13.0,12.77,12.97,15462.0
2019-03-14,12.86,12.94,12.7,12.79,64927.0
2019-03-15,12.88,12.88,12.675,12.695,30851.0
2019-03-18,12.715,13.175,12.715,13.075,32628.0
2019-03-19,13.11,13.195,13.105,13.135,18781.0
2019-03-20,13.125,13.145,12.715,12.815,29095.0
2019-03-21,12.755,13.115,12.62,13.105,117230.0
2019-03-22,11.395,11.425,10.85,10.9,258914.0
2019-03-25,11.38,11.38,10.825,11.005,255458.0
2019-03-26,11.05,11.24,10.87,11.005,139907.0
2019-03-27,10.93,11.22,10.82,11.16,92804.0
2019-03-28,11.22,11.33,11.035,11.3,81574.0
2019-03-29,11.315,11.395,11.09,11.375,80621.0
2019-04-01,11.37,11.515,11.26,11.425,81452.0
2019-04-02,11.41,11.5,11.375,11.46,53726.0
2019-04-03,11.47,11.535,11.33,11.37,75588.0
2019-04-04,11.335,11.405,11.33,11.37,50199.0
2019-04-05,11.345,11.5,11.345,11.45,55337.0
2019-04-08,11.395,11.45,11.07,11.125,81721.0
2019-04-09,11.09,11.12,10.9,11.05,93312.0
2019-04-10,11.075,11.28,11.055,11.275,36814.0
2019-04-11,11.27,11.275,10.9,10.95,164618.0
2019-04-12,11.035,11.13,10.905,11.025,94231.0
2019-04-15,11.16,11.16,10.885,10.99,74708.0
2019-04-16,11.005,11.005,10.885,10.955,26723.0
2019-04-17,11.05,11.09,10.92,11.045,103205.0
2019-04-18,11.045,11.085,10.95,11.015,32440.0
2019-04-22,11.015,11.035,10.785,10.94,68226.0
2019-04-23,10.99,10.99,10.805,10.805,57029.0
2019-04-24,10.785,11.085,10.765,11.035,100246.0
2019-04-25,11.005,11.125,10.895,11.05,51861.0
2019-04-26,11.055,11.055,10.905,10.995,36102.0
2019-04-29,11.035,11.035,10.735,10.77,79385.0
2019-04-30,10.805,10.92,10.76,10.81,27189.0
2019-05-01,10.81,10.81,10.575,10.585,53600.0
2019-05-02,10.58,10.65,10.515,10.575,27605.0
2019-05-03,10.635,10.685,10.505,10.65,35785.0
2019-05-06,10.555,10.765,10.535,10.765,31875.0
2019-05-07,11.05,11.05,10.58,10.685,79992.0
2019-05-08,10.705,11.32,10.705,11.29,110690.0
2019-05-09,11.165,11.165,10.855,11.01,77851.0
2019-05-10,10.99,10.995,10.79,10.895,50795.0
2019-05-13,10.93,10.97,10.43,10.635,72737.0
2019-05-14,10.675,11.355,10.535,11.2,178418.0
2019-05-15,11.16,11.225,11.055,11.09,41192.0
2019-05-16,11.16,11.215,11.015,11.09,62032.0
2019-05-17,11.035,11.035,10.805,10.915,48997.0
2019-05-21,10.93,11.125,10.82,10.855,21839.0
2019-05-22,10.885,10.885,10.69,10.71,36712.0
2019-05-23,10.675,10.675,10.445,10.52,69664.0
2019-05-24,10.575,10.575,10.365,10.445,55631.0
2019-05-27,10.45,10.615,10.445,10.58,30144.0
2019-05-28,10.545,10.695,10.48,10.61,19294.0
2019-05-29,10.61,10.62,10.385,10.425,33900.0
2019-05-30,10.48,10.595,10.275,10.31,41814.0
2019-05-31,10.37,10.405,10.11,10.335,72136.0
2019-06-03,10.335,10.465,10.255,10.29,34180.0
2019-06-04,10.48,10.595,10.345,10.565,30880.0
2019-06-05,10.595,10.6,10.31,10.47,27316.0
2019-06-06,10.485,10.485,10.165,10.27,32662.0
2019-06-07,10.27,10.35,10.195,10.205,26339.0
2019-06-10,10.245,10.45,10.245,10.39,22762.0
2019-06-11,10.485,10.65,10.48,10.585,21938.0
2019-06-12,10.6,10.765,10.545,10.75,25702.0
2019-06-13,10.82,10.82,10.545,10.605,28031.0
2019-06-14,10.605,10.605,10.445,10.465,15915.0
2019-06-17,10.49,10.565,10.44,10.49,18405.0
2019-06-18,10.57,10.765,10.44,10.735,45944.0
2019-06-19,10.58,11.04,10.58,10.965,40462.0
2019-06-20,11.02,11.02,10.7,10.895,62414.0
2019-06-21,10.855,10.985,10.635,10.87,32787.0
2019-06-24,10.905,10.905,10.67,10.725,36399.0
2019-06-25,10.86,10.86,10.58,10.7,41903.0
2019-06-26,10.725,10.8,10.475,10.545,34874.0
2019-06-27,10.565,10.605,10.42,10.5,19385.0
2019-06-28,10.565,10.895,10.48,10.875,48244.0
2019-07-02,10.98,11.06,10.71,10.905,29103.0
2019-07-03,10.985,11.22,10.975,11.075,48164.0
2019-07-04,11.13,11.165,10.91,11.06,67124.0
2019-07-05,11.025,11.125,10.695,10.785,29536.0
2019-07-08,10.75,10.925,10.625,10.875,52928.0
2019-07-09,10.89,10.89,10.635,10.66,35914.0
2019-07-10,10.715,10.905,10.565,10.88,41231.0
2019-07-11,10.915,10.95,10.73,10.925,26668.0
2019-07-12,10.935,11.005,10.84,10.935,16766.0
2019-07-15,10.97,10.985,10.76,10.87,21467.0
2019-07-16,10.855,10.88,10.545,10.635,50009.0
2019-07-17,10.76,10.765,10.51,10.75,38915.0
2019-07-18,10.73,10.765,10.625,10.695,12402.0
2019-07-19,10.715,10.885,10.695,10.805,16778.0
2019-07-22,10.815,10.835,10.635,10.645,28459.0
2019-07-23,10.645,10.765,10.55,10.555,23267.0
2019-07-24,10.605,10.62,10.46,10.55,32782.0
2019-07-25,10.51,10.515,10.37,10.41,22493.0
2019-07-26,10.425,10.55,10.425,10.51,30122.0
2019-07-29,10.535,10.555,10.39,10.445,26743.0
2019-07-30,10.41,10.44,10.355,10.435,24932.0
2019-07-31,10.555,10.585,10.365,10.51,16327.0
2019-08-01,10.57,10.58,10.255,10.32,35796.0
2019-08-02,10.3,10.3,9.915,10.185,63363.0
2019-08-06,10.095,10.23,9.75,9.94,30073.0
2019-08-07,9.88,9.995,9.805,9.92,14154.0
2019-08-08,10.01,10.01,9.85,9.97,21354.0
2019-08-09,10.12,10.71,10.12,10.58,63146.0
2019-08-12,10.58,11.035,10.49,10.535,80415.0
2019-08-13,10.535,10.69,10.42,10.545,32963.0
2019-08-14,10.445,10.55,10.245,10.3,30811.0
2019-08-15,10.275,10.275,9.985,10.19,33687.0
2019-08-16,10.22,10.495,10.175,10.475,34264.0
2019-08-19,10.545,11.2,10.545,11.195,55832.0
2019-08-20,11.195,11.36,11.075,11.26,55295.0
2019-08-21,11.32,11.47,11.195,11.385,86563.0
2019-08-22,11.34,11.38,11.24,11.34,30648.0
2019-08-23,11.33,11.365,11.05,11.095,52202.0
2019-08-26,11.07,11.195,10.715,10.82,19979.0
2019-08-27,10.855,10.855,10.475,10.565,46617.0
2019-08-28,10.565,10.825,10.515,10.75,21582.0
2019-08-29,10.84,11.0,10.805,10.82,24978.0
2019-08-30,10.84,11.035,10.84,10.905,19217.0
2019-09-03,10.87,10.87,10.62,10.75,26055.0
2019-09-04,10.805,10.93,10.545,10.76,22914.0
2019-09-05,10.86,11.365,10.675,11.075,46379.0
2019-09-06,11.035,11.2,10.945,11.11,41107.0
2019-09-09,11.18,11.47,11.13,11.375,25918.0
2019-09-10,11.38,11.595,11.35,11.565,40804.0
2019-09-11,11.565,11.755,11.565,11.67,31583.0
2019-09-12,11.655,11.86,11.54,11.815,57853.0
2019-09-13,11.905,11.975,11.75,11.775,50447.0
2019-09-16,11.75,11.75,11.505,11.605,37275.0
2019-09-17,11.655,11.655,11.46,11.565,38324.0
2019-09-18,11.565,11.565,11.31,11.36,49570.0
2019-09-19,11.365,11.365,11.135,11.165,26377.0
2019-09-20,11.205,11.275,11.05,11.2,23706.0
2019-09-23,11.17,11.41,11.1,11.375,36833.0
2019-09-24,11.415,11.9,11.15,11.655,83193.0
2019-09-25,11.575,11.575,11.305,11.345,20137.0
2019-09-26,11.31,11.57,11.225,11.485,22760.0
2019-09-27,11.24,11.5,11.19,11.275,18231.0
2019-09-30,11.295,11.55,11.245,11.31,16966.0
2019-10-01,11.365,11.41,10.975,10.975,44983.0
2019-10-02,10.915,11.085,10.77,11.035,31447.0
2019-10-03,10.99,11.105,10.91,11.085,29427.0
2019-10-04,11.085,11.275,10.99,11.275,28878.0
2019-10-07,11.255,11.365,11.095,11.17,20239.0
2019-10-08,11.15,11.15,11.015,11.05,11289.0
2019-10-09,11.05,11.185,11.0,11.05,16601.0
2019-10-10,11.085,11.205,10.98,11.205,16664.0
2019-10-11,11.26,11.36,11.245,11.295,24081.0
2019-10-15,11.465,11.465,11.205,11.29,9891.0
2019-10-16,11.29,11.415,11.135,11.36,29915.0
2019-10-17,11.385,11.46,11.21,11.225,12321.0
2019-10-18,11.27,11.27,11.015,11.045,36519.0
2019-10-21,11.085,11.165,10.88,10.88,29381.0
2019-10-22,10.905,10.945,10.7,10.805,44336.0
2019-10-23,10.785,10.845,10.785,10.84,24189.0
2019-10-24,10.87,10.875,10.755,10.805,13098.0
2019-10-25,10.93,10.98,10.775,10.925,19235.0
2019-10-28,10.98,11.05,10.91,10.98,15337.0
2019-10-29,10.94,11.06,10.94,11.025,32904.0
2019-10-30,11.06,11.065,10.845,10.875,13010.0
2019-10-31,10.86,10.86,10.685,10.735,25764.0
2019-11-01,10.835,10.855,10.73,10.765,13001.0
2019-11-04,10.81,10.87,10.68,10.68,32794.0
2019-11-05,10.545,10.75,10.23,10.425,88139.0
2019-11-06,10.405,10.595,10.18,10.525,49942.0
2019-11-07,10.565,10.63,10.525,10.555,44702.0
2019-11-08,10.495,10.595,10.48,10.495,32162.0
2019-11-11,10.455,10.51,10.235,10.285,50138.0
2019-11-12,10.44,10.44,10.235,10.26,33453.0
2019-11-13,10.225,10.295,10.175,10.215,36053.0
2019-11-14,10.295,10.48,10.175,10.445,43740.0
2019-11-15,10.48,10.68,10.48,10.615,52253.0
2019-11-18,10.615,10.705,10.42,10.59,89659.0
2019-11-19,10.65,10.735,10.435,10.49,36060.0
2019-11-20,10.435,10.59,10.405,10.46,47602.0
2019-11-21,10.46,10.51,10.37,10.41,35279.0
2019-11-22,10.51,10.525,10.37,10.41,18837.0
2019-11-25,10.455,10.565,10.385,10.41,91451.0
2019-11-26,10.48,10.49,10.27,10.335,41514.0
2019-11-27,10.405,10.405,10.235,10.245,46653.0
2019-11-28,10.235,10.41,10.09,10.4,105947.0
2019-11-29,10.285,10.515,10.28,10.355,34782.0
2019-12-02,10.385,10.51,10.0,10.035,118093.0
2019-12-03,10.07,10.23,9.95,10.2,60622.0
2019-12-04,10.295,10.4,10.205,10.27,60643.0
2019-12-05,10.355,10.365,10.165,10.25,35364.0
2019-12-06,10.28,10.44,10.2,10.28,100758.0
2019-12-09,10.285,10.285,10.175,10.215,50293.0
2019-12-10,10.26,10.3,10.145,10.235,80326.0
2019-12-11,10.18,10.3,10.18,10.225,28623.0
2019-12-12,10.185,10.36,10.17,10.25,67562.0
2019-12-13,10.35,10.35,10.145,10.21,45623.0
2019-12-16,10.18,10.53,10.18,10.495,128349.0
2019-12-17,10.545,10.685,10.5,10.6,49849.0
2019-12-18,10.6,10.685,10.515,10.535,56811.0
2019-12-19,10.53,10.53,10.245,10.245,68139.0
2019-12-20,10.245,10.3,10.21,10.245,90360.0
2019-12-23,10.23,10.37,9.98,10.145,166396.0
2019-12-24,10.135,10.435,10.135,10.435,58507.0
2019-12-27,10.435,10.615,10.27,10.52,81326.0
2019-12-30,10.535,10.71,10.515,10.61,43812.0
2019-12-31,10.685,10.815,10.565,10.565,55238.0
2020-01-02,10.745,10.745,10.485,10.5,22536.0
2020-01-03,10.465,10.635,10.295,10.615,36758.0
2020-01-06,10.66,10.66,10.415,10.55,29499.0
2020-01-07,10.465,10.65,10.41,10.46,56111.0
2020-01-08,10.46,10.695,10.38,10.65,54250.0
2020-01-09,10.7,11.035,10.67,10.91,67928.0
2020-01-10,10.9,10.9,10.61,10.665,23538.0
2020-01-13,10.7,10.7,10.52,10.595,26615.0
2020-01-14,10.91,10.995,10.66,10.965,51097.0
2020-01-15,10.995,11.13,10.905,11.07,50261.0
2020-01-16,11.305,11.32,11.095,11.245,53338.0
2020-01-17,11.38,11.495,11.145,11.315,90916.0
2020-01-20,11.13,11.505,11.13,11.315,61879.0
2020-01-21,11.355,11.405,11.185,11.3,33072.0
2020-01-22,11.4,11.405,11.32,11.37,37179.0
2020-01-23,11.38,11.395,11.135,11.265,61150.0
2020-01-24,11.35,11.37,10.88,11.065,40632.0
2020-01-27,11.065,11.315,10.695,10.71,52866.0
2020-01-28,10.965,11.155,10.815,11.045,47122.0
2020-01-29,11.25,11.255,11.01,11.085,34409.0
2020-01-30,11.205,11.245,10.85,10.895,42212.0
2020-01-31,11.035,11.035,10.57,10.645,41472.0
2020-02-03,10.66,10.82,10.615,10.82,43096.0
2020-02-04,10.85,11.1,10.835,11.015,29504.0
2020-02-05,11.1,11.395,11.085,11.365,73156.0
2020-02-06,11.445,11.45,11.155,11.22,28527.0
2020-02-07,11.155,11.23,11.065,11.145,19330.0
2020-02-10,11.295,11.295,11.065,11.295,22341.0
2020-02-11,11.335,11.6,11.315,11.47,48053.0
2020-02-12,11.52,11.58,11.345,11.5,19567.0
2020-02-13,11.455,11.455,11.25,11.35,28262.0
2020-02-14,11.35,11.385,11.105,11.195,43961.0
2020-02-18,11.185,11.23,10.85,11.02,32793.0
2020-02-19,11.255,11.255,10.995,11.065,18750.0
2020-02-20,11.065,11.065,10.92,11.03,16169.0
2020-02-21,11.03,11.065,10.72,10.845,42536.0
2020-02-24,10.635,10.71,10.37,10.615,80570.0
2020-02-25,11.055,11.055,10.185,10.21,62571.0
2020-02-26,10.01,10.285,9.995,10.05,65859.0
2020-02-27,9.785,9.945,9.235,9.895,89166.0
2020-02-28,9.41,9.575,9.15,9.4,93142.0
2020-03-02,9.4,9.735,9.31,9.585,69453.0
2020-03-03,9.885,9.885,9.25,9.28,108576.0
2020-03-04,9.46,9.485,9.11,9.195,95356.0
2020-03-05,9.21,9.335,8.945,9.11,91351.0
2020-03-06,9.065,9.065,8.835,8.95,108578.0
2020-03-09,8.495,8.515,7.59,7.995,160039.0
2020-03-10,8.45,8.61,7.55,7.93,150487.0
2020-03-11,7.64,7.915,7.08,7.18,86375.0
2020-03-12,6.2,6.865,6.1,6.26,130805.0
2020-03-13,6.89,6.89,6.105,6.635,147552.0
2020-03-16,6.26,6.26,5.56,5.65,106090.0
2020-03-17,5.62,5.82,5.07,5.165,158593.0
2020-03-18,4.99,4.99,3.83,4.38,176316.0
2020-03-19,4.33,4.9,4.33,4.49,266719.0
2020-03-20,4.77,4.79,4.555,4.665,234875.0
2020-03-23,4.705,4.805,3.6,3.775,203781.0
2020-03-24,3.995,4.115,3.68,3.88,420555.0
2020-03-25,3.8,4.37,3.79,4.085,404185.0
2020-03-26,4.12,4.47,4.115,4.32,161682.0
2020-03-27,4.29,4.29,3.865,4.04,187673.0
2020-03-30,3.96,4.04,3.735,3.885,291384.0
2020-03-31,4.04,4.745,3.94,4.745,231577.0
2020-04-01,4.675,4.675,4.255,4.315,125062.0
2020-04-02,4.335,4.96,4.19,4.395,306359.0
2020-04-03,4.41,4.57,4.025,4.19,100169.0
2020-04-06,4.395,4.745,4.37,4.475,80776.0
2020-04-07,4.705,5.01,4.555,4.695,86848.0
2020-04-08,4.725,5.145,4.715,5.115,95871.0
2020-04-09,5.19,5.855,5.05,5.215,231868.0
2020-04-13,5.23,5.4,4.665,4.965,181539.0
2020-04-14,5.04,5.37,5.04,5.27,107388.0
2020-04-15,5.37,5.37,4.975,5.165,120769.0
2020-04-16,5.105,5.215,4.975,5.15,72861.0
2020-04-17,5.21,5.415,5.15,5.325,173236.0
2020-04-20,5.255,5.66,5.105,5.585,118413.0
2020-04-21,5.505,5.51,5.225,5.275,97990.0
2020-04-22,5.32,5.465,5.035,5.18,104165.0
2020-04-23,5.145,5.355,5.145,5.2,67210.0
2020-04-24,5.2,5.275,5.105,5.255,73133.0
2020-04-27,5.24,5.635,5.115,5.495,152206.0
2020-04-28,5.66,6.02,5.575,5.96,169966.0
2020-04-29,6.035,6.465,6.035,6.34,102188.0
2020-04-30,6.335,6.575,6.16,6.385,93298.0
2020-05-01,6.18,6.305,5.87,6.005,126107.0
2020-05-04,5.98,5.98,5.605,5.85,61757.0
2020-05-05,5.98,6.245,5.88,5.92,89555.0
2020-05-06,5.935,6.005,5.63,5.785,134589.0
2020-05-07,5.885,5.93,5.675,5.805,55316.0
2020-05-08,5.81,5.93,5.715,5.88,46378.0
2020-05-11,5.825,5.915,5.77,5.865,41326.0
2020-05-12,5.88,6.035,5.775,5.82,80335.0
2020-05-13,5.79,5.79,5.62,5.685,125986.0
2020-05-14,5.59,5.68,5.3,5.65,92033.0
2020-05-15,5.59,5.685,5.435,5.475,56656.0
2020-05-19,5.66,5.95,5.65,5.8,65856.0
2020-05-20,5.88,6.24,5.88,6.185,69681.0
2020-05-21,6.295,6.35,5.965,5.965,54797.0
2020-05-22,5.98,6.06,5.645,5.805,60710.0
2020-05-25,5.835,5.87,5.6,5.87,44573.0
2020-05-26,5.92,6.475,5.9,6.395,143966.0
2020-05-27,6.495,6.495,6.245,6.465,60735.0
2020-05-28,6.53,6.57,6.26,6.365,57869.0
2020-05-29,6.26,6.46,6.105,6.15,99002.0
2020-06-01,6.13,6.685,6.13,6.56,119158.0
2020-06-02,6.62,6.98,6.57,6.71,126645.0
2020-06-03,6.84,7.335,6.84,7.04,129755.0
2020-06-04,7.15,7.15,6.945,7.09,67891.0
2020-06-05,7.165,7.57,7.165,7.405,369007.0
2020-06-08,7.665,8.165,7.515,8.095,274747.0
2020-06-09,8.085,8.085,7.605,7.625,116277.0
2020-06-10,7.75,7.93,7.17,7.39,138276.0
2020-06-11,6.66,7.12,6.655,6.775,123017.0
2020-06-12,7.115,7.17,6.79,6.875,128288.0
2020-06-15,6.615,6.995,6.495,6.85,188989.0
2020-06-16,7.2,7.2,6.85,7.13,75664.0
2020-06-17,7.145,7.145,6.815,6.98,69208.0
2020-06-18,6.845,6.95,6.7,6.72,35647.0
2020-06-19,6.875,6.875,6.67,6.765,68173.0
2020-06-22,6.73,6.89,6.57,6.75,66596.0
2020-06-23,6.875,6.91,6.465,6.66,131185.0
2020-06-24,6.64,6.64,6.215,6.465,118705.0
2020-06-25,6.465,6.715,6.35,6.535,111349.0
2020-06-26,6.44,6.69,6.32,6.36,115006.0
2020-06-29,6.465,6.63,6.23,6.27,172161.0
2020-06-30,6.315,6.38,6.225,6.345,106459.0
2020-07-02,6.46,6.72,6.41,6.645,80995.0
2020-07-03,6.655,6.72,6.48,6.54,24458.0
2020-07-06,6.66,6.715,6.435,6.55,106523.0
2020-07-07,6.48,6.66,6.39,6.41,24894.0
2020-07-08,6.41,6.555,6.405,6.505,17576.0
2020-07-09,6.51,6.57,6.35,6.46,36094.0
2020-07-10,6.42,6.72,6.42,6.64,92658.0
2020-07-13,6.685,6.685,6.475,6.475,104925.0
2020-07-14,6.535,6.535,6.39,6.435,23934.0
2020-07-15,6.595,6.94,6.555,6.89,73499.0
2020-07-16,6.78,6.95,6.735,6.83,23379.0
2020-07-17,6.925,6.925,6.705,6.735,21052.0
2020-07-20,6.735,6.865,6.595,6.645,41441.0
2020-07-21,6.745,6.89,6.675,6.745,56113.0
2020-07-22,6.705,6.715,6.475,6.64,67919.0
2020-07-23,6.795,6.985,6.75,6.765,57869.0
2020-07-24,6.835,6.98,6.72,6.78,32342.0
2020-07-27,6.69,7.025,6.69,6.97,54412.0
2020-07-28,7.055,7.275,6.955,7.25,63736.0
2020-07-29,7.26,7.505,7.09,7.445,65363.0
2020-07-30,7.425,7.505,7.245,7.47,83498.0
2020-07-31,7.515,7.545,7.185,7.205,30686.0
2020-08-04,7.075,7.235,7.075,7.2,33887.0
2020-08-05,7.385,7.395,7.16,7.26,37525.0
2020-08-06,7.275,7.325,7.22,7.25,27534.0
2020-08-07,7.545,7.895,7.475,7.755,161671.0
2020-08-10,7.97,8.37,7.78,8.2,103539.0
2020-08-11,8.445,8.745,8.12,8.385,132576.0
2020-08-12,8.65,8.755,8.385,8.64,101260.0
2020-08-13,8.77,8.79,8.46,8.46,83899.0
2020-08-14,8.45,8.905,8.215,8.775,63586.0
2020-08-17,8.89,8.89,8.495,8.525,59507.0
2020-08-18,8.555,8.555,8.415,8.465,36301.0
2020-08-19,8.43,8.83,8.43,8.76,59070.0
2020-08-20,8.7,8.8,8.525,8.68,72560.0
2020-08-21,8.565,8.755,8.54,8.685,22001.0
2020-08-24,8.76,9.215,8.685,9.05,94301.0
2020-08-25,9.265,9.265,8.95,9.14,60305.0
2020-08-26,9.29,9.44,9.055,9.29,74242.0
2020-08-27,9.435,9.44,9.23,9.25,70493.0
2020-08-28,9.41,9.41,9.13,9.215,28834.0
2020-08-31,9.42,9.42,9.065,9.125,44016.0
2020-09-01,9.095,9.375,9.035,9.35,51272.0
2020-09-02,9.39,9.62,9.26,9.59,56713.0
2020-09-03,9.59,9.665,9.16,9.29,95287.0
2020-09-04,9.36,9.39,9.085,9.28,90986.0
2020-09-08,9.31,9.395,9.065,9.155,51411.0
2020-09-09,9.155,9.51,9.125,9.375,118665.0
2020-09-10,9.5,9.5,9.2,9.29,39619.0
2020-09-11,9.47,9.57,9.14,9.455,70719.0
2020-09-14,9.61,9.62,9.44,9.57,27132.0
2020-09-15,9.525,9.595,9.31,9.415,44692.0
2020-09-16,9.52,9.52,9.155,9.17,55343.0
2020-09-17,9.13,9.45,9.13,9.38,69493.0
2020-09-18,9.38,9.555,9.21,9.555,43728.0
2020-09-21,9.4,9.4,8.845,8.955,113764.0
2020-09-22,8.83,9.215,8.83,9.17,48074.0
2020-09-23,9.285,9.285,8.84,8.84,40774.0
2020-09-24,8.84,9.05,8.64,8.855,44003.0
2020-09-25,8.815,9.015,8.685,8.965,14370.0
2020-09-28,8.98,9.37,8.97,9.1,26228.0
2020-09-29,9.15,9.15,9.0,9.05,8966.0
2020-09-30,9.085,9.25,9.05,9.17,30931.0
2020-10-01,9.15,9.305,9.145,9.235,36941.0
2020-10-02,9.095,9.185,8.825,8.87,61564.0
2020-10-05,8.68,9.225,8.68,9.21,75411.0
2020-10-06,9.25,9.3,9.05,9.185,142005.0
2020-10-07,9.11,9.94,9.11,9.77,146350.0
2020-10-08,9.785,10.35,9.77,10.25,75591.0
2020-10-09,10.04,10.255,10.04,10.175,54613.0
2020-10-13,10.21,10.25,10.175,10.18,29238.0
2020-10-14,10.175,10.34,10.02,10.28,21143.0
2020-10-15,10.25,10.495,10.135,10.465,49666.0
2020-10-16,10.51,10.52,10.02,10.12,38310.0
2020-10-19,10.195,10.24,9.88,9.995,26742.0
2020-10-20,10.02,10.035,9.835,9.935,32018.0
2020-10-21,9.865,10.155,9.865,10.06,22097.0
2020-10-22,10.15,10.255,10.065,10.165,19592.0
2020-10-23,10.205,10.29,10.095,10.21,38722.0
2020-10-26,10.075,10.195,9.865,9.88,45276.0
2020-10-27,9.91,10.05,9.705,9.77,56984.0
2020-10-28,9.495,9.54,9.25,9.465,80646.0
2020-10-29,9.665,9.74,9.4,9.555,19649.0
2020-10-30,9.64,9.67,9.425,9.64,21252.0
2020-11-02,9.565,10.135,9.555,10.08,40438.0
2020-11-03,10.39,10.745,10.29,10.635,140792.0
2020-11-04,10.775,10.89,10.595,10.765,79740.0
2020-11-05,10.93,11.23,10.85,11.18,98995.0
2020-11-06,11.215,11.67,11.175,11.535,94278.0
2020-11-09,12.2,12.455,11.845,11.89,114044.0
2020-11-10,11.845,12.29,11.835,12.055,113999.0
2020-11-11,12.14,12.6,11.955,12.13,114213.0
2020-11-12,12.2,12.205,11.615,11.65,47721.0
2020-11-13,11.585,12.06,11.57,12.03,78417.0
2020-11-16,11.885,12.285,11.885,12.06,145057.0
2020-11-17,11.875,12.055,11.755,11.92,38431.0
2020-11-18,12.0,12.445,11.83,12.16,142945.0
2020-11-19,11.955,12.66,11.945,12.315,136685.0
2020-11-20,12.33,12.73,12.215,12.715,93602.0
2020-11-23,12.715,12.945,12.56,12.61,44299.0
2020-11-24,12.885,12.895,12.375,12.585,136241.0
2020-11-25,12.415,13.395,12.415,13.2,240062.0
2020-11-26,13.285,13.78,13.195,13.21,78343.0
2020-11-27,13.27,13.47,12.945,13.18,76815.0
2020-11-30,13.025,13.23,12.93,13.1,77603.0
2020-12-01,13.1,13.45,13.07,13.27,89930.0
2020-12-02,13.215,13.48,13.01,13.255,102641.0
2020-12-03,13.255,13.535,13.1,13.37,83155.0
2020-12-04,13.4,13.735,13.28,13.64,65008.0
2020-12-07,13.465,14.49,13.41,13.965,177750.0
2020-12-08,13.97,14.25,13.565,13.68,86261.0
2020-12-09,13.765,14.125,13.6,13.965,194024.0
2020-12-10,13.925,14.625,13.84,14.325,186583.0
2020-12-11,14.335,15.12,13.945,14.125,298273.0
2020-12-14,14.265,14.86,14.22,14.245,292646.0
2020-12-15,14.25,14.815,14.245,14.635,165432.0
2020-12-16,14.625,14.845,14.245,14.375,175175.0
2020-12-17,14.455,14.735,14.125,14.25,213951.0
2020-12-18,14.25,14.54,14.165,14.22,97597.0
2020-12-21,13.97,14.155,13.62,13.79,109257.0
2020-12-22,13.695,13.8,13.425,13.525,81326.0
2020-12-23,13.375,13.665,13.37,13.515,60563.0
2020-12-24,13.5,13.5,12.94,13.08,30702.0
2020-12-29,13.03,13.18,12.57,12.73,90624.0
2020-12-30,12.89,13.15,12.78,12.94,44079.0
2020-12-31,13.15,13.53,12.96,13.355,75416.0
2021-01-04,13.37,13.47,12.69,12.875,72278.0
2021-01-05,12.89,13.22,12.89,13.015,61818.0
2021-01-06,13.205,13.4,13.01,13.36,77230.0
2021-01-07,13.515,14.21,13.515,14.085,165805.0
2021-01-08,14.235,15.07,14.095,15.0,208944.0
2021-01-11,14.86,15.87,14.845,15.695,173254.0
2021-01-12,15.745,16.595,15.695,15.885,184517.0
2021-01-13,15.94,16.22,15.51,15.68,130742.0
2021-01-14,15.525,15.73,15.07,15.205,62689.0
2021-01-15,15.11,15.125,14.515,14.695,42846.0
2021-01-18,14.695,14.835,14.33,14.47,37519.0
2021-01-19,14.455,14.47,13.905,13.98,90098.0
2021-01-20,14.065,14.15,13.905,14.08,30689.0
2021-01-21,14.05,14.165,13.765,14.01,28971.0
2021-01-22,14.065,14.65,14.065,14.54,153939.0
2021-01-25,15.285,16.055,14.75,15.89,191131.0
2021-01-26,15.98,16.33,15.16,16.085,188136.0
2021-01-27,15.64,15.8,14.47,14.585,134954.0
2021-01-28,14.785,15.055,14.595,14.82,106871.0
2021-01-29,14.89,14.915,14.47,14.845,77862.0
2021-02-01,14.885,15.22,14.8,15.19,45224.0
2021-02-02,15.245,15.315,14.855,15.035,37393.0
2021-02-03,15.08,15.82,14.93,15.76,192825.0
2021-02-04,15.745,15.86,15.33,15.86,141903.0
2021-02-05,15.885,15.94,15.425,15.515,37900.0
2021-02-08,15.93,15.93,15.4,15.765,75265.0
2021-02-09,15.585,15.705,15.315,15.66,50613.0
2021-02-10,15.91,16.0,15.485,15.915,51053.0
2021-02-11,15.86,15.875,15.57,15.745,83711.0
2021-02-12,15.665,15.945,15.585,15.93,28704.0
2021-02-16,15.86,15.98,15.55,15.86,74670.0
2021-02-17,15.82,16.095,15.595,15.96,126331.0
2021-02-18,15.955,16.48,15.705,15.8,180173.0
2021-02-19,15.9,16.39,15.64,16.065,67604.0
2021-02-22,16.065,16.39,15.87,16.125,92163.0
2021-02-23,16.12,16.125,15.275,15.76,141130.0
2021-02-24,15.75,16.485,15.745,16.4,61859.0
2021-02-25,16.21,16.425,16.07,16.33,127129.0
2021-02-26,16.11,16.58,15.82,16.105,76289.0
2021-03-01,16.315,17.495,16.305,17.495,106913.0
2021-03-02,16.76,17.025,14.765,15.375,295687.0
2021-03-03,15.71,15.86,15.085,15.485,170261.0
2021-03-04,15.55,15.785,14.875,15.01,87589.0
2021-03-05,15.23,15.62,14.855,15.455,112300.0
2021-03-08,15.48,16.445,15.39,16.035,149731.0
2021-03-09,16.39,16.39,15.785,15.96,113200.0
2021-03-10,16.05,16.4,15.87,15.915,95648.0
2021-03-11,15.98,16.09,15.71,15.925,84243.0
2021-03-12,16.115,16.265,15.845,16.215,116983.0
2021-03-15,15.98,16.4,15.565,15.68,148369.0
2021-03-16,15.78,16.04,15.51,15.56,68108.0
2021-03-17,15.455,15.845,15.375,15.685,42959.0
2021-03-18,15.63,16.04,15.505,15.79,89328.0
2021-03-19,15.82,15.885,15.36,15.655,50274.0
2021-03-22,15.66,15.87,15.505,15.59,40788.0
2021-03-23,15.585,15.78,14.91,15.02,67415.0
2021-03-24,14.96,15.29,14.745,14.785,44622.0
2021-03-25,14.675,15.3,14.66,15.205,58638.0
2021-03-26,15.495,15.625,15.26,15.53,64045.0
2021-03-29,15.735,15.74,15.235,15.345,60500.0
2021-03-30,15.345,15.74,15.165,15.645,84100.0
2021-03-31,15.685,15.93,15.47,15.7,80347.0
2021-04-01,15.755,16.135,15.48,15.955,110629.0
2021-04-05,16.25,16.47,15.965,16.17,106466.0
2021-04-06,16.215,16.73,16.025,16.42,200287.0
2021-04-07,16.42,16.42,16.05,16.335,98164.0
2021-04-08,16.32,16.42,16.105,16.405,52717.0
2021-04-09,16.31,16.455,15.98,16.13,44808.0
2021-04-12,16.01,16.375,15.845,15.89,34121.0
2021-04-13,15.845,15.94,15.275,15.4,93065.0
2021-04-14,15.71,15.71,15.45,15.545,43514.0
2021-04-15,15.625,15.645,15.33,15.49,39749.0
2021-04-16,15.575,15.67,15.41,15.495,33145.0
2021-04-19,15.575,15.575,15.32,15.51,37937.0
2021-04-20,15.44,15.495,15.265,15.425,48130.0
2021-04-21,15.425,15.575,15.235,15.565,84644.0
2021-04-22,15.625,15.625,15.3,15.385,62619.0
2021-04-23,15.41,15.885,15.265,15.75,78432.0
2021-04-26,15.82,16.17,15.685,16.095,52641.0
2021-04-27,16.155,16.255,15.995,16.135,41332.0
2021-04-28,16.175,16.255,15.845,16.175,47879.0
2021-04-29,16.325,16.325,15.89,16.175,52854.0
2021-04-30,16.08,16.255,15.93,16.02,46895.0
2021-05-03,15.94,16.415,15.94,16.05,49219.0
2021-05-04,16.685,17.895,16.61,17.725,304114.0
2021-05-05,17.515,19.145,17.515,18.43,158989.0
2021-05-06,18.44,18.575,18.025,18.17,82421.0
2021-05-07,18.275,18.84,17.815,18.605,60406.0
2021-05-10,18.46,18.805,18.24,18.29,101796.0
2021-05-11,18.075,18.32,17.49,18.31,52184.0
2021-05-12,18.495,18.59,17.875,18.185,129584.0
2021-05-13,18.025,18.715,17.805,18.06,67689.0
2021-05-14,18.155,18.555,17.955,18.495,64837.0
2021-05-17,18.52,18.945,17.995,18.17,82446.0
2021-05-18,18.17,18.59,18.035,18.045,28619.0
2021-05-19,18.025,18.28,17.515,17.99,36546.0
2021-05-20,17.99,18.005,17.6,17.705,36227.0
2021-05-21,17.72,18.05,17.655,17.9,35639.0
2021-05-25,17.71,17.965,17.505,17.615,88750.0
2021-05-26,17.57,18.105,17.48,18.065,51525.0
2021-05-27,17.93,18.54,17.93,18.405,69923.0
2021-05-28,18.63,18.63,18.06,18.17,106509.0
2021-05-31,18.33,18.59,18.05,18.075,40017.0
2021-06-01,18.25,18.375,17.93,18.305,29588.0
2021-06-02,18.35,18.63,18.14,18.615,94872.0
2021-06-03,18.555,18.86,18.215,18.81,84924.0
2021-06-04,18.82,19.11,18.44,18.685,117655.0
2021-06-07,18.685,19.255,18.51,18.685,83857.0
2021-06-08,18.71,19.16,18.605,19.095,94381.0
2021-06-09,19.025,19.025,18.535,18.745,47530.0
2021-06-10,18.89,19.065,18.595,18.835,44844.0
2021-06-11,18.99,19.32,18.83,19.24,37913.0
2021-06-14,19.34,19.35,18.895,18.935,62415.0
2021-06-15,18.79,19.095,18.63,18.82,27400.0
2021-06-16,18.765,19.02,18.295,18.38,53752.0
2021-06-17,18.215,18.42,17.385,17.585,52011.0
2021-06-18,17.59,17.645,17.145,17.145,41488.0
2021-06-21,17.425,17.725,17.215,17.625,31244.0
2021-06-22,17.345,18.11,17.345,18.015,49327.0
2021-06-23,18.105,18.34,18.045,18.11,43683.0
2021-06-24,18.165,18.605,18.165,18.54,41831.0
2021-06-25,18.72,18.74,18.265,18.265,59636.0
2021-06-28,18.27,18.91,18.265,18.78,93708.0
2021-06-29,18.92,19.03,18.415,18.82,62212.0
2021-06-30,18.76,19.515,18.725,19.23,85920.0
2021-07-02,19.095,19.715,19.08,19.615,69259.0
2021-07-05,19.58,19.74,19.3,19.66,19254.0
2021-07-06,19.485,19.7,18.47,18.58,93937.0
2021-07-07,18.565,19.055,18.16,18.205,45574.0
2021-07-08,17.96,17.985,17.415,17.585,66793.0
2021-07-09,18.0,18.005,17.585,17.605,36391.0
2021-07-12,17.885,18.2,17.255,17.51,79814.0
2021-07-13,17.35,17.705,17.24,17.645,26963.0
2021-07-14,17.64,17.825,17.12,17.25,44980.0
2021-07-15,17.265,17.785,17.255,17.71,42002.0
2021-07-16,17.985,17.985,17.325,17.4,96546.0
2021-07-19,16.96,17.065,16.345,17.03,109650.0
2021-07-20,17.07,17.665,16.33,17.485,44927.0
2021-07-21,17.8,18.3,17.44,17.655,56387.0
2021-07-22,17.84,18.34,17.485,18.125,115565.0
2021-07-23,17.885,18.245,17.13,17.17,124863.0
2021-07-26,17.23,17.705,17.01,17.495,95609.0
2021-07-27,17.545,17.905,17.19,17.745,67618.0
2021-07-28,17.79,17.925,17.405,17.925,54272.0
2021-07-29,18.105,18.23,17.95,18.07,31214.0
2021-07-30,18.03,18.165,17.55,17.79,22745.0
2021-08-03,17.425,18.145,17.415,17.79,52215.0
2021-08-04,17.685,18.0,17.44,17.695,40242.0
2021-08-05,17.63,18.46,17.63,18.335,97768.0
2021-08-06,18.88,20.74,18.87,20.22,285186.0
2021-08-09,20.14,20.595,19.525,19.695,123651.0
2021-08-10,19.955,20.18,19.325,19.915,108761.0
2021-08-11,19.98,20.43,19.38,19.955,156337.0
2021-08-12,19.79,20.26,19.645,19.915,76253.0
2021-08-13,19.71,20.1,19.66,19.94,59484.0
2021-08-16,19.805,20.205,19.595,20.015,147690.0
2021-08-17,19.7,19.815,19.285,19.59,72075.0
2021-08-18,19.95,20.015,19.375,19.66,40356.0
2021-08-19,19.565,19.635,17.965,18.24,196106.0
2021-08-20,18.285,18.31,17.445,17.925,106794.0
2021-08-23,17.985,18.42,17.525,18.4,113975.0
2021-08-24,18.105,18.765,18.105,18.765,96544.0
2021-08-25,18.67,19.125,18.67,19.04,31382.0
2021-08-26,18.99,19.695,18.84,19.23,58057.0
2021-08-27,19.39,19.82,19.18,19.255,52229.0
2021-08-30,19.525,19.525,18.78,19.39,32884.0
2021-08-31,19.46,19.495,18.99,19.08,39591.0
2021-09-01,19.43,19.455,18.815,19.22,34917.0
2021-09-02,19.39,20.03,19.325,19.79,151941.0
2021-09-03,19.845,20.46,19.655,19.695,86148.0
2021-09-07,19.755,19.98,19.19,19.435,43701.0
2021-09-08,19.23,19.325,18.775,18.84,71843.0
2021-09-09,18.86,19.015,18.58,18.845,26411.0
2021-09-10,18.845,19.12,18.71,18.82,29647.0
2021-09-13,18.765,19.21,18.455,18.965,55169.0
2021-09-14,19.175,19.19,18.585,18.65,37322.0
2021-09-15,18.465,18.78,18.45,18.58,50694.0
2021-09-16,18.58,19.045,18.455,18.91,52024.0
2021-09-17,18.61,18.875,18.455,18.755,29236.0
2021-09-20,18.455,18.66,17.82,18.18,69537.0
2021-09-21,18.175,18.24,17.755,18.055,21884.0
2021-09-22,18.335,18.66,18.15,18.515,46540.0
2021-09-23,18.645,18.855,18.515,18.6,28236.0
2021-09-24,18.595,18.77,18.455,18.455,26111.0
2021-09-27,18.545,18.885,18.245,18.765,55056.0
2021-09-28,18.49,18.895,18.375,18.725,51150.0
2021-09-29,18.83,19.24,18.61,19.095,33792.0
2021-09-30,19.02,19.275,18.335,18.54,54020.0
2021-10-01,18.54,18.915,18.02,18.56,58955.0
2021-10-04,18.625,18.935,17.86,17.97,63963.0
2021-10-05,18.135,19.07,17.865,18.98,68732.0
2021-10-06,18.65,19.085,18.19,18.975,81705.0
2021-10-07,18.935,19.2,18.62,18.755,50922.0
2021-10-08,18.685,18.98,18.665,18.755,23587.0
2021-10-12,18.635,19.085,18.635,18.965,26486.0
2021-10-13,19.38,19.49,18.765,19.37,55203.0
2021-10-14,19.545,19.675,18.75,18.855,74750.0
2021-10-15,18.9,19.335,18.555,18.885,127915.0
2021-10-18,18.82,19.23,18.79,19.085,34000.0
2021-10-19,19.255,19.595,18.79,19.225,76410.0
2021-10-20,19.15,20.64,19.15,20.6,192307.0
2021-10-21,20.475,20.72,19.895,20.225,134198.0
2021-10-22,20.395,20.395,19.75,20.07,56796.0
2021-10-25,20.34,20.855,20.055,20.47,47659.0
2021-10-26,20.6,20.8,20.105,20.16,75665.0
2021-10-27,20.155,20.175,19.62,19.685,51905.0
2021-10-28,19.755,20.2,19.695,19.86,31864.0
2021-10-29,19.75,20.09,19.685,19.96,35471.0
2021-11-01,20.385,20.72,20.12,20.43,135054.0
2021-11-02,21.105,23.515,21.105,22.9,402158.0
2021-11-03,23.2,23.645,22.625,23.335,210318.0
2021-11-04,23.265,23.57,23.265,23.385,85729.0
2021-11-05,23.32,23.965,23.32,23.75,78689.0
2021-11-08,23.515,23.86,22.625,22.805,67059.0
2021-11-09,22.705,23.255,22.615,22.665,39408.0
2021-11-10,22.615,22.875,22.245,22.57,48042.0
2021-11-11,22.585,22.91,22.295,22.375,28802.0
2021-11-12,22.615,22.615,22.15,22.335,29695.0
2021-11-15,22.115,22.14,21.69,21.97,43253.0
2021-11-16,21.965,22.4,21.825,22.045,32183.0
2021-11-17,22.025,22.06,21.23,21.325,47917.0
2021-11-18,21.395,21.43,20.945,21.245,41591.0
2021-11-19,21.065,21.43,20.83,20.96,67200.0
2021-11-22,21.08,21.08,20.485,20.62,38460.0
2021-11-23,20.555,20.785,20.195,20.315,76426.0
2021-11-24,20.47,20.47,20.03,20.345,85367.0
2021-11-25,20.385,20.605,20.25,20.43,41325.0
2021-11-26,20.3,20.305,19.41,19.61,78308.0
2021-11-29,19.805,19.805,19.255,19.41,54266.0
2021-11-30,19.255,19.255,18.495,18.7,81210.0
2021-12-01,19.11,19.145,18.415,18.52,75859.0
2021-12-02,18.53,19.61,18.475,19.315,184211.0
2021-12-03,19.37,19.545,18.86,19.105,68448.0
2021-12-06,19.37,19.59,19.045,19.385,43463.0
2021-12-07,19.78,20.015,19.59,19.765,44333.0
2021-12-08,19.79,19.95,19.545,19.645,34443.0
2021-12-09,19.475,19.87,19.41,19.71,37922.0
2021-12-10,19.75,20.04,19.475,19.88,97404.0
2021-12-13,19.795,20.075,18.98,19.24,116526.0
2021-12-14,19.16,19.21,18.735,18.825,44527.0
2021-12-15,18.43,18.7,18.04,18.7,98999.0
2021-12-16,18.855,18.965,18.45,18.57,31953.0
2021-12-17,18.5,18.98,18.285,18.695,43939.0
2021-12-20,18.465,18.785,18.12,18.75,104717.0
2021-12-21,18.855,19.165,18.85,18.855,32967.0
2021-12-22,18.83,19.225,18.825,19.225,23094.0
2021-12-23,19.2,19.47,18.93,19.01,25318.0
2021-12-24,18.98,19.29,18.97,19.125,8875.0
2021-12-29,19.07,19.52,19.07,19.225,35059.0
2021-12-30,19.365,19.675,19.33,19.475,46181.0
2021-12-31,19.65,19.81,19.355,19.81,29077.0
2022-01-04,19.795,19.83,19.345,19.585,49241.0
2022-01-05,19.835,19.845,18.995,19.055,74876.0
2022-01-06,19.215,19.215,18.365,18.605,128886.0
2022-01-07,18.7,18.815,18.32,18.54,90269.0
2022-01-10,18.195,18.585,17.885,18.08,210271.0
2022-01-11,18.205,18.455,17.875,18.36,69296.0
2022-01-12,18.41,18.775,18.145,18.45,138927.0
2022-01-13,18.455,18.66,18.075,18.255,46548.0
2022-01-14,18.14,18.415,17.9,18.335,56564.0
2022-01-17,18.335,18.53,18.05,18.17,31185.0
2022-01-18,18.165,18.275,17.835,18.185,71813.0
2022-01-19,17.985,18.285,17.755,17.925,64633.0
2022-01-20,17.875,18.605,17.875,18.375,101256.0
2022-01-21,18.205,18.365,17.56,17.745,196535.0
2022-01-24,17.56,18.23,17.06,18.12,126049.0
2022-01-25,17.615,18.26,17.305,18.105,79897.0
2022-01-26,18.23,18.785,18.09,18.375,121666.0
2022-01-27,18.565,18.7,18.245,18.3,48618.0
2022-01-28,18.3,18.675,18.09,18.63,40533.0
2022-01-31,18.58,18.955,18.505,18.79,50264.0
2022-02-01,18.9,19.225,18.53,18.79,107806.0
2022-02-02,18.775,18.775,18.41,18.57,93255.0
2022-02-03,18.465,18.71,18.32,18.365,30998.0
2022-02-04,18.415,18.52,18.145,18.41,40192.0
2022-02-07,18.465,18.545,18.26,18.415,20354.0
2022-02-08,18.425,18.63,18.335,18.63,37649.0
2022-02-09,18.775,19.265,18.775,19.265,53970.0
2022-02-10,19.055,19.47,19.055,19.305,51985.0
2022-02-11,19.29,19.675,19.275,19.51,66014.0
2022-02-14,19.435,19.59,19.23,19.315,40681.0
2022-02-15,19.19,19.86,19.19,19.65,44870.0
2022-02-16,19.68,19.83,19.405,19.52,33754.0
2022-02-17,19.395,19.68,19.385,19.51,25612.0
2022-02-18,19.765,19.765,19.21,19.21,32360.0
2022-02-22,19.19,19.275,18.985,19.01,42505.0
2022-02-23,19.135,19.225,18.7,18.76,24441.0
2022-02-24,18.455,18.75,18.255,18.52,82200.0
2022-02-25,18.725,19.175,18.52,19.1,34860.0
2022-02-28,18.97,19.32,18.97,19.225,34791.0
2022-03-01,19.32,19.33,18.85,18.98,23659.0
2022-03-02,19.085,19.445,19.085,19.34,23219.0
2022-03-03,19.305,19.55,19.11,19.485,40639.0
2022-03-04,19.365,19.625,19.19,19.535,65122.0
2022-03-07,19.535,19.81,18.985,19.46,75770.0
2022-03-08,16.955,17.145,15.675,15.99,633058.0
2022-03-09,16.685,16.955,16.0,16.325,396483.0
2022-03-10,16.36,17.095,16.055,16.915,158497.0
2022-03-11,17.15,17.15,16.35,16.43,208288.0
2022-03-14,16.555,16.64,15.805,15.98,227504.0
2022-03-15,15.895,16.035,15.565,15.705,125009.0
2022-03-16,16.01,16.48,15.98,16.265,172958.0
2022-03-17,16.315,16.41,16.15,16.385,62178.0
2022-03-18,16.41,16.745,16.25,16.72,49818.0
2022-03-21,16.765,16.86,16.555,16.615,56081.0
2022-03-22,16.73,16.885,16.5,16.55,138419.0
2022-03-23,16.615,16.755,16.45,16.55,113257.0
2022-03-24,16.695,16.695,16.3,16.53,44151.0
2022-03-25,16.54,16.655,16.275,16.45,58499.0
2022-03-28,16.365,16.475,16.285,16.3,47656.0
2022-03-29,16.315,16.615,16.31,16.565,88083.0
2022-03-30,16.555,16.6,16.415,16.45,47595.0
2022-03-31,16.55,16.615,16.285,16.335,60072.0
2022-04-01,16.335,16.455,16.225,16.315,102696.0
2022-04-04,16.325,16.465,16.17,16.365,104058.0
2022-04-05,16.48,16.695,16.16,16.17,142026.0
2022-04-06,16.235,16.235,15.59,15.765,141465.0
2022-04-07,15.765,15.83,15.465,15.62,81305.0
2022-04-08,15.68,15.91,15.58,15.81,50767.0
2022-04-11,15.715,15.955,15.64,15.665,66862.0
2022-04-12,15.835,16.06,15.64,15.68,47339.0
2022-04-13,15.78,16.045,15.69,15.97,39124.0
2022-04-14,15.97,16.185,15.855,15.93,35221.0
2022-04-18,15.87,16.2,15.87,16.11,40574.0
2022-04-19,16.075,16.565,16.075,16.565,53393.0
2022-04-20,16.59,16.805,16.44,16.565,41993.0
2022-04-21,16.63,16.885,16.6,16.855,62645.0
2022-04-22,16.895,17.195,16.705,16.97,110139.0
2022-04-25,16.905,16.905,15.765,16.15,135488.0
2022-04-26,16.225,16.235,15.72,15.805,44462.0
2022-04-27,15.73,15.945,15.715,15.745,59050.0
2022-04-28,15.885,16.335,15.83,16.17,39896.0
2022-04-29,16.275,16.35,15.895,16.035,115715.0
2022-05-02,15.885,16.1,15.745,15.995,40783.0
2022-05-03,16.905,18.1,16.655,18.06,333324.0
2022-05-04,18.145,18.755,17.69,18.285,178172.0
2022-05-05,18.16,18.385,17.58,17.77,52641.0
2022-05-06,17.72,17.795,17.275,17.705,51484.0
2022-05-09,17.5,17.5,16.86,17.03,145407.0
2022-05-10,17.225,17.315,16.44,16.505,81919.0
2022-05-11,16.58,16.77,16.43,16.53,52576.0
2022-05-12,16.225,17.02,16.225,16.985,54896.0
2022-05-13,17.15,17.705,17.145,17.54,83631.0
2022-05-16,17.44,17.83,17.135,17.665,53289.0
2022-05-17,17.92,18.955,17.77,18.88,148214.0
2022-05-18,18.895,18.955,18.34,18.475,101129.0
2022-05-19,18.335,18.48,18.03,18.34,42726.0
2022-05-20,18.53,18.655,17.935,18.095,70905.0
2022-05-24,18.31,18.31,17.74,17.895,43724.0
2022-05-25,17.92,18.555,17.91,18.555,53544.0
2022-05-26,18.615,19.3,18.615,19.26,133451.0
2022-05-27,19.16,19.68,19.16,19.55,80469.0
2022-05-30,19.58,19.63,19.385,19.435,41011.0
2022-05-31,19.275,19.79,19.22,19.65,102539.0
2022-06-01,19.69,20.085,19.3,19.555,81375.0
2022-06-02,19.63,20.31,19.375,20.21,76213.0
2022-06-03,19.995,20.01,19.44,19.59,38931.0
2022-06-06,19.415,19.755,19.415,19.63,35269.0
2022-06-07,19.525,19.805,19.515,19.72,52553.0
2022-06-08,19.765,20.08,19.315,19.895,71816.0
2022-06-09,19.745,19.995,19.35,19.39,29345.0
2022-06-10,18.905,18.98,18.615,18.815,48569.0
2022-06-13,18.355,18.585,17.895,18.085,44675.0
2022-06-14,18.32,18.495,17.925,18.195,51107.0
2022-06-15,18.32,18.585,18.185,18.48,24299.0
2022-06-16,17.82,17.95,17.3,17.365,66832.0
2022-06-17,17.29,17.515,16.565,16.85,77062.0
2022-06-20,16.775,17.225,16.775,17.225,41028.0
2022-06-21,17.25,17.675,17.24,17.59,49902.0
2022-06-22,17.265,17.265,16.74,16.93,46014.0
2022-06-23,16.98,17.26,16.43,16.545,97932.0
2022-06-24,16.665,16.93,16.64,16.88,27553.0
2022-06-27,16.94,17.325,16.93,17.15,20791.0
2022-06-28,17.385,17.56,17.1,17.285,29262.0
2022-06-29,17.46,17.465,16.855,17.0,32547.0
2022-06-30,17.1,17.1,16.665,16.815,26399.0
2022-07-04,17.2,17.2,16.465,16.725,63102.0
2022-07-05,16.52,16.725,15.955,16.22,80531.0
2022-07-06,16.07,16.555,15.745,16.03,34342.0
2022-07-07,16.445,16.855,16.01,16.825,52450.0
2022-07-08,16.765,16.83,16.505,16.69,10449.0
2022-07-11,16.62,16.62,16.22,16.265,21459.0
2022-07-12,16.27,16.44,16.07,16.33,26405.0
2022-07-13,16.345,16.345,15.885,15.985,15771.0
2022-07-14,15.67,15.855,15.47,15.735,33822.0
2022-07-15,15.945,15.955,15.685,15.785,12194.0
2022-07-18,15.87,16.57,15.87,16.49,24272.0
2022-07-19,16.59,17.08,16.59,16.99,22814.0
2022-07-20,16.93,17.335,16.93,17.25,17888.0
2022-07-21,17.15,17.535,17.14,17.365,16106.0
2022-07-22,17.51,17.56,17.155,17.235,23269.0
2022-07-25,17.365,17.56,16.98,17.0,12107.0
2022-07-26,16.915,16.915,16.515,16.725,21334.0
2022-07-27,16.54,16.88,16.53,16.73,14072.0
2022-07-28,16.89,17.155,16.67,17.025,20124.0
2022-07-29,17.125,17.46,17.075,17.46,34508.0
2022-08-02,17.29,17.365,16.555,16.57,17042.0
2022-08-03,17.025,17.165,16.815,16.875,26657.0
2022-08-04,17.1,17.14,16.85,17.025,15012.0
2022-08-05,18.385,18.595,17.56,17.97,141059.0
2022-08-08,18.06,18.48,17.685,17.95,90424.0
2022-08-09,18.12,18.16,17.465,17.87,40072.0
2022-08-10,17.92,18.46,17.92,18.23,43995.0
2022-08-11,18.42,18.655,18.035,18.52,42757.0
2022-08-12,18.705,18.795,18.28,18.705,36190.0
2022-08-15,18.285,18.795,18.27,18.74,25121.0
2022-08-16,18.795,19.13,18.645,19.04,39228.0
2022-08-17,18.995,19.08,18.765,18.99,16693.0
2022-08-18,19.105,19.225,18.97,19.12,12750.0
2022-08-19,19.015,19.225,18.48,18.67,36299.0
2022-08-22,18.645,18.74,18.335,18.335,42163.0
2022-08-23,18.41,18.53,18.255,18.31,14228.0
2022-08-24,18.395,18.53,18.33,18.43,12096.0
2022-08-25,18.43,18.815,18.43,18.77,19258.0
2022-08-26,18.535,18.74,17.97,17.985,19096.0
2022-08-29,17.945,18.18,17.85,17.995,19855.0
2022-08-30,17.945,17.945,17.5,17.55,11832.0
2022-08-31,17.59,17.875,17.275,17.745,23185.0
2022-09-01,17.675,17.675,17.185,17.35,13698.0
2022-09-02,17.26,17.6,17.155,17.475,11040.0
2022-09-06,17.835,17.835,17.31,17.44,9290.0
2022-09-07,17.415,17.575,17.185,17.485,10183.0
2022-09-08,17.615,17.87,17.315,17.81,47015.0
2022-09-09,17.81,17.995,17.81,17.975,13455.0
2022-09-12,17.995,18.38,17.665,18.1,24167.0
2022-09-13,17.845,17.895,17.555,17.685,14353.0
2022-09-14,17.805,17.82,17.33,17.5,12558.0
2022-09-15,17.5,17.76,17.16,17.16,9379.0
2022-09-16,17.135,17.135,16.685,16.905,36477.0
2022-09-19,16.535,17.015,16.535,16.735,16271.0
2022-09-20,16.87,16.87,16.415,16.535,11113.0
2022-09-21,16.66,16.865,16.375,16.375,26278.0
2022-09-22,16.465,16.465,16.075,16.205,32118.0
2022-09-23,16.155,16.155,15.415,15.67,45121.0
2022-09-26,15.535,15.905,15.535,15.575,22442.0
2022-09-27,16.025,16.025,15.13,15.275,22550.0
2022-09-28,15.34,15.57,15.145,15.57,29378.0
2022-09-29,15.41,15.415,14.865,15.35,25333.0
2022-09-30,15.73,15.825,15.385,15.74,11497.0
2022-10-03,15.56,16.255,15.265,15.46,96449.0
2022-10-04,15.74,16.575,15.685,16.425,36620.0
2022-10-05,16.425,16.425,15.855,15.855,18530.0
2022-10-06,16.085,16.085,15.255,15.46,28338.0
2022-10-07,15.67,15.67,15.0,15.085,16903.0
2022-10-11,15.24,15.535,14.805,14.805,22650.0
2022-10-12,14.805,14.975,14.605,14.975,24600.0
2022-10-13,14.715,15.34,14.595,15.215,37998.0
2022-10-14,15.45,15.45,14.8,14.825,9729.0
2022-10-17,15.18,15.33,14.96,15.23,33558.0
2022-10-18,15.655,15.67,15.4,15.475,11753.0
2022-10-19,15.61,15.61,14.975,15.165,24451.0
2022-10-20,15.085,15.24,14.79,14.79,34692.0
2022-10-21,14.925,15.035,14.715,14.96,23784.0
2022-10-24,14.935,15.355,14.935,15.3,21567.0
2022-10-25,15.3,15.56,15.3,15.44,9110.0
2022-10-26,15.315,15.655,15.24,15.355,10246.0
2022-10-27,15.635,15.94,15.635,15.78,23949.0
2022-10-28,16.045,16.12,15.795,15.95,10151.0
2022-10-31,15.905,15.99,15.605,15.605,17477.0
2022-11-01,15.46,16.22,15.46,16.135,51986.0
2022-11-02,16.085,16.29,15.745,15.825,42793.0
2022-11-03,15.74,16.16,15.66,15.825,15874.0
2022-11-04,15.66,16.33,15.66,16.0,25746.0
2022-11-07,16.21,16.525,16.12,16.375,24021.0
2022-11-08,16.83,17.395,16.55,16.62,53357.0
2022-11-09,16.565,16.87,16.44,16.635,33855.0
2022-11-10,16.585,16.905,16.585,16.84,23777.0
2022-11-11,17.05,17.345,16.805,16.99,17244.0
2022-11-14,17.125,17.145,16.795,16.865,29569.0
2022-11-15,17.245,17.245,16.945,17.195,29470.0
2022-11-16,17.025,17.17,16.93,16.95,15265.0
2022-11-17,17.0,17.005,16.625,16.635,30538.0
2022-11-18,16.685,16.99,16.685,16.925,16720.0
2022-11-21,17.21,17.21,16.735,16.965,15087.0
2022-11-22,16.965,17.11,16.93,16.98,8475.0
2022-11-23,16.815,17.22,16.815,17.185,24624.0
2022-11-24,16.925,17.43,16.925,17.43,7677.0
2022-11-25,17.365,17.5,17.345,17.43,5773.0
2022-11-28,17.43,17.5,16.915,16.99,16673.0
2022-11-29,17.2,17.28,17.005,17.27,11715.0
2022-11-30,17.465,17.515,17.175,17.515,9563.0
2022-12-01,17.555,17.685,17.335,17.39,8742.0
2022-12-02,17.255,17.525,17.065,17.395,13266.0
2022-12-05,17.1,17.345,16.95,17.0,14230.0
2022-12-06,16.94,17.11,16.625,16.695,13663.0
2022-12-07,16.535,16.975,16.535,16.62,9967.0
2022-12-08,16.515,17.005,16.515,16.705,20201.0
2022-12-09,16.695,16.83,16.5,16.5,11601.0
2022-12-12,16.675,16.735,16.485,16.625,33260.0
2022-12-13,17.04,17.215,16.785,16.98,23137.0
2022-12-14,17.085,17.495,16.975,17.05,23941.0
2022-12-15,17.035,17.035,16.555,16.965,22199.0
2022-12-16,17.075,17.11,16.82,17.075,14998.0
2022-12-19,17.135,17.135,16.665,16.775,10771.0
2022-12-20,16.915,17.215,16.715,17.05,34647.0
2022-12-21,17.455,17.785,16.555,17.455,74704.0
2022-12-22,17.555,17.555,16.675,16.82,15485.0
2022-12-23,16.82,16.92,16.68,16.835,16229.0
2022-12-28,16.47,16.77,16.065,16.115,18921.0
2022-12-29,16.435,16.88,16.28,16.76,19391.0
2022-12-30,17.0,17.01,16.715,16.905,10529.0
2023-01-03,16.74,17.135,16.415,16.605,38015.0
2023-01-04,16.74,17.01,16.7,16.94,15137.0
2023-01-05,16.955,16.955,16.68,16.68,10093.0
2023-01-06,16.7,17.28,16.68,17.16,48601.0
2023-01-09,17.3,17.635,17.025,17.35,21027.0
2023-01-10,17.265,17.48,17.07,17.4,11853.0
2023-01-11,17.47,17.82,17.455,17.815,30800.0
2023-01-12,17.735,18.465,17.735,18.205,37551.0
2023-01-13,18.0,18.55,17.995,18.38,26304.0
2023-01-16,18.07,18.775,18.07,18.49,19038.0
2023-01-17,18.335,18.765,18.335,18.695,29781.0
2023-01-18,18.74,19.055,18.635,18.9,37358.0
2023-01-19,18.55,18.745,18.335,18.405,14822.0
2023-01-20,18.31,18.625,18.3,18.415,7081.0
2023-01-23,18.595,18.745,18.295,18.475,14050.0
2023-01-24,18.525,18.635,18.42,18.42,8760.0
2023-01-25,18.045,18.38,17.995,18.38,22188.0
2023-01-26,18.335,18.835,18.325,18.78,38012.0
2023-01-27,18.815,19.22,18.685,19.075,29810.0
2023-01-30,18.79,19.065,18.78,19.045,15503.0
2023-01-31,18.98,19.705,18.97,19.705,36420.0
2023-02-01,19.58,19.835,19.485,19.725,101008.0
2023-02-02,19.45,20.21,19.44,19.85,40606.0
2023-02-03,19.535,19.955,19.535,19.79,9917.0
2023-02-06,19.705,19.82,19.535,19.585,7695.0
2023-02-07,19.465,19.86,19.425,19.67,16715.0
2023-02-08,19.665,19.78,19.45,19.5,14287.0
2023-02-09,19.535,19.62,19.105,19.15,29130.0
2023-02-10,18.86,19.2,18.86,19.005,46238.0
2023-02-13,18.755,19.45,18.73,19.235,18622.0
2023-02-14,19.105,19.56,19.105,19.19,19687.0
2023-02-15,19.28,19.835,19.15,19.8,42061.0
2023-02-16,19.43,20.18,19.43,20.135,82249.0
2023-02-17,20.05,20.33,19.945,20.33,60193.0
2023-02-21,20.18,20.255,19.785,19.785,30277.0
2023-02-22,19.79,20.29,19.79,20.17,31091.0
2023-02-23,20.22,20.34,19.965,20.245,10133.0
2023-02-24,20.27,20.3,19.91,20.11,17407.0
2023-02-27,20.265,20.52,20.05,20.51,20491.0
2023-02-28,20.52,20.855,20.23,20.82,31858.0
2023-03-01,20.505,21.085,20.285,20.365,29245.0
2023-03-02,20.135,20.615,20.05,20.54,24419.0
2023-03-03,20.565,20.785,20.565,20.65,28348.0
2023-03-06,20.615,20.82,20.39,20.58,14764.0
2023-03-07,21.42,21.83,21.075,21.48,127233.0
2023-03-08,21.84,21.995,21.335,21.805,117080.0
2023-03-09,21.805,22.02,21.515,21.575,54116.0
2023-03-10,21.575,21.72,21.25,21.36,46356.0
2023-03-13,21.325,21.325,20.585,20.785,41828.0
2023-03-14,21.245,21.44,20.655,20.915,58281.0
2023-03-15,20.335,20.675,19.51,19.83,85374.0
2023-03-16,19.69,20.585,19.11,20.585,48562.0
2023-03-17,20.15,20.5,19.76,19.77,27727.0
2023-03-20,19.5,20.48,19.5,20.48,31493.0
2023-03-21,20.69,21.41,20.585,20.94,79221.0
2023-03-22,21.09,21.245,20.89,21.065,27182.0
2023-03-23,20.915,21.3,20.62,20.645,19026.0
2023-03-24,20.185,20.645,20.115,20.31,23081.0
2023-03-27,20.655,20.83,20.385,20.715,21714.0
2023-03-28,20.785,20.96,20.63,20.68,17358.0
2023-03-29,20.735,20.89,20.7,20.81,19680.0
2023-03-30,21.15,21.185,20.865,21.065,12125.0
2023-03-31,21.22,21.585,21.21,21.41,37859.0
2023-04-03,21.41,21.41,20.51,20.715,54317.0
2023-04-04,21.055,21.08,20.68,20.925,24559.0
2023-04-05,21.24,21.24,20.055,20.36,38200.0
2023-04-06,20.345,20.345,19.98,20.185,15509.0
2023-04-10,19.985,20.25,19.98,20.215,17356.0
2023-04-11,20.205,20.5,19.985,20.49,23192.0
2023-04-12,20.455,20.68,20.445,20.55,12118.0
2023-04-13,20.415,20.845,20.405,20.82,14443.0
2023-04-14,20.82,20.82,20.605,20.82,15259.0
2023-04-17,20.855,21.11,20.785,21.11,14438.0
2023-04-18,21.205,21.205,20.585,20.645,20206.0
2023-04-19,20.585,20.875,20.5,20.83,13971.0
2023-04-20,20.48,20.82,20.48,20.715,13761.0
2023-04-21,20.715,20.805,20.5,20.785,21737.0
2023-04-24,20.42,20.71,20.42,20.71,15167.0
2023-04-25,20.82,20.82,20.51,20.525,17856.0
2023-04-26,20.525,20.725,20.48,20.665,17027.0
2023-04-27,20.665,21.255,20.62,20.995,31649.0
2023-04-28,21.255,21.255,20.89,20.89,17354.0
2023-05-01,20.97,21.28,20.71,21.11,21683.0
2023-05-02,21.575,21.89,21.265,21.515,49866.0
2023-05-03,21.5,21.63,21.16,21.23,55475.0
2023-05-04,21.115,21.115,19.98,20.065,67847.0
2023-05-05,20.325,20.64,20.015,20.065,26511.0
2023-05-08,20.065,20.22,19.98,20.065,37940.0
2023-05-09,20.065,20.23,19.98,20.205,17180.0
2023-05-10,20.28,20.28,19.145,19.3,46731.0
2023-05-11,19.12,19.19,18.76,19.005,38304.0
2023-05-12,19.11,19.36,19.085,19.23,15672.0
2023-05-15,19.085,19.525,18.895,18.955,41041.0
2023-05-16,18.91,19.37,18.83,19.32,52002.0
2023-05-17,19.615,19.97,19.39,19.725,15943.0
2023-05-18,19.75,20.11,19.72,19.76,20532.0
2023-05-19,20.075,20.1,19.475,19.56,26400.0
2023-05-23,19.285,19.885,19.285,19.865,22217.0
2023-05-24,19.71,19.865,19.325,19.555,37651.0
2023-05-25,19.525,20.24,19.525,20.195,35571.0
2023-05-26,20.195,20.325,19.98,20.315,18671.0
2023-05-29,20.385,20.83,20.37,20.735,18241.0
2023-05-30,20.675,20.845,20.35,20.42,16606.0
2023-05-31,20.345,20.345,19.76,19.805,66805.0
2023-06-01,19.805,19.9,19.655,19.83,25654.0
2023-06-02,19.98,20.28,19.945,20.215,9881.0
2023-06-05,20.215,20.465,20.115,20.35,8817.0
2023-06-06,20.35,20.5,20.255,20.325,18284.0
2023-06-07,20.265,20.5,20.115,20.23,39298.0
2023-06-08,20.16,20.395,20.16,20.28,15229.0
2023-06-09,20.405,20.405,19.75,20.125,24344.0
2023-06-12,20.28,20.535,20.005,20.36,12126.0
2023-06-13,20.35,21.025,20.35,20.58,34246.0
2023-06-14,21.23,21.23,20.58,20.805,20157.0
2023-06-15,20.48,20.875,20.48,20.8,21001.0
2023-06-16,20.92,20.975,20.765,20.92,13645.0
2023-06-19,20.58,21.135,20.58,20.835,21106.0
2023-06-20,20.605,21.255,20.595,21.14,42926.0
2023-06-21,21.055,21.625,21.0,21.58,30045.0
2023-06-22,21.44,21.58,21.16,21.24,24282.0
2023-06-23,21.025,21.095,20.8,20.975,16675.0
2023-06-26,20.965,21.09,20.885,20.895,20033.0
2023-06-27,20.905,21.715,20.905,21.715,27011.0
2023-06-28,20.58,21.58,20.57,21.52,25207.0
2023-06-29,21.65,21.845,21.28,21.8,14616.0
2023-06-30,21.945,22.11,21.75,21.97,18610.0
2023-07-04,21.97,22.25,21.845,22.11,27496.0
2023-07-05,22.095,22.285,22.01,22.12,23853.0
2023-07-06,22.28,22.285,21.8,21.865,28608.0
2023-07-07,22.02,22.1,21.845,21.925,13147.0
2023-07-10,21.89,22.465,21.845,22.385,32363.0
2023-07-11,22.4,22.725,22.155,22.43,39313.0
2023-07-12,22.655,23.035,22.54,22.85,52488.0
2023-07-13,23.105,23.125,22.71,22.93,29125.0
2023-07-14,23.025,23.545,22.87,23.545,62314.0
2023-07-17,23.565,24.225,23.51,24.03,55587.0
2023-07-18,23.995,24.27,23.625,24.18,53360.0
2023-07-19,24.18,24.365,23.915,23.925,20932.0
2023-07-20,24.005,24.005,23.785,23.845,17857.0
2023-07-21,24.09,24.09,23.345,23.845,44045.0
2023-07-24,23.87,24.2,23.75,24.085,46923.0
2023-07-25,23.945,24.4,23.81,24.19,15296.0
2023-07-26,24.285,24.34,23.915,24.135,22444.0
2023-07-27,24.26,24.445,23.8,23.915,21724.0
2023-07-28,24.05,24.09,23.83,23.89,13579.0
2023-07-31,23.8,24.145,23.8,23.88,18701.0
2023-08-01,23.82,25.07,23.785,24.795,79755.0
2023-08-02,24.79,24.795,24.145,24.2,14292.0
2023-08-03,24.065,24.535,23.905,24.34,30508.0
2023-08-04,24.235,24.69,23.705,24.575,22096.0
2023-08-08,24.655,24.665,24.065,24.17,26804.0
2023-08-09,23.96,24.26,23.87,24.12,17160.0
2023-08-10,24.375,24.385,23.705,24.235,27631.0
2023-08-11,24.645,25.3,24.575,24.885,62003.0
2023-08-14,25.07,25.195,24.795,24.92,87762.0
2023-08-15,24.675,25.125,24.485,24.5,48615.0
2023-08-16,24.32,24.795,24.295,24.42,26503.0
2023-08-17,24.55,24.71,24.065,24.165,57251.0
2023-08-18,23.81,24.285,23.765,24.25,8323.0
2023-08-21,24.13,24.18,23.53,23.76,30941.0
2023-08-22,23.8,24.315,23.775,24.04,44845.0
2023-08-23,24.1,24.48,23.935,24.39,22393.0
2023-08-24,24.27,24.435,24.005,24.24,18775.0
2023-08-25,24.215,24.525,24.09,24.355,36262.0
2023-08-28,24.355,24.755,24.355,24.505,19201.0
2023-08-29,24.34,24.725,24.34,24.55,18442.0
2023-08-30,24.63,24.795,24.48,24.72,45271.0
2023-08-31,24.535,24.955,24.535,24.77,33024.0
2023-09-01,25.08,25.73,24.94,25.715,257005.0
2023-09-05,25.615,25.995,25.535,25.65,70557.0
2023-09-06,25.685,25.795,25.265,25.705,37910.0
2023-09-07,25.545,25.685,25.3,25.635,65265.0
2023-09-08,25.59,25.715,25.545,25.57,25097.0
2023-09-11,25.705,25.9,25.555,25.81,18390.0
2023-09-12,25.67,25.935,25.485,25.615,37489.0
2023-09-13,25.67,25.805,25.51,25.66,46439.0
2023-09-14,25.81,26.185,25.81,26.15,16075.0
2023-09-15,26.105,26.24,25.805,25.81,24401.0
2023-09-18,25.81,26.855,25.74,26.72,117924.0
2023-09-19,26.72,27.115,26.625,26.685,75005.0
2023-09-20,26.785,26.785,26.38,26.74,31240.0
2023-09-21,26.605,26.605,25.395,25.4,28097.0
2023-09-22,25.305,25.395,25.045,25.11,29128.0
2023-09-25,25.4,25.41,24.955,24.975,14296.0
2023-09-26,24.955,25.03,24.21,24.26,40674.0
2023-09-27,24.35,24.815,24.26,24.715,20404.0
2023-09-28,24.52,25.295,24.51,25.02,17106.0
2023-09-29,25.295,25.66,24.955,25.07,34598.0
2023-10-02,25.045,25.205,24.635,24.895,48629.0
2023-10-03,24.67,24.78,24.475,24.555,30353.0
2023-10-04,24.315,24.72,24.28,24.53,21920.0
2023-10-05,24.37,24.92,24.37,24.76,20814.0
2023-10-06,24.745,25.59,24.43,25.58,29611.0
2023-10-10,25.66,26.275,25.57,26.195,32475.0
2023-10-11,26.07,27.155,26.07,27.095,66433.0
2023-10-12,27.31,27.325,25.865,26.65,66234.0
2023-10-13,26.775,27.085,26.34,26.46,38639.0
2023-10-16,26.47,27.175,26.285,26.865,45641.0
2023-10-17,26.515,26.945,26.195,26.265,29311.0
2023-10-18,26.25,26.265,25.215,25.275,44406.0
2023-10-19,25.045,25.705,24.985,25.32,25247.0
2023-10-20,25.32,25.48,24.99,25.35,29220.0
2023-10-23,25.125,25.57,25.115,25.215,9228.0
2023-10-24,24.955,25.73,24.955,25.715,39833.0
2023-10-25,25.5,25.84,25.09,25.68,37218.0
2023-10-26,25.5,26.05,25.48,25.795,30014.0
2023-10-27,25.82,26.015,25.615,25.84,74217.0
2023-10-30,25.97,26.82,25.84,26.64,40123.0
2023-10-31,26.46,26.79,26.39,26.605,38056.0
2023-11-01,26.755,27.105,26.55,27.005,59974.0
2023-11-02,27.175,28.485,27.07,28.485,85299.0
2023-11-03,28.465,29.02,28.29,28.51,52581.0
2023-11-06,28.71,28.715,28.38,28.585,85169.0
2023-11-07,28.735,28.735,26.255,26.32,212588.0
2023-11-08,26.47,26.47,24.28,24.34,172422.0
2023-11-09,24.36,24.885,24.34,24.76,120845.0
2023-11-10,24.27,24.94,24.245,24.555,92162.0
2023-11-13,24.255,24.7,24.245,24.545,27031.0
2023-11-14,24.95,25.115,24.555,24.66,42218.0
2023-11-15,24.69,25.6,24.69,25.315,83335.0
2023-11-16,24.94,25.305,24.885,24.99,21285.0
2023-11-17,24.795,25.27,24.635,25.145,22618.0
2023-11-20,24.99,25.225,24.62,24.635,26889.0
2023-11-21,24.59,24.635,23.495,23.585,76132.0
2023-11-22,23.745,23.845,23.435,23.765,17650.0
2023-11-23,24.03,24.27,23.825,23.835,21905.0
2023-11-24,23.61,23.86,23.56,23.61,6255.0
2023-11-27,23.425,23.71,23.345,23.55,29234.0
2023-11-28,23.835,23.87,23.435,23.725,52167.0
2023-11-29,23.475,23.97,23.475,23.655,34934.0
2023-11-30,23.71,24.18,23.7,23.815,25995.0
2023-12-01,23.995,24.51,23.995,24.385,21180.0
2023-12-04,24.315,24.815,24.315,24.635,27020.0
2023-12-05,24.405,25.555,24.395,25.33,41414.0
2023-12-06,25.32,25.6,24.83,25.16,38263.0
2023-12-07,25.365,25.795,24.885,25.57,35556.0
2023-12-08,25.25,25.51,24.91,24.91,31258.0
2023-12-11,24.92,25.145,24.77,24.95,51412.0
2023-12-12,25.25,25.455,24.86,25.455,46964.0
2023-12-13,25.815,25.815,25.145,25.725,33339.0
2023-12-14,26.22,26.425,25.965,26.1,30625.0
2023-12-15,26.37,26.47,25.65,25.795,34463.0
2023-12-18,25.83,26.135,25.595,25.77,25086.0
2023-12-19,25.525,26.1,25.525,26.03,41651.0
2023-12-20,26.09,26.48,25.965,26.03,37899.0
2023-12-21,26.03,26.48,26.03,26.41,11752.0
2023-12-22,26.46,26.545,26.175,26.39,23674.0
2023-12-27,26.49,26.815,26.355,26.68,17295.0
2023-12-28,26.85,27.525,26.56,27.325,39610.0
2023-12-29,27.39,27.735,27.175,27.28,22117.0
2024-01-02,27.505,27.505,26.975,27.175,29950.0
2024-01-03,27.085,27.515,26.83,27.345,25893.0
2024-01-04,27.055,27.625,27.055,27.175,19023.0
2024-01-05,27.11,27.505,26.95,27.3,41962.0
2024-01-08,27.05,27.49,26.965,27.21,15380.0
2024-01-09,26.85,27.515,26.85,27.355,17736.0
2024-01-10,27.335,27.715,27.2,27.705,19468.0
2024-01-11,27.74,27.93,27.02,27.875,37615.0
2024-01-12,27.325,28.055,27.325,28.04,21388.0
2024-01-15,28.03,28.065,27.65,27.94,16026.0
2024-01-16,27.58,28.345,27.56,28.265,32232.0
2024-01-17,28.38,28.38,27.87,28.165,28812.0
2024-01-18,27.905,28.725,27.905,28.725,50168.0
2024-01-19,28.725,28.975,28.525,28.84,27912.0
2024-01-22,28.965,29.195,28.785,29.02,25971.0
2024-01-23,28.85,29.03,27.885,28.175,34996.0
2024-01-24,28.4,28.92,27.965,28.13,31765.0
2024-01-25,28.38,28.66,28.28,28.525,36561.0
2024-01-26,28.1,28.9,28.1,28.825,29089.0
2024-01-29,28.84,29.02,28.635,28.85,17851.0
2024-01-30,28.58,29.065,28.57,28.875,21493.0
2024-01-31,28.56,29.005,28.56,28.695,77318.0
2024-02-01,29.02,29.185,28.77,29.065,28516.0
2024-02-02,28.77,29.42,28.77,29.24,159910.0
2024-02-05,28.905,29.285,28.445,28.5,29777.0
2024-02-06,28.6,28.885,28.375,28.42,38267.0
2024-02-07,28.65,28.66,27.815,28.145,28477.0
2024-02-08,28.31,28.575,28.175,28.425,23423.0
2024-02-09,28.38,28.555,28.12,28.435,65452.0
2024-02-12,28.42,29.155,28.375,29.06,30426.0
2024-02-13,28.03,28.695,28.02,28.435,21091.0
2024-02-14,28.19,29.165,28.19,29.01,29278.0
2024-02-15,29.29,29.29,28.715,28.94,23152.0
2024-02-16,28.915,29.51,28.86,29.51,21387.0
2024-02-20,28.01,29.87,28.01,29.22,37001.0
2024-02-21,28.41,29.56,28.41,29.515,17685.0
2024-02-22,29.56,29.805,29.23,29.265,27610.0
2024-02-23,28.615,29.68,28.615,29.545,32370.0
2024-02-26,29.255,30.13,29.255,29.995,30875.0
2024-02-27,29.905,30.67,29.905,30.59,63596.0
2024-02-28,29.57,31.295,29.545,31.175,46759.0
2024-02-29,31.51,31.535,30.645,30.725,46000.0
2024-03-01,31.095,31.275,30.61,30.825,52639.0
2024-03-04,30.455,30.995,30.345,30.725,39005.0
2024-03-05,29.535,29.65,27.76,28.4,136729.0
2024-03-06,28.735,29.615,28.735,29.5,82212.0
2024-03-07,29.4,30.03,29.285,29.345,56418.0
2024-03-08,29.085,29.695,28.87,28.905,41001.0
2024-03-11,28.76,28.84,28.435,28.68,41014.0
2024-03-12,28.84,28.915,28.645,28.77,16772.0
2024-03-13,28.785,29.025,28.48,28.77,53748.0
2024-03-14,29.16,29.18,28.795,28.905,20821.0
2024-03-15,28.905,29.16,28.89,28.94,79807.0
2024-03-18,28.99,29.635,28.99,29.225,27473.0
2024-03-19,29.515,29.56,29.26,29.4,17462.0
2024-03-20,29.37,30.275,29.37,30.21,26804.0
2024-03-21,29.345,30.865,29.345,30.4,30866.0
2024-03-22,30.41,30.535,30.28,30.345,19599.0
2024-03-25,30.72,30.72,29.77,29.77,32552.0
2024-03-26,29.35,30.025,29.35,29.435,27123.0
2024-03-27,29.545,30.18,29.545,30.07,21210.0
2024-03-28,30.51,30.665,29.855,29.855,19994.0
2024-04-01,29.855,30.41,29.77,30.2,35216.0
2024-04-02,30.065,30.255,29.855,30.19,14606.0
2024-04-03,29.99,30.575,29.99,30.21,19235.0
2024-04-04,30.145,30.585,29.98,30.02,16316.0
2024-04-05,30.025,30.52,30.025,30.42,14133.0
2024-04-08,30.465,30.6,30.345,30.365,8400.0
2024-04-09,30.69,30.845,30.17,30.235,38747.0
2024-04-10,30.245,30.885,29.97,30.07,21640.0
2024-04-11,30.07,30.07,29.47,29.615,38068.0
2024-04-12,29.605,29.745,29.305,29.415,21227.0
2024-04-15,29.46,29.71,28.78,28.95,16714.0
2024-04-16,29.09,29.435,28.76,29.36,42231.0
2024-04-17,28.605,29.59,28.605,29.425,22757.0
2024-04-18,29.655,29.835,29.27,29.29,9783.0
2024-04-19,29.38,30.685,29.37,30.5,37938.0
2024-04-22,30.875,30.94,30.17,30.745,22512.0
2024-04-23,30.765,31.35,30.765,31.24,23830.0
2024-04-24,31.295,31.62,31.075,31.22,16594.0
2024-04-25,31.12,31.35,30.875,31.25,28530.0
2024-04-26,31.585,31.595,30.975,31.2,22764.0
2024-04-29,31.24,31.595,30.975,31.21,35767.0
2024-04-30,30.655,31.2,30.52,30.83,23546.0
2024-05-01,31.11,31.11,30.165,30.73,28626.0
2024-05-02,27.355,27.5,24.475,25.545,289912.0
2024-05-03,25.58,25.925,25.345,25.6,145831.0
2024-05-06,26.29,26.29,25.15,25.16,91927.0
2024-05-07,25.035,25.225,24.34,24.34,95061.0
2024-05-08,24.375,24.86,24.25,24.53,82560.0
2024-05-09,24.805,25.395,24.44,24.64,55742.0
2024-05-10,24.84,24.925,24.47,24.85,48664.0
2024-05-13,25.05,25.06,24.56,24.63,50719.0
2024-05-14,24.825,24.825,24.215,24.34,30800.0
2024-05-15,24.295,24.615,23.72,23.83,112444.0
2024-05-16,23.74,24.175,23.74,23.93,31397.0
2024-05-17,23.895,24.15,23.72,23.795,42435.0
2024-05-21,23.795,24.22,23.655,23.695,55953.0
2024-05-22,23.595,24.075,23.375,23.965,118246.0
2024-05-23,24.13,24.35,23.555,23.6,29186.0
2024-05-24,23.5,23.85,23.5,23.595,43235.0
2024-05-27,23.565,24.26,23.5,24.22,40250.0
2024-05-28,23.93,24.37,23.7,23.74,26966.0
2024-05-29,23.72,23.785,23.465,23.695,34507.0
2024-05-30,23.775,24.075,23.5,23.63,28357.0
2024-05-31,23.655,24.065,23.64,23.985,18681.0
2024-06-03,23.985,23.985,23.485,23.5,39524.0
2024-06-04,23.675,23.885,23.465,23.85,51200.0
2024-06-05,24.33,24.33,23.865,23.95,49058.0
2024-06-06,24.13,24.13,23.765,23.865,23628.0
2024-06-07,23.81,24.15,23.755,23.755,16718.0
2024-06-10,23.695,23.93,23.695,23.83,29127.0
2024-06-11,23.84,23.985,23.63,23.695,33238.0
2024-06-12,23.695,24.57,23.695,24.305,52318.0
2024-06-13,24.33,24.37,23.895,24.315,30693.0
2024-06-14,24.195,24.34,23.685,23.87,36152.0
2024-06-17,23.675,24.0,23.39,23.555,32729.0
2024-06-18,23.75,23.835,23.41,23.565,33692.0
2024-06-19,23.455,23.655,23.295,23.415,35925.0
2024-06-20,23.48,23.825,23.455,23.825,21511.0
2024-06-21,23.825,23.915,23.345,23.675,41666.0
2024-06-24,23.675,23.905,23.61,23.87,19243.0
2024-06-25,23.96,23.97,23.14,23.29,32606.0
2024-06-26,23.38,23.48,23.085,23.175,33107.0
2024-06-27,23.305,23.665,23.175,23.61,19648.0
2024-06-28,23.305,23.925,23.305,23.65,33513.0
2024-07-02,23.705,23.705,22.945,23.225,59232.0
2024-07-03,23.4,23.665,23.105,23.5,25486.0
2024-07-04,23.195,23.76,23.105,23.73,21925.0
2024-07-05,24.055,24.1,23.235,23.26,31928.0
2024-07-08,23.425,23.63,23.185,23.63,16456.0
2024-07-09,23.61,23.63,23.12,23.27,72047.0
2024-07-10,23.15,23.535,23.14,23.355,21324.0
2024-07-11,23.535,23.825,23.38,23.77,60105.0
2024-07-12,23.345,24.1,23.335,23.74,20771.0
2024-07-15,23.695,24.08,23.695,23.795,25852.0
2024-07-16,23.87,24.59,23.86,24.5,52725.0
2024-07-17,24.795,24.795,24.11,24.145,30648.0
2024-07-18,24.425,24.56,23.97,24.2,25724.0
2024-07-19,24.675,24.675,24.09,24.285,29557.0
2024-07-22,24.33,24.71,24.24,24.57,37061.0
2024-07-23,24.785,24.82,24.47,24.7,33565.0
2024-07-24,24.755,24.875,24.24,24.38,25727.0
2024-07-25,24.13,24.44,24.13,24.285,16783.0
2024-07-26,24.32,24.745,24.32,24.68,15730.0
2024-07-29,24.865,24.865,24.21,24.33,17526.0
2024-07-30,24.58,24.58,24.145,24.23,18793.0
2024-07-31,24.23,24.63,24.13,24.56,33444.0
2024-08-01,24.83,24.83,24.195,24.47,46791.0
2024-08-02,24.13,24.425,23.61,23.835,31597.0
2024-08-06,23.335,23.75,23.315,23.445,49063.0
2024-08-07,23.475,23.86,22.865,23.185,41276.0
2024-08-08,23.235,23.65,22.995,23.425,70717.0
2024-08-09,23.05,23.085,21.375,22.3,105332.0
2024-08-12,22.41,22.945,22.125,22.19,35251.0
2024-08-13,22.44,22.44,21.68,22.145,63368.0
2024-08-14,22.31,22.475,21.905,22.19,29117.0
2024-08-15,22.375,22.845,22.375,22.57,24897.0
2024-08-16,22.585,22.735,22.44,22.495,26429.0
2024-08-19,22.67,22.87,22.495,22.605,13164.0
2024-08-20,22.75,22.75,22.105,22.105,34558.0
2024-08-21,22.31,22.67,22.125,22.51,39731.0
2024-08-22,22.495,23.14,22.485,23.14,39165.0
2024-08-23,22.92,23.815,22.91,23.72,27993.0
2024-08-26,23.99,24.01,23.65,23.895,29076.0
2024-08-27,23.88,23.89,23.455,23.455,30961.0
2024-08-28,23.455,23.64,23.315,23.36,43148.0
2024-08-29,23.435,23.88,23.315,23.555,17451.0
2024-08-30,23.575,23.905,23.425,23.545,8459.0
2024-09-03,23.475,23.685,22.855,22.9,32118.0
2024-09-04,22.9,23.05,22.695,22.78,23345.0
2024-09-05,22.68,23.05,22.465,22.495,17813.0
2024-09-06,22.52,22.625,21.985,22.21,24174.0
2024-09-09,22.89,22.9,22.345,22.365,14814.0
2024-09-10,22.76,22.8,21.995,22.345,22096.0
2024-09-11,22.31,22.77,22.21,22.77,14262.0
2024-09-12,22.9,23.13,22.65,22.89,14329.0
2024-09-13,22.895,23.26,22.85,23.14,34161.0
2024-09-16,23.16,23.255,22.945,22.99,26551.0
2024-09-17,23.075,23.28,22.945,23.215,18116.0
2024-09-18,23.385,23.72,23.12,23.41,32339.0
2024-09-19,23.695,23.845,23.395,23.695,24367.0
2024-09-20,23.955,23.965,23.335,23.6,15220.0
2024-09-23,23.635,23.75,23.105,23.105,30144.0
2024-09-24,23.11,23.86,23.095,23.76,77210.0
2024-09-25,23.645,23.88,23.395,23.56,8521.0
2024-09-26,23.85,24.19,23.395,24.115,39507.0
2024-09-27,24.135,24.135,23.815,23.88,29283.0
2024-09-30,23.965,23.965,23.185,23.88,21582.0
2024-10-01,24.06,24.36,23.775,24.17,28135.0
2024-10-02,24.16,24.275,23.795,23.88,19462.0
2024-10-03,23.785,23.975,23.545,23.92,14586.0
2024-10-04,24.115,24.275,23.795,23.985,25958.0
2024-10-07,24.0,24.085,23.635,23.86,20445.0
2024-10-08,23.965,23.975,23.55,23.57,11100.0
2024-10-09,23.625,23.835,23.475,23.795,24931.0
2024-10-10,23.975,24.125,23.775,24.125,21875.0
2024-10-11,24.3,24.47,24.245,24.395,23887.0
2024-10-15,24.535,24.545,23.945,24.16,37988.0
2024-10-16,24.125,24.44,23.9,23.9,24224.0
2024-10-17,24.115,24.19,23.74,24.19,30014.0
2024-10-18,24.32,24.32,23.935,23.955,11372.0
2024-10-21,23.975,24.16,23.645,23.825,11831.0
2024-10-22,24.125,24.125,23.72,23.88,37289.0
2024-10-23,23.835,24.15,23.27,23.365,48037.0
2024-10-24,23.59,23.6,23.235,23.6,52279.0
2024-10-25,23.72,23.805,23.515,23.76,23347.0
2024-10-28,23.92,24.15,23.695,23.945,40460.0
2024-10-29,23.92,23.92,23.225,23.27,67948.0
2024-10-30,23.28,23.42,23.205,23.29,29158.0
2024-10-31,23.32,23.61,23.01,23.14,25351.0
2024-11-01,23.365,23.535,23.205,23.31,18112.0
2024-11-04,23.32,23.625,23.205,23.31,28108.0
2024-11-05,21.325,21.35,19.14,19.28,408591.0
2024-11-06,19.48,19.89,19.28,19.665,144847.0
2024-11-07,19.665,20.135,19.405,20.06,116690.0
2024-11-08,20.115,20.125,19.505,19.535,69798.0
2024-11-11,19.49,20.03,19.45,19.64,40186.0
2024-11-12,19.795,19.795,19.405,19.685,42257.0
2024-11-13,19.545,19.79,19.33,19.665,68176.0
2024-11-14,19.75,19.87,19.645,19.855,31685.0
2024-11-15,19.995,20.04,19.715,20.04,35338.0
2024-11-18,20.005,20.295,19.945,20.17,47959.0
2024-11-19,20.16,20.17,19.715,19.78,39121.0
2024-11-20,19.795,19.955,19.515,19.73,39743.0
2024-11-21,19.845,19.965,19.685,19.955,59223.0
2024-11-22,20.115,20.425,20.03,20.305,75236.0
2024-11-25,20.555,20.6,20.285,20.435,74212.0
2024-11-26,20.6,20.6,19.945,20.095,29725.0
2024-11-27,20.135,22.065,20.135,21.705,168451.0
2024-11-28,21.895,22.345,21.52,22.1,127365.0
2024-11-29,22.37,22.37,21.925,22.225,81445.0
2024-12-02,22.205,22.335,21.83,21.865,83304.0
2024-12-03,21.865,22.205,21.705,21.96,45974.0
2024-12-04,21.85,22.12,21.755,22.045,67865.0
2024-12-05,22.015,22.215,21.865,22.13,25158.0
2024-12-06,22.1,22.335,22.045,22.27,53124.0
2024-12-09,22.24,22.515,21.84,21.905,64702.0
2024-12-10,21.915,21.97,21.725,21.855,38316.0
2024-12-11,21.855,21.915,21.465,21.625,59914.0
2024-12-12,21.625,21.625,21.26,21.35,66106.0
2024-12-13,21.365,21.64,21.135,21.21,72695.0
2024-12-16,21.45,21.545,20.555,20.565,80950.0
2024-12-17,20.45,20.705,20.125,20.185,76541.0
2024-12-18,20.25,20.355,19.69,19.82,81840.0
2024-12-19,19.535,20.185,19.53,19.795,77698.0
2024-12-20,19.87,19.89,19.575,19.735,71965.0
2024-12-23,19.775,19.785,19.33,19.5,147175.0
2024-12-24,19.68,20.45,19.46,20.45,50471.0
2024-12-27,20.49,20.49,19.775,19.775,32797.0
2024-12-30,19.785,20.22,19.355,19.535,63119.0
2024-12-31,19.625,19.945,19.585,19.935,20939.0
2025-01-02,20.05,20.25,19.925,20.08,59225.0
2025-01-03,20.135,20.395,19.88,20.08,34396.0
2025-01-06,20.385,20.395,19.83,19.9,59931.0
2025-01-07,20.08,20.395,19.66,19.925,52800.0
2025-01-08,19.975,20.385,19.33,19.44,89124.0
2025-01-09,19.405,19.965,19.405,19.66,29570.0
2025-01-10,19.86,19.87,19.13,19.235,88873.0
2025-01-13,19.235,19.32,19.07,19.31,41247.0
2025-01-14,19.405,19.51,19.175,19.345,46170.0
2025-01-15,19.5,19.72,19.31,19.555,53586.0
2025-01-16,19.68,20.715,19.605,20.67,98377.0
2025-01-17,20.66,20.86,20.505,20.505,70622.0
2025-01-20,20.64,21.155,20.555,21.085,75198.0
2025-01-21,21.21,21.23,20.735,21.22,70534.0
2025-01-22,21.315,21.325,20.935,21.06,57615.0
2025-01-23,21.08,21.26,20.87,21.2,41233.0
2025-01-24,21.19,21.305,20.99,21.28,28149.0
2025-01-27,20.975,21.23,20.6,20.68,34822.0
2025-01-28,20.915,20.925,20.22,20.42,32875.0
2025-01-29,20.195,20.5,20.03,20.08,41539.0
2025-01-30,20.205,20.6,20.195,20.6,42915.0
2025-01-31,20.585,20.64,19.68,19.785,86598.0
2025-02-03,19.44,19.48,18.49,19.04,141652.0
2025-02-04,19.175,19.45,19.06,19.205,49238.0
2025-02-05,19.53,19.88,19.27,19.84,62556.0
2025-02-06,19.9,20.05,19.7,19.725,28941.0
2025-02-07,19.745,20.06,19.355,19.425,29205.0
2025-02-10,19.45,19.965,19.31,19.555,55175.0
2025-02-11,19.555,19.565,19.31,19.395,34683.0
2025-02-12,19.395,19.535,19.13,19.215,70497.0
2025-02-13,19.27,19.405,19.12,19.185,53920.0
2025-02-14,19.225,19.32,19.04,19.13,59135.0
2025-02-18,19.395,19.64,19.165,19.5,60603.0
2025-02-19,19.53,19.625,19.365,19.375,33880.0
2025-02-20,19.375,19.43,19.12,19.24,43971.0
2025-02-21,19.24,19.335,19.015,19.13,61161.0
2025-02-24,19.13,19.365,18.955,19.3,42928.0
2025-02-25,19.32,19.47,19.26,19.425,37850.0
2025-02-26,19.5,19.82,19.45,19.63,27713.0
2025-02-27,19.555,19.785,19.25,19.29,36004.0
2025-02-28,19.32,19.5,18.91,19.08,67869.0
2025-03-03,19.1,19.3,18.585,18.69,43279.0
2025-03-04,17.875,17.88,15.695,16.455,305768.0
2025-03-05,16.92,16.93,16.425,16.74,149044.0
2025-03-06,16.73,17.475,16.645,17.33,121622.0
2025-03-07,17.235,18.065,17.235,17.9,101715.0
2025-03-10,18.245,18.26,17.3,17.385,128238.0
2025-03-11,17.405,17.415,17.025,17.255,72447.0
2025-03-12,17.3,17.445,17.045,17.16,52175.0
2025-03-13,17.12,17.255,16.675,16.73,98005.0
2025-03-14,16.885,17.12,16.885,17.02,50343.0
2025-03-17,17.015,17.18,16.945,17.07,47689.0
2025-03-18,17.08,17.225,16.875,17.07,54796.0
2025-03-19,16.8,17.295,16.8,17.225,56490.0
2025-03-20,17.215,17.285,17.05,17.195,48347.0
2025-03-21,17.13,17.255,16.895,16.975,43462.0
2025-03-24,17.03,17.41,16.985,17.38,93262.0
2025-03-25,17.42,17.43,17.235,17.285,38649.0
2025-03-26,17.325,17.39,17.1,17.15,65303.0
2025-03-27,17.14,17.225,16.76,17.07,74878.0
2025-03-28,16.915,17.12,16.645,16.85,143433.0
2025-03-31,16.955,17.16,16.525,17.09,43004.0
2025-04-01,17.07,17.285,16.82,17.11,45860.0
2025-04-02,16.975,17.265,16.935,17.215,54972.0
2025-04-03,16.78,17.185,16.595,16.83,117375.0
2025-04-04,16.52,16.915,15.915,16.18,136623.0
2025-04-07,15.625,16.355,15.17,15.545,148278.0
2025-04-08,15.635,16.19,15.09,15.295,70793.0
2025-04-09,15.17,16.74,15.17,16.585,144931.0
2025-04-10,16.5,16.535,15.575,15.75,86337.0
2025-04-11,15.7,16.13,15.645,16.025,46749.0
2025-04-14,16.19,16.38,16.08,16.19,35534.0
2025-04-15,16.355,16.565,16.205,16.325,39518.0
2025-04-16,16.295,16.45,16.18,16.285,31861.0
2025-04-17,16.46,16.535,16.325,16.525,37471.0
2025-04-21,16.45,16.69,16.17,16.46,67618.0
2025-04-22,16.49,16.79,16.39,16.4,47048.0
2025-04-23,16.73,17.08,16.73,16.925,65104.0
2025-04-24,16.905,17.265,16.81,16.875,16230.0
2025-04-25,16.82,17.14,16.77,16.975,20145.0
2025-04-28,16.995,17.265,16.925,17.02,13352.0
2025-04-29,17.02,17.1,16.945,17.005,17419.0
2025-04-30,16.935,17.185,16.635,17.11,30113.0
2025-05-01,16.985,17.515,16.985,17.295,41857.0
2025-05-02,17.8,17.81,17.18,17.625,37601.0
2025-05-05,17.665,17.76,17.45,17.7,18991.0
2025-05-06,18.585,20.285,18.575,20.09,271947.0
2025-05-07,20.0,20.67,19.99,20.495,243986.0
2025-05-08,20.74,21.255,20.495,21.145,122611.0
2025-05-09,21.235,21.62,21.11,21.565,60957.0
2025-05-12,21.77,22.06,21.35,21.945,117173.0
2025-05-13,21.95,22.465,21.915,22.445,140027.0
2025-05-14,22.565,22.805,22.175,22.805,100848.0
2025-05-15,22.65,22.98,22.61,22.69,98349.0
2025-05-16,22.485,23.135,22.38,23.105,77673.0
2025-05-20,23.095,23.29,22.99,23.135,62899.0
2025-05-21,22.775,23.245,22.475,22.515,53103.0
2025-05-22,22.545,22.785,22.4,22.76,34792.0
2025-05-23,22.555,22.795,22.555,22.73,27400.0
2025-05-26,22.76,22.95,22.75,22.94,11381.0
2025-05-27,22.225,22.42,21.37,21.71,92445.0
2025-05-28,21.71,22.08,21.66,21.77,27418.0
2025-05-29,21.77,22.08,21.74,22.06,34654.0
2025-05-30,22.115,22.175,21.7,21.825,23808.0
2025-06-02,21.805,21.845,21.205,21.34,31361.0
2025-06-03,21.4,21.75,21.205,21.73,51561.0
2025-06-04,21.555,22.02,21.455,21.855,19819.0
2025-06-05,21.935,22.175,21.865,21.895,22404.0
2025-06-06,21.575,22.175,21.565,21.915,18353.0
2025-06-09,22.07,22.465,22.03,22.38,35393.0
2025-06-10,22.31,22.43,22.215,22.32,27467.0
2025-06-11,22.37,22.76,22.37,22.69,23699.0
2025-06-12,22.805,22.885,22.71,22.835,14542.0
2025-06-13,22.575,22.83,22.515,22.61,44166.0
2025-06-16,22.66,22.955,22.66,22.7,29287.0
2025-06-17,22.61,22.84,21.93,22.14,34769.0
2025-06-18,21.875,22.23,21.875,22.16,14164.0
2025-06-19,21.915,22.18,21.835,22.17,11928.0
2025-06-20,22.05,22.385,22.01,22.1,23823.0
2025-06-23,21.93,22.22,21.875,22.04,15453.0
2025-06-24,22.21,22.355,22.14,22.355,10303.0
2025-06-25,22.315,22.315,21.825,21.94,13675.0
2025-06-26,22.495,22.495,21.925,22.21,15376.0
2025-06-27,22.405,22.595,22.1,22.305,16386.0
2025-06-30,22.305,22.525,22.08,22.475,18982.0
2025-07-02,22.64,22.9,22.17,22.87,29326.0
2025-07-03,22.86,23.195,22.63,23.195,55859.0
2025-07-04,23.115,23.35,22.86,23.29,29873.0
2025-07-07,23.47,23.53,23.005,23.005,48289.0
2025-07-08,23.28,23.29,22.99,23.115,14835.0
2025-07-09,23.28,23.31,22.7,22.75,16780.0
2025-07-10,22.67,23.005,22.515,22.975,12960.0
2025-07-11,22.91,22.92,22.485,22.72,16386.0
2025-07-14,22.73,22.79,22.425,22.67,17720.0
2025-07-15,22.475,22.79,22.475,22.63,11844.0
2025-07-16,22.65,22.79,22.465,22.72,10549.0
2025-07-17,22.73,22.89,22.66,22.8,18943.0
2025-07-18,22.82,22.975,22.71,22.975,14593.0
2025-07-21,22.965,23.015,22.67,22.74,31352.0
2025-07-22,22.93,22.935,22.62,22.88,11951.0
2025-07-23,22.62,23.175,22.61,23.015,27670.0
2025-07-24,22.965,23.155,22.9,22.955,12156.0
2025-07-25,22.995,23.065,22.795,22.955,29968.0
2025-07-28,23.235,23.35,22.82,23.33,18819.0
2025-07-29,23.35,23.5,23.35,23.35,21827.0
2025-07-30,23.37,23.53,23.235,23.245,16522.0
2025-07-31,22.67,23.49,22.67,23.255,23109.0
2025-08-01,22.91,23.5,22.77,23.46,55255.0
2025-08-05,23.29,23.94,23.28,23.56,58443.0
2025-08-06,23.34,23.645,23.055,23.145,31351.0
2025-08-07,23.115,23.52,22.66,22.8,25685.0
2025-08-08,22.65,22.66,21.41,21.58,96173.0
2025-08-11,21.885,22.0,21.635,21.675,40615.0
2025-08-12,21.97,22.485,21.715,22.325,30734.0
2025-08-13,22.65,22.76,22.385,22.64,15679.0
2025-08-14,22.6,22.66,22.23,22.515,28484.0
2025-08-15,22.62,22.975,22.565,22.575,38480.0
2025-08-18,22.535,22.91,22.415,22.85,50123.0
2025-08-19,22.81,23.38,22.545,22.545,41268.0
2025-08-20,22.74,22.85,22.495,22.67,27210.0
2025-08-21,22.475,23.005,22.465,22.8,31554.0
2025-08-22,23.035,23.35,22.965,23.31,32024.0
2025-08-25,23.28,23.38,22.81,23.215,42191.0
2025-08-26,23.055,23.32,23.055,23.175,33888.0
2025-08-27,23.175,23.645,23.105,23.625,43837.0
2025-08-28,23.57,24.11,23.57,24.11,57237.0
2025-08-29,24.06,24.15,23.45,23.45,81164.0
2025-09-02,23.645,23.645,23.265,23.46,39155.0
2025-09-03,23.645,23.645,23.48,23.52,8791.0
2025-09-04,23.54,23.915,23.54,23.695,13838.0
2025-09-05,23.705,23.825,23.47,23.665,13259.0
2025-09-08,23.59,23.795,23.33,23.39,22600.0
2025-09-09,23.39,23.41,22.955,23.085,38833.0
2025-09-10,23.025,23.39,23.005,23.135,14418.0
2025-09-11,23.175,23.49,23.075,23.44,19504.0
2025-09-12,23.5,23.5,23.13,23.43,19417.0
2025-09-15,23.54,23.73,23.26,23.44,18856.0
2025-09-16,23.6,23.6,23.1,23.15,23627.0
2025-09-17,23.28,23.6,23.11,23.15,34777.0
2025-09-18,23.42,23.75,23.16,23.59,35697.0
2025-09-19,23.54,23.81,23.53,23.68,26453.0
2025-09-22,23.54,24.13,23.53,24.11,28438.0
2025-09-23,24.2,24.43,24.13,24.34,54225.0
2025-09-24,24.47,24.5,24.03,24.11,23284.0
2025-09-25,24.1,24.1,23.8,24.0,29041.0
2025-09-26,23.76,24.08,23.63,24.03,21098.0
2025-09-29,24.0,24.2,24.0,24.13,17132.0
2025-09-30,24.13,24.2,24.0,24.2,17188.0
2025-10-01,24.1,24.7,24.1,24.45,22104.0
2025-10-02,24.5,24.74,24.45,24.63,23244.0
2025-10-03,24.54,24.65,24.3,24.3,21240.0
2025-10-06,24.3,24.42,24.3,24.36,46652.0
2025-10-07,24.31,24.4,23.56,23.66,87569.0
2025-10-08,23.83,23.99,23.675,23.84,11914.0
2025-10-09,23.85,23.85,23.53,23.53,24350.0
2025-10-10,23.75,23.75,22.9,22.95,40810.0
2025-10-14,23.0,23.59,23.0,23.09,26296.0
2025-10-15,23.11,23.36,22.83,23.2,24907.0
2025-10-16,22.66,23.29,22.43,22.5,34863.0
2025-10-17,22.46,22.79,22.43,22.77,28905.0
2025-10-20,22.79,23.18,22.79,23.06,18912.0
2025-10-21,23.19,23.4,22.95,23.4,30504.0
2025-10-22,23.4,24.0,23.2,23.89,47290.0
2025-10-23,23.98,24.35,23.97,24.3,62323.0
2025-10-24,24.39,24.62,24.3,24.58,55195.0
2025-10-27,24.7,24.88,24.36,24.61,17985.0
2025-10-28,24.61,24.89,24.5,24.55,35038.0
2025-10-29,24.55,25.23,24.55,24.82,65020.0
2025-10-30,24.79,24.99,24.54,24.56,18390.0
2025-10-31,24.54,24.98,24.52,24.87,21405.0
2025-11-03,24.78,24.87,24.38,24.87,26828.0
2025-11-04,25.02,25.25,24.4,25.06,59238.0
2025-11-05,25.09,27.18,24.855,27.16,152256.0
2025-11-06,26.99,27.08,26.41,26.94,57443.0
2025-11-07,26.92,27.3,26.49,27.23,49216.0
2025-11-10,27.25,27.61,26.96,27.09,78818.0
2025-11-11,27.01,27.23,26.51,26.79,24624.0
2025-11-12,26.79,27.25,26.79,27.16,24349.0
2025-11-13,27.16,27.16,26.5,26.52,57906.0
2025-11-14,26.42,26.84,26.34,26.78,44726.0
2025-11-17,26.8,27.0,26.54,26.59,50416.0
2025-11-18,26.59,27.0,26.59,26.93,54544.0
2025-11-19,26.91,27.08,26.8,26.95,43320.0
2025-11-20,27.05,27.65,26.35,26.38,58775.0
2025-11-21,26.26,26.75,26.08,26.7,47656.0
2025-11-24,26.79,27.6,26.67,27.34,76417.0
2025-11-25,27.31,28.1,27.31,27.85,61695.0
2025-11-26,27.85,28.18,27.78,27.86,56727.0