Date,Open,High,Low,Close,Volume
1996-03-26,6.25000001698138,6.25000001698138,6.125000016641753,6.125000016641753,19200.0
1996-03-27,6.187500016811566,6.187500016811566,6.187500016811566,6.187500016811566,2000.0
1996-03-28,6.187500016811566,6.967500228739193,6.187500016811566,6.7500000183398905,56400.0
1996-03-29,6.7500000183398905,7.000000019019145,6.7500000183398905,7.000000019019145,54400.0
1996-04-01,7.000000019019145,7.000000019019145,6.562500017830449,6.812500018509704,36800.0
1996-04-02,6.812500018509704,6.875000018679518,6.7500000183398905,6.842500228399565,11200.0
1996-04-03,6.7500000183398905,6.812500018509704,6.7500000183398905,6.7500000183398905,20800.0
1996-04-04,6.875000018679518,6.937500018849332,6.875000018679518,6.875000018679518,7200.0
1996-04-08,6.500000017660636,6.937500018849332,6.500000017660636,6.937500018849332,22800.0
1996-04-09,6.875000018679518,6.875000018679518,6.7500000183398905,6.875000018679518,18400.0
1996-04-10,6.812500018509704,6.969999809129285,6.812500018509704,6.937500018849332,22400.0
1996-04-11,6.875000018679518,7.000000019019145,6.875000018679518,7.000000019019145,20400.0
1996-04-12,7.000000019019145,7.000000019019145,6.875000018679518,7.000000019019145,13600.0
1996-04-15,7.000000019019145,7.125000019358773,6.937500018849332,7.06250001918896,22400.0
1996-04-16,7.050000209889861,7.437500020207842,7.000000019019145,7.437500020207842,14400.0
1996-04-17,7.500000020377656,7.750000021056912,7.500000020377656,7.750000021056912,10000.0
1996-04-18,7.750000021056912,7.750000021056912,7.56250002054747,7.625000020717284,34800.0
1996-04-19,7.574999829846569,7.574999829846569,7.125000019358773,7.375000020038029,47200.0
1996-04-22,7.500000020377656,7.500000020377656,7.337500115303572,7.349999924602671,18400.0
1996-04-23,7.275000115133759,7.275000115133759,7.125000019358773,7.224999924263043,18800.0
1996-04-24,7.375000020038029,7.500000020377656,7.250000019698401,7.500000020377656,12800.0
1996-04-25,7.487500211078557,7.487500211078557,7.3249998291673135,7.449999829506941,22400.0
1996-04-26,7.375000020038029,7.487500211078557,7.312500019868215,7.375000020038029,45600.0
1996-04-29,7.375000020038029,7.375000020038029,7.312500019868215,7.375000020038029,27200.0
1996-04-30,7.312500019868215,7.375000020038029,7.312500019868215,7.349999924602671,56000.0
1996-05-01,7.362500210738929,7.362500210738929,7.300000210569116,7.362500210738929,27600.0
1996-05-02,7.250000019698401,7.312500019868215,7.187500019528588,7.250000019698401,49200.0
1996-05-03,7.175000210229488,7.250000019698401,7.175000210229488,7.237500210399302,37200.0
1996-05-06,7.125000019358773,7.199999828827687,7.125000019358773,7.187500019528588,25200.0
1996-05-07,7.099999923923416,7.187500019528588,7.099999923923416,7.187500019528588,10400.0
1996-05-08,7.250000019698401,7.250000019698401,7.199999828827687,7.224999924263043,41600.0
1996-05-09,7.224999924263043,7.250000019698401,7.074999828488059,7.125000019358773,38000.0
1996-05-10,7.237500210399302,7.237500210399302,7.137499828657872,7.237500210399302,11200.0
1996-05-13,7.150000114794131,7.437500020207842,7.150000114794131,7.412499924772485,44000.0
1996-05-14,7.437500020207842,7.449999829506941,7.275000115133759,7.449999829506941,25200.0
1996-05-15,7.474999924942299,7.474999924942299,7.375000020038029,7.474999924942299,56400.0
1996-05-16,7.474999924942299,7.487500211078557,7.474999924942299,7.487500211078557,48000.0
1996-05-17,7.487500211078557,7.487500211078557,7.474999924942299,7.487500211078557,44400.0
1996-05-21,7.487500211078557,8.250000022415422,7.487500211078557,8.250000022415422,94400.0
1996-05-22,8.000000021736167,8.37500002275505,8.000000021736167,8.225000403817225,16000.0
1996-05-23,8.250000022415422,8.250000022415422,7.875000021396539,8.062500021905981,77600.0
1996-05-24,8.000000021736167,8.125000022075794,8.000000021736167,8.125000022075794,5200.0
1996-05-27,8.187500022245608,8.187500022245608,7.750000021056912,7.875000021396539,242800.0
1996-05-28,8.000000021736167,8.000000021736167,7.750000021056912,7.750000021056912,25600.0
1996-05-29,7.875000021396539,7.875000021396539,7.625000020717284,7.750000021056912,36400.0
1996-05-30,7.574999829846569,7.750000021056912,7.574999829846569,7.724999925621554,15200.0
1996-05-31,7.750000021056912,7.750000021056912,7.6750002115879985,7.750000021056912,20000.0
1996-06-03,7.650000116152642,7.750000021056912,7.625000020717284,7.750000021056912,45600.0
1996-06-04,7.650000116152642,7.650000116152642,7.500000020377656,7.625000020717284,521600.0
1996-06-05,7.687500020887097,7.687500020887097,7.500000020377656,7.500000020377656,18000.0
1996-06-06,7.487500211078557,7.625000020717284,7.487500211078557,7.612500211418185,18800.0
1996-06-07,7.500000020377656,7.687500020887097,7.500000020377656,7.625000020717284,15200.0
1996-06-10,7.625000020717284,7.974999926300809,7.625000020717284,7.974999926300809,8400.0
1996-06-11,7.974999926300809,8.000000021736167,7.974999926300809,8.000000021736167,15600.0
1996-06-12,8.000000021736167,8.062500021905981,8.000000021736167,8.062500021905981,10000.0
1996-06-13,7.875000021396539,8.000000021736167,7.875000021396539,7.987500212437068,420800.0
1996-06-14,7.875000021396539,7.974999926300809,7.875000021396539,7.974999926300809,10000.0
1996-06-17,7.937500021566353,7.987500212437068,7.875000021396539,7.987500212437068,10000.0
1996-06-18,7.887499830695638,7.987500212437068,7.887499830695638,7.974999926300809,14800.0
1996-06-19,7.974999926300809,8.000000021736167,7.949999830865452,8.000000021736167,25200.0
1996-06-20,8.000000021736167,8.000000021736167,7.875000021396539,8.000000021736167,13200.0
1996-06-21,7.987500212437068,8.000000021736167,7.937500021566353,7.949999830865452,37600.0
1996-06-24,8.000000021736167,8.000000021736167,7.875000021396539,7.875000021396539,8800.0
1996-06-25,7.875000021396539,7.875000021396539,7.750000021056912,7.812500021226725,3600.0
1996-06-26,7.875000021396539,7.875000021396539,7.812500021226725,7.812500021226725,114800.0
1996-06-27,7.687500020887097,7.812500021226725,7.687500020887097,7.812500021226725,16800.0
1996-06-28,7.750000021056912,7.837500116662083,7.750000021056912,7.837500116662083,9600.0
1996-07-02,7.86250021209744,7.86250021209744,7.812500021226725,7.86250021209744,6000.0
1996-07-03,7.787499925791367,7.875000021396539,7.787499925791367,7.875000021396539,35200.0
1996-07-04,8.000000021736167,8.000000021736167,8.000000021736167,8.000000021736167,38400.0
1996-07-05,8.000000021736167,8.250000022415422,8.000000021736167,8.250000022415422,10800.0
1996-07-08,8.125000022075794,8.337499641183433,8.125000022075794,8.250000022415422,73200.0
1996-07-09,8.225000403817225,8.225000403817225,8.125000022075794,8.225000403817225,36000.0
1996-07-10,8.024999640334364,8.199999831544707,8.024999640334364,8.199999831544707,4000.0
1996-07-11,8.125000022075794,8.199999831544707,8.125000022075794,8.199999831544707,15200.0
1996-07-12,8.187500022245608,8.237500213116324,8.187500022245608,8.199999831544707,8400.0
1996-07-15,8.212499640843806,8.250000022415422,8.199999831544707,8.199999831544707,115600.0
1996-07-16,8.250000022415422,8.250000022415422,8.187500022245608,8.237500213116324,50000.0
1996-07-17,8.237500213116324,8.250000022415422,8.199999831544707,8.237500213116324,28000.0
1996-07-18,8.187500022245608,8.250000022415422,8.187500022245608,8.250000022415422,30000.0
1996-07-19,8.250000022415422,8.250000022415422,8.199999831544707,8.250000022415422,135600.0
1996-07-22,8.250000022415422,8.250000022415422,8.187500022245608,8.187500022245608,3600.0
1996-07-23,8.187500022245608,8.250000022415422,8.187500022245608,8.250000022415422,800.0
1996-07-24,8.199999831544707,8.225000403817225,8.187500022245608,8.187500022245608,12000.0
1996-07-25,8.187500022245608,8.187500022245608,8.125000022075794,8.187500022245608,18400.0
1996-07-26,8.187500022245608,8.312500022585235,8.125000022075794,8.312500022585235,119200.0
1996-07-29,8.062500021905981,8.37500002275505,8.062500021905981,8.37500002275505,18800.0
1996-07-30,8.37500002275505,8.37500002275505,8.250000022415422,8.37500002275505,23600.0
1996-07-31,8.625000023434305,8.625000023434305,8.625000023434305,8.625000023434305,400.0
1996-08-01,8.750000023773932,9.000000024453188,8.750000023773932,9.000000024453188,10800.0
1996-08-02,9.000000024453188,9.18750002496263,8.750000023773932,9.125000024792817,54000.0
1996-08-06,9.062500024623,9.18750002496263,9.062500024623,9.087499643221198,52800.0
1996-08-07,9.125000024792817,9.125000024792817,9.125000024792817,9.125000024792817,17200.0
1996-08-08,9.125000024792817,9.17500021566353,9.000000024453188,9.17500021566353,68800.0
1996-08-09,9.18750002496263,9.225000406534246,9.125000024792817,9.17500021566353,206000.0
1996-08-12,9.199999834261728,9.250000025132442,9.199999834261728,9.250000025132442,24400.0
1996-08-13,9.250000025132442,9.250000025132442,9.050000215323902,9.18750002496263,846800.0
1996-08-14,9.18750002496263,9.18750002496263,9.125000024792817,9.125000024792817,302800.0
1996-08-15,9.225000406534246,9.225000406534246,9.125000024792817,9.125000024792817,43600.0
1996-08-16,9.237500215833345,9.237500215833345,9.125000024792817,9.125000024792817,124800.0
1996-08-19,9.125000024792817,9.125000024792817,9.125000024792817,9.125000024792817,19600.0
1996-08-20,9.125000024792817,9.125000024792817,9.000000024453188,9.087499643221198,399200.0
1996-08-21,9.125000024792817,9.125000024792817,9.000000024453188,9.062500024623,171600.0
1996-08-22,9.000000024453188,9.112500215493716,9.000000024453188,9.062500024623,430800.0
1996-08-23,9.112500215493716,9.225000406534246,9.112500215493716,9.18750002496263,486800.0
1996-08-26,9.250000025132442,9.500000025811698,9.250000025132442,9.500000025811698,12800.0
1996-08-27,9.500000025811698,9.68750002632114,9.437500025641883,9.475000407213502,102800.0
1996-08-28,9.87500002683058,10.125000027509836,9.750000026490952,9.87500002683058,221200.0
1996-08-29,10.125000027509836,10.250000027849463,10.00000002717021,10.18750002767965,502000.0
1996-08-30,10.237500218550364,10.237500218550364,10.00000002717021,10.18750002767965,54400.0
1996-09-03,10.17500021838055,10.250000027849463,10.125000027509836,10.149999646108032,47600.0
1996-09-04,10.18750002767965,10.250000027849463,10.10000040891164,10.10000040891164,626400.0
1996-09-05,10.17500021838055,10.17500021838055,10.024999645768403,10.024999645768403,10400.0
1996-09-06,10.149999646108032,10.149999646108032,10.062500027340022,10.125000027509836,204800.0
1996-09-09,10.125000027509836,10.437500028358905,10.125000027509836,10.162500409081453,41600.0
1996-09-10,10.437500028358905,10.50000002852872,10.262499837148562,10.50000002852872,34400.0
1996-09-11,10.50000002852872,10.50000002852872,10.375000028189092,10.48750021922962,98800.0
1996-09-12,10.50000002852872,10.50000002852872,10.437500028358905,10.50000002852872,21600.0
1996-09-13,10.50000002852872,10.50000002852872,10.437500028358905,10.50000002852872,14000.0
1996-09-16,10.50000002852872,10.50000002852872,10.475000409930525,10.50000002852872,20800.0
1996-09-17,10.50000002852872,10.612500219569249,10.50000002852872,10.612500219569249,163200.0
1996-09-18,10.562500028698532,10.562500028698532,10.50000002852872,10.562500028698532,530800.0
1996-09-19,10.625000028868346,10.625000028868346,10.50000002852872,10.50000002852872,6000.0
1996-09-20,10.524999647126917,10.562500028698532,10.524999647126917,10.524999647126917,32800.0
1996-09-23,10.50000002852872,10.524999647126917,10.50000002852872,10.50000002852872,6800.0
1996-09-24,10.250000027849463,10.50000002852872,10.250000027849463,10.475000409930525,193200.0
1996-09-25,10.50000002852872,10.50000002852872,10.037500408741826,10.412500409760709,1510000.0
1996-09-26,10.399999646787288,10.48750021922962,10.350000409590894,10.475000409930525,104000.0
1996-09-27,10.50000002852872,10.50000002852872,10.250000027849463,10.375000028189092,656800.0
1996-09-30,10.375000028189092,10.750000029207976,10.375000028189092,10.750000029207976,24000.0
1996-10-01,11.125000030226856,11.250000030566484,11.000000029887229,11.125000030226856,30400.0
1996-10-02,11.125000030226856,11.125000030226856,11.074999839356142,11.125000030226856,81200.0
1996-10-03,11.237500221267386,11.237500221267386,11.000000029887229,11.10000041162866,15600.0
1996-10-04,11.125000030226856,11.125000030226856,10.875000029547602,10.875000029547602,17200.0
1996-10-07,10.875000029547602,11.250000030566484,10.625000028868346,11.024999648485425,21600.0
1996-10-08,11.250000030566484,11.750000031924994,11.250000030566484,11.625000031585367,18400.0
1996-10-09,11.625000031585367,11.625000031585367,11.50000003124574,11.50000003124574,118400.0
1996-10-10,11.625000031585367,11.625000031585367,11.375000030906111,11.50000003124574,180000.0
1996-10-11,11.375000030906111,11.50000003124574,11.375000030906111,11.50000003124574,456000.0
1996-10-15,11.50000003124574,11.50000003124574,11.399999649504307,11.449999840375025,16400.0
1996-10-16,11.437500031075926,11.449999840375025,11.399999649504307,11.449999840375025,7200.0
1996-10-17,11.50000003124574,11.50000003124574,11.449999840375025,11.475000412647544,23200.0
1996-10-18,11.524999649843936,11.524999649843936,11.399999649504307,11.399999649504307,20800.0
1996-10-21,11.375000030906111,11.375000030906111,11.062500030057045,11.250000030566484,30400.0
1996-10-22,11.250000030566484,11.250000030566484,11.162500411798474,11.162500411798474,15200.0
1996-10-23,11.250000030566484,11.250000030566484,11.125000030226856,11.125000030226856,8000.0
1996-10-24,11.125000030226856,11.125000030226856,10.50000002852872,10.725000410609775,218000.0
1996-10-25,10.550000219399434,10.750000029207976,10.550000219399434,10.750000029207976,40400.0
1996-10-28,11.000000029887229,11.125000030226856,10.750000029207976,11.000000029887229,11200.0
1996-10-29,11.125000030226856,11.125000030226856,10.98750022058813,11.000000029887229,10400.0
1996-10-30,11.000000029887229,11.125000030226856,10.850000410949406,11.11250022092776,253200.0
1996-10-31,11.250000030566484,11.250000030566484,11.000000029887229,11.000000029887229,40400.0
1996-11-01,10.937500029717416,10.937500029717416,10.750000029207976,10.750000029207976,22000.0
1996-11-04,10.937500029717416,11.000000029887229,10.850000410949406,11.000000029887229,352400.0
1996-11-05,10.937500029717416,11.000000029887229,10.750000029207976,11.000000029887229,412800.0
1996-11-06,11.000000029887229,11.000000029887229,10.875000029547602,11.000000029887229,183200.0
1996-11-07,10.875000029547602,11.125000030226856,10.875000029547602,11.125000030226856,440000.0
1996-11-08,11.125000030226856,11.125000030226856,10.962499648315612,11.000000029887229,863600.0
1996-11-11,11.000000029887229,11.000000029887229,10.875000029547602,10.937500029717416,858400.0
1996-11-12,10.937500029717416,11.000000029887229,10.750000029207976,11.000000029887229,134000.0
1996-11-13,10.98750022058813,10.98750022058813,10.750000029207976,10.975000411289033,30800.0
1996-11-14,10.750000029207976,10.962499648315612,10.750000029207976,10.937500029717416,20400.0
1996-11-15,10.937500029717416,10.962499648315612,10.812500029377787,10.812500029377787,34000.0
1996-11-18,10.750000029207976,10.812500029377787,10.562500028698532,10.800000220078688,23600.0
1996-11-19,10.750000029207976,10.812500029377787,10.750000029207976,10.812500029377787,53600.0
1996-11-20,10.750000029207976,10.962499648315612,10.625000028868346,10.962499648315612,43600.0
1996-11-21,10.875000029547602,11.000000029887229,10.812500029377787,10.962499648315612,66400.0
1996-11-22,11.000000029887229,11.000000029887229,10.750000029207976,10.750000029207976,30800.0
1996-11-25,10.875000029547602,10.975000411289033,10.750000029207976,10.975000411289033,13200.0
1996-11-26,10.937500029717416,10.975000411289033,10.875000029547602,10.975000411289033,84800.0
1996-11-27,10.875000029547602,10.937500029717416,10.625000028868346,10.875000029547602,22800.0
1996-11-28,10.875000029547602,10.975000411289033,10.875000029547602,10.975000411289033,28800.0
1996-11-29,10.937500029717416,10.975000411289033,10.937500029717416,10.975000411289033,46400.0
1996-12-02,10.975000411289033,10.975000411289033,10.824999838676886,10.824999838676886,8800.0
1996-12-03,10.762499838507074,10.875000029547602,10.762499838507074,10.875000029547602,20000.0
1996-12-04,10.875000029547602,11.250000030566484,10.875000029547602,11.012499839186328,12000.0
1996-12-05,11.012499839186328,11.062500030057045,11.000000029887229,11.000000029887229,121600.0
1996-12-06,11.250000030566484,11.250000030566484,10.824999838676886,11.000000029887229,20000.0
1996-12-09,11.000000029887229,11.250000030566484,10.750000029207976,11.125000030226856,18000.0
1996-12-10,11.125000030226856,11.250000030566484,10.875000029547602,10.875000029547602,25000.0
1996-12-11,10.875000029547602,10.949999839016517,10.69999983833726,10.875000029547602,19600.0
1996-12-12,10.824999838676886,10.824999838676886,10.375000028189092,10.625000028868346,18600.0
1996-12-13,10.50000002852872,10.750000029207976,10.475000409930525,10.50000002852872,8000.0
1996-12-16,10.27499964644766,10.27499964644766,9.899999645428776,10.00000002717021,124000.0
1996-12-17,10.30000021872018,10.30000021872018,9.800000217361667,9.800000217361667,28600.0
1996-12-18,9.524999644409894,9.899999645428776,9.250000025132442,9.899999645428776,45000.0
1996-12-19,9.500000025811698,9.87500002683058,9.500000025811698,9.850000408232384,614800.0
1996-12-20,9.925000217701296,10.50000002852872,9.87500002683058,10.50000002852872,56800.0
1996-12-23,10.750000029207976,10.750000029207976,10.60000041027015,10.60000041027015,18000.0
1996-12-24,10.50000002852872,10.60000041027015,10.50000002852872,10.60000041027015,131600.0
1996-12-27,10.60000041027015,11.375000030906111,10.550000219399434,11.375000030906111,3400.0
1996-12-30,11.350000412307915,11.350000412307915,11.000000029887229,11.000000029887229,14400.0
1996-12-31,10.875000029547602,10.875000029547602,10.824999838676886,10.875000029547602,9600.0
1997-01-02,10.750000029207976,10.750000029207976,10.69999983833726,10.750000029207976,8600.0
1997-01-03,10.69999983833726,10.875000029547602,10.69999983833726,10.875000029547602,13200.0
1997-01-06,10.850000410949406,10.875000029547602,10.50000002852872,10.60000041027015,62800.0
1997-01-07,10.50000002852872,10.50000002852872,10.125000027509836,10.50000002852872,9000.0
1997-01-08,10.475000409930525,10.50000002852872,10.125000027509836,10.50000002852872,27200.0
1997-01-09,10.125000027509836,10.50000002852872,10.125000027509836,10.50000002852872,46200.0
1997-01-10,10.250000027849463,10.449999837658003,9.750000026490952,10.125000027509836,276400.0
1997-01-13,10.125000027509836,10.125000027509836,9.500000025811698,9.87500002683058,654800.0
1997-01-14,9.87500002683058,10.00000002717021,9.87500002683058,10.00000002717021,21800.0
1997-01-15,10.00000002717021,10.125000027509836,9.77499964508915,10.00000002717021,25000.0
1997-01-16,10.00000002717021,10.50000002852872,9.750000026490952,10.50000002852872,32000.0
1997-01-17,10.50000002852872,10.50000002852872,10.125000027509836,10.225000409251267,64800.0
1997-01-20,10.125000027509836,10.125000027509836,10.07499983663912,10.07499983663912,16800.0
1997-01-21,10.024999645768403,10.10000040891164,9.949999836299494,9.949999836299494,17000.0
1997-01-22,9.899999645428776,10.125000027509836,9.899999645428776,10.00000002717021,65400.0
1997-01-23,10.00000002717021,10.00000002717021,10.00000002717021,10.00000002717021,17800.0
1997-01-24,10.00000002717021,10.00000002717021,9.925000217701296,9.925000217701296,1600.0
1997-01-27,10.00000002717021,10.00000002717021,9.67500021702204,9.850000408232384,27600.0
1997-01-28,9.87500002683058,10.00000002717021,9.87500002683058,9.949999836299494,55000.0
1997-01-29,9.949999836299494,10.00000002717021,9.899999645428776,10.00000002717021,94400.0
1997-01-30,9.800000217361667,9.949999836299494,9.77499964508915,9.949999836299494,53000.0
1997-01-31,9.850000408232384,9.925000217701296,9.625000026151325,9.750000026490952,357000.0
1997-02-03,9.699999835620238,9.87500002683058,9.500000025811698,9.625000026151325,7200.0
1997-02-04,9.500000025811698,9.550000216682411,9.37500002547207,9.524999644409894,26400.0
1997-02-05,9.625000026151325,9.625000026151325,9.27499964373064,9.625000026151325,35200.0
1997-02-06,9.524999644409894,10.07499983663912,9.524999644409894,10.00000002717021,86800.0
1997-02-07,10.350000409590894,10.625000028868346,10.17500021838055,10.625000028868346,65200.0
1997-02-10,10.625000028868346,10.750000029207976,10.50000002852872,10.750000029207976,40800.0
1997-02-11,10.975000411289033,11.250000030566484,10.875000029547602,11.000000029887229,591200.0
1997-02-12,10.750000029207976,11.375000030906111,10.625000028868346,11.125000030226856,271600.0
1997-02-13,11.125000030226856,11.125000030226856,10.750000029207976,10.899999648145798,208000.0
1997-02-14,11.000000029887229,11.000000029887229,10.50000002852872,10.875000029547602,204200.0
1997-02-17,10.875000029547602,11.000000029887229,10.875000029547602,11.000000029887229,37600.0
1997-02-18,11.000000029887229,11.000000029887229,10.899999648145798,10.925000220418315,164600.0
1997-02-19,11.000000029887229,11.375000030906111,11.000000029887229,11.149999648825052,90400.0
1997-02-20,11.199999839695767,11.3000002214372,11.050000220757944,11.3000002214372,29800.0
1997-02-21,11.375000030906111,11.524999649843936,11.199999839695767,11.524999649843936,297400.0
1997-02-24,11.524999649843936,11.69999984105428,11.475000412647544,11.574999840714652,146400.0
1997-02-25,11.69999984105428,11.750000031924994,11.574999840714652,11.725000413326798,405800.0
1997-02-26,12.00000003260425,12.00000003260425,11.750000031924994,11.875000032264625,15200.0
1997-02-27,12.00000003260425,12.00000003260425,11.750000031924994,11.750000031924994,48400.0
1997-02-28,11.89999965086282,11.89999965086282,11.625000031585367,11.750000031924994,59800.0
1997-03-03,11.750000031924994,12.00000003260425,11.750000031924994,12.00000003260425,46400.0
1997-03-04,12.00000003260425,12.00000003260425,11.750000031924994,11.750000031924994,61000.0
1997-03-05,11.750000031924994,12.50000003396276,11.750000031924994,12.50000003396276,47600.0
1997-03-06,12.50000003396276,12.50000003396276,12.00000003260425,12.00000003260425,78800.0
1997-03-07,12.250000033283506,12.250000033283506,12.00000003260425,12.250000033283506,12800.0
1997-03-10,12.250000033283506,12.250000033283506,12.00000003260425,12.00000003260425,16200.0
1997-03-11,12.00000003260425,12.00000003260425,11.50000003124574,11.625000031585367,54000.0
1997-03-12,11.875000032264625,11.875000032264625,11.750000031924994,11.77499965052319,4800.0
1997-03-13,11.50000003124574,11.50000003124574,11.375000030906111,11.375000030906111,161000.0
1997-03-14,11.250000030566484,11.250000030566484,10.50000002852872,10.750000029207976,22400.0
1997-03-17,11.000000029887229,11.375000030906111,10.574999837997632,11.000000029887229,99600.0
1997-03-18,10.925000220418315,11.125000030226856,10.574999837997632,11.125000030226856,15200.0
1997-03-19,10.875000029547602,10.875000029547602,10.625000028868346,10.625000028868346,55200.0
1997-03-20,11.000000029887229,11.000000029887229,10.625000028868346,11.000000029887229,11800.0
1997-03-21,11.000000029887229,11.000000029887229,10.750000029207976,10.875000029547602,15800.0
1997-03-24,10.875000029547602,10.949999839016517,10.649999647466542,10.850000410949406,60800.0
1997-03-25,10.850000410949406,11.250000030566484,10.850000410949406,11.050000220757944,69800.0
1997-03-26,11.475000412647544,11.475000412647544,11.250000030566484,11.250000030566484,11000.0
1997-03-27,11.000000029887229,11.50000003124574,10.875000029547602,10.875000029547602,16400.0
1997-03-31,11.000000029887229,11.000000029887229,10.625000028868346,10.69999983833726,20600.0
1997-04-01,10.524999647126917,11.000000029887229,10.50000002852872,11.000000029887229,94400.0
1997-04-02,11.000000029887229,11.000000029887229,10.750000029207976,10.875000029547602,48000.0
1997-04-03,10.550000219399434,10.875000029547602,10.375000028189092,10.50000002852872,59600.0
1997-04-04,10.50000002852872,10.50000002852872,10.399999646787288,10.399999646787288,33400.0
1997-04-07,10.50000002852872,10.625000028868346,10.30000021872018,10.625000028868346,26200.0
1997-04-08,10.875000029547602,10.875000029547602,10.550000219399434,10.69999983833726,19600.0
1997-04-09,10.875000029547602,10.875000029547602,10.50000002852872,10.550000219399434,21800.0
1997-04-10,10.50000002852872,10.550000219399434,10.375000028189092,10.50000002852872,47800.0
1997-04-11,10.50000002852872,10.60000041027015,10.30000021872018,10.50000002852872,11000.0
1997-04-14,10.475000409930525,10.475000409930525,10.250000027849463,10.250000027849463,11400.0
1997-04-15,10.350000409590894,10.475000409930525,10.350000409590894,10.475000409930525,58000.0
1997-04-16,10.50000002852872,10.625000028868346,10.449999837658003,10.625000028868346,32200.0
1997-04-17,10.50000002852872,10.50000002852872,10.50000002852872,10.50000002852872,10000.0
1997-04-18,10.50000002852872,10.50000002852872,10.30000021872018,10.50000002852872,18400.0
1997-04-21,10.50000002852872,10.50000002852872,10.375000028189092,10.50000002852872,10600.0
1997-04-22,10.50000002852872,10.50000002852872,10.250000027849463,10.475000409930525,52400.0
1997-04-23,10.449999837658003,10.449999837658003,10.250000027849463,10.250000027849463,7400.0
1997-04-24,10.350000409590894,10.375000028189092,10.250000027849463,10.30000021872018,230400.0
1997-04-25,10.30000021872018,10.550000219399434,10.19999983697875,10.550000219399434,51000.0
1997-04-28,10.800000220078688,11.000000029887229,10.60000041027015,10.875000029547602,46600.0
1997-04-29,10.750000029207976,11.000000029887229,10.50000002852872,11.000000029887229,185200.0
1997-04-30,11.125000030226856,11.125000030226856,10.875000029547602,11.000000029887229,61800.0
1997-05-01,11.250000030566484,11.250000030566484,10.750000029207976,11.225000411968288,24400.0
1997-05-02,11.250000030566484,11.875000032264625,11.250000030566484,11.600000412987171,86000.0
1997-05-05,11.949999841733534,11.949999841733534,11.77499965052319,11.925000223135337,31200.0
1997-05-06,11.89999965086282,12.00000003260425,11.80000022279571,11.850000413666429,50400.0
1997-05-07,12.00000003260425,12.10000041434568,12.00000003260425,12.10000041434568,70000.0
1997-05-08,12.024999651202446,12.350000415024937,12.024999651202446,12.350000415024937,50200.0
1997-05-09,12.50000003396276,12.600000415704192,12.399999652221329,12.475000415364564,165600.0
1997-05-12,12.50000003396276,12.750000034642015,12.50000003396276,12.72500041604382,62400.0
1997-05-13,12.72500041604382,13.000000035321271,12.72500041604382,13.000000035321271,71200.0
1997-05-14,13.125000035660898,13.475000418081583,13.125000035660898,13.375000036340154,95400.0
1997-05-15,13.375000036340154,13.449999845809064,13.375000036340154,13.449999845809064,61800.0
1997-05-16,13.39999965493835,13.449999845809064,12.50000003396276,13.274999654598725,185400.0
1997-05-20,13.250000036000523,13.250000036000523,12.925000225852358,12.925000225852358,16400.0
1997-05-21,12.875000034981642,12.875000034981642,12.30000022415422,12.50000003396276,28400.0
1997-05-22,12.475000415364564,12.50000003396276,12.30000022415422,12.50000003396276,56200.0
1997-05-23,12.50000003396276,13.125000035660898,12.50000003396276,12.975000416723075,216400.0
1997-05-26,13.000000035321271,13.000000035321271,13.000000035321271,13.000000035321271,10000.0
1997-05-27,13.000000035321271,13.000000035321271,12.875000034981642,12.875000034981642,8800.0
1997-05-28,12.925000225852358,12.925000225852358,12.625000034302388,12.6999998437713,7600.0
1997-05-29,12.6999998437713,12.6999998437713,11.875000032264625,11.949999841733534,40400.0
1997-05-30,11.949999841733534,12.125000032943875,11.750000031924994,12.050000223474964,146000.0
1997-06-02,12.00000003260425,12.00000003260425,11.875000032264625,11.875000032264625,53800.0
1997-06-03,11.875000032264625,11.875000032264625,11.574999840714652,11.675000222456084,13400.0
1997-06-04,11.69999984105428,11.80000022279571,11.69999984105428,11.69999984105428,29200.0
1997-06-05,11.80000022279571,12.10000041434568,11.80000022279571,12.00000003260425,11000.0
1997-06-06,11.89999965086282,12.125000032943875,11.80000022279571,12.125000032943875,25800.0
1997-06-09,12.50000003396276,12.50000003396276,12.375000033623133,12.375000033623133,9600.0
1997-06-10,12.250000033283506,12.50000003396276,12.250000033283506,12.375000033623133,117400.0
1997-06-11,12.250000033283506,12.50000003396276,12.125000032943875,12.250000033283506,23000.0
1997-06-12,12.250000033283506,12.50000003396276,12.250000033283506,12.375000033623133,48200.0
1997-06-13,12.375000033623133,12.475000415364564,12.250000033283506,12.250000033283506,64600.0
1997-06-16,12.475000415364564,12.50000003396276,12.00000003260425,12.125000032943875,64400.0
1997-06-17,12.375000033623133,12.375000033623133,12.074999842073163,12.22500041468531,13000.0
1997-06-18,12.22500041468531,12.50000003396276,12.22500041468531,12.50000003396276,36000.0
1997-06-19,12.50000003396276,13.250000036000523,12.50000003396276,13.250000036000523,139200.0
1997-06-20,13.250000036000523,13.375000036340154,13.000000035321271,13.125000035660898,346400.0
1997-06-23,13.100000417062702,13.250000036000523,12.875000034981642,13.000000035321271,66600.0
1997-06-24,13.125000035660898,13.750000037359037,13.125000035660898,13.750000037359037,143000.0
1997-06-25,13.750000037359037,14.699999849205344,13.750000037359037,14.250000038717548,115000.0
1997-06-26,14.800000230946772,15.000000040755312,14.12500003837792,14.250000038717548,115200.0
1997-06-27,14.500000039396802,14.500000039396802,13.675000227890123,13.750000037359037,156400.0
1997-06-30,13.875000037698664,13.875000037698664,13.50000003667978,13.50000003667978,30000.0
1997-07-02,13.50000003667978,14.199999847846833,13.50000003667978,13.625000037019408,44400.0
1997-07-03,13.875000037698664,13.875000037698664,13.750000037359037,13.750000037359037,27400.0
1997-07-04,13.875000037698664,14.00000003803829,13.875000037698664,13.875000037698664,11800.0
1997-07-07,14.100000419779724,14.250000038717548,13.625000037019408,13.875000037698664,31400.0
1997-07-08,13.750000037359037,13.875000037698664,13.750000037359037,13.875000037698664,12800.0
1997-07-09,14.00000003803829,14.250000038717548,14.00000003803829,14.12500003837792,20600.0
1997-07-10,14.22500042011935,14.750000040076058,14.12500003837792,14.274999657315742,33800.0
1997-07-11,14.500000039396802,14.62500003973643,14.375000039057175,14.500000039396802,26200.0
1997-07-14,14.500000039396802,14.500000039396802,14.375000039057175,14.500000039396802,30800.0
1997-07-15,14.500000039396802,14.500000039396802,14.399999657655371,14.500000039396802,20400.0
1997-07-16,14.250000038717548,14.500000039396802,14.250000038717548,14.449999848526089,57600.0
1997-07-17,14.500000039396802,14.500000039396802,14.375000039057175,14.375000039057175,9600.0
1997-07-18,14.500000039396802,14.500000039396802,14.250000038717548,14.399999657655371,35600.0
1997-07-21,14.449999848526089,14.449999848526089,14.149999656976116,14.199999847846833,31600.0
1997-07-22,14.250000038717548,14.250000038717548,14.00000003803829,14.00000003803829,24800.0
1997-07-23,14.100000419779724,14.100000419779724,13.750000037359037,13.750000037359037,9000.0
1997-07-24,14.00000003803829,14.00000003803829,13.675000227890123,13.675000227890123,24200.0
1997-07-25,13.625000037019408,13.750000037359037,13.625000037019408,13.69999984648832,332400.0
1997-07-28,13.72500041876084,13.80000022822975,13.649999655617606,13.80000022822975,98200.0
1997-07-29,13.80000022822975,13.875000037698664,13.69999984648832,13.750000037359037,107000.0
1997-07-30,13.750000037359037,13.875000037698664,13.69999984648832,13.750000037359037,28600.0
1997-07-31,14.00000003803829,14.00000003803829,13.750000037359037,14.00000003803829,56000.0
1997-08-01,14.00000003803829,15.000000040755312,14.00000003803829,15.000000040755312,100400.0
1997-08-05,14.975000422157116,14.975000422157116,14.62500003973643,14.850000421817487,49600.0
1997-08-06,14.89999965901388,15.100000422496745,14.800000230946772,15.100000422496745,77000.0
1997-08-07,15.100000422496745,15.12500004109494,14.89999965901388,15.000000040755312,52200.0
1997-08-08,18.500000050264884,19.000000051623395,18.000000048906376,18.500000050264884,503400.0
1997-08-11,20.00000005434042,24.97500044932732,19.500000052981907,20.87500005671781,349400.0
1997-08-12,21.00000005705744,22.750000061812223,20.750000056378184,22.50000006113297,386800.0
1997-08-13,22.000000059774457,22.250000060453715,21.42499929527272,21.50000005841595,170000.0
1997-08-14,21.50000005841595,21.50000005841595,20.45000081850253,20.500000055698926,374200.0
1997-08-15,20.399999673957502,21.50000005841595,19.975000435742217,21.00000005705744,460200.0
1997-08-18,20.250000055019672,21.00000005705744,20.250000055019672,20.97500043845924,312400.0
1997-08-19,21.024999675655643,21.37500005807632,21.024999675655643,21.25000005773669,248800.0
1997-08-20,21.25000005773669,21.700000821898808,21.125000057397067,21.700000821898808,521200.0
1997-08-21,21.97500044117626,22.50000006113297,21.950000822578065,22.250000060453715,123400.0
1997-08-22,22.250000060453715,22.250000060453715,21.62500005875557,22.12500006011409,104800.0
1997-08-25,22.000000059774457,22.250000060453715,22.000000059774457,22.000000059774457,31800.0
1997-08-26,21.850000440836634,22.000000059774457,21.850000440836634,22.000000059774457,15400.0
1997-08-27,22.12500006011409,22.12500006011409,21.50000005841595,21.875000059434832,40600.0
1997-08-28,21.850000440836634,21.850000440836634,21.39999967667453,21.42499929527272,105800.0
1997-08-29,21.600000440157377,21.600000440157377,21.25000005773669,21.50000005841595,70600.0
1997-09-02,21.750000059095203,21.750000059095203,21.25000005773669,21.50000005841595,296200.0
1997-09-03,22.250000060453715,22.37500006079334,22.000000059774457,22.29999929765011,71400.0
1997-09-04,22.450000823936573,22.50000006113297,22.250000060453715,22.399999679391545,141800.0
1997-09-05,22.50000006113297,22.50000006113297,22.37500006079334,22.50000006113297,68600.0
1997-09-08,22.50000006113297,24.62500006690664,22.47500044253477,24.375000066227383,340600.0
1997-09-09,25.00000006792552,25.50000006928403,24.62500006690664,25.00000006792552,204800.0
1997-09-10,24.87500006758589,24.87500006758589,23.50000006384999,24.250000065887757,76400.0
1997-09-11,24.42499930342378,24.42499930342378,23.950000828012104,24.42499930342378,30400.0
1997-09-12,24.50000006656701,25.00000006792552,24.50000006656701,24.750000067246265,137200.0
1997-09-15,24.87500006758589,24.87500006758589,24.375000066227383,24.674999304103032,119400.0
1997-09-16,24.750000067246265,24.750000067246265,24.024999683806705,24.024999683806705,69200.0
1997-09-17,24.60000044830844,24.62500006690664,23.79999930172564,24.0000000652085,43200.0
1997-09-18,24.29999930308415,24.29999930308415,24.0000000652085,24.12500006554813,57600.0
1997-09-19,24.22500044728956,24.250000065887757,24.0000000652085,24.250000065887757,233200.0
1997-09-22,24.250000065887757,24.375000066227383,24.149999684146334,24.350000447629185,873400.0
1997-09-23,24.375000066227383,24.70000083004987,24.350000447629185,24.50000006656701,248400.0
1997-09-24,24.750000067246265,25.299999305801173,24.50000006656701,25.00000006792552,121200.0
1997-09-25,25.00000006792552,26.2500000713218,25.00000006792552,26.2500000713218,238400.0
1997-09-26,26.2500000713218,26.50000007200105,25.875000070302917,26.50000007200105,159000.0
1997-09-29,26.475000453402853,26.875000073019933,26.2500000713218,26.875000073019933,568200.0
1997-09-30,27.00000007335956,28.500000077435093,27.00000007335956,28.500000077435093,209000.0
1997-10-01,28.47500045883689,30.125000081850253,27.750000075397327,28.375000077095468,391600.0
1997-10-02,28.350000458497263,28.350000458497263,26.875000073019933,27.00000007335956,98000.0
1997-10-03,27.00000007335956,27.04999931055596,25.750000069963285,25.950000833446147,254200.0
1997-10-06,26.375000071661425,26.375000071661425,25.750000069963285,26.125000070982168,89400.0
1997-10-07,26.375000071661425,26.375000071661425,26.000000070642542,26.000000070642542,43000.0
1997-10-08,26.000000070642542,26.10000045238397,25.125000068265148,25.250000068604777,267000.0
1997-10-09,25.50000006928403,25.62500006962366,25.250000068604777,25.575000832427264,100600.0
1997-10-10,25.600000451025466,26.000000070642542,25.50000006928403,25.875000070302917,78000.0
1997-10-14,26.2500000713218,26.375000071661425,25.649999688221865,25.750000069963285,58800.0
1997-10-15,26.000000070642542,26.000000070642542,25.750000069963285,25.875000070302917,86200.0
1997-10-16,25.750000069963285,25.875000070302917,25.649999688221865,25.750000069963285,157800.0
1997-10-17,25.649999688221865,25.750000069963285,25.3750000689444,25.62500006962366,85200.0
1997-10-20,25.750000069963285,25.750000069963285,24.50000006656701,24.750000067246265,73600.0
1997-10-21,24.87500006758589,25.00000006792552,23.42499930070676,24.750000067246265,74400.0
1997-10-22,24.750000067246265,25.750000069963285,24.750000067246265,25.450000832087635,137000.0
1997-10-23,25.125000068265148,25.250000068604777,23.50000006384999,24.674999304103032,328800.0
1997-10-24,25.00000006792552,25.50000006928403,24.750000067246265,24.750000067246265,56200.0
1997-10-27,24.725000448648068,24.750000067246265,23.25000006317073,23.375000063510363,90200.0
1997-10-28,22.000000059774457,24.62500006690664,21.50000005841595,24.50000006656701,336600.0
1997-10-29,25.00000006792552,25.250000068604777,24.750000067246265,25.149999686863357,48400.0
1997-10-30,25.00000006792552,25.00000006792552,24.0000000652085,24.62500006690664,51800.0
1997-10-31,25.250000068604777,25.450000832087635,24.50000006656701,24.62500006690664,45600.0
1997-11-03,24.97500044932732,24.97500044932732,24.62500006690664,24.62500006690664,120600.0
1997-11-04,24.62500006690664,24.725000448648068,24.250000065887757,24.50000006656701,53200.0
1997-11-05,24.50000006656701,25.50000006928403,24.50000006656701,25.125000068265148,57000.0
1997-11-06,25.3750000689444,25.3750000689444,25.00000006792552,25.00000006792552,10000.0
1997-11-07,25.00000006792552,25.00000006792552,24.375000066227383,24.375000066227383,29200.0
1997-11-10,25.299999305801173,25.299999305801173,24.87500006758589,25.149999686863357,44000.0
1997-11-11,25.50000006928403,25.750000069963285,25.00000006792552,25.750000069963285,26800.0
1997-11-12,24.850000448987696,25.725000451365087,24.850000448987696,25.450000832087635,93600.0
1997-11-13,25.50000006928403,25.50000006928403,25.174999305461544,25.250000068604777,179600.0
1997-11-14,25.50000006928403,25.750000069963285,25.50000006928403,25.52499968788224,20400.0
1997-11-17,25.575000832427264,25.62500006962366,25.250000068604777,25.50000006928403,171200.0
1997-11-18,25.50000006928403,25.50000006928403,24.750000067246265,25.174999305461544,1039800.0
1997-11-19,25.00000006792552,25.22500045000658,24.97500044932732,25.00000006792552,89600.0
1997-11-20,24.750000067246265,24.87500006758589,24.375000066227383,24.750000067246265,104000.0
1997-11-21,24.750000067246265,24.750000067246265,24.50000006656701,24.62500006690664,187800.0
1997-11-24,24.62500006690664,24.674999304103032,24.049999302404892,24.250000065887757,26200.0
1997-11-25,24.12500006554813,24.12500006554813,23.29999930036713,23.70000082733285,152200.0
1997-11-26,23.75000006452925,23.75000006452925,23.399999682108568,23.649999682787826,40000.0
1997-11-27,23.25000006317073,23.725000445931048,23.25000006317073,23.549999301046384,25000.0
1997-11-28,23.649999682787826,23.674999301386013,23.50000006384999,23.649999682787826,102400.0
1997-12-01,23.625000064189617,24.0000000652085,23.50000006384999,23.50000006384999,36800.0
1997-12-02,23.75000006452925,23.87500006486887,23.60000044559142,23.75000006452925,181400.0
1997-12-03,24.0000000652085,24.0000000652085,23.25000006317073,23.50000006384999,266800.0
1997-12-04,23.625000064189617,23.625000064189617,23.25000006317073,23.25000006317073,72600.0
1997-12-05,23.375000063510363,23.375000063510363,23.1749993000275,23.25000006317073,192600.0
1997-12-08,24.0000000652085,24.50000006656701,23.50000006384999,23.549999301046384,40300.0
1997-12-09,23.89999968346708,23.89999968346708,23.399999682108568,23.50000006384999,34900.0
1997-12-10,23.89999968346708,23.950000828012104,23.50000006384999,23.50000006384999,72700.0
1997-12-11,23.950000828012104,23.950000828012104,23.00000006249148,23.20000082597434,56200.0
1997-12-12,23.00000006249148,23.450000826653596,23.00000006249148,23.00000006249148,26300.0
1997-12-15,23.29999930036713,24.0000000652085,23.25000006317073,23.79999930172564,11000.0
1997-12-16,23.89999968346708,24.0000000652085,23.50000006384999,23.50000006384999,23100.0
1997-12-17,23.50000006384999,23.950000828012104,23.350000444912165,23.950000828012104,22800.0
1997-12-18,23.649999682787826,24.0000000652085,23.60000044559142,23.75000006452925,16500.0
1997-12-19,23.75000006452925,24.250000065887757,23.50000006384999,24.0000000652085,75900.0
1997-12-22,23.89999968346708,25.450000832087635,23.89999968346708,25.10000044966695,371100.0
1997-12-23,25.10000044966695,25.70000083276689,25.10000044966695,25.649999688221865,14100.0
1997-12-24,25.79999930715968,26.000000070642542,25.250000068604777,25.250000068604777,27700.0
1997-12-29,26.000000070642542,27.500000074718077,26.000000070642542,27.00000007335956,153200.0
1997-12-30,26.950000836163166,27.00000007335956,26.799999309876704,26.899999691618135,53000.0
1997-12-31,26.750000072680308,26.899999691618135,26.000000070642542,26.50000007200105,97400.0
1998-01-02,26.000000070642542,26.750000072680308,26.000000070642542,26.50000007200105,17000.0
1998-01-05,26.000000070642542,26.60000045374248,25.750000069963285,26.000000070642542,170300.0
1998-01-06,26.2000008341254,26.50000007200105,25.89999968890112,26.000000070642542,57100.0
1998-01-07,25.750000069963285,26.000000070642542,25.549999306480423,25.750000069963285,580500.0
1998-01-08,25.950000833446147,26.000000070642542,25.50000006928403,25.89999968890112,180300.0
1998-01-09,26.000000070642542,26.50000007200105,24.0000000652085,25.50000006928403,53300.0
1998-01-12,25.00000006792552,25.89999968890112,24.0000000652085,25.600000451025466,42200.0
1998-01-13,25.70000083276689,26.2500000713218,25.250000068604777,25.450000832087635,91700.0
1998-01-14,25.450000832087635,25.50000006928403,25.250000068604777,25.250000068604777,68400.0
1998-01-15,25.250000068604777,25.250000068604777,24.50000006656701,24.50000006656701,103000.0
1998-01-16,24.50000006656701,24.64999968550484,24.29999930308415,24.399999684825588,81100.0
1998-01-19,24.750000067246265,24.950000830729124,24.50000006656701,24.750000067246265,104600.0
1998-01-20,24.750000067246265,24.750000067246265,24.0000000652085,24.250000065887757,98400.0
1998-01-21,24.29999930308415,24.29999930308415,23.100000444232908,23.100000444232908,109600.0
1998-01-22,22.899999680750057,22.899999680750057,21.00000005705744,21.50000005841595,219000.0
1998-01-23,20.750000056378184,22.000000059774457,20.60000043744036,21.700000821898808,35700.0
1998-01-26,22.50000006113297,23.25000006317073,22.250000060453715,22.50000006113297,115300.0
1998-01-27,23.350000444912165,23.350000444912165,22.000000059774457,22.50000006113297,114600.0
1998-01-28,22.50000006113297,22.50000006113297,21.750000059095203,21.950000822578065,131300.0
1998-01-29,22.000000059774457,23.25000006317073,21.89999967803304,23.25000006317073,79400.0
1998-01-30,23.50000006384999,24.50000006656701,23.50000006384999,24.0000000652085,42100.0
1998-02-02,24.950000830729124,25.50000006928403,24.50000006656701,25.00000006792552,13300.0
1998-02-03,24.950000830729124,25.250000068604777,24.70000083004987,24.750000067246265,23200.0
1998-02-04,24.950000830729124,24.950000830729124,24.0000000652085,24.250000065887757,39100.0
1998-02-05,24.0000000652085,25.50000006928403,23.75000006452925,25.399999687542607,245100.0
1998-02-06,25.950000833446147,26.2500000713218,25.00000006792552,25.00000006792552,81400.0
1998-02-09,25.00000006792552,25.00000006792552,22.50000006113297,24.10000044694993,44500.0
1998-02-10,24.049999302404892,24.50000006656701,24.049999302404892,24.250000065887757,33900.0
1998-02-11,25.00000006792552,25.250000068604777,24.250000065887757,24.50000006656701,37400.0
1998-02-12,24.450000829370616,24.50000006656701,24.250000065887757,24.350000447629185,145000.0
1998-02-13,24.8999996861841,24.950000830729124,24.250000065887757,24.60000044830844,39000.0
1998-02-16,24.250000065887757,24.60000044830844,24.149999684146334,24.149999684146334,13600.0
1998-02-17,24.149999684146334,24.549999303763407,23.00000006249148,23.50000006384999,146500.0
1998-02-18,24.0000000652085,24.0000000652085,23.00000006249148,23.25000006317073,107400.0
1998-02-19,23.25000006317073,24.0000000652085,23.100000444232908,23.14999968142931,470100.0
1998-02-20,23.399999682108568,23.50000006384999,23.00000006249148,23.14999968142931,45000.0
1998-02-23,23.25000006317073,24.10000044694993,23.14999968142931,24.0000000652085,74300.0
1998-02-24,23.89999968346708,23.89999968346708,23.50000006384999,23.649999682787826,77300.0
1998-02-25,24.0000000652085,24.0000000652085,23.75000006452925,23.75000006452925,20600.0
1998-02-26,23.75000006452925,23.950000828012104,23.50000006384999,23.60000044559142,74200.0
1998-02-27,23.60000044559142,23.70000082733285,23.29999930036713,23.50000006384999,126000.0
1998-03-02,23.25000006317073,24.0000000652085,23.25000006317073,23.79999930172564,17000.0
1998-03-03,24.0000000652085,24.450000829370616,23.79999930172564,24.0000000652085,358000.0
1998-03-04,24.10000044694993,24.20000082869136,23.79999930172564,24.049999302404892,406700.0
1998-03-05,23.70000082733285,24.350000447629185,23.70000082733285,24.29999930308415,24300.0
1998-03-06,24.20000082869136,25.00000006792552,24.20000082869136,25.00000006792552,172900.0
1998-03-09,25.00000006792552,25.00000006792552,24.70000083004987,25.00000006792552,101000.0
1998-03-10,24.750000067246265,25.250000068604777,24.549999303763407,24.79999930444266,53200.0
1998-03-11,24.79999930444266,24.950000830729124,24.60000044830844,24.8999996861841,49700.0
1998-03-12,24.8999996861841,24.8999996861841,24.64999968550484,24.64999968550484,56700.0
1998-03-13,24.850000448987696,24.850000448987696,24.70000083004987,24.70000083004987,33100.0
1998-03-16,24.549999303763407,25.50000006928403,24.549999303763407,25.50000006928403,159000.0
1998-03-17,25.350000450346204,25.89999968890112,25.350000450346204,25.549999306480423,172000.0
1998-03-18,25.549999306480423,26.60000045374248,25.549999306480423,26.60000045374248,56700.0
1998-03-19,26.60000045374248,26.700000835483912,25.750000069963285,26.2000008341254,602700.0
1998-03-20,26.149999689580373,26.149999689580373,25.750000069963285,25.85000045170472,76800.0
1998-03-23,25.85000045170472,26.2500000713218,25.50000006928403,25.89999968890112,517500.0
1998-03-24,25.89999968890112,26.149999689580373,25.89999968890112,26.000000070642542,47600.0
1998-03-25,25.600000451025466,26.000000070642542,25.50000006928403,26.000000070642542,99500.0
1998-03-26,25.950000833446147,25.950000833446147,25.50000006928403,25.50000006928403,52600.0
1998-03-27,25.250000068604777,25.50000006928403,25.00000006792552,25.50000006928403,27300.0
1998-03-30,25.20000083140838,26.000000070642542,25.20000083140838,25.50000006928403,208000.0
1998-03-31,25.50000006928403,26.000000070642542,25.50000006928403,25.50000006928403,58400.0
1998-04-01,25.600000451025466,25.750000069963285,25.50000006928403,25.549999306480423,167300.0
1998-04-02,25.50000006928403,25.79999930715968,25.50000006928403,25.750000069963285,27200.0
1998-04-03,25.50000006928403,25.950000833446147,25.50000006928403,25.89999968890112,13700.0
1998-04-06,25.950000833446147,25.950000833446147,25.50000006928403,25.50000006928403,117600.0
1998-04-07,25.50000006928403,25.50000006928403,24.0000000652085,24.10000044694993,158600.0
1998-04-08,24.149999684146334,24.50000006656701,24.10000044694993,24.149999684146334,44900.0
1998-04-09,24.350000447629185,24.450000829370616,24.049999302404892,24.450000829370616,18800.0
1998-04-13,24.450000829370616,24.450000829370616,24.0000000652085,24.0000000652085,83600.0
1998-04-14,23.60000044559142,24.250000065887757,23.60000044559142,24.0000000652085,31100.0
1998-04-15,24.0000000652085,24.29999930308415,23.350000444912165,24.250000065887757,18200.0
1998-04-16,24.0000000652085,24.250000065887757,23.50000006384999,23.60000044559142,71000.0
1998-04-17,23.60000044559142,24.0000000652085,23.549999301046384,23.75000006452925,17100.0
1998-04-20,23.950000828012104,24.0000000652085,23.50000006384999,23.75000006452925,43700.0
1998-04-21,23.950000828012104,23.950000828012104,23.350000444912165,23.450000826653596,48600.0
1998-04-22,23.549999301046384,23.70000082733285,23.50000006384999,23.549999301046384,59800.0
1998-04-23,23.89999968346708,23.89999968346708,23.60000044559142,23.70000082733285,57100.0
1998-04-24,23.50000006384999,24.0000000652085,23.50000006384999,23.50000006384999,34800.0
1998-04-27,23.50000006384999,23.50000006384999,23.100000444232908,23.350000444912165,72000.0
1998-04-28,23.350000444912165,23.399999682108568,22.750000061812223,22.750000061812223,144800.0
1998-04-29,22.79999929900862,23.00000006249148,22.6000004428744,22.6000004428744,252300.0
1998-04-30,22.6000004428744,23.50000006384999,22.6000004428744,22.899999680750057,253000.0
1998-05-01,22.899999680750057,23.00000006249148,22.6000004428744,22.79999929900862,67400.0
1998-05-04,22.899999680750057,23.00000006249148,22.6000004428744,23.00000006249148,841800.0
1998-05-05,22.85000044355365,22.899999680750057,21.750000059095203,22.14999967871229,44700.0
1998-05-06,22.50000006113297,22.649999680070803,21.7999992962916,22.649999680070803,292900.0
1998-05-07,22.250000060453715,23.00000006249148,21.750000059095203,22.950000825295085,230900.0
1998-05-08,22.649999680070803,23.00000006249148,22.649999680070803,22.950000825295085,32600.0
1998-05-11,22.6000004428744,23.50000006384999,22.6000004428744,23.25000006317073,371400.0
1998-05-12,23.25000006317073,23.29999930036713,23.00000006249148,23.25000006317073,259000.0
1998-05-13,23.25000006317073,23.25000006317073,23.00000006249148,23.20000082597434,46100.0
1998-05-14,23.100000444232908,23.100000444232908,22.750000061812223,22.750000061812223,40900.0
1998-05-15,22.899999680750057,22.899999680750057,22.50000006113297,22.649999680070803,15100.0
1998-05-19,22.10000044151589,22.79999929900862,22.10000044151589,22.29999929765011,20400.0
1998-05-20,21.00000005705744,22.000000059774457,21.00000005705744,21.200000820540296,193200.0
1998-05-21,21.299999294933087,22.50000006113297,21.25000005773669,22.250000060453715,573400.0
1998-05-22,22.50000006113297,23.50000006384999,22.50000006113297,23.20000082597434,350500.0
1998-05-25,23.75000006452925,23.75000006452925,23.14999968142931,23.350000444912165,52600.0
1998-05-26,23.50000006384999,24.0000000652085,23.50000006384999,24.0000000652085,509500.0
1998-05-27,23.950000828012104,24.0000000652085,23.25000006317073,23.50000006384999,567200.0
1998-05-28,24.0000000652085,24.399999684825588,23.50000006384999,23.89999968346708,42700.0
1998-05-29,23.89999968346708,23.89999968346708,23.50000006384999,23.60000044559142,97700.0
1998-06-01,23.450000826653596,23.75000006452925,23.25000006317073,23.50000006384999,21900.0
1998-06-02,23.50000006384999,23.50000006384999,23.29999930036713,23.50000006384999,122900.0
1998-06-03,23.50000006384999,23.70000082733285,23.25000006317073,23.450000826653596,156400.0
1998-06-04,23.50000006384999,23.70000082733285,23.20000082597434,23.50000006384999,84500.0
1998-06-05,23.25000006317073,23.50000006384999,23.25000006317073,23.50000006384999,76500.0
1998-06-08,23.00000006249148,23.450000826653596,23.00000006249148,23.25000006317073,179100.0
1998-06-09,23.00000006249148,23.00000006249148,22.10000044151589,22.50000006113297,74400.0
1998-06-10,21.50000005841595,21.89999967803304,21.25000005773669,21.39999967667453,85700.0
1998-06-11,21.750000059095203,21.750000059095203,19.000000051623395,20.250000055019672,193700.0
1998-06-12,20.04999929153681,21.750000059095203,20.04999929153681,21.750000059095203,236200.0
1998-06-15,21.39999967667453,21.39999967667453,20.250000055019672,20.64999967463676,17600.0
1998-06-16,21.00000005705744,21.00000005705744,20.250000055019672,20.500000055698926,152400.0
1998-06-17,21.00000005705744,21.45000082121955,20.750000056378184,21.00000005705744,28800.0
1998-06-18,20.54999929289532,21.00000005705744,20.500000055698926,20.500000055698926,4800.0
1998-06-19,21.25000005773669,21.25000005773669,20.60000043744036,20.750000056378184,135800.0
1998-06-22,20.750000056378184,20.95000081986104,20.500000055698926,20.700000819181785,31400.0
1998-06-23,21.39999967667453,21.50000005841595,21.00000005705744,21.39999967667453,117600.0
1998-06-24,21.25000005773669,22.399999679391545,21.25000005773669,22.399999679391545,96800.0
1998-06-25,22.50000006113297,23.50000006384999,22.50000006113297,23.100000444232908,24000.0
1998-06-26,23.350000444912165,23.350000444912165,23.100000444232908,23.100000444232908,313800.0
1998-06-29,22.50000006113297,23.25000006317073,22.50000006113297,23.00000006249148,99900.0
1998-06-30,23.00000006249148,23.00000006249148,22.750000061812223,23.00000006249148,41000.0
1998-07-02,23.00000006249148,23.00000006249148,22.549999298329364,22.750000061812223,54900.0
1998-07-03,22.79999929900862,22.79999929900862,22.6000004428744,22.750000061812223,92100.0
1998-07-06,22.6000004428744,22.750000061812223,22.000000059774457,22.250000060453715,33700.0
1998-07-07,22.14999967871229,22.14999967871229,21.50000005841595,21.89999967803304,10100.0
1998-07-08,21.50000005841595,21.750000059095203,20.750000056378184,21.50000005841595,27500.0
1998-07-09,21.850000440836634,21.89999967803304,20.00000005434042,20.00000005434042,455200.0
1998-07-10,21.00000005705744,21.00000005705744,20.250000055019672,20.750000056378184,65900.0
1998-07-13,20.700000819181785,20.750000056378184,19.899999672598994,19.899999672598994,112800.0
1998-07-14,19.700000816464765,20.500000055698926,19.700000816464765,20.00000005434042,113500.0
1998-07-15,20.20000081782328,20.500000055698926,20.00000005434042,20.00000005434042,265700.0
1998-07-16,20.20000081782328,20.250000055019672,20.00000005434042,20.250000055019672,93300.0
1998-07-17,20.250000055019672,21.14999967599527,20.250000055019672,21.00000005705744,53500.0
1998-07-20,21.10000043879887,21.89999967803304,21.00000005705744,21.7999992962916,56000.0
1998-07-21,21.600000440157377,22.350000442195142,21.600000440157377,21.750000059095203,84200.0
1998-07-22,22.250000060453715,22.250000060453715,21.00000005705744,21.00000005705744,41900.0
1998-07-23,21.049999294253837,21.049999294253837,19.75000005366116,19.95000081714402,52600.0
1998-07-24,20.04999929153681,21.00000005705744,20.04999929153681,20.3500004367611,29100.0
1998-07-27,20.3500004367611,20.3500004367611,20.00000005434042,20.14999967327825,12500.0
1998-07-28,20.14999967327825,20.500000055698926,20.00000005434042,20.45000081850253,44000.0
1998-07-29,20.500000055698926,20.500000055698926,20.10000043608185,20.10000043608185,41000.0
1998-07-30,20.10000043608185,20.45000081850253,20.10000043608185,20.20000081782328,58300.0
1998-07-31,20.299999292216068,20.500000055698926,20.20000081782328,20.250000055019672,30700.0
1998-08-04,20.95000081986104,20.95000081986104,19.500000052981907,19.95000081714402,18700.0
1998-08-05,20.00000005434042,20.00000005434042,19.75000005366116,19.75000005366116,14200.0
1998-08-06,19.500000052981907,19.95000081714402,19.500000052981907,19.60000043472333,99700.0
1998-08-07,19.60000043472333,19.60000043472333,18.799999288140537,19.000000051623395,109800.0
1998-08-10,18.950000814427,19.000000051623395,18.25000004958563,19.000000051623395,30300.0
1998-08-11,18.600000432006315,19.25000005230265,18.25000004958563,18.500000050264884,107800.0
1998-08-12,18.399999668523463,19.000000051623395,18.399999668523463,19.000000051623395,54500.0
1998-08-13,18.35000043132706,19.04999928881979,18.35000043132706,18.950000814427,22000.0
1998-08-14,19.000000051623395,19.000000051623395,18.75000005094414,18.950000814427,40300.0
1998-08-17,18.500000050264884,18.950000814427,18.500000050264884,18.85000043268557,19200.0
1998-08-18,18.799999288140537,19.000000051623395,18.14999966784421,19.000000051623395,55000.0
1998-08-19,18.500000050264884,19.000000051623395,18.500000050264884,19.000000051623395,114000.0
1998-08-20,18.950000814427,19.000000051623395,18.500000050264884,18.500000050264884,22000.0
1998-08-21,18.950000814427,18.950000814427,18.000000048906376,18.500000050264884,82700.0
1998-08-24,18.500000050264884,18.500000050264884,17.75000004822712,18.000000048906376,76700.0
1998-08-25,18.549999287461283,18.549999287461283,18.000000048906376,18.399999668523463,9000.0
1998-08-26,18.000000048906376,18.299999286782025,17.75000004822712,17.799999285423514,276600.0
1998-08-27,17.500000047547864,17.799999285423514,16.04999928066873,16.500000044830845,246300.0
1998-08-28,16.54999928202724,17.25000004686861,16.54999928202724,16.7500000455101,66700.0
1998-08-31,17.200000809672215,17.200000809672215,16.04999928066873,16.04999928066873,102200.0
1998-09-01,16.000000043472333,16.000000043472333,15.050000231626028,15.600000423855256,67800.0
1998-09-02,15.649999661051648,17.500000047547864,15.649999661051648,16.799999282706494,93900.0
1998-09-03,17.25000004686861,17.899999667164945,17.25000004686861,17.899999667164945,30900.0
1998-09-04,17.95000081170998,18.500000050264884,16.500000044830845,16.600000426572272,39900.0
1998-09-08,18.000000048906376,18.000000048906376,17.399999665806433,17.500000047547864,16300.0
1998-09-09,17.399999665806433,17.399999665806433,17.25000004686861,17.25000004686861,27700.0
1998-09-10,17.000000046189353,17.25000004686861,16.7500000455101,17.25000004686861,20900.0
1998-09-11,17.75000004822712,19.000000051623395,17.75000004822712,18.75000005094414,184500.0
1998-09-14,19.45000081578551,19.45000081578551,18.500000050264884,18.950000814427,10000.0
1998-09-15,18.75000005094414,18.89999966988197,18.64999966920272,18.64999966920272,64900.0
1998-09-16,18.75000005094414,18.75000005094414,18.500000050264884,18.500000050264884,59000.0
1998-09-17,18.299999286782025,18.500000050264884,17.500000047547864,18.500000050264884,18100.0
1998-09-18,18.299999286782025,18.500000050264884,18.299999286782025,18.399999668523463,66000.0
1998-09-21,17.54999928474426,18.45000081306849,17.500000047547864,18.45000081306849,94500.0
1998-09-22,18.500000050264884,19.000000051623395,18.500000050264884,18.950000814427,30600.0
1998-09-23,18.950000814427,19.899999672598994,18.950000814427,19.899999672598994,94100.0
1998-09-24,19.75000005366116,19.899999672598994,19.75000005366116,19.79999929085756,24700.0
1998-09-25,19.100000433364823,19.79999929085756,19.100000433364823,19.60000043472333,20000.0
1998-09-28,19.95000081714402,20.750000056378184,19.95000081714402,20.750000056378184,101600.0
1998-09-29,20.95000081986104,20.95000081986104,19.75000005366116,19.75000005366116,50400.0
1998-09-30,20.00000005434042,20.250000055019672,19.000000051623395,19.75000005366116,31400.0
1998-10-01,18.799999288140537,19.000000051623395,18.000000048906376,18.500000050264884,10900.0
1998-10-02,18.000000048906376,18.500000050264884,17.75000004822712,17.899999667164945,15900.0
1998-10-05,16.500000044830845,17.95000081170998,16.500000044830845,17.600000429289295,49900.0
1998-10-06,17.500000047547864,17.500000047547864,16.700000808313703,17.000000046189353,40200.0
1998-10-07,16.54999928202724,17.25000004686861,16.250000044151587,17.000000046189353,95500.0
1998-10-08,16.100000425213764,16.250000044151587,15.750000042793078,15.750000042793078,412200.0
1998-10-09,15.750000042793078,15.899999661730902,15.000000040755312,15.39999966037239,123900.0
1998-10-13,15.39999966037239,15.39999966037239,14.500000039396802,15.100000422496745,24000.0
1998-10-14,15.250000041434568,15.600000423855256,15.000000040755312,15.100000422496745,314000.0
1998-10-15,15.199999850563852,15.600000423855256,15.199999850563852,15.39999966037239,133600.0
1998-10-16,15.600000423855256,15.899999661730902,15.500000042113824,15.899999661730902,444400.0
1998-10-19,15.949999852601618,16.7500000455101,15.949999852601618,16.000000043472333,256000.0
1998-10-20,16.500000044830845,16.500000044830845,16.000000043472333,16.000000043472333,142000.0
1998-10-21,16.000000043472333,16.500000044830845,16.000000043472333,16.250000044151587,90900.0
1998-10-22,16.100000425213764,16.20000080695519,15.949999852601618,16.000000043472333,162100.0
1998-10-23,16.000000043472333,16.04999928066873,15.85000042453451,16.000000043472333,18400.0
1998-10-26,16.250000044151587,16.250000044151587,15.550000232984535,15.899999661730902,11800.0
1998-10-27,15.750000042793078,16.000000043472333,15.750000042793078,15.899999661730902,19600.0
1998-10-28,15.899999661730902,16.500000044830845,15.699999851922364,16.399999663089414,260500.0
1998-10-29,16.250000044151587,18.100000430647803,16.20000080695519,18.100000430647803,110100.0
1998-10-30,18.25000004958563,20.95000081986104,18.100000430647803,20.00000005434042,589400.0
1998-11-02,20.00000005434042,20.00000005434042,19.25000005230265,19.75000005366116,175900.0
1998-11-03,19.45000081578551,19.45000081578551,18.75000005094414,19.35000043404408,15000.0
1998-11-04,19.04999928881979,20.20000081782328,19.04999928881979,20.10000043608185,61600.0
1998-11-05,19.79999929085756,19.95000081714402,19.75000005366116,19.75000005366116,23800.0
1998-11-06,19.95000081714402,20.00000005434042,19.25000005230265,19.500000052981907,37700.0
1998-11-09,19.45000081578551,19.45000081578551,19.100000433364823,19.20000081510625,27600.0
1998-11-10,19.20000081510625,19.20000081510625,18.000000048906376,18.000000048906376,86800.0
1998-11-11,17.95000081170998,17.95000081170998,15.750000042793078,16.399999663089414,1767300.0
1998-11-12,16.500000044830845,16.500000044830845,15.899999661730902,15.949999852601618,982700.0
1998-11-13,16.100000425213764,16.799999282706494,15.899999661730902,16.500000044830845,416300.0
1998-11-16,16.500000044830845,16.7500000455101,16.000000043472333,16.500000044830845,255200.0
1998-11-17,16.7500000455101,16.7500000455101,16.299999281347983,16.7500000455101,43500.0
1998-11-18,16.799999282706494,16.799999282706494,16.500000044830845,16.7500000455101,30100.0
1998-11-19,16.7500000455101,16.7500000455101,16.600000426572272,16.7500000455101,18400.0
1998-11-20,16.7500000455101,18.000000048906376,16.7500000455101,18.000000048906376,103000.0
1998-11-23,18.200000812389234,18.75000005094414,18.000000048906376,18.500000050264884,133300.0
1998-11-24,18.799999288140537,19.000000051623395,18.500000050264884,19.000000051623395,311500.0
1998-11-25,19.20000081510625,19.20000081510625,18.500000050264884,18.500000050264884,37200.0
1998-11-26,18.500000050264884,18.500000050264884,18.25000004958563,18.500000050264884,20400.0
1998-11-27,18.399999668523463,18.500000050264884,17.75000004822712,18.500000050264884,17900.0
1998-11-30,18.45000081306849,18.45000081306849,18.000000048906376,18.200000812389234,425500.0
1998-12-01,17.600000429289295,18.200000812389234,17.600000429289295,18.14999966784421,91700.0
1998-12-02,18.25000004958563,18.25000004958563,18.000000048906376,18.100000430647803,80500.0
1998-12-03,18.35000043132706,18.500000050264884,18.000000048906376,18.000000048906376,84700.0
1998-12-04,18.100000430647803,18.85000043268557,18.100000430647803,18.35000043132706,44100.0
1998-12-07,18.399999668523463,18.799999288140537,18.299999286782025,18.600000432006315,50400.0
1998-12-08,18.89999966988197,19.000000051623395,18.600000432006315,18.799999288140537,55700.0
1998-12-09,18.950000814427,19.000000051623395,18.799999288140537,18.799999288140537,43700.0
1998-12-10,18.600000432006315,19.000000051623395,18.600000432006315,19.000000051623395,117400.0
1998-12-11,19.000000051623395,19.29999928949905,19.000000051623395,19.000000051623395,25100.0
1998-12-14,19.000000051623395,19.29999928949905,18.89999966988197,19.25000005230265,88300.0
1998-12-15,19.20000081510625,19.75000005366116,19.20000081510625,19.75000005366116,80700.0
1998-12-16,19.75000005366116,20.500000055698926,19.75000005366116,19.95000081714402,176300.0
1998-12-17,19.899999672598994,19.899999672598994,19.20000081510625,19.500000052981907,32700.0
1998-12-18,19.04999928881979,19.79999929085756,19.04999928881979,19.500000052981907,78900.0
1998-12-21,19.500000052981907,19.700000816464765,19.000000051623395,19.25000005230265,153000.0
1998-12-22,18.950000814427,19.60000043472333,18.950000814427,19.100000433364823,32900.0
1998-12-23,19.100000433364823,19.399999671240483,19.000000051623395,19.20000081510625,37600.0
1998-12-24,19.000000051623395,19.500000052981907,19.000000051623395,19.25000005230265,26500.0
1998-12-29,19.25000005230265,19.700000816464765,19.25000005230265,19.45000081578551,23900.0
1998-12-30,19.500000052981907,19.899999672598994,19.399999671240483,19.500000052981907,31700.0
1998-12-31,19.79999929085756,19.899999672598994,19.549999290178302,19.899999672598994,14800.0
1999-01-04,19.850000435402592,20.10000043608185,19.79999929085756,19.95000081714402,31000.0
1999-01-05,20.10000043608185,20.10000043608185,19.700000816464765,20.00000005434042,51500.0
1999-01-06,20.10000043608185,20.500000055698926,20.00000005434042,20.250000055019672,340200.0
1999-01-07,20.250000055019672,20.500000055698926,20.10000043608185,20.399999673957502,44000.0
1999-01-08,20.54999929289532,21.950000822578065,20.250000055019672,21.750000059095203,145700.0
1999-01-11,22.000000059774457,23.50000006384999,21.64999967735378,23.04999929968788,97600.0
1999-01-12,23.25000006317073,23.25000006317073,21.10000043879887,22.000000059774457,92300.0
1999-01-13,22.000000059774457,22.000000059774457,20.00000005434042,21.00000005705744,147800.0
1999-01-14,22.000000059774457,22.000000059774457,21.25000005773669,21.600000440157377,35900.0
1999-01-15,21.10000043879887,22.000000059774457,21.10000043879887,21.950000822578065,40700.0
1999-01-18,21.700000821898808,22.950000825295085,21.700000821898808,22.350000442195142,80100.0
1999-01-19,22.20000082325732,22.50000006113297,19.000000051623395,19.000000051623395,149500.0
1999-01-20,12.50000003396276,14.350000420458978,12.00000003260425,13.69999984648832,5597500.0
1999-01-21,14.100000419779724,14.89999965901388,13.89999965629686,13.949999847167575,352500.0
1999-01-22,14.00000003803829,14.00000003803829,13.30000022687124,13.80000022822975,147600.0
1999-01-25,14.449999848526089,14.449999848526089,13.850000419100468,14.00000003803829,102000.0
1999-01-26,14.00000003803829,14.100000419779724,13.750000037359037,13.89999965629686,54000.0
1999-01-27,14.00000003803829,14.00000003803829,13.50000003667978,13.50000003667978,231600.0
1999-01-28,13.80000022822975,13.850000419100468,13.449999845809064,13.750000037359037,66800.0
1999-01-29,13.750000037359037,13.80000022822975,13.100000417062702,13.100000417062702,258500.0
1999-02-01,13.199999845129812,13.50000003667978,13.100000417062702,13.149999654259094,93000.0
1999-02-02,13.30000022687124,13.30000022687124,12.800000225512733,12.850000416383446,116000.0
1999-02-03,12.899999653579838,13.000000035321271,11.69999984105428,12.10000041434568,1196400.0
1999-02-04,12.19999984241279,12.250000033283506,10.60000041027015,11.250000030566484,807500.0
1999-02-05,11.050000220757944,11.50000003124574,11.000000029887229,11.050000220757944,348900.0
1999-02-08,11.449999840375025,11.89999965086282,11.399999649504307,11.600000412987171,187800.0
1999-02-09,12.19999984241279,12.19999984241279,11.50000003124574,11.69999984105428,142000.0
1999-02-10,11.949999841733534,11.949999841733534,11.600000412987171,11.80000022279571,48200.0
1999-02-11,12.10000041434568,12.50000003396276,11.89999965086282,12.00000003260425,646000.0
1999-02-12,12.00000003260425,12.00000003260425,11.69999984105428,11.80000022279571,55600.0
1999-02-15,11.949999841733534,12.00000003260425,11.750000031924994,11.949999841733534,24000.0
1999-02-16,11.949999841733534,11.949999841733534,11.550000222116454,11.550000222116454,59300.0
1999-02-17,11.69999984105428,11.750000031924994,11.600000412987171,11.600000412987171,77000.0
1999-02-18,11.69999984105428,11.69999984105428,11.10000041162866,11.199999839695767,78200.0
1999-02-19,11.199999839695767,11.3000002214372,11.000000029887229,11.10000041162866,581400.0
1999-02-22,11.250000030566484,11.399999649504307,11.149999648825052,11.199999839695767,50400.0
1999-02-23,11.350000412307915,11.350000412307915,10.750000029207976,11.149999648825052,566900.0
1999-02-24,11.149999648825052,11.199999839695767,10.899999648145798,10.899999648145798,54200.0
1999-02-25,11.10000041162866,11.10000041162866,10.899999648145798,11.000000029887229,82100.0
1999-02-26,11.000000029887229,11.250000030566484,10.899999648145798,11.10000041162866,127800.0
1999-03-01,11.199999839695767,11.199999839695767,11.000000029887229,11.000000029887229,34900.0
1999-03-02,11.000000029887229,11.050000220757944,10.750000029207976,10.800000220078688,424500.0
1999-03-03,11.000000029887229,11.000000029887229,10.10000040891164,10.899999648145798,127700.0
1999-03-04,10.899999648145798,10.899999648145798,10.19999983697875,10.750000029207976,257200.0
1999-03-05,10.750000029207976,10.800000220078688,10.649999647466542,10.800000220078688,47300.0
1999-03-08,10.899999648145798,10.899999648145798,10.50000002852872,10.850000410949406,526900.0
1999-03-09,10.899999648145798,10.899999648145798,10.50000002852872,10.60000041027015,817700.0
1999-03-10,10.850000410949406,10.850000410949406,10.250000027849463,10.449999837658003,434200.0
1999-03-11,10.399999646787288,10.50000002852872,10.10000040891164,10.30000021872018,557100.0
1999-03-12,10.350000409590894,10.399999646787288,10.19999983697875,10.250000027849463,163700.0
1999-03-15,10.10000040891164,10.250000027849463,10.10000040891164,10.149999646108032,172800.0
1999-03-16,10.050000218040925,10.149999646108032,9.949999836299494,9.949999836299494,439900.0
1999-03-17,10.10000040891164,10.149999646108032,10.00000002717021,10.050000218040925,1038500.0
1999-03-18,10.10000040891164,10.10000040891164,9.850000408232384,9.949999836299494,1867200.0
1999-03-19,9.899999645428776,10.050000218040925,9.899999645428776,10.050000218040925,330600.0
1999-03-22,10.19999983697875,10.250000027849463,9.750000026490952,9.899999645428776,363100.0
1999-03-23,9.850000408232384,9.899999645428776,9.500000025811698,9.899999645428776,130800.0
1999-03-24,9.949999836299494,10.800000220078688,9.899999645428776,10.800000220078688,84800.0
1999-03-25,10.800000220078688,10.800000220078688,10.50000002852872,10.50000002852872,129500.0
1999-03-26,10.750000029207976,10.750000029207976,10.50000002852872,10.649999647466542,167700.0
1999-03-29,10.649999647466542,10.899999648145798,10.649999647466542,10.800000220078688,39400.0
1999-03-30,10.800000220078688,10.850000410949406,10.50000002852872,10.800000220078688,46100.0
1999-03-31,10.800000220078688,10.800000220078688,10.50000002852872,10.750000029207976,69200.0
1999-04-01,10.800000220078688,10.800000220078688,10.60000041027015,10.60000041027015,65400.0
1999-04-05,10.50000002852872,12.949999844450556,10.50000002852872,12.949999844450556,85300.0
1999-04-06,14.250000038717548,14.399999657655371,13.000000035321271,13.30000022687124,602500.0
1999-04-07,13.69999984648832,13.750000037359037,12.50000003396276,13.000000035321271,110600.0
1999-04-08,13.000000035321271,13.000000035321271,11.80000022279571,11.80000022279571,84500.0
1999-04-09,11.50000003124574,12.00000003260425,11.50000003124574,12.00000003260425,22300.0
1999-04-12,12.00000003260425,12.00000003260425,11.50000003124574,11.750000031924994,72400.0
1999-04-13,11.69999984105428,12.00000003260425,11.69999984105428,12.00000003260425,52100.0
1999-04-14,12.00000003260425,12.00000003260425,11.80000022279571,12.00000003260425,31500.0
1999-04-15,11.949999841733534,13.000000035321271,11.949999841733534,11.949999841733534,140400.0
1999-04-16,12.19999984241279,12.750000034642015,12.149999651542071,12.50000003396276,81100.0
1999-04-19,13.000000035321271,13.000000035321271,12.6999998437713,12.800000225512733,62000.0
1999-04-20,12.850000416383446,12.850000416383446,12.550000224833475,12.750000034642015,155100.0
1999-04-21,12.949999844450556,12.949999844450556,12.750000034642015,12.750000034642015,17500.0
1999-04-22,13.000000035321271,13.000000035321271,12.00000003260425,12.50000003396276,42400.0
1999-04-23,12.449999843092046,12.449999843092046,11.949999841733534,12.250000033283506,46500.0
1999-04-26,12.449999843092046,12.449999843092046,12.00000003260425,12.00000003260425,11100.0
1999-04-27,11.80000022279571,12.10000041434568,11.750000031924994,12.00000003260425,180800.0
1999-04-28,12.449999843092046,12.449999843092046,12.00000003260425,12.00000003260425,50500.0
1999-04-29,12.00000003260425,12.19999984241279,11.850000413666429,11.89999965086282,143500.0
1999-04-30,11.750000031924994,12.00000003260425,11.750000031924994,11.750000031924994,53400.0
1999-05-03,11.649999650183563,11.89999965086282,11.50000003124574,11.750000031924994,25500.0
1999-05-04,12.00000003260425,12.00000003260425,11.600000412987171,11.89999965086282,13200.0
1999-05-05,11.69999984105428,12.00000003260425,11.550000222116454,11.850000413666429,135800.0
1999-05-06,12.00000003260425,12.00000003260425,11.750000031924994,11.850000413666429,12300.0
1999-05-07,12.00000003260425,12.600000415704192,11.89999965086282,12.00000003260425,63200.0
1999-05-10,12.10000041434568,12.10000041434568,11.750000031924994,12.00000003260425,18600.0
1999-05-11,11.750000031924994,12.00000003260425,11.750000031924994,11.750000031924994,16200.0
1999-05-12,11.89999965086282,12.00000003260425,11.750000031924994,11.949999841733534,124100.0
1999-05-13,12.250000033283506,12.250000033283506,11.89999965086282,12.00000003260425,25900.0
1999-05-14,11.949999841733534,12.00000003260425,11.750000031924994,11.750000031924994,25200.0
1999-05-17,11.750000031924994,11.850000413666429,11.69999984105428,11.850000413666429,16000.0
1999-05-18,11.949999841733534,11.949999841733534,11.550000222116454,11.89999965086282,24500.0
1999-05-19,11.89999965086282,11.89999965086282,11.750000031924994,11.750000031924994,32300.0
1999-05-20,12.00000003260425,12.50000003396276,12.00000003260425,12.350000415024937,594300.0
1999-05-21,12.600000415704192,12.600000415704192,12.30000022415422,12.449999843092046,65500.0
1999-05-25,12.50000003396276,12.649999652900584,12.399999652221329,12.50000003396276,87600.0
1999-05-26,12.750000034642015,12.850000416383446,12.50000003396276,12.6999998437713,207100.0
1999-05-27,12.6999998437713,12.6999998437713,12.250000033283506,12.50000003396276,9700.0
1999-05-28,12.50000003396276,12.50000003396276,12.250000033283506,12.30000022415422,14500.0
1999-05-31,12.350000415024937,12.50000003396276,12.250000033283506,12.30000022415422,29900.0
1999-06-01,12.30000022415422,12.50000003396276,12.30000022415422,12.50000003396276,10500.0
1999-06-02,12.50000003396276,12.750000034642015,12.449999843092046,12.50000003396276,34500.0
1999-06-03,12.50000003396276,12.6999998437713,12.50000003396276,12.600000415704192,27600.0
1999-06-04,12.750000034642015,13.39999965493835,12.750000034642015,13.149999654259094,145000.0
1999-06-07,13.39999965493835,13.39999965493835,13.000000035321271,13.250000036000523,186500.0
1999-06-08,13.149999654259094,13.250000036000523,13.100000417062702,13.100000417062702,126700.0
1999-06-09,13.199999845129812,13.250000036000523,13.000000035321271,13.000000035321271,84200.0
1999-06-10,12.50000003396276,13.000000035321271,12.50000003396276,12.750000034642015,153300.0
1999-06-11,12.750000034642015,13.000000035321271,12.250000033283506,12.350000415024937,38600.0
1999-06-14,12.800000225512733,12.800000225512733,12.600000415704192,12.600000415704192,85300.0
1999-06-15,12.6999998437713,12.750000034642015,12.250000033283506,12.250000033283506,40000.0
1999-06-16,12.600000415704192,12.600000415704192,12.30000022415422,12.30000022415422,28200.0
1999-06-17,12.600000415704192,12.600000415704192,12.399999652221329,12.399999652221329,54100.0
1999-06-18,12.30000022415422,12.750000034642015,12.30000022415422,12.449999843092046,31400.0
1999-06-21,12.550000224833475,12.600000415704192,12.350000415024937,12.350000415024937,59600.0
1999-06-22,12.50000003396276,12.600000415704192,12.350000415024937,12.600000415704192,142800.0
1999-06-23,12.649999652900584,12.649999652900584,12.50000003396276,12.600000415704192,20400.0
1999-06-24,12.600000415704192,12.899999653579838,12.50000003396276,12.899999653579838,267400.0
1999-06-25,12.750000034642015,12.949999844450556,12.750000034642015,12.750000034642015,30100.0
1999-06-28,12.800000225512733,13.000000035321271,12.750000034642015,12.800000225512733,15900.0
1999-06-29,12.850000416383446,13.100000417062702,12.850000416383446,13.000000035321271,169300.0
1999-06-30,13.000000035321271,13.100000417062702,12.899999653579838,13.000000035321271,165200.0
1999-07-02,12.750000034642015,12.800000225512733,12.750000034642015,12.750000034642015,18700.0
1999-07-05,12.800000225512733,13.149999654259094,12.800000225512733,13.000000035321271,134000.0
1999-07-06,13.000000035321271,13.149999654259094,12.899999653579838,13.149999654259094,235900.0
1999-07-07,13.30000022687124,13.850000419100468,13.199999845129812,13.850000419100468,37400.0
1999-07-08,13.850000419100468,13.89999965629686,13.750000037359037,13.80000022822975,186300.0
1999-07-09,13.750000037359037,14.00000003803829,13.750000037359037,13.949999847167575,170600.0
1999-07-12,14.00000003803829,14.00000003803829,13.50000003667978,13.89999965629686,22600.0
1999-07-13,13.89999965629686,14.050000228909006,13.750000037359037,14.050000228909006,58300.0
1999-07-14,14.00000003803829,15.449999851243108,14.00000003803829,14.800000230946772,484700.0
1999-07-15,15.600000423855256,16.600000426572272,15.000000040755312,15.000000040755312,121500.0
1999-07-16,15.949999852601618,15.949999852601618,15.500000042113824,15.550000232984535,18500.0
1999-07-19,16.250000044151587,16.250000044151587,15.600000423855256,15.750000042793078,43500.0
1999-07-20,15.699999851922364,15.750000042793078,14.399999657655371,15.199999850563852,141400.0
1999-07-21,15.000000040755312,15.500000042113824,14.500000039396802,15.050000231626028,37300.0
1999-07-22,15.050000231626028,15.500000042113824,15.050000231626028,15.100000422496745,18800.0
1999-07-23,15.449999851243108,15.449999851243108,15.000000040755312,15.000000040755312,115200.0
1999-07-26,15.000000040755312,15.750000042793078,15.000000040755312,15.500000042113824,75600.0
1999-07-27,15.500000042113824,15.500000042113824,15.250000041434568,15.300000232305283,15900.0
1999-07-28,15.100000422496745,15.500000042113824,15.100000422496745,15.100000422496745,14000.0
1999-07-29,15.100000422496745,15.39999966037239,14.600000421138231,15.000000040755312,160600.0
1999-07-30,14.300000229588262,14.699999849205344,14.300000229588262,14.500000039396802,15500.0
1999-08-03,14.300000229588262,14.550000230267518,13.39999965493835,14.250000038717548,77900.0
1999-08-04,14.500000039396802,14.600000421138231,14.149999656976116,14.149999656976116,25700.0
1999-08-05,14.00000003803829,14.100000419779724,13.89999965629686,14.00000003803829,44800.0
1999-08-06,13.949999847167575,14.00000003803829,13.750000037359037,13.80000022822975,20500.0
1999-08-09,13.750000037359037,14.00000003803829,13.750000037359037,13.80000022822975,11500.0
1999-08-10,14.00000003803829,14.199999847846833,14.00000003803829,14.199999847846833,27100.0
1999-08-11,14.250000038717548,14.250000038717548,14.00000003803829,14.199999847846833,15600.0
1999-08-12,14.250000038717548,14.250000038717548,13.80000022822975,14.199999847846833,20700.0
1999-08-13,14.250000038717548,14.399999657655371,14.100000419779724,14.199999847846833,52700.0
1999-08-16,14.89999965901388,14.89999965901388,13.750000037359037,14.00000003803829,26800.0
1999-08-17,14.050000228909006,14.050000228909006,13.600000418421212,14.00000003803829,15300.0
1999-08-18,13.550000227550496,14.00000003803829,13.550000227550496,14.00000003803829,12100.0
1999-08-19,13.89999965629686,14.00000003803829,13.550000227550496,13.600000418421212,56200.0
1999-08-20,13.949999847167575,14.949999849884598,13.750000037359037,14.649999658334623,96000.0
1999-08-23,14.600000421138231,14.850000421817487,14.500000039396802,14.500000039396802,23400.0
1999-08-24,14.500000039396802,14.750000040076058,13.89999965629686,14.00000003803829,11500.0
1999-08-25,14.250000038717548,14.399999657655371,14.00000003803829,14.00000003803829,17400.0
1999-08-26,14.00000003803829,14.00000003803829,13.750000037359037,13.80000022822975,15900.0
1999-08-27,14.00000003803829,14.250000038717548,13.750000037359037,13.750000037359037,41100.0
1999-08-30,13.750000037359037,13.949999847167575,13.649999655617606,13.89999965629686,10000.0
1999-08-31,13.649999655617606,13.649999655617606,13.199999845129812,13.30000022687124,26500.0
1999-09-01,13.600000418421212,14.00000003803829,13.39999965493835,13.600000418421212,15400.0
1999-09-02,13.649999655617606,13.649999655617606,13.449999845809064,13.449999845809064,18600.0
1999-09-03,13.600000418421212,13.600000418421212,13.350000417741958,13.600000418421212,6200.0
1999-09-07,13.50000003667978,13.50000003667978,12.550000224833475,12.850000416383446,83700.0
1999-09-08,12.850000416383446,13.69999984648832,12.850000416383446,13.550000227550496,59800.0
1999-09-09,13.449999845809064,13.69999984648832,13.449999845809064,13.69999984648832,43000.0
1999-09-10,13.750000037359037,13.750000037359037,13.000000035321271,13.000000035321271,14200.0
1999-09-13,13.50000003667978,13.50000003667978,13.000000035321271,13.000000035321271,31800.0
1999-09-14,12.750000034642015,13.100000417062702,12.750000034642015,13.100000417062702,58300.0
1999-09-15,13.000000035321271,13.149999654259094,12.50000003396276,12.850000416383446,16600.0
1999-09-16,12.800000225512733,13.000000035321271,12.50000003396276,12.750000034642015,24600.0
1999-09-17,12.6999998437713,12.750000034642015,12.50000003396276,12.649999652900584,36000.0
1999-09-20,12.750000034642015,12.750000034642015,12.50000003396276,12.750000034642015,21100.0
1999-09-21,12.750000034642015,13.50000003667978,12.750000034642015,13.50000003667978,17200.0
1999-09-22,13.30000022687124,13.449999845809064,13.000000035321271,13.199999845129812,7400.0
1999-09-23,13.39999965493835,13.39999965493835,13.000000035321271,13.000000035321271,17900.0
1999-09-24,12.899999653579838,12.949999844450556,12.50000003396276,12.6999998437713,42200.0
1999-09-27,12.800000225512733,12.850000416383446,12.50000003396276,12.649999652900584,17300.0
1999-09-28,12.50000003396276,12.750000034642015,12.50000003396276,12.750000034642015,35800.0
1999-09-29,12.600000415704192,12.949999844450556,12.600000415704192,12.949999844450556,8000.0
1999-09-30,12.949999844450556,13.50000003667978,12.949999844450556,13.350000417741958,21900.0
1999-10-01,13.39999965493835,13.39999965493835,13.000000035321271,13.250000036000523,177800.0
1999-10-04,12.899999653579838,13.100000417062702,12.750000034642015,12.750000034642015,311100.0
1999-10-05,12.6999998437713,12.750000034642015,12.550000224833475,12.6999998437713,6200.0
1999-10-06,12.6999998437713,12.750000034642015,12.649999652900584,12.649999652900584,103000.0
1999-10-07,12.949999844450556,13.199999845129812,12.6999998437713,13.050000226191983,403600.0
1999-10-08,13.050000226191983,13.50000003667978,13.050000226191983,13.50000003667978,280400.0
1999-10-12,13.600000418421212,14.500000039396802,13.600000418421212,14.500000039396802,193000.0
1999-10-13,13.80000022822975,14.00000003803829,13.50000003667978,13.750000037359037,20200.0
1999-10-14,13.50000003667978,13.69999984648832,13.50000003667978,13.600000418421212,6600.0
1999-10-15,13.600000418421212,13.600000418421212,13.250000036000523,13.250000036000523,9500.0
1999-10-18,13.39999965493835,13.39999965493835,13.250000036000523,13.30000022687124,18800.0
1999-10-19,13.50000003667978,13.50000003667978,13.250000036000523,13.30000022687124,6300.0
1999-10-20,13.50000003667978,13.649999655617606,13.449999845809064,13.649999655617606,58500.0
1999-10-21,13.50000003667978,13.50000003667978,13.250000036000523,13.350000417741958,12200.0
1999-10-22,13.350000417741958,13.39999965493835,13.30000022687124,13.350000417741958,30800.0
1999-10-25,13.250000036000523,13.39999965493835,13.250000036000523,13.39999965493835,17400.0
1999-10-26,13.449999845809064,14.00000003803829,13.250000036000523,14.00000003803829,29300.0
1999-10-27,13.550000227550496,14.00000003803829,13.550000227550496,13.80000022822975,10300.0
1999-10-28,13.449999845809064,13.600000418421212,13.30000022687124,13.350000417741958,75900.0
1999-10-29,13.50000003667978,13.600000418421212,12.899999653579838,13.39999965493835,201000.0
1999-11-01,13.149999654259094,13.250000036000523,12.800000225512733,13.250000036000523,556000.0
1999-11-02,13.250000036000523,13.50000003667978,13.149999654259094,13.199999845129812,234400.0
1999-11-03,13.199999845129812,13.449999845809064,13.149999654259094,13.39999965493835,69700.0
1999-11-04,13.50000003667978,13.750000037359037,13.39999965493835,13.69999984648832,396400.0
1999-11-05,13.850000419100468,14.449999848526089,13.750000037359037,14.149999656976116,89100.0
1999-11-08,15.000000040755312,15.500000042113824,15.000000040755312,15.449999851243108,299500.0
1999-11-09,15.800000233663791,16.20000080695519,15.600000423855256,15.699999851922364,117800.0
1999-11-10,15.649999661051648,15.699999851922364,15.39999966037239,15.600000423855256,132900.0
1999-11-11,15.649999661051648,16.000000043472333,15.500000042113824,16.000000043472333,181700.0
1999-11-12,16.000000043472333,16.000000043472333,15.85000042453451,15.899999661730902,311900.0
1999-11-15,16.000000043472333,16.000000043472333,15.899999661730902,16.000000043472333,49700.0
1999-11-16,16.000000043472333,16.000000043472333,15.250000041434568,15.350000423176,26800.0
1999-11-17,15.699999851922364,15.699999851922364,15.100000422496745,15.199999850563852,33800.0
1999-11-18,15.199999850563852,15.600000423855256,15.000000040755312,15.000000040755312,58100.0
1999-11-19,15.899999661730902,15.899999661730902,15.000000040755312,15.250000041434568,43700.0
1999-11-22,15.250000041434568,16.04999928066873,15.000000040755312,16.04999928066873,428300.0
1999-11-23,16.35000042589302,16.35000042589302,15.39999966037239,15.899999661730902,56200.0
1999-11-24,15.899999661730902,16.250000044151587,15.750000042793078,15.949999852601618,39200.0
1999-11-25,15.949999852601618,16.500000044830845,15.949999852601618,16.399999663089414,355600.0
1999-11-26,16.54999928202724,18.000000048906376,16.54999928202724,18.000000048906376,126500.0
1999-11-29,18.000000048906376,18.000000048906376,16.500000044830845,17.000000046189353,53700.0
1999-11-30,17.04999928338575,17.45000081035147,16.250000044151587,16.250000044151587,21600.0
1999-12-01,16.500000044830845,17.14999966512718,16.250000044151587,16.7500000455101,43200.0
1999-12-02,16.899999664447925,18.25000004958563,16.899999664447925,18.000000048906376,152300.0
1999-12-03,18.500000050264884,20.04999929153681,18.500000050264884,19.549999290178302,860100.0
1999-12-06,19.95000081714402,20.45000081850253,18.500000050264884,20.45000081850253,361800.0
1999-12-07,20.14999967327825,20.3500004367611,19.500000052981907,20.10000043608185,467100.0
1999-12-08,19.35000043404408,20.00000005434042,19.04999928881979,19.500000052981907,65500.0
1999-12-09,19.500000052981907,19.75000005366116,19.500000052981907,19.500000052981907,29800.0
1999-12-10,19.500000052981907,19.500000052981907,18.500000050264884,18.500000050264884,274100.0
1999-12-13,18.500000050264884,19.500000052981907,18.04999928610277,19.500000052981907,47700.0
1999-12-14,19.75000005366116,19.75000005366116,18.500000050264884,19.000000051623395,20800.0
1999-12-15,18.85000043268557,19.000000051623395,18.500000050264884,18.85000043268557,21000.0
1999-12-16,18.799999288140537,19.95000081714402,18.549999287461283,19.60000043472333,45800.0
1999-12-17,19.45000081578551,19.79999929085756,19.45000081578551,19.45000081578551,29300.0
1999-12-20,19.500000052981907,19.95000081714402,19.500000052981907,19.549999290178302,14900.0
1999-12-21,19.549999290178302,20.10000043608185,19.500000052981907,20.00000005434042,192600.0
1999-12-22,20.00000005434042,23.00000006249148,20.00000005434042,22.000000059774457,139400.0
1999-12-23,22.000000059774457,23.50000006384999,21.25000005773669,23.25000006317073,348500.0
1999-12-24,23.25000006317073,24.250000065887757,23.25000006317073,24.250000065887757,137600.0
1999-12-29,23.75000006452925,24.50000006656701,23.75000006452925,24.399999684825588,104600.0
1999-12-30,24.29999930308415,24.60000044830844,24.0000000652085,24.0000000652085,189500.0
1999-12-31,24.0000000652085,24.450000829370616,24.0000000652085,24.250000065887757,39400.0
2000-01-04,23.50000006384999,23.70000082733285,22.049999296970853,23.70000082733285,125700.0
2000-01-05,23.00000006249148,23.50000006384999,22.750000061812223,22.899999680750057,187100.0
2000-01-06,22.85000044355365,23.00000006249148,22.750000061812223,22.950000825295085,42200.0
2000-01-07,23.00000006249148,23.75000006452925,22.750000061812223,23.75000006452925,513300.0
2000-01-10,23.950000828012104,25.50000006928403,23.75000006452925,25.50000006928403,308300.0
2000-01-11,25.50000006928403,26.50000007200105,25.50000006928403,26.000000070642542,194100.0
2000-01-12,26.39999969025963,26.39999969025963,25.89999968890112,26.10000045238397,170700.0
2000-01-13,26.000000070642542,26.2000008341254,25.70000083276689,25.79999930715968,182700.0
2000-01-14,25.79999930715968,25.79999930715968,24.50000006656701,24.64999968550484,122300.0
2000-01-17,24.250000065887757,24.950000830729124,24.250000065887757,24.50000006656701,131300.0
2000-01-18,24.0000000652085,24.0000000652085,22.000000059774457,23.25000006317073,278900.0
2000-01-19,22.6000004428744,23.50000006384999,22.6000004428744,23.20000082597434,90100.0
2000-01-20,24.0000000652085,24.0000000652085,22.50000006113297,22.50000006113297,274400.0
2000-01-21,22.6000004428744,23.00000006249148,22.250000060453715,22.549999298329364,1091500.0
2000-01-24,22.700000824615827,23.50000006384999,22.250000060453715,22.250000060453715,58600.0
2000-01-25,22.350000442195142,22.350000442195142,20.750000056378184,22.000000059774457,91600.0
2000-01-26,22.250000060453715,22.250000060453715,21.39999967667453,21.45000082121955,429500.0
2000-01-27,21.00000005705744,22.399999679391545,21.00000005705744,22.399999679391545,55600.0
2000-01-28,22.50000006113297,23.100000444232908,22.000000059774457,22.50000006113297,896900.0
2000-01-31,22.000000059774457,22.50000006113297,21.200000820540296,22.20000082325732,73200.0
2000-02-01,22.649999680070803,22.649999680070803,22.20000082325732,22.350000442195142,78400.0
2000-02-02,22.20000082325732,22.750000061812223,21.750000059095203,22.750000061812223,144300.0
2000-02-03,23.00000006249148,24.0000000652085,23.00000006249148,24.0000000652085,683800.0
2000-02-04,23.89999968346708,24.50000006656701,23.89999968346708,24.250000065887757,358000.0
2000-02-07,24.20000082869136,24.250000065887757,24.0000000652085,24.0000000652085,53700.0
2000-02-08,24.049999302404892,24.50000006656701,22.000000059774457,23.50000006384999,208000.0
2000-02-09,22.000000059774457,25.79999930715968,22.000000059774457,25.50000006928403,113600.0
2000-02-10,25.50000006928403,26.000000070642542,25.250000068604777,25.89999968890112,356200.0
2000-02-11,26.000000070642542,26.2500000713218,25.79999930715968,26.2500000713218,391800.0
2000-02-14,26.2500000713218,28.500000077435093,26.2500000713218,28.00000007607658,605700.0
2000-02-15,28.00000007607658,28.500000077435093,27.750000075397327,28.200000839559443,402000.0
2000-02-16,28.75000007811435,28.75000007811435,27.750000075397327,27.750000075397327,110000.0
2000-02-17,26.2500000713218,27.500000074718077,26.2500000713218,27.250000074038816,636200.0
2000-02-18,27.250000074038816,27.750000075397327,27.100000455100997,27.39999969297665,423700.0
2000-02-21,26.50000007200105,27.250000074038816,26.50000007200105,27.250000074038816,25800.0
2000-02-22,27.500000074718077,27.500000074718077,26.799999309876704,27.250000074038816,224300.0
2000-02-23,27.250000074038816,27.500000074718077,26.50000007200105,26.700000835483912,258600.0
2000-02-24,26.000000070642542,26.950000836163166,25.00000006792552,26.50000007200105,1049100.0
2000-02-25,26.2500000713218,26.50000007200105,25.250000068604777,25.750000069963285,70200.0
2000-02-28,25.750000069963285,26.750000072680308,25.750000069963285,26.750000072680308,234800.0
2000-02-29,27.00000007335956,27.500000074718077,26.700000835483912,26.700000835483912,319600.0
2000-03-01,26.350000453063227,28.200000839559443,26.350000453063227,28.00000007607658,231600.0
2000-03-02,28.25000007675584,30.20000084499349,28.200000839559443,28.500000077435093,262800.0
2000-03-03,28.75000007811435,29.75000008083137,28.500000077435093,28.75000007811435,155900.0
2000-03-06,27.500000074718077,29.50000008015212,27.500000074718077,29.25000007947286,148900.0
2000-03-07,29.25000007947286,29.39999969841069,28.00000007607658,28.25000007675584,122200.0
2000-03-08,27.750000075397327,28.500000077435093,27.54999931191447,28.25000007675584,48000.0
2000-03-09,28.850000459855774,29.39999969841069,28.00000007607658,28.14999969501441,168200.0
2000-03-10,29.25000007947286,29.35000046121429,29.000000078793605,29.000000078793605,23800.0
2000-03-13,29.649999699089943,30.10000046325205,28.500000077435093,29.95000084431423,105000.0
2000-03-14,29.50000008015212,30.25000008218988,29.000000078793605,29.000000078793605,334200.0
2000-03-15,28.95000084159721,29.25000007947286,26.750000072680308,29.000000078793605,70000.0
2000-03-16,29.04999931599,29.75000008083137,28.500000077435093,29.75000008083137,51000.0
2000-03-17,30.000000081510624,30.000000081510624,27.00000007335956,29.25000007947286,54800.0
2000-03-20,29.70000084363497,29.70000084363497,28.00000007607658,28.14999969501441,54600.0
2000-03-21,28.00000007607658,28.600000459176524,27.6000004564595,28.04999931327298,40900.0
2000-03-22,28.00000007607658,29.50000008015212,28.00000007607658,29.000000078793605,39200.0
2000-03-23,29.45000084295572,30.29999931938628,29.000000078793605,30.25000008218988,118100.0
2000-03-24,30.64999970180697,31.000000084227647,30.600000464610567,30.899999702486223,96200.0
2000-03-27,31.000000084227647,32.00000008694467,30.899999702486223,31.799999323461808,101000.0
2000-03-28,31.95000084974827,33.00000008966169,31.799999323461808,32.250000087623924,90400.0
2000-03-29,32.500000088303175,32.500000088303175,29.200000842276463,29.8500004625728,243300.0
2000-03-30,29.35000046121429,29.75000008083137,28.25000007675584,28.54999931463149,121200.0
2000-03-31,29.25000007947286,29.25000007947286,28.00000007607658,28.25000007675584,124700.0
2000-04-03,28.00000007607658,28.25000007675584,27.750000075397327,28.00000007607658,49900.0
2000-04-04,28.04999931327298,28.04999931327298,22.000000059774457,27.500000074718077,159500.0
2000-04-05,26.50000007200105,27.45000083752168,26.50000007200105,27.00000007335956,125400.0
2000-04-06,27.00000007335956,29.35000046121429,27.00000007335956,28.500000077435093,122900.0
2000-04-07,28.500000077435093,29.25000007947286,27.500000074718077,27.500000074718077,44100.0
2000-04-10,28.500000077435093,28.500000077435093,27.00000007335956,27.500000074718077,57400.0
2000-04-11,26.50000007200105,27.00000007335956,26.50000007200105,26.700000835483912,99300.0
2000-04-12,26.50000007200105,27.00000007335956,26.45000083480465,26.799999309876704,219000.0
2000-04-13,26.2500000713218,26.50000007200105,25.50000006928403,26.149999689580373,78500.0
2000-04-14,25.00000006792552,26.000000070642542,23.00000006249148,25.50000006928403,137100.0
2000-04-17,24.50000006656701,25.250000068604777,24.50000006656701,25.250000068604777,60200.0
2000-04-18,24.60000044830844,25.299999305801173,24.50000006656701,24.750000067246265,60800.0
2000-04-19,24.8999996861841,29.25000007947286,24.850000448987696,27.00000007335956,337700.0
2000-04-20,26.000000070642542,27.00000007335956,26.000000070642542,26.2500000713218,68900.0
2000-04-24,27.00000007335956,27.00000007335956,25.20000083140838,26.50000007200105,21500.0
2000-04-25,26.60000045374248,26.60000045374248,25.85000045170472,26.000000070642542,95100.0
2000-04-26,26.000000070642542,26.50000007200105,25.399999687542607,26.299999308518192,86300.0
2000-04-27,25.750000069963285,26.50000007200105,25.00000006792552,26.2500000713218,175500.0
2000-04-28,25.750000069963285,26.50000007200105,25.750000069963285,26.2500000713218,57700.0
2000-05-01,26.000000070642542,26.2500000713218,25.750000069963285,26.000000070642542,35300.0
2000-05-02,25.00000006792552,26.649999690938884,25.00000006792552,26.45000083480465,129200.0
2000-05-03,26.60000045374248,26.60000045374248,25.50000006928403,25.600000451025466,57900.0
2000-05-04,25.250000068604777,25.750000069963285,25.00000006792552,25.250000068604777,162500.0
2000-05-05,25.250000068604777,25.50000006928403,25.00000006792552,25.00000006792552,96600.0
2000-05-08,25.149999686863357,25.50000006928403,25.00000006792552,25.350000450346204,35600.0
2000-05-09,25.00000006792552,27.00000007335956,25.00000006792552,26.000000070642542,70800.0
2000-05-10,25.750000069963285,27.00000007335956,25.750000069963285,26.000000070642542,15300.0
2000-05-11,25.89999968890112,27.250000074038816,25.89999968890112,27.00000007335956,35600.0
2000-05-12,26.10000045238397,26.750000072680308,26.10000045238397,26.45000083480465,25800.0
2000-05-15,27.00000007335956,27.500000074718077,26.60000045374248,27.250000074038816,25200.0
2000-05-16,27.250000074038816,29.000000078793605,27.250000074038816,29.000000078793605,60700.0
2000-05-17,28.799999315310743,29.000000078793605,27.750000075397327,27.750000075397327,20600.0
2000-05-18,28.00000007607658,30.000000081510624,28.00000007607658,29.899999699769204,393500.0
2000-05-19,29.50000008015212,29.95000084431423,27.89999969433516,28.75000007811435,88200.0
2000-05-23,29.000000078793605,29.000000078793605,28.00000007607658,28.25000007675584,217900.0
2000-05-24,27.500000074718077,28.500000077435093,27.500000074718077,28.500000077435093,63900.0
2000-05-25,28.500000077435093,28.70000084091795,27.89999969433516,28.25000007675584,112300.0
2000-05-26,27.500000074718077,27.500000074718077,25.50000006928403,26.000000070642542,745500.0
2000-05-29,26.049999307838934,26.50000007200105,25.70000083276689,25.85000045170472,61500.0
2000-05-30,25.89999968890112,26.50000007200105,25.70000083276689,26.000000070642542,262200.0
2000-05-31,26.000000070642542,26.45000083480465,25.89999968890112,26.299999308518192,73000.0
2000-06-01,26.2500000713218,26.50000007200105,25.750000069963285,26.50000007200105,30700.0
2000-06-02,26.000000070642542,28.00000007607658,26.000000070642542,28.00000007607658,95200.0
2000-06-05,28.00000007607658,28.500000077435093,28.00000007607658,28.399999695693676,85200.0
2000-06-06,28.00000007607658,28.500000077435093,28.00000007607658,28.25000007675584,35600.0
2000-06-07,27.799999312593723,28.25000007675584,27.799999312593723,28.25000007675584,39700.0
2000-06-08,28.04999931327298,28.25000007675584,27.6000004564595,27.750000075397327,17000.0
2000-06-09,27.750000075397327,28.00000007607658,27.250000074038816,27.950000838880182,12900.0
2000-06-12,27.350000455780247,27.950000838880182,26.299999308518192,27.649999693655907,29200.0
2000-06-13,27.89999969433516,28.200000839559443,27.750000075397327,27.750000075397327,80900.0
2000-06-14,27.89999969433516,29.25000007947286,27.89999969433516,29.10000046053504,22400.0
2000-06-15,29.04999931599,29.10000046053504,28.00000007607658,28.450000840238697,36400.0
2000-06-16,28.04999931327298,28.450000840238697,27.750000075397327,27.750000075397327,17800.0
2000-06-19,27.750000075397327,29.000000078793605,27.29999931123521,28.00000007607658,137600.0
2000-06-20,28.00000007607658,29.000000078793605,27.750000075397327,29.000000078793605,111900.0
2000-06-21,28.10000045781801,30.25000008218988,28.10000045781801,30.25000008218988,113800.0
2000-06-22,29.25000007947286,29.70000084363497,29.25000007947286,29.54999931734851,117600.0
2000-06-23,29.54999931734851,29.899999699769204,29.000000078793605,29.25000007947286,41700.0
2000-06-26,29.25000007947286,30.000000081510624,29.25000007947286,29.8500004625728,104100.0
2000-06-27,29.50000008015212,30.600000464610567,29.50000008015212,30.10000046325205,64600.0
2000-06-28,30.54999932006553,31.45000084838976,30.54999932006553,31.100000465969075,362100.0
2000-06-29,31.299999322103297,31.299999322103297,31.000000084227647,31.2500000849069,100600.0
2000-06-30,31.2500000849069,32.500000088303175,31.2500000849069,32.250000087623924,145000.0
2000-07-04,32.15000161323113,32.20000085042753,31.500000085586155,32.00000008694467,24000.0
2000-07-05,32.00000008694467,34.349998567450754,32.00000008694467,34.000000092378706,690200.0
2000-07-06,33.25000009034094,35.400001622061446,33.25000009034094,35.400001622061446,925200.0
2000-07-07,35.29999933297138,35.50000009645424,34.25000009305796,35.250000095774986,600900.0
2000-07-10,35.250000095774986,38.75000010528456,35.250000095774986,37.00000010052977,1407300.0
2000-07-11,36.250000098492,36.50000009917126,34.50000009373722,36.00000009781275,932700.0
2000-07-12,35.049999332292124,35.90000162341996,34.75000009441647,35.750000097133494,187200.0
2000-07-13,35.29999933297138,36.250000098492,35.250000095774986,36.250000098492,564300.0
2000-07-14,36.250000098492,36.250000098492,35.250000095774986,35.250000095774986,305900.0
2000-07-17,35.250000095774986,35.7000008599371,35.250000095774986,35.250000095774986,108100.0
2000-07-18,35.250000095774986,35.50000009645424,35.250000095774986,35.250000095774986,69600.0
2000-07-19,35.250000095774986,35.29999933297138,35.250000095774986,35.250000095774986,32500.0
2000-07-20,35.250000095774986,36.20000086129561,35.250000095774986,35.90000162341996,699300.0
2000-07-21,36.00000009781275,38.00000010324679,35.750000097133494,38.00000010324679,125800.0
2000-07-24,38.00000010324679,38.00000010324679,36.75000009985052,37.50000010188828,155900.0
2000-07-25,37.75000010256753,37.75000010256753,36.00000009781275,36.75000009985052,54300.0
2000-07-26,37.00000010052977,37.75000010256753,37.00000010052977,37.65000162817474,195300.0
2000-07-27,37.65000162817474,37.70000086537114,37.00000010052977,37.50000010188828,89800.0
2000-07-28,37.09999857492256,37.25000010120903,33.25000009034094,34.90000162070294,115000.0
2000-07-31,35.50000009645424,35.50000009645424,34.75000009441647,35.400001622061446,63400.0
2000-08-01,35.400001622061446,35.750000097133494,35.400001622061446,35.400001622061446,77200.0
2000-08-02,35.049999332292124,36.099998572205536,35.049999332292124,36.00000009781275,94200.0
2000-08-03,36.00000009781275,36.50000009917126,36.00000009781275,36.40000162477847,153200.0
2000-08-04,36.50000009917126,38.00000010324679,36.50000009917126,37.900001628854,59100.0
2000-08-08,37.900001628854,40.50000011003935,37.70000086537114,40.09999858307362,263300.0
2000-08-09,39.59999858171511,40.150001634967296,39.04999934316021,39.04999934316021,496100.0
2000-08-10,38.099998577639575,39.00000010596381,38.099998577639575,38.40000163021251,66400.0
2000-08-11,38.40000163021251,38.59999857899809,38.00000010324679,38.00000010324679,139500.0
2000-08-14,38.00000010324679,39.50000010732232,38.00000010324679,39.50000010732232,82400.0
2000-08-15,38.34999857831883,38.34999857831883,33.34999856473373,33.750000091699455,1536500.0
2000-08-16,33.750000091699455,35.250000095774986,33.59999856541299,34.000000092378706,188200.0
2000-08-17,34.50000009373722,37.20000086401263,34.50000009373722,36.90000162613698,2448500.0
2000-08-18,36.8499985742433,36.8499985742433,35.6500016227407,35.6500016227407,242800.0
2000-08-21,35.50000009645424,36.250000098492,35.00000009509573,36.00000009781275,81100.0
2000-08-22,36.15000162409921,37.900001628854,36.099998572205536,36.95000086333337,105400.0
2000-08-23,36.95000086333337,37.15000162681624,36.59999857356405,37.00000010052977,156400.0
2000-08-24,37.50000010188828,38.59999857899809,37.50000010188828,38.5000001046053,281600.0
2000-08-25,38.75000010528456,40.50000011003935,38.00000010324679,38.5000001046053,227200.0
2000-08-28,40.00000010868084,40.00000010868084,38.5000001046053,39.50000010732232,109800.0
2000-08-29,39.84999858239436,39.84999858239436,39.00000010596381,39.54999934451872,126800.0
2000-08-30,39.50000010732232,39.65000163360879,37.50000010188828,39.00000010596381,107300.0
2000-08-31,39.00000010596381,39.450000870125926,38.5000001046053,39.25000010664306,94200.0
2000-09-01,39.00000010596381,39.59999858171511,39.00000010596381,39.50000010732232,615000.0
2000-09-05,39.50000010732232,40.00000010868084,39.50000010732232,39.950000871484434,84600.0
2000-09-06,40.00000010868084,40.150001634967296,39.25000010664306,40.00000010868084,576800.0
2000-09-07,39.90000163428804,40.09999858307362,39.29999934383947,40.09999858307362,247500.0
2000-09-08,39.75000010800158,40.09999858307362,39.50000010732232,40.09999858307362,48800.0
2000-09-11,38.75000010528456,39.25000010664306,38.650001630891765,38.90000163157102,233500.0
2000-09-12,38.5000001046053,39.450000870125926,38.099998577639575,38.5000001046053,64800.0
2000-09-13,38.5000001046053,38.5000001046053,36.75000009985052,37.50000010188828,58500.0
2000-09-14,37.04999933772616,39.50000010732232,37.04999933772616,39.50000010732232,275600.0
2000-09-15,39.00000010596381,39.50000010732232,38.75000010528456,39.00000010596381,42800.0
2000-09-18,39.00000010596381,39.00000010596381,37.25000010120903,37.25000010120903,75700.0
2000-09-19,37.25000010120903,37.25000010120903,35.00000009509573,35.750000097133494,110400.0
2000-09-20,35.59999857084703,35.59999857084703,33.95000085518231,34.75000009441647,269100.0
2000-09-21,34.50000009373722,34.75000009441647,32.40000161391038,32.500000088303175,396300.0
2000-09-22,31.000000084227647,32.500000088303175,30.35000046393131,31.899999705203243,218200.0
2000-09-25,32.15000161323113,32.500000088303175,31.750000086265413,32.00000008694467,338900.0
2000-09-26,32.75000008898243,33.5000000910202,32.00000008694467,32.75000008898243,269500.0
2000-09-27,32.79999932617883,33.5000000910202,32.79999932617883,33.00000008966169,85900.0
2000-09-28,32.950000852465294,32.950000852465294,31.500000085586155,32.00000008694467,112300.0
2000-09-29,31.600000467327582,31.600000467327582,30.500000082869136,30.85000046528982,151600.0
2000-10-02,31.100000465969075,31.750000086265413,30.500000082869136,30.600000464610567,214700.0
2000-10-03,30.500000082869136,31.500000085586155,30.500000082869136,31.299999322103297,45000.0
2000-10-04,31.2500000849069,31.2500000849069,30.29999931938628,30.75000008354839,50400.0
2000-10-05,29.95000084431423,30.000000081510624,29.25000007947286,29.50000008015212,137100.0
2000-10-06,29.75000008083137,30.000000081510624,29.14999969773144,29.25000007947286,240300.0
2000-10-10,29.25000007947286,29.54999931734851,28.00000007607658,28.00000007607658,221900.0
2000-10-11,26.049999307838934,28.00000007607658,26.049999307838934,27.39999969297665,220000.0
2000-10-12,27.500000074718077,28.00000007607658,26.2500000713218,26.60000045374248,70900.0
2000-10-13,26.899999691618135,27.649999693655907,26.000000070642542,27.6000004564595,298000.0
2000-10-16,28.200000839559443,28.75000007811435,28.10000045781801,28.500000077435093,320300.0
2000-10-17,28.500000077435093,29.000000078793605,27.250000074038816,27.85000045713876,92600.0
2000-10-18,27.500000074718077,28.54999931463149,26.50000007200105,28.54999931463149,80200.0
2000-10-19,29.75000008083137,31.000000084227647,29.50000008015212,30.75000008354839,374800.0
2000-10-20,31.200000847710506,32.75000008898243,30.500000082869136,32.250000087623924,172400.0
2000-10-23,33.00000008966169,33.00000008966169,31.000000084227647,31.14999970316548,169300.0
2000-10-24,31.2500000849069,32.00000008694467,29.25000007947286,29.70000084363497,228400.0
2000-10-25,28.200000839559443,29.8500004625728,28.00000007607658,28.75000007811435,313500.0
2000-10-26,28.500000077435093,28.500000077435093,27.00000007335956,27.500000074718077,459400.0
2000-10-27,28.00000007607658,29.000000078793605,28.00000007607658,28.04999931327298,531000.0
2000-10-30,28.450000840238697,28.450000840238697,27.70000083820093,27.799999312593723,27100.0
2000-10-31,27.750000075397327,27.750000075397327,27.100000455100997,27.100000455100997,203100.0
2000-11-01,27.250000074038816,27.649999693655907,26.750000072680308,27.39999969297665,345100.0
2000-11-02,28.00000007607658,28.25000007675584,27.250000074038816,27.500000074718077,404100.0
2000-11-03,27.89999969433516,27.89999969433516,27.00000007335956,27.750000075397327,78600.0
2000-11-06,27.70000083820093,28.450000840238697,27.39999969297665,27.500000074718077,75700.0
2000-11-07,28.500000077435093,28.54999931463149,28.00000007607658,28.10000045781801,339900.0
2000-11-08,28.200000839559443,28.200000839559443,27.250000074038816,27.250000074038816,208500.0
2000-11-09,27.750000075397327,27.750000075397327,26.50000007200105,26.850000454421732,492100.0
2000-11-10,27.00000007335956,27.250000074038816,26.000000070642542,26.2500000713218,61100.0
2000-11-13,26.000000070642542,26.000000070642542,23.850000446270677,25.50000006928403,236600.0
2000-11-14,26.899999691618135,26.899999691618135,25.50000006928403,25.950000833446147,41400.0
2000-11-15,26.000000070642542,26.2500000713218,25.50000006928403,25.649999688221865,35900.0
2000-11-16,25.50000006928403,25.50000006928403,24.10000044694993,24.50000006656701,408700.0
2000-11-17,25.00000006792552,25.450000832087635,24.250000065887757,25.00000006792552,172400.0
2000-11-20,25.00000006792552,25.50000006928403,24.450000829370616,24.60000044830844,94000.0
2000-11-21,25.250000068604777,25.250000068604777,24.250000065887757,24.250000065887757,70900.0
2000-11-22,24.0000000652085,24.250000065887757,23.25000006317073,23.350000444912165,155200.0
2000-11-23,23.350000444912165,24.50000006656701,23.25000006317073,24.50000006656701,9800.0
2000-11-24,24.50000006656701,25.00000006792552,24.0000000652085,24.8999996861841,48200.0
2000-11-27,23.75000006452925,25.750000069963285,23.75000006452925,25.20000083140838,43000.0
2000-11-28,25.50000006928403,25.50000006928403,23.25000006317073,23.50000006384999,279700.0
2000-11-29,24.0000000652085,24.0000000652085,22.899999680750057,23.04999929968788,398000.0
2000-11-30,22.50000006113297,24.399999684825588,21.950000822578065,23.00000006249148,419900.0
2000-12-01,22.649999680070803,23.04999929968788,22.50000006113297,22.549999298329364,937700.0
2000-12-04,22.950000825295085,23.25000006317073,22.85000044355365,23.00000006249148,121800.0
2000-12-05,23.25000006317073,23.50000006384999,22.6000004428744,23.100000444232908,534400.0
2000-12-06,23.29999930036713,23.29999930036713,22.50000006113297,22.6000004428744,291800.0
2000-12-07,22.50000006113297,23.00000006249148,22.250000060453715,22.750000061812223,131100.0
2000-12-08,22.750000061812223,23.00000006249148,22.549999298329364,23.00000006249148,128500.0
2000-12-11,22.950000825295085,23.450000826653596,22.6000004428744,23.00000006249148,295100.0
2000-12-12,23.00000006249148,23.100000444232908,22.250000060453715,23.100000444232908,163600.0
2000-12-13,23.60000044559142,24.0000000652085,22.50000006113297,22.750000061812223,89000.0
2000-12-14,22.79999929900862,22.950000825295085,22.29999929765011,22.50000006113297,138500.0
2000-12-15,22.50000006113297,22.50000006113297,21.14999967599527,21.50000005841595,139500.0
2000-12-18,24.0000000652085,24.0000000652085,21.10000043879887,21.750000059095203,275400.0
2000-12-19,23.00000006249148,23.00000006249148,21.00000005705744,22.000000059774457,121700.0
2000-12-20,21.049999294253837,21.049999294253837,19.500000052981907,20.95000081986104,160100.0
2000-12-21,20.00000005434042,20.750000056378184,19.14999967056123,19.25000005230265,191700.0
2000-12-22,19.20000081510625,20.00000005434042,18.89999966988197,20.00000005434042,155400.0
2000-12-27,20.10000043608185,20.250000055019672,19.500000052981907,20.250000055019672,137600.0
2000-12-28,20.00000005434042,20.500000055698926,19.100000433364823,20.00000005434042,64400.0
2000-12-29,20.00000005434042,20.20000081782328,19.899999672598994,20.00000005434042,77600.0
2001-01-02,20.10000043608185,20.10000043608185,19.75000005366116,19.899999672598994,169900.0
2001-01-03,19.64999967191974,21.00000005705744,19.64999967191974,20.89999967531601,86000.0
2001-01-04,21.700000821898808,22.950000825295085,21.39999967667453,22.000000059774457,90400.0
2001-01-05,21.750000059095203,22.250000060453715,21.750000059095203,21.750000059095203,169600.0
2001-01-08,21.50000005841595,22.250000060453715,21.25000005773669,21.750000059095203,65100.0
2001-01-09,21.50000005841595,21.750000059095203,21.00000005705744,21.049999294253837,79100.0
2001-01-10,21.049999294253837,21.64999967735378,21.049999294253837,21.39999967667453,43900.0
2001-01-11,21.299999294933087,23.50000006384999,21.299999294933087,22.50000006113297,55700.0
2001-01-12,22.950000825295085,24.0000000652085,22.79999929900862,22.79999929900862,34200.0
2001-01-15,23.00000006249148,23.00000006249148,22.250000060453715,22.250000060453715,423600.0
2001-01-16,22.000000059774457,24.0000000652085,22.000000059774457,22.950000825295085,34200.0
2001-01-17,22.350000442195142,24.0000000652085,22.350000442195142,23.399999682108568,25900.0
2001-01-18,24.250000065887757,24.250000065887757,22.649999680070803,22.899999680750057,128900.0
2001-01-19,22.549999298329364,23.70000082733285,22.450000823936573,23.70000082733285,148300.0
2001-01-22,23.549999301046384,23.649999682787826,23.00000006249148,23.50000006384999,5900.0
2001-01-23,23.89999968346708,23.89999968346708,22.250000060453715,22.50000006113297,113700.0
2001-01-24,22.50000006113297,23.00000006249148,22.50000006113297,22.750000061812223,36600.0
2001-01-25,22.899999680750057,22.899999680750057,22.450000823936573,22.50000006113297,98900.0
2001-01-26,22.50000006113297,22.50000006113297,21.89999967803304,21.89999967803304,96800.0
2001-01-29,21.50000005841595,22.000000059774457,21.25000005773669,22.000000059774457,47900.0
2001-01-30,22.000000059774457,22.250000060453715,21.50000005841595,22.250000060453715,13500.0
2001-01-31,22.29999929765011,22.750000061812223,22.250000060453715,22.549999298329364,42400.0
2001-02-01,22.649999680070803,22.649999680070803,22.250000060453715,22.250000060453715,54100.0
2001-02-02,22.250000060453715,22.250000060453715,21.50000005841595,21.50000005841595,136400.0
2001-02-05,21.700000821898808,22.000000059774457,21.00000005705744,22.000000059774457,194300.0
2001-02-06,22.000000059774457,22.000000059774457,20.45000081850253,21.50000005841595,39300.0
2001-02-07,21.950000822578065,21.950000822578065,21.299999294933087,21.700000821898808,330000.0
2001-02-08,21.879999220215016,21.979999601956443,21.750000059095203,21.92000013585104,16700.0
2001-02-09,21.39999967667453,21.950000822578065,21.200000820540296,21.39999967667453,83200.0
2001-02-12,21.39999967667453,21.979999601956443,21.39999967667453,21.850000440836634,181400.0
2001-02-13,21.850000440836634,22.000000059774457,21.750000059095203,21.98999983086545,113700.0
2001-02-14,22.989999833582477,23.60000044559142,22.250000060453715,23.60000044559142,147400.0
2001-02-15,25.00000006792552,25.790000985599317,24.29999930308415,25.350000450346204,625600.0
2001-02-16,24.090000218040924,25.250000068604777,22.50000006113297,23.950000828012104,138500.0
2001-02-19,24.0000000652085,24.50000006656701,23.25000006317073,24.0000000652085,13600.0
2001-02-20,24.0000000652085,24.250000065887757,23.450000826653596,23.73999983562024,113500.0
2001-02-21,23.60000044559142,23.60000044559142,22.20000082325732,22.20000082325732,34900.0
2001-02-22,22.000000059774457,22.000000059774457,21.10000043879887,21.98999983086545,108500.0
2001-02-23,21.50000005841595,22.750000061812223,21.00000005705744,22.700000824615827,91900.0
2001-02-26,23.00000006249148,23.00000006249148,22.29999929765011,22.899999680750057,93900.0
2001-02-27,22.10000044151589,23.440000597744586,22.000000059774457,23.399999682108568,12700.0
2001-02-28,22.50000006113297,23.25000006317073,22.50000006113297,22.50000006113297,15800.0
2001-03-01,21.700000821898808,23.100000444232908,21.700000821898808,22.750000061812223,242700.0
2001-03-02,22.85000044355365,23.75000006452925,22.250000060453715,23.29999930036713,102800.0
2001-03-05,23.00000006249148,24.450000829370616,23.00000006249148,23.97999960739049,28800.0
2001-03-06,24.049999302404892,24.590000219399432,24.049999302404892,24.450000829370616,60300.0
2001-03-07,24.50000006656701,25.959999155006518,24.20999915025173,25.50000006928403,249400.0
2001-03-08,25.00000006792552,25.520000527102045,25.00000006792552,25.250000068604777,21200.0
2001-03-09,25.049999305121915,25.20000083140838,24.750000067246265,24.750000067246265,68800.0
2001-03-12,24.60000044830844,25.00000006792552,24.03000075193552,24.989999839016512,97300.0
2001-03-13,24.750000067246265,24.750000067246265,23.50000006384999,24.04000098084453,73900.0
2001-03-14,23.50000006384999,23.50000006384999,22.50000006113297,23.00000006249148,288600.0
2001-03-15,23.50000006384999,23.50000006384999,23.00000006249148,23.350000444912165,223500.0
2001-03-16,22.750000061812223,22.750000061812223,21.50000005841595,21.700000821898808,401100.0
2001-03-19,22.85000044355365,23.00000006249148,22.20000082325732,22.899999680750057,35600.0
2001-03-20,23.00000006249148,23.00000006249148,22.399999679391545,22.399999679391545,60500.0
2001-03-21,22.049999296970853,23.469999377122967,22.049999296970853,23.469999377122967,18100.0
2001-03-22,23.00000006249148,23.00000006249148,22.10000044151589,22.899999680750057,53200.0
2001-03-23,22.50000006113297,23.47999960603197,22.399999679391545,23.25000006317073,56100.0
2001-03-26,23.50000006384999,23.50000006384999,23.00000006249148,23.14999968142931,49800.0
2001-03-27,23.00000006249148,23.00000006249148,22.50000006113297,23.00000006249148,153700.0
2001-03-28,22.53000074785999,23.38999945319956,22.399999679391545,22.399999679391545,51200.0
2001-03-29,22.399999679391545,22.399999679391545,21.700000821898808,21.76000028800421,138700.0
2001-03-30,22.000000059774457,22.000000059774457,21.39999967667453,21.59000021124837,171500.0
2001-04-02,21.39999967667453,22.899999680750057,21.39999967667453,22.899999680750057,47900.0
2001-04-03,22.000000059774457,22.10000044151589,21.25000005773669,21.350000439478123,265200.0
2001-04-04,22.250000060453715,22.250000060453715,20.500000055698926,21.50000005841595,71500.0
2001-04-05,21.89999967803304,22.250000060453715,20.500000055698926,21.750000059095203,177400.0
2001-04-06,21.260000286645703,22.04000097541049,21.25000005773669,22.04000097541049,66600.0
2001-04-09,22.10000044151589,22.350000442195142,22.000000059774457,22.000000059774457,11600.0
2001-04-10,22.000000059774457,22.000000059774457,21.50000005841595,21.750000059095203,164400.0
2001-04-11,21.750000059095203,22.399999679391545,21.600000440157377,22.350000442195142,183200.0
2001-04-12,22.350000442195142,23.47999960603197,22.350000442195142,23.399999682108568,154100.0
2001-04-16,22.10000044151589,23.350000444912165,22.10000044151589,23.00000006249148,36200.0
2001-04-17,23.00000006249148,23.75000006452925,23.00000006249148,23.75000006452925,52700.0
2001-04-18,23.89999968346708,27.350000455780247,23.89999968346708,27.1499996922974,472600.0
2001-04-19,27.010000302268573,27.20000083684242,26.950000836163166,26.979999615541548,47600.0
2001-04-20,26.799999309876704,26.799999309876704,25.350000450346204,26.000000070642542,83200.0
2001-04-23,26.000000070642542,26.000000070642542,24.50000006656701,24.850000448987696,32000.0
2001-04-24,24.50000006656701,25.00000006792552,23.50000006384999,24.79999930444266,40900.0
2001-04-25,24.8999996861841,26.750000072680308,24.8999996861841,26.39999969025963,481900.0
2001-04-26,26.39999969025963,26.50000007200105,25.50000006928403,25.760000298872296,162300.0
2001-04-27,25.00000006792552,25.989999841733532,24.50000006656701,25.450000832087635,181800.0
2001-04-30,25.219999381877752,25.399999687542607,25.00000006792552,25.250000068604777,168900.0
2001-05-01,25.50000006928403,25.50000006928403,25.049999305121915,25.049999305121915,63800.0
2001-05-02,25.00000006792552,26.10000045238397,25.00000006792552,26.10000045238397,75900.0
2001-05-03,25.79999930715968,26.750000072680308,25.79999930715968,26.750000072680308,15100.0
2001-05-04,26.750000072680308,27.00000007335956,26.049999307838934,26.799999309876704,52300.0
2001-05-07,26.899999691618135,27.90999992324416,26.799999309876704,27.6000004564595,42200.0
2001-05-08,27.260000302947827,29.04999931599,27.260000302947827,28.530000764162114,121100.0
2001-05-09,28.649999696372927,28.649999696372927,28.00000007607658,28.10000045781801,45300.0
2001-05-10,28.04999931327298,28.70000084091795,27.500000074718077,27.950000838880182,170400.0
2001-05-11,27.950000838880182,27.950000838880182,27.29999931123521,27.500000074718077,36600.0
2001-05-14,27.00000007335956,27.6000004564595,26.000000070642542,26.60000045374248,53500.0
2001-05-15,26.60000045374248,27.00000007335956,26.000000070642542,26.000000070642542,50100.0
2001-05-16,26.649999690938884,27.89999969433516,26.39999969025963,27.00000007335956,33100.0
2001-05-17,27.00000007335956,27.250000074038816,26.850000454421732,26.969999386632537,28000.0
2001-05-18,26.60000045374248,27.00000007335956,26.50000007200105,26.750000072680308,56000.0
2001-05-22,26.54999930919745,26.750000072680308,26.50000007200105,26.750000072680308,99900.0
2001-05-23,26.750000072680308,27.00000007335956,26.51000030091006,26.690000606574905,48100.0
2001-05-24,26.7399998437713,26.750000072680308,26.2500000713218,26.7399998437713,32700.0
2001-05-25,26.07999999456596,26.750000072680308,26.07999999456596,26.2000008341254,380000.0
2001-05-28,26.7399998437713,26.7399998437713,26.049999307838934,26.2000008341254,9000.0
2001-05-29,26.50000007200105,26.50000007200105,25.00000006792552,25.85000045170472,134500.0
2001-05-30,25.260000297513788,25.260000297513788,24.30999953199316,24.850000448987696,114000.0
2001-05-31,24.79999930444266,24.79999930444266,24.0000000652085,24.350000447629185,21500.0
2001-06-01,24.50000006656701,25.50000006928403,23.95999914957247,25.50000006928403,37000.0
2001-06-04,24.50000006656701,24.989999839016512,24.250000065887757,24.60000044830844,22500.0
2001-06-05,25.149999686863357,25.149999686863357,24.260000294796765,24.70000083004987,44200.0
2001-06-06,24.450000829370616,24.850000448987696,24.350000447629185,24.50000006656701,234100.0
2001-06-07,24.50000006656701,25.50000006928403,24.50000006656701,24.60000044830844,101900.0
2001-06-08,24.50000006656701,25.00000006792552,24.250000065887757,24.950000830729124,74600.0
2001-06-11,25.149999686863357,25.149999686863357,24.60000044830844,24.750000067246265,17100.0
2001-06-12,24.50000006656701,24.50000006656701,23.75000006452925,24.50000006656701,97800.0
2001-06-13,24.50000006656701,24.50000006656701,23.850000446270677,24.0000000652085,16000.0
2001-06-14,23.850000446270677,23.850000446270677,23.260000292079745,23.510000292759,70800.0
2001-06-15,23.01000029140049,23.25000006317073,22.549999298329364,23.25000006317073,168900.0
2001-06-18,23.70000082733285,23.70000082733285,22.750000061812223,23.53000075057701,35300.0
2001-06-19,23.50000006384999,23.73999983562024,23.00000006249148,23.040000978127505,12800.0
2001-06-20,22.750000061812223,22.79999929900862,22.000000059774457,22.79999929900862,373400.0
2001-06-21,22.750000061812223,23.29999930036713,21.559999524521352,23.00000006249148,31500.0
2001-06-22,22.50000006113297,23.00000006249148,22.2299996026357,22.899999680750057,66000.0
2001-06-25,22.750000061812223,23.25000006317073,22.350000442195142,22.549999298329364,167800.0
2001-06-26,22.10000044151589,22.250000060453715,22.000000059774457,22.14999967871229,38200.0
2001-06-27,22.000000059774457,22.450000823936573,21.299999294933087,21.50000005841595,400100.0
2001-06-28,21.51000028732496,22.29999929765011,21.51000028732496,22.250000060453715,136300.0
2001-06-29,22.700000824615827,22.700000824615827,21.89999967803304,22.14999967871229,178300.0
2001-07-03,22.29999929765011,22.29999929765011,21.750000059095203,21.90999990694204,30800.0
2001-07-04,21.680000364080797,22.000000059774457,21.680000364080797,21.750000059095203,20400.0
2001-07-05,22.000000059774457,22.000000059774457,21.700000821898808,22.000000059774457,31200.0
2001-07-06,21.700000821898808,21.950000822578065,21.50000005841595,21.700000821898808,97100.0
2001-07-09,21.50000005841595,21.750000059095203,21.00000005705744,21.25000005773669,58300.0
2001-07-10,21.260000286645703,22.700000824615827,21.260000286645703,21.950000822578065,125700.0
2001-07-11,22.50000006113297,22.700000824615827,21.750000059095203,21.92000013585104,72200.0
2001-07-12,23.00000006249148,23.50000006384999,23.00000006249148,23.00000006249148,126500.0
2001-07-13,23.00000006249148,24.250000065887757,23.00000006249148,24.0000000652085,102300.0
2001-07-16,24.50000006656701,24.50000006656701,23.50000006384999,23.89999968346708,22900.0
2001-07-17,23.89999968346708,23.89999968346708,22.50000006113297,22.50000006113297,32400.0
2001-07-18,22.94000059638608,23.17000013924732,22.50000006113297,22.50000006113297,37700.0
2001-07-19,22.950000825295085,23.00000006249148,22.399999679391545,23.00000006249148,409900.0
2001-07-20,22.979999604673463,22.979999604673463,22.50000006113297,22.750000061812223,23100.0
2001-07-23,22.979999604673463,23.00000006249148,22.6000004428744,22.750000061812223,73000.0
2001-07-24,22.750000061812223,22.750000061812223,22.51000029004198,22.55999952723837,177400.0
2001-07-25,22.50000006113297,22.79999929900862,22.50000006113297,22.6100006717834,170300.0
2001-07-26,22.780000748539244,23.00000006249148,22.649999680070803,23.00000006249148,78700.0
2001-07-27,23.100000444232908,24.0000000652085,22.000000059774457,22.13999944980328,333900.0
2001-07-30,22.50000006113297,22.649999680070803,22.02000051759247,22.250000060453715,279400.0
2001-07-31,22.989999833582477,22.989999833582477,21.600000440157377,22.000000059774457,125700.0
2001-08-01,21.7999992962916,22.50000006113297,21.7999992962916,22.48999983222396,246100.0
2001-08-02,22.750000061812223,22.750000061812223,22.29999929765011,22.50000006113297,38100.0
2001-08-03,22.50000006113297,22.50000006113297,22.250000060453715,22.29999929765011,154600.0
2001-08-07,22.399999679391545,22.50000006113297,22.250000060453715,22.250000060453715,61200.0
2001-08-08,22.50000006113297,22.879999222932035,22.250000060453715,22.250000060453715,571300.0
2001-08-09,22.000000059774457,22.50000006113297,21.750000059095203,22.049999296970853,39900.0
2001-08-10,21.850000440836634,22.48999983222396,21.850000440836634,22.250000060453715,13500.0
2001-08-13,22.049999296970853,22.450000823936573,22.000000059774457,22.000000059774457,24300.0
2001-08-14,21.00000005705744,21.00000005705744,19.11000066227383,19.64999967191974,1597400.0
2001-08-15,19.75000005366116,20.250000055019672,19.51000028189092,19.62999921410172,495700.0
2001-08-16,19.76000028257017,19.76000028257017,19.31999974731706,19.31999974731706,126200.0
2001-08-17,19.04999928881979,19.14999967056123,18.500000050264884,19.14999967056123,28800.0
2001-08-20,19.000000051623395,20.00000005434042,18.61000066091532,18.65999989811172,132700.0
2001-08-21,18.51000027917389,19.000000051623395,18.500000050264884,18.85000043268557,77900.0
2001-08-22,18.950000814427,18.950000814427,18.500000050264884,18.700000813747742,197200.0
2001-08-23,18.639999440293707,18.75000005094414,18.600000432006315,18.64999966920272,34000.0
2001-08-24,18.64999966920272,18.799999288140537,18.600000432006315,18.799999288140537,53300.0
2001-08-27,18.629999211384696,18.89999966988197,18.500000050264884,18.64999966920272,602600.0
2001-08-28,18.64999966920272,18.75000005094414,18.549999287461283,18.700000813747742,205200.0
2001-08-29,18.600000432006315,18.75000005094414,18.549999287461283,18.600000432006315,13800.0
2001-08-30,18.600000432006315,18.75000005094414,18.360000660236064,18.600000432006315,40500.0
2001-08-31,18.75000005094414,18.75000005094414,18.500000050264884,18.75000005094414,22400.0
2001-09-04,18.89999966988197,18.89999966988197,18.500000050264884,18.61000066091532,92300.0
2001-09-05,18.600000432006315,18.89999966988197,18.500000050264884,18.65999989811172,283500.0
2001-09-06,18.629999211384696,18.889999440972964,18.629999211384696,18.75000005094414,438400.0
2001-09-07,18.75000005094414,19.000000051623395,18.75000005094414,18.829999974867555,440000.0
2001-09-10,18.950000814427,18.950000814427,18.64999966920272,18.840000203776565,190100.0
2001-09-11,18.590000203097308,18.590000203097308,17.500000047547864,17.500000047547864,16000.0
2001-09-13,17.500000047547864,17.500000047547864,17.000000046189353,17.120000885748798,44000.0
2001-09-14,17.120000885748798,17.350000428610038,17.000000046189353,17.04999928338575,162800.0
2001-09-17,17.000000046189353,17.500000047547864,16.500000044830845,16.500000044830845,55900.0
2001-09-18,17.000000046189353,17.25000004686861,16.250000044151587,16.649999663768668,296200.0
2001-09-19,16.700000808313703,16.700000808313703,16.000000043472333,16.000000043472333,434500.0
2001-09-20,15.07999996467873,15.449999851243108,14.500000039396802,14.550000230267518,1019900.0
2001-09-21,13.30000022687124,15.000000040755312,13.250000036000523,14.880000154870189,71800.0
2001-09-24,14.699999849205344,17.500000047547864,14.500000039396802,16.000000043472333,36800.0
2001-09-25,15.380000156228698,16.35000042589302,15.000000040755312,15.300000232305283,271500.0
2001-09-26,15.39999966037239,15.699999851922364,14.800000230946772,15.000000040755312,79800.0
2001-09-27,15.000000040755312,15.23999981252556,14.750000040076058,14.77000049789407,32900.0
2001-09-28,14.800000230946772,14.86999992596118,14.600000421138231,14.86999992596118,29100.0
2001-10-01,15.39999966037239,15.39999966037239,14.250000038717548,14.750000040076058,335900.0
2001-10-02,14.750000040076058,14.750000040076058,14.250000038717548,14.699999849205344,16700.0
2001-10-03,14.590000192229224,14.699999849205344,14.250000038717548,14.500000039396802,25800.0
2001-10-04,14.689999620296335,15.250000041434568,14.250000038717548,15.149999659693137,45800.0
2001-10-05,15.199999850563852,15.250000041434568,14.750000040076058,15.000000040755312,39800.0
2001-10-09,14.800000230946772,14.9799995829373,14.500000039396802,14.850000421817487,248700.0
2001-10-10,14.949999849884598,14.989999811846303,14.550000230267518,14.800000230946772,204900.0
2001-10-11,14.550000230267518,15.500000042113824,14.550000230267518,15.39999966037239,947000.0
2001-10-12,15.600000423855256,15.600000423855256,15.000000040755312,15.310000461214289,46900.0
2001-10-15,15.500000042113824,15.500000042113824,15.000000040755312,15.23999981252556,158400.0
2001-10-16,15.000000040755312,15.250000041434568,14.949999849884598,15.250000041434568,49700.0
2001-10-17,15.39999966037239,16.000000043472333,15.34000019426699,15.34000019426699,81500.0
2001-10-18,15.300000232305283,15.500000042113824,15.100000422496745,15.119999926640435,49400.0
2001-10-19,15.119999926640435,15.250000041434568,15.000000040755312,15.149999659693137,279200.0
2001-10-22,15.050000231626028,15.250000041434568,15.050000231626028,15.149999659693137,89600.0
2001-10-23,15.149999659693137,15.350000423176,15.149999659693137,15.250000041434568,129000.0
2001-10-24,15.270000499252582,15.39999966037239,15.260000270343577,15.350000423176,203000.0
2001-10-25,14.500000039396802,16.000000043472333,14.500000039396802,15.930000348457922,60200.0
2001-10-26,16.28000073087861,16.28000073087861,15.750000042793078,16.000000043472333,193300.0
2001-10-29,15.899999661730902,15.949999852601618,15.279999774487267,15.510000271022829,59600.0
2001-10-30,15.500000042113824,15.500000042113824,15.000000040755312,15.149999659693137,83500.0
2001-10-31,15.199999850563852,15.649999661051648,15.000000040755312,15.000000040755312,62100.0
2001-11-01,15.569999737128231,15.569999737128231,14.750000040076058,15.000000040755312,118100.0
2001-11-02,14.86999992596118,14.86999992596118,14.00000003803829,14.199999847846833,77700.0
2001-11-05,13.560000456459504,14.00000003803829,13.30000022687124,13.80000022822975,141700.0
2001-11-06,13.550000227550496,14.250000038717548,13.50000003667978,14.250000038717548,59000.0
2001-11-07,14.149999656976116,14.750000040076058,14.149999656976116,14.550000230267518,45000.0
2001-11-08,14.89999965901388,15.000000040755312,14.619999925281926,15.000000040755312,105400.0
2001-11-09,14.850000421817487,14.939999620975591,14.800000230946772,14.89999965901388,192700.0
2001-11-12,14.800000230946772,14.89999965901388,14.399999657655371,14.800000230946772,99300.0
2001-11-13,13.50000003667978,13.50000003667978,12.609999690938878,13.39999965493835,1038900.0
2001-11-14,13.350000417741958,14.00000003803829,13.350000417741958,13.550000227550496,134400.0
2001-11-15,13.850000419100468,13.859999694335151,13.550000227550496,13.600000418421212,568800.0
2001-11-16,13.600000418421212,14.050000228909006,13.590000189512203,14.050000228909006,65000.0
2001-11-19,13.659999884526613,14.750000040076058,13.659999884526613,14.300000229588262,115700.0
2001-11-20,14.500000039396802,14.500000039396802,13.77000049517705,14.199999847846833,54600.0
2001-11-21,14.350000420458978,14.850000421817487,14.00000003803829,14.310000458497267,83500.0
2001-11-22,14.89999965901388,14.89999965901388,14.00000003803829,14.489999810487795,11400.0
2001-11-23,14.479999581578788,14.479999581578788,13.850000419100468,14.199999847846833,12500.0
2001-11-26,14.149999656976116,16.250000044151587,14.149999656976116,15.680000347778668,108600.0
2001-11-27,15.680000347778668,15.750000042793078,15.260000270343577,15.350000423176,21600.0
2001-11-28,15.260000270343577,15.260000270343577,14.60999969637292,14.750000040076058,57200.0
2001-11-29,14.649999658334623,15.000000040755312,14.649999658334623,14.750000040076058,156600.0
2001-11-30,15.000000040755312,15.000000040755312,14.550000230267518,14.750000040076058,25300.0
2001-12-03,14.989999811846303,15.000000040755312,14.600000421138231,14.850000421817487,18200.0
2001-12-04,14.89999965901388,14.89999965901388,14.500000039396802,14.500000039396802,534300.0
2001-12-05,14.500000039396802,15.750000042793078,14.500000039396802,15.750000042793078,943900.0
2001-12-06,15.899999661730902,16.299999281347983,15.750000042793078,16.14999966241016,179200.0
2001-12-07,16.20000080695519,17.350000428610038,15.750000042793078,17.25000004686861,93100.0
2001-12-10,17.500000047547864,17.75000004822712,16.500000044830845,17.190000580763208,67100.0
2001-12-11,17.190000580763208,17.299999284065006,16.649999663768668,16.7500000455101,284300.0
2001-12-12,17.14999966512718,18.000000048906376,17.000000046189353,17.700000811030723,396800.0
2001-12-13,18.000000048906376,18.000000048906376,17.000000046189353,17.000000046189353,141000.0
2001-12-14,17.299999284065006,17.299999284065006,16.11000065412277,16.35000042589302,25900.0
2001-12-17,15.8100004625728,17.000000046189353,15.8100004625728,16.569999739845255,34600.0
2001-12-18,16.04999928066873,17.200000809672215,16.04999928066873,17.000000046189353,156300.0
2001-12-19,17.000000046189353,17.000000046189353,16.430000349816435,17.000000046189353,88900.0
2001-12-20,16.500000044830845,16.930000351174943,16.399999663089414,16.670000121586682,146400.0
2001-12-21,16.45000080763445,16.950000808992957,16.299999281347983,16.54999928202724,18300.0
2001-12-24,16.85000042725153,17.000000046189353,16.700000808313703,16.909999893356932,14000.0
2001-12-27,16.8099995116155,18.000000048906376,16.799999282706494,17.600000429289295,14800.0
2001-12-28,17.600000429289295,18.100000430647803,17.600000429289295,17.799999285423514,8100.0
2001-12-31,17.600000429289295,18.44000058415948,17.000000046189353,17.000000046189353,26200.0
2002-01-02,17.500000047547864,17.889999438255938,17.500000047547864,17.829999972150535,12400.0
2002-01-03,17.85000042996855,17.889999438255938,17.64999966648569,17.85000042996855,69000.0
2002-01-04,17.909999896073952,19.35000043404408,17.899999667164945,18.75000005094414,318400.0
2002-01-07,19.45000081578551,19.739999824752157,19.29999928949905,19.500000052981907,141800.0
2002-01-08,19.659999900828737,19.659999900828737,19.000000051623395,19.100000433364823,39600.0
2002-01-09,19.14999967056123,20.299999292216068,19.14999967056123,19.850000435402592,158400.0
2002-01-10,20.00000005434042,20.00000005434042,19.25000005230265,19.399999671240483,55800.0
2002-01-11,19.000000051623395,19.000000051623395,17.309999512974013,19.000000051623395,187200.0
2002-01-14,18.500000050264884,18.600000432006315,17.95000081170998,18.399999668523463,146800.0
2002-01-15,18.25000004958563,18.399999668523463,17.899999667164945,17.899999667164945,77100.0
2002-01-16,18.45000081306849,18.45000081306849,17.500000047547864,17.760000277136125,25400.0
2002-01-17,17.799999285423514,17.799999285423514,17.659999895394698,17.799999285423514,60000.0
2002-01-18,17.799999285423514,18.399999668523463,17.709999132591093,18.389999439614453,32000.0
2002-01-21,18.389999439614453,19.25000005230265,18.389999439614453,18.500000050264884,27800.0
2002-01-22,18.500000050264884,18.500000050264884,18.000000048906376,18.000000048906376,137700.0
2002-01-23,19.000000051623395,19.000000051623395,17.85000042996855,18.190000583480227,73100.0
2002-01-24,18.389999439614453,18.389999439614453,17.399999665806433,17.500000047547864,37300.0
2002-01-25,17.690000582121716,17.690000582121716,16.930000351174943,17.000000046189353,59300.0
2002-01-28,17.000000046189353,18.000000048906376,16.899999664447925,17.100000427930784,49900.0
2002-01-29,17.500000047547864,17.75000004822712,17.209999131232582,17.64999966648569,130700.0
2002-01-30,17.500000047547864,17.569999742562274,16.860000656160537,17.139999436218172,64500.0
2002-01-31,17.430000352533455,17.430000352533455,17.059999512294755,17.159999894036186,106500.0
2002-02-01,17.399999665806433,17.40999989471544,16.52000050264886,16.87999920662991,38500.0
2002-02-04,16.88999943553892,17.000000046189353,16.649999663768668,17.000000046189353,74200.0
2002-02-05,17.000000046189353,17.000000046189353,16.399999663089414,16.399999663089414,24600.0
2002-02-06,16.14999966241016,16.250000044151587,16.000000043472333,16.000000043472333,178000.0
2002-02-07,16.45000080763445,16.500000044830845,16.04999928066873,16.500000044830845,10700.0
2002-02-08,16.500000044830845,16.500000044830845,16.000000043472333,16.04999928066873,11300.0
2002-02-11,16.47999958701283,16.73999981660109,16.000000043472333,16.530000731557863,11500.0
2002-02-12,16.469999358103824,16.950000808992957,16.3799992052714,16.729999587692085,94900.0
2002-02-13,16.670000121586682,17.500000047547864,16.670000121586682,17.500000047547864,661700.0
2002-02-14,17.489999818638857,17.489999818638857,17.000000046189353,17.260000275777617,38700.0
2002-02-15,17.030000732916374,17.200000809672215,16.950000808992957,16.950000808992957,34700.0
2002-02-18,16.70999912987407,17.239999817959603,16.70999912987407,16.959999130553328,80800.0
2002-02-19,17.000000046189353,17.000000046189353,16.510000273739852,16.649999663768668,23600.0
2002-02-20,16.600000426572272,16.799999282706494,16.250000044151587,16.28000073087861,57500.0
2002-02-21,16.489999815921838,16.489999815921838,16.04000095910836,16.04999928066873,15200.0
2002-02-22,16.000000043472333,16.45000080763445,15.909999890639911,16.100000425213764,94600.0
2002-02-25,16.600000426572272,16.600000426572272,16.20000080695519,16.299999281347983,10100.0
2002-02-26,16.799999282706494,16.799999282706494,16.20000080695519,16.209999128515562,13600.0
2002-02-27,16.649999663768668,16.799999282706494,16.299999281347983,16.600000426572272,811100.0
2002-02-28,16.729999587692085,16.969999359462335,16.700000808313703,16.700000808313703,531700.0
2002-03-01,16.510000273739852,17.639999437576684,16.510000273739852,17.54999928474426,161800.0
2002-03-04,17.700000811030723,17.700000811030723,16.85000042725153,17.000000046189353,736500.0
2002-03-05,17.38999943689743,17.54999928474426,17.190000580763208,17.260000275777617,160500.0
2002-03-06,17.000000046189353,17.239999817959603,16.799999282706494,17.069999741203763,42400.0
2002-03-07,17.500000047547864,17.700000811030723,17.200000809672215,17.57999997147128,185900.0
2002-03-08,17.75000004822712,18.340000202418054,17.75000004822712,18.299999286782025,247900.0
2002-03-11,18.399999668523463,18.399999668523463,18.04999928610277,18.25000004958563,91000.0
2002-03-12,18.500000050264884,19.000000051623395,18.35000043132706,18.51000027917389,46200.0
2002-03-13,18.700000813747742,19.25000005230265,18.600000432006315,19.25000005230265,36700.0
2002-03-14,19.75000005366116,20.14999967327825,19.75000005366116,19.850000435402592,346000.0
2002-03-15,19.51000028189092,19.899999672598994,19.51000028189092,19.899999672598994,58700.0
2002-03-18,19.899999672598994,19.899999672598994,19.500000052981907,19.500000052981907,35200.0
2002-03-19,19.500000052981907,19.739999824752157,19.270000510120664,19.60000043472333,37000.0
2002-03-20,19.64999967191974,19.64999967191974,19.100000433364823,19.20000081510625,21200.0
2002-03-21,19.500000052981907,19.500000052981907,19.11000066227383,19.14999967056123,18900.0
2002-03-22,19.500000052981907,19.500000052981907,18.26000027849464,18.590000203097308,40200.0
2002-03-25,18.97999959380538,18.97999959380538,17.75000004822712,18.219999362858605,28500.0
2002-03-26,17.530000734274886,18.25000004958563,17.530000734274886,18.000000048906376,146000.0
2002-03-27,18.000000048906376,18.500000050264884,17.700000811030723,18.04999928610277,240500.0
2002-03-28,18.399999668523463,18.940000585517996,18.399999668523463,18.61000066091532,42200.0
2002-04-01,18.75000005094414,19.969999367613397,18.75000005094414,19.75000005366116,281800.0
2002-04-02,19.75000005366116,19.95000081714402,19.700000816464765,19.899999672598994,104800.0
2002-04-03,19.79999929085756,19.95000081714402,19.75000005366116,19.95000081714402,90700.0
2002-04-04,19.979999596522404,20.700000819181785,19.979999596522404,20.64999967463676,76500.0
2002-04-05,20.60000043744036,21.00000005705744,20.20000081782328,20.500000055698926,46700.0
2002-04-08,20.500000055698926,21.00000005705744,20.10000043608185,21.00000005705744,86400.0
2002-04-09,21.00000005705744,21.00000005705744,20.250000055019672,20.60000043744036,43100.0
2002-04-10,20.299999292216068,20.750000056378184,20.260000283928683,20.62000089525837,13600.0
2002-04-11,21.049999294253837,21.049999294253837,20.500000055698926,20.7800007431052,95200.0
2002-04-12,20.750000056378184,21.25000005773669,20.700000819181785,21.25000005773669,19400.0
2002-04-15,20.750000056378184,21.299999294933087,20.750000056378184,21.01000028596645,138200.0
2002-04-16,21.10000043879887,21.50000005841595,21.01000028596645,21.200000820540296,52300.0
2002-04-17,21.049999294253837,21.7999992962916,21.049999294253837,21.750000059095203,48200.0
2002-04-18,21.64999967735378,22.09000021260688,21.64999967735378,22.010000288683468,78700.0
2002-04-19,21.7999992962916,22.549999298329364,21.7999992962916,22.479999603314955,35300.0
2002-04-22,22.79000097744825,23.25000006317073,22.000000059774457,22.000000059774457,498600.0
2002-04-23,21.7999992962916,21.959999144138436,21.750000059095203,21.90999990694204,23400.0
2002-04-24,21.549999295612345,21.750000059095203,20.299999292216068,20.500000055698926,34800.0
2002-04-25,21.00000005705744,21.50000005841595,20.79999929357458,20.85000043811961,138600.0
2002-04-26,20.500000055698926,21.39999967667453,20.500000055698926,21.10000043879887,68600.0
2002-04-29,20.500000055698926,21.170000133813275,20.250000055019672,20.500000055698926,68800.0
2002-04-30,20.250000055019672,20.770000514196195,20.250000055019672,20.750000056378184,85600.0
2002-05-01,21.00000005705744,21.00000005705744,20.00000005434042,20.10000043608185,247800.0
2002-05-02,20.00000005434042,20.60000043744036,20.00000005434042,20.299999292216068,44300.0
2002-05-03,20.069999749354825,20.299999292216068,19.000000051623395,19.850000435402592,582800.0
2002-05-06,20.00000005434042,20.00000005434042,19.25000005230265,19.29999928949905,267900.0
2002-05-07,19.20000081510625,19.35000043404408,19.14999967056123,19.26000028121166,67100.0
2002-05-08,19.100000433364823,21.50000005841595,19.100000433364823,21.00000005705744,166700.0
2002-05-09,20.54999929289532,20.54999929289532,20.00000005434042,20.010000283249425,61500.0
2002-05-10,20.00000005434042,20.239999826110665,19.500000052981907,20.00000005434042,20200.0
2002-05-13,20.00000005434042,20.299999292216068,19.899999672598994,20.299999292216068,134600.0
2002-05-14,20.889999446407003,20.889999446407003,20.00000005434042,20.62999921681874,23900.0
2002-05-15,20.500000055698926,20.500000055698926,20.02000051215843,20.04999929153681,24600.0
2002-05-16,20.00000005434042,20.250000055019672,19.20000081510625,20.14999967327825,145800.0
2002-05-17,20.00000005434042,20.76000028528719,20.00000005434042,20.76000028528719,105500.0
2002-05-21,21.00000005705744,21.14999967599527,20.60000043744036,21.049999294253837,378800.0
2002-05-22,21.25000005773669,21.25000005773669,20.10000043608185,21.00000005705744,96100.0
2002-05-23,21.049999294253837,21.850000440836634,21.049999294253837,21.850000440836634,31000.0
2002-05-24,22.000000059774457,22.000000059774457,21.049999294253837,21.200000820540296,62700.0
2002-05-27,21.00000005705744,21.25000005773669,21.00000005705744,21.14999967599527,58300.0
2002-05-28,21.14999967599527,21.14999967599527,20.399999673957502,20.510000284607937,7100.0
2002-05-29,20.500000055698926,20.750000056378184,20.500000055698926,20.60000043744036,92000.0
2002-05-30,20.00000005434042,20.840000209210604,20.00000005434042,20.60000043744036,63100.0
2002-05-31,20.500000055698926,21.350000439478123,20.500000055698926,21.25000005773669,31700.0
2002-06-03,21.00000005705744,21.39999967667453,20.89999967531601,21.299999294933087,75100.0
2002-06-04,20.52000051351694,21.50000005841595,20.52000051351694,21.14999967599527,120100.0
2002-06-05,21.00000005705744,21.489999829506942,21.00000005705744,21.39999967667453,78100.0
2002-06-06,21.299999294933087,21.299999294933087,21.00000005705744,21.03000074378446,172800.0
2002-06-07,20.95000081986104,20.95000081986104,20.500000055698926,20.500000055698926,94200.0
2002-06-10,20.00000005434042,20.79999929357458,20.00000005434042,20.510000284607937,196100.0
2002-06-11,19.700000816464765,20.54999929289532,19.700000816464765,19.899999672598994,84000.0
2002-06-12,19.500000052981907,20.20000081782328,19.25000005230265,19.57999997690532,11700.0
2002-06-13,19.100000433364823,19.52000051079992,18.799999288140537,18.799999288140537,129800.0
2002-06-14,18.75000005094414,18.950000814427,18.64999966920272,18.64999966920272,66600.0
2002-06-17,18.370000889145075,19.25000005230265,18.370000889145075,19.129999212743208,178800.0
2002-06-18,19.889999443689984,19.889999443689984,19.01000028053241,19.14999967056123,19400.0
2002-06-19,19.399999671240483,19.399999671240483,18.399999668523463,19.000000051623395,43400.0
2002-06-20,18.85000043268557,19.11000066227383,18.399999668523463,18.399999668523463,44100.0
2002-06-21,19.23999982339365,19.23999982339365,18.04999928610277,18.04999928610277,341200.0
2002-06-24,18.000000048906376,18.85000043268557,17.54999928474426,18.85000043268557,100400.0
2002-06-25,18.500000050264884,19.000000051623395,18.000000048906376,18.14999966784421,97200.0
2002-06-26,17.54999928474426,18.000000048906376,17.52000050536588,17.7199993615001,97700.0
2002-06-27,17.73999981931811,18.299999286782025,17.73999981931811,18.25000004958563,77100.0
2002-06-28,18.25000004958563,18.950000814427,18.14999966784421,18.89999966988197,59100.0
2002-07-02,18.000000048906376,18.000000048906376,17.899999667164945,18.000000048906376,54700.0
2002-07-03,18.500000050264884,18.500000050264884,17.54999928474426,17.98999981999737,26900.0
2002-07-04,17.799999285423514,18.000000048906376,17.799999285423514,18.000000048906376,3000.0
2002-07-05,17.799999285423514,19.000000051623395,17.799999285423514,18.75000005094414,72000.0
2002-07-08,18.75000005094414,19.29000096793868,18.64999966920272,19.100000433364823,42800.0
2002-07-09,19.29999928949905,19.29999928949905,18.799999288140537,18.89999966988197,23500.0
2002-07-10,18.799999288140537,19.000000051623395,18.600000432006315,18.61000066091532,73400.0
2002-07-11,18.600000432006315,18.600000432006315,17.54999928474426,17.829999972150535,87300.0
2002-07-12,17.829999972150535,18.37999921070544,17.75000004822712,18.010000277815383,37400.0
2002-07-15,18.500000050264884,18.500000050264884,16.899999664447925,17.40999989471544,15400.0
2002-07-16,17.64999966648569,17.64999966648569,17.100000427930784,17.500000047547864,24400.0
2002-07-17,18.35000043132706,19.500000052981907,18.35000043132706,19.25000005230265,341000.0
2002-07-18,19.25000005230265,20.209999139383644,19.25000005230265,19.549999290178302,452600.0
2002-07-19,19.549999290178302,19.549999290178302,18.04999928610277,18.329999973509043,83500.0
2002-07-22,17.799999285423514,18.399999668523463,17.799999285423514,17.899999667164945,38000.0
2002-07-23,18.000000048906376,18.760000279853152,18.000000048906376,18.399999668523463,103500.0
2002-07-24,17.899999667164945,18.239999820676623,17.11000065683979,17.899999667164945,30400.0
2002-07-25,17.860000658877556,17.860000658877556,17.000000046189353,17.000000046189353,27100.0
2002-07-26,17.500000047547864,17.500000047547864,16.899999664447925,16.899999664447925,22000.0
2002-07-29,18.000000048906376,18.500000050264884,17.25000004686861,17.75000004822712,95300.0
2002-07-30,17.75000004822712,17.959999133270347,17.610000658198302,17.75000004822712,50600.0
2002-07-31,17.54999928474426,17.75000004822712,17.350000428610038,17.45000081035147,84700.0
2002-08-01,17.500000047547864,17.500000047547864,17.020000504007367,17.159999894036186,12400.0
2002-08-02,17.14999966512718,17.170000122945194,16.500000044830845,16.500000044830845,202200.0
2002-08-06,16.000000043472333,16.500000044830845,15.88000015758721,16.000000043472333,259400.0
2002-08-07,16.000000043472333,16.20000080695519,15.500000042113824,15.500000042113824,87100.0
2002-08-08,15.750000042793078,16.250000044151587,15.500000042113824,16.23999981524258,78000.0
2002-08-09,16.250000044151587,16.250000044151587,15.859999699769196,15.869999928678205,128200.0
2002-08-12,16.020000501290347,16.020000501290347,13.750000037359037,14.300000229588262,219800.0
2002-08-13,15.000000040755312,15.250000041434568,14.60999969637292,14.77999977312876,279800.0
2002-08-14,14.77999977312876,14.819999735090468,14.630000154190933,14.649999658334623,17600.0
2002-08-15,14.649999658334623,14.89999965901388,14.500000039396802,14.89999965901388,33500.0
2002-08-16,14.89999965901388,14.89999965901388,14.649999658334623,14.89999965901388,134400.0
2002-08-19,14.89999965901388,14.89999965901388,14.399999657655371,14.399999657655371,175900.0
2002-08-20,14.449999848526089,14.750000040076058,14.17000011479413,14.229999580899534,57500.0
2002-08-21,14.050000228909006,14.699999849205344,14.050000228909006,14.699999849205344,143600.0
2002-08-22,14.750000040076058,15.4099998892814,14.750000040076058,14.89999965901388,92600.0
2002-08-23,15.500000042113824,15.699999851922364,14.90999988792289,15.290000003396276,17800.0
2002-08-26,15.600000423855256,15.600000423855256,14.750000040076058,15.100000422496745,407800.0
2002-08-27,15.000000040755312,15.100000422496745,15.000000040755312,15.04000000271702,171400.0
2002-08-28,15.04000000271702,15.149999659693137,14.750000040076058,14.750000040076058,27000.0
2002-08-29,14.750000040076058,15.020000498573326,14.750000040076058,14.850000421817487,55200.0
2002-08-30,14.750000040076058,14.939999620975591,14.699999849205344,14.699999849205344,11200.0
2002-09-03,14.500000039396802,14.750000040076058,14.23999980980854,14.350000420458978,88800.0
2002-09-04,14.500000039396802,14.500000039396802,14.00000003803829,14.279999771770248,274400.0
2002-09-05,14.350000420458978,14.350000420458978,14.00000003803829,14.00000003803829,36400.0
2002-09-06,14.00000003803829,14.149999656976116,13.50000003667978,13.6099996936559,158800.0
2002-09-09,14.00000003803829,14.199999847846833,13.39999965493835,13.89999965629686,96800.0
2002-09-10,14.649999658334623,14.649999658334623,14.00000003803829,14.149999656976116,74100.0
2002-09-11,14.149999656976116,14.449999848526089,14.149999656976116,14.199999847846833,22500.0
2002-09-12,14.199999847846833,14.369999924602672,13.989999809129284,14.020000495856303,119500.0
2002-09-13,14.149999656976116,14.380000153511675,14.100000419779724,14.350000420458978,12400.0
2002-09-16,14.500000039396802,14.689999620296335,14.250000038717548,14.250000038717548,35500.0
2002-09-17,14.4700003063441,14.4700003063441,14.00000003803829,14.100000419779724,53000.0
2002-09-18,14.100000419779724,14.100000419779724,13.000000035321271,13.010000264230278,76100.0
2002-09-19,13.000000035321271,13.000000035321271,12.00000003260425,12.380000148077636,207200.0
2002-09-20,12.86999992052714,13.159999883168105,12.50000003396276,12.899999653579838,59800.0
2002-09-23,12.850000416383446,12.850000416383446,12.119999918489372,12.149999651542071,463600.0
2002-09-24,12.489999805053754,12.50000003396276,12.109999689580368,12.50000003396276,304100.0
2002-09-25,12.399999652221329,13.350000417741958,12.399999652221329,12.899999653579838,76600.0
2002-09-26,13.220000302947824,13.220000302947824,12.50000003396276,13.000000035321271,51500.0
2002-09-27,13.029999768373973,13.489999807770774,12.760000263551024,13.050000226191983,11800.0
2002-09-30,13.449999845809064,13.449999845809064,12.510000262871769,12.6999998437713,67700.0
2002-10-01,12.6999998437713,13.750000037359037,12.6999998437713,12.750000034642015,979600.0
2002-10-02,12.600000415704192,12.739999805733008,12.109999689580368,12.470000300910058,54800.0
2002-10-03,12.250000033283506,12.460000072001051,11.359999687542604,11.720000298872293,116600.0
2002-10-04,12.00000003260425,12.00000003260425,11.000000029887229,11.000000029887229,100300.0
2002-10-07,11.89999965086282,11.89999965086282,10.409999875696297,10.50000002852872,608900.0
2002-10-08,10.56999972354313,11.010000258796236,10.50000002852872,10.670000105284556,77100.0
2002-10-09,10.899999648145798,10.899999648145798,10.30000021872018,10.449999837658003,138400.0
2002-10-10,10.220000294796762,11.590000184078162,10.119999913055333,11.250000030566484,152500.0
2002-10-11,11.3000002214372,12.00000003260425,11.3000002214372,11.989999803695245,284100.0
2002-10-15,12.079999956527669,12.30000022415422,11.649999650183563,11.949999841733534,95600.0
2002-10-16,11.949999841733534,11.949999841733534,11.250000030566484,11.279999763619186,110300.0
2002-10-17,12.00000003260425,12.00000003260425,11.829999955848413,11.93999961282453,13400.0
2002-10-18,11.510000260154746,12.00000003260425,11.510000260154746,11.989999803695245,30000.0
2002-10-21,11.989999803695245,12.350000415024937,11.850000413666429,12.350000415024937,179000.0
2002-10-22,12.479999576144747,12.479999576144747,11.949999841733534,11.960000070642542,49200.0
2002-10-23,12.250000033283506,12.250000033283506,11.989999803695245,12.250000033283506,16400.0
2002-10-24,12.19999984241279,12.250000033283506,11.989999803695245,12.00000003260425,132100.0
2002-10-25,12.149999651542071,12.149999651542071,11.710000069963288,11.720000298872293,55800.0
2002-10-28,11.949999841733534,12.600000415704192,11.949999841733534,12.310000453063228,180400.0
2002-10-29,12.600000415704192,12.600000415704192,12.189999613503783,12.229999575465492,23100.0
2002-10-30,12.19999984241279,12.850000416383446,12.19999984241279,12.850000416383446,82600.0
2002-10-31,13.000000035321271,13.649999655617606,12.50000003396276,13.199999845129812,115300.0
2002-11-01,13.199999845129812,13.250000036000523,12.750000034642015,13.000000035321271,40700.0
2002-11-04,12.899999653579838,14.00000003803829,12.899999653579838,13.010000264230278,39400.0
2002-11-05,13.350000417741958,13.750000037359037,13.350000417741958,13.50000003667978,22900.0
2002-11-06,14.020000495856303,14.020000495856303,13.50000003667978,13.949999847167575,93100.0
2002-11-07,14.380000153511675,14.380000153511675,13.69999984648832,13.750000037359037,317900.0
2002-11-08,13.80000022822975,14.00000003803829,13.350000417741958,13.39999965493835,55400.0
2002-11-11,13.029999768373973,13.350000417741958,13.029999768373973,13.350000417741958,13200.0
2002-11-12,13.93000034302388,13.93000034302388,13.30000022687124,13.30000022687124,82000.0
2002-11-13,13.199999845129812,13.199999845129812,11.539999993207449,11.659999879092572,76700.0
2002-11-14,11.89999965086282,11.93999961282453,11.850000413666429,11.880000146719128,26000.0
2002-11-15,11.890000375628132,11.949999841733534,11.80000022279571,11.89999965086282,25300.0
2002-11-18,11.609999688221857,11.89999965086282,11.609999688221857,11.619999917130864,31300.0
2002-11-19,11.80000022279571,12.00000003260425,11.63000014603987,11.920000108680831,28800.0
2002-11-20,12.00000003260425,12.250000033283506,11.930000337589838,11.930000337589838,92900.0
2002-11-21,12.00000003260425,12.140000376307388,11.949999841733534,12.050000223474964,67500.0
2002-11-22,11.989999803695245,12.00000003260425,11.949999841733534,11.960000070642542,61800.0
2002-11-25,12.250000033283506,12.250000033283506,11.859999688901112,12.00000003260425,55300.0
2002-11-26,12.00000003260425,12.250000033283506,11.409999878413316,11.989999803695245,52600.0
2002-11-27,11.80000022279571,12.00000003260425,11.69999984105428,11.979999574786236,187500.0
2002-11-28,12.00000003260425,12.00000003260425,11.909999879771828,11.979999574786236,24600.0
2002-11-29,12.00000003260425,12.30000022415422,12.00000003260425,12.149999651542071,152100.0
2002-12-02,12.479999576144747,14.17000011479413,12.479999576144747,13.50000003667978,617800.0
2002-12-03,14.00000003803829,14.00000003803829,13.000000035321271,13.000000035321271,397700.0
2002-12-04,13.000000035321271,13.380000150794658,13.000000035321271,13.149999654259094,156900.0
2002-12-05,13.020000493139284,13.39999965493835,13.000000035321271,13.000000035321271,838100.0
2002-12-06,13.010000264230278,13.789999999320743,12.649999652900584,13.000000035321271,244200.0
2002-12-09,13.060000455100992,13.060000455100992,12.50000003396276,12.50000003396276,666200.0
2002-12-10,12.649999652900584,12.649999652900584,12.50000003396276,12.649999652900584,21400.0
2002-12-11,12.949999844450556,12.949999844450556,12.250000033283506,12.50000003396276,126600.0
2002-12-12,12.399999652221329,12.489999805053754,12.260000262192513,12.270000491101518,26900.0
2002-12-13,12.50000003396276,12.50000003396276,12.260000262192513,12.30000022415422,17100.0
2002-12-16,12.250000033283506,12.399999652221329,12.010000261513255,12.270000491101518,59400.0
2002-12-17,12.30000022415422,12.350000415024937,12.010000261513255,12.340000186115928,30800.0
2002-12-18,12.30000022415422,12.30000022415422,12.00000003260425,12.00000003260425,68800.0
2002-12-19,12.00000003260425,12.479999576144747,11.510000260154746,11.550000222116454,160300.0
2002-12-20,11.50000003124574,12.00000003260425,11.50000003124574,11.720000298872293,66200.0
2002-12-23,12.10000041434568,12.10000041434568,11.56999972626015,11.600000412987171,23800.0
2002-12-24,11.649999650183563,12.479999576144747,11.600000412987171,12.270000491101518,47700.0
2002-12-27,12.289999995245212,12.289999995245212,11.850000413666429,11.850000413666429,2900.0
2002-12-30,12.149999651542071,12.149999651542071,11.89999965086282,11.89999965086282,1500600.0
2002-12-31,12.489999805053754,12.489999805053754,11.750000031924994,12.140000376307388,24200.0
2003-01-02,12.30000022415422,12.449999843092046,11.710000069963288,12.00000003260425,47500.0
2003-01-03,12.00000003260425,12.06000045238397,11.89999965086282,11.970000299551549,29800.0
2003-01-06,12.00000003260425,12.00000003260425,11.63000014603987,11.80000022279571,60900.0
2003-01-07,11.710000069963288,12.00000003260425,11.710000069963288,12.00000003260425,149000.0
2003-01-08,11.909999879771828,12.00000003260425,11.50000003124574,11.609999688221857,111200.0
2003-01-09,11.609999688221857,12.00000003260425,11.609999688221857,11.880000146719128,140300.0
2003-01-10,11.86999991781012,11.86999991781012,11.680000336910584,11.80000022279571,65100.0
2003-01-13,11.750000031924994,11.750000031924994,11.56000045102546,11.600000412987171,64900.0
2003-01-14,11.510000260154746,11.949999841733534,11.50000003124574,11.750000031924994,234400.0
2003-01-15,11.600000412987171,11.69999984105428,11.50000003124574,11.689999612145272,132100.0
2003-01-16,11.89999965086282,12.00000003260425,11.80000022279571,11.89999965086282,24000.0
2003-01-17,11.890000375628132,11.890000375628132,11.520000489063753,11.520000489063753,153600.0
2003-01-20,11.56000045102546,11.750000031924994,11.550000222116454,11.600000412987171,1209400.0
2003-01-21,11.750000031924994,11.750000031924994,11.649999650183563,11.649999650183563,88500.0
2003-01-22,11.600000412987171,11.649999650183563,11.449999840375025,11.449999840375025,38400.0
2003-01-23,11.449999840375025,11.449999840375025,10.750000029207976,11.050000220757944,40500.0
2003-01-24,11.199999839695767,11.199999839695767,10.750000029207976,10.899999648145798,24600.0
2003-01-27,10.800000220078688,11.000000029887229,10.750000029207976,10.899999648145798,78900.0
2003-01-28,10.899999648145798,11.000000029887229,10.850000410949406,10.949999839016517,347400.0
2003-01-29,10.909999877054808,10.909999877054808,10.250000027849463,10.50000002852872,48400.0
2003-01-30,10.649999647466542,10.649999647466542,10.26000025675847,10.479999570710705,102700.0
2003-01-31,10.510000257437726,10.510000257437726,10.30000021872018,10.4200001046053,648500.0
2003-02-03,10.840000182040397,10.840000182040397,10.50000002852872,10.739999800298968,114000.0
2003-02-04,10.850000410949406,10.850000410949406,10.409999875696297,10.409999875696297,27500.0
2003-02-05,10.449999837658003,10.670000105284556,10.30000021872018,10.30000021872018,206800.0
2003-02-06,10.289999989811172,10.289999989811172,9.500000025811698,9.750000026490952,613600.0
2003-02-07,9.750000026490952,10.00000002717021,9.600000407553129,9.899999645428776,44900.0
2003-02-10,10.250000027849463,10.250000027849463,9.949999836299494,10.10000040891164,12800.0
2003-02-11,10.029999760222909,10.10000040891164,9.500000025811698,9.550000216682411,539700.0
2003-02-12,9.550000216682411,9.739999797581946,9.500000025811698,9.550000216682411,12300.0
2003-02-13,9.500000025811698,9.72999956867294,9.500000025811698,9.630000140605828,16500.0
2003-02-14,9.649999644749522,9.750000026490952,9.550000216682411,9.670000102567537,5200.0
2003-02-17,9.750000026490952,9.800000217361667,9.649999644749522,9.750000026490952,21400.0
2003-02-18,9.750000026490952,9.750000026490952,9.600000407553129,9.670000102567537,25200.0
2003-02-19,9.550000216682411,9.649999644749522,9.500000025811698,9.510000254720705,1048800.0
2003-02-20,10.449999837658003,10.449999837658003,9.520000483629712,9.56999972082611,29000.0
2003-02-21,9.699999835620238,9.699999835620238,9.56000044559142,9.56000044559142,35700.0
2003-02-24,9.649999644749522,9.649999644749522,9.449999834940982,9.500000025811698,31600.0
2003-02-25,9.250000025132442,9.300000216003156,9.199999834261728,9.260000254041447,37000.0
2003-02-26,9.649999644749522,9.649999644749522,9.199999834261728,9.250000025132442,20200.0
2003-02-27,9.000000024453188,9.180000330118032,9.000000024453188,9.149999643391013,6900.0
2003-02-28,9.149999643391013,9.149999643391013,8.750000023773932,8.800000214644648,23400.0
2003-03-03,9.10000040619462,9.10000040619462,8.750000023773932,8.76000025268294,226400.0
2003-03-04,8.800000214644648,8.939999604673465,8.52000048091269,8.750000023773932,1394100.0
2003-03-05,9.000000024453188,9.000000024453188,8.750000023773932,8.880000138568063,164900.0
2003-03-06,9.000000024453188,9.000000024453188,8.649999642032503,8.649999642032503,129500.0
2003-03-07,8.550000213965392,8.750000023773932,8.550000213965392,8.65999987094151,131100.0
2003-03-10,8.739999794864925,8.739999794864925,8.350000404156852,8.409999870262254,58400.0
2003-03-11,8.449999832223963,8.500000023094676,8.300000213286136,8.300000213286136,43200.0
2003-03-12,8.350000404156852,8.449999832223963,8.100000403477596,8.39000036611856,47400.0
2003-03-13,8.369999908300546,8.96000006249148,8.369999908300546,8.600000404836107,121400.0
2003-03-14,8.500000023094676,8.750000023773932,8.500000023094676,8.750000023773932,47800.0
2003-03-17,8.76000025268294,9.750000026490952,8.76000025268294,9.250000025132442,127900.0
2003-03-18,9.250000025132442,9.300000216003156,9.10000040619462,9.250000025132442,37900.0
2003-03-19,9.250000025132442,9.68999960671123,9.250000025132442,9.470000292758996,126600.0
2003-03-20,9.500000025811698,9.750000026490952,9.399999644070268,9.449999834940982,172500.0
2003-03-21,9.699999835620238,9.699999835620238,9.350000406873876,9.350000406873876,81300.0
2003-03-24,9.699999835620238,9.699999835620238,8.350000404156852,8.550000213965392,105000.0
2003-03-25,8.550000213965392,8.850000405515361,8.449999832223963,8.750000023773932,69400.0
2003-03-26,8.750000023773932,8.750000023773932,8.500000023094676,8.65999987094151,38400.0
2003-03-27,8.800000214644648,8.899999642711757,8.489999794185671,8.750000023773932,85400.0
2003-03-28,8.850000405515361,8.850000405515361,8.550000213965392,8.600000404836107,15000.0
2003-03-31,8.739999794864925,8.739999794864925,8.579999947018093,8.600000404836107,11500.0
2003-04-01,8.600000404836107,8.800000214644648,8.420000099171261,8.500000023094676,150600.0
2003-04-02,8.78999998573564,9.010000253362197,8.489999794185671,8.970000291400487,70800.0
2003-04-03,9.300000216003156,9.300000216003156,8.949999833582472,9.149999643391013,27500.0
2003-04-04,9.250000025132442,9.699999835620238,9.199999834261728,9.520000483629712,87100.0
2003-04-07,9.699999835620238,9.750000026490952,9.250000025132442,9.500000025811698,92800.0
2003-04-08,9.500000025811698,9.500000025811698,9.350000406873876,9.449999834940982,35600.0
2003-04-09,9.369999911017567,9.369999911017567,9.18999960535272,9.199999834261728,40700.0
2003-04-10,9.250000025132442,9.300000216003156,9.10000040619462,9.149999643391013,49700.0
2003-04-11,9.149999643391013,9.149999643391013,9.000000024453188,9.000000024453188,64600.0
2003-04-14,9.000000024453188,9.000000024453188,8.800000214644648,8.899999642711757,24300.0
2003-04-15,8.979999566635174,9.350000406873876,8.800000214644648,8.819999718788342,211500.0
2003-04-16,8.750000023773932,8.850000405515361,8.72000029072123,8.829999947697349,74400.0
2003-04-17,8.739999794864925,8.829999947697349,8.739999794864925,8.78999998573564,77500.0
2003-04-21,8.72000029072123,8.899999642711757,8.72000029072123,8.840000176606356,87400.0
2003-04-22,8.899999642711757,9.500000025811698,8.810000443553655,9.180000330118032,266000.0
2003-04-23,9.180000330118032,9.500000025811698,9.180000330118032,9.250000025132442,89300.0
2003-04-24,9.500000025811698,9.609999682787816,9.02999975750589,9.35999968210856,379600.0
2003-04-25,9.850000408232384,9.850000408232384,9.399999644070268,9.399999644070268,97600.0
2003-04-28,9.500000025811698,9.500000025811698,9.399999644070268,9.449999834940982,114400.0
2003-04-29,9.500000025811698,9.590000178644122,9.319999720146852,9.380000139926574,147400.0
2003-04-30,9.350000406873876,9.470000292758996,9.350000406873876,9.449999834940982,40700.0
2003-05-01,9.449999834940982,9.479999567993683,9.399999644070268,9.449999834940982,94600.0
2003-05-02,9.649999644749522,10.00000002717021,9.48999979690269,9.949999836299494,40700.0
2003-05-05,9.9600000652085,10.369999913734588,9.750000026490952,10.26000025675847,53400.0
2003-05-06,10.52999976158142,10.69999983833726,10.149999646108032,10.19999983697875,72300.0
2003-05-07,10.439999608748996,10.449999837658003,9.800000217361667,9.800000217361667,103000.0
2003-05-08,10.170000103926046,10.170000103926046,9.949999836299494,10.10000040891164,54600.0
2003-05-09,10.149999646108032,10.289999989811172,10.109999684146326,10.239999798940456,76400.0
2003-05-12,10.250000027849463,10.720000296155272,10.250000027849463,10.579999952452136,104400.0
2003-05-13,10.739999800298968,11.050000220757944,10.60000041027015,11.050000220757944,121600.0
2003-05-14,11.239999801657476,11.239999801657476,10.829999953131392,10.840000182040397,179000.0
2003-05-15,10.850000410949406,10.850000410949406,10.649999647466542,10.65999987637555,230600.0
2003-05-16,10.869999915093098,10.869999915093098,10.399999646787288,10.52999976158142,15900.0
2003-05-20,10.50000002852872,10.50000002852872,9.800000217361667,10.380000142643594,33500.0
2003-05-21,9.819999721505363,10.00000002717021,9.550000216682411,9.939999607390488,29000.0
2003-05-22,9.850000408232384,10.59000018136114,9.699999835620238,10.399999646787288,170100.0
2003-05-23,10.399999646787288,10.52999976158142,9.82999995041437,10.220000294796762,59100.0
2003-05-26,9.819999721505363,10.279999760902164,9.819999721505363,10.210000065887757,10900.0
2003-05-27,10.00000002717021,10.380000142643594,9.899999645428776,10.119999913055333,115200.0
2003-05-28,10.119999913055333,10.239999798940456,9.850000408232384,10.029999760222909,81600.0
2003-05-29,10.180000332835052,10.60000041027015,10.10000040891164,10.550000219399434,58700.0
2003-05-30,10.60000041027015,11.000000029887229,10.60000041027015,11.000000029887229,262500.0
2003-06-02,11.000000029887229,11.000000029887229,10.770000487025987,10.770000487025987,9600.0
2003-06-03,10.750000029207976,10.750000029207976,10.00000002717021,10.750000029207976,9400.0
2003-06-04,10.750000029207976,11.260000259475492,10.619999914413842,11.199999839695767,817500.0
2003-06-05,11.399999649504307,11.659999879092572,11.350000412307915,11.659999879092572,120500.0
2003-06-06,11.859999688901112,11.859999688901112,11.199999839695767,11.439999611466018,330500.0
2003-06-09,11.50000003124574,11.50000003124574,11.109999686863349,11.119999915772354,14200.0
2003-06-10,11.430000336231329,11.430000336231329,11.149999648825052,11.310000450346203,54400.0
2003-06-11,11.50000003124574,11.50000003124574,11.15999987773406,11.420000107322322,25400.0
2003-06-12,11.50000003124574,11.50000003124574,11.10000041162866,11.119999915772354,35700.0
2003-06-13,11.350000412307915,11.489999802336731,11.10000041162866,11.390000374269622,15000.0
2003-06-16,11.10000041162866,11.93999961282453,11.10000041162866,11.93999961282453,70900.0
2003-06-17,12.00000003260425,12.380000148077636,12.00000003260425,12.279999766336209,221100.0
2003-06-18,12.30000022415422,12.30000022415422,11.850000413666429,12.010000261513255,148300.0
2003-06-19,12.010000261513255,12.010000261513255,11.810000451704717,11.850000413666429,26800.0
2003-06-20,11.979999574786236,11.989999803695245,11.50000003124574,11.840000184757418,29300.0
2003-06-23,12.00000003260425,12.029999765656951,11.550000222116454,11.989999803695245,153900.0
2003-06-24,11.80000022279571,12.050000223474964,11.80000022279571,12.00000003260425,583700.0
2003-06-25,12.00000003260425,12.149999651542071,11.760000260834,11.760000260834,204900.0
2003-06-26,11.510000260154746,12.189999613503783,11.510000260154746,11.920000108680831,17500.0
2003-06-27,11.989999803695245,12.00000003260425,11.80000022279571,12.00000003260425,51800.0
2003-06-30,11.989999803695245,12.10000041434568,11.649999650183563,11.89999965086282,19000.0
2003-07-02,11.989999803695245,12.00000003260425,11.649999650183563,11.970000299551549,22100.0
2003-07-03,11.949999841733534,12.020000490422264,11.80000022279571,11.909999879771828,102200.0
2003-07-04,11.89999965086282,12.00000003260425,11.750000031924994,12.00000003260425,6000.0
2003-07-07,11.80000022279571,12.00000003260425,11.80000022279571,11.850000413666429,113400.0
2003-07-08,11.89999965086282,12.00000003260425,11.80000022279571,11.880000146719128,82700.0
2003-07-09,11.989999803695245,12.00000003260425,11.750000031924994,11.89999965086282,73200.0
2003-07-10,11.810000451704717,11.93999961282453,11.760000260834,11.850000413666429,31300.0
2003-07-11,11.850000413666429,11.86999991781012,11.000000029887229,11.439999611466018,43100.0
2003-07-14,11.350000412307915,11.80000022279571,11.350000412307915,11.670000108001576,20100.0
2003-07-15,11.649999650183563,11.649999650183563,11.50000003124574,11.50000003124574,30800.0
2003-07-16,11.50000003124574,11.50000003124574,11.399999649504307,11.399999649504307,25500.0
2003-07-17,11.3000002214372,11.50000003124574,11.279999763619186,11.350000412307915,548500.0
2003-07-18,11.289999992528193,11.69999984105428,11.289999992528193,11.56000045102546,25800.0
2003-07-21,11.3000002214372,11.550000222116454,11.3000002214372,11.50000003124574,19300.0
2003-07-22,11.3000002214372,11.750000031924994,11.3000002214372,11.50000003124574,19600.0
2003-07-23,11.850000413666429,11.89999965086282,11.510000260154746,11.510000260154746,16600.0
2003-07-24,11.69999984105428,11.89999965086282,11.600000412987171,11.890000375628132,6200.0
2003-07-25,12.00000003260425,12.00000003260425,11.829999955848413,11.979999574786236,7400.0
2003-07-28,12.00000003260425,12.00000003260425,11.779999764977696,11.989999803695245,17400.0
2003-07-29,11.880000146719128,12.149999651542071,11.710000069963288,11.949999841733534,67000.0
2003-07-30,11.850000413666429,12.640000377665896,11.850000413666429,12.50000003396276,20200.0
2003-07-31,12.600000415704192,12.819999729656429,12.310000453063228,12.819999729656429,31800.0
2003-08-01,12.850000416383446,12.850000416383446,12.50000003396276,12.550000224833475,17500.0
2003-08-05,12.550000224833475,12.550000224833475,12.399999652221329,12.50000003396276,13300.0
2003-08-06,12.399999652221329,13.289999997962234,12.399999652221329,13.069999730335685,230000.0
2003-08-07,13.090000188153692,13.250000036000523,12.77000049246003,12.77000049246003,94900.0
2003-08-08,12.750000034642015,12.949999844450556,12.649999652900584,12.949999844450556,10100.0
2003-08-11,13.000000035321271,13.000000035321271,12.800000225512733,12.800000225512733,3400.0
2003-08-12,12.750000034642015,12.899999653579838,12.750000034642015,12.800000225512733,23200.0
2003-08-13,12.550000224833475,12.6999998437713,12.399999652221329,12.43000033894835,576500.0
2003-08-14,12.399999652221329,12.399999652221329,11.750000031924994,11.960000070642542,27600.0
2003-08-15,11.960000070642542,12.10000041434568,11.729999574106982,12.10000041434568,364200.0
2003-08-18,12.050000223474964,12.050000223474964,11.89999965086282,11.970000299551549,26400.0
2003-08-19,11.970000299551549,12.00000003260425,11.93999961282453,12.00000003260425,14500.0
2003-08-20,11.989999803695245,12.00000003260425,11.850000413666429,11.979999574786236,81100.0
2003-08-21,11.949999841733534,12.050000223474964,11.859999688901112,11.960000070642542,585800.0
2003-08-22,11.989999803695245,12.00000003260425,11.850000413666429,11.93999961282453,512400.0
2003-08-25,11.989999803695245,12.029999765656951,11.949999841733534,11.989999803695245,15800.0
2003-08-26,12.029999765656951,12.029999765656951,11.859999688901112,11.949999841733534,28400.0
2003-08-27,12.00000003260425,12.00000003260425,11.890000375628132,11.89999965086282,76400.0
2003-08-28,11.979999574786236,11.979999574786236,11.819999726939406,11.960000070642542,17300.0
2003-08-29,11.989999803695245,11.989999803695245,11.840000184757418,11.960000070642542,18700.0
2003-09-02,11.89999965086282,12.600000415704192,11.89999965086282,12.489999805053754,167600.0
2003-09-03,12.649999652900584,12.949999844450556,12.449999843092046,12.6999998437713,197700.0
2003-09-04,12.829999958565434,12.829999958565434,12.50000003396276,12.739999805733008,135900.0
2003-09-05,12.279999766336209,13.069999730335685,12.279999766336209,13.020000493139284,118900.0
2003-09-08,13.000000035321271,13.029999768373973,12.50000003396276,12.800000225512733,278400.0
2003-09-09,12.890000378345151,12.93000034030686,12.52999976701546,12.590000186795184,134700.0
2003-09-10,12.520000491780774,12.670000110718597,12.020000490422264,12.06999972761866,36700.0
2003-09-11,12.390000376986643,12.390000376986643,12.06000045238397,12.250000033283506,20000.0
2003-09-12,12.250000033283506,12.489999805053754,12.2399998043745,12.250000033283506,412600.0
2003-09-15,12.449999843092046,12.460000072001051,12.350000415024937,12.449999843092046,65200.0
2003-09-16,12.050000223474964,12.449999843092046,12.050000223474964,12.449999843092046,12800.0
2003-09-17,12.50000003396276,12.50000003396276,12.170000109360087,12.229999575465492,35700.0
2003-09-18,12.460000072001051,12.890000378345151,12.350000415024937,12.6999998437713,251900.0
2003-09-19,12.640000377665896,13.50000003667978,12.640000377665896,13.50000003667978,448500.0
2003-09-22,13.50000003667978,13.649999655617606,13.40999988384736,13.50000003667978,148300.0
2003-09-23,13.750000037359037,13.750000037359037,13.50000003667978,13.720000304306335,76000.0
2003-09-24,13.80000022822975,13.80000022822975,13.199999845129812,13.39999965493835,171900.0
2003-09-25,13.569999731694192,13.649999655617606,13.39999965493835,13.560000456459504,90900.0
2003-09-26,13.600000418421212,13.93999961825857,13.600000418421212,13.850000419100468,49700.0
2003-09-29,13.93999961825857,13.93999961825857,13.750000037359037,13.829999961282454,19900.0
2003-09-30,13.850000419100468,13.93000034302388,13.229999578182513,13.229999578182513,184800.0
2003-10-01,13.27000049381854,13.50000003667978,13.27000049381854,13.50000003667978,85000.0
2003-10-02,13.449999845809064,13.850000419100468,13.449999845809064,13.69999984648832,85400.0
2003-10-03,13.880000152153167,14.00000003803829,13.850000419100468,14.00000003803829,62900.0
2003-10-06,14.00000003803829,14.649999658334623,14.00000003803829,14.600000421138231,80400.0
2003-10-07,14.720000307023357,15.800000233663791,14.399999657655371,15.699999851922364,154300.0
2003-10-08,15.699999851922364,15.699999851922364,15.050000231626028,15.260000270343577,64300.0
2003-10-09,15.310000461214289,15.600000423855256,14.350000420458978,14.949999849884598,66400.0
2003-10-10,14.600000421138231,15.149999659693137,14.600000421138231,14.850000421817487,11700.0
2003-10-14,15.500000042113824,15.500000042113824,14.89999965901388,15.300000232305283,159500.0
2003-10-15,15.449999851243108,15.449999851243108,15.100000422496745,15.199999850563852,46200.0
2003-10-16,15.199999850563852,15.199999850563852,14.750000040076058,15.000000040755312,21300.0
2003-10-17,14.90999988792289,15.000000040755312,14.51000026830581,14.699999849205344,16400.0
2003-10-20,14.600000421138231,14.949999849884598,14.500000039396802,14.800000230946772,114900.0
2003-10-21,14.550000230267518,14.750000040076058,14.500000039396802,14.500000039396802,12200.0
2003-10-22,14.890000383779196,14.890000383779196,14.020000495856303,14.550000230267518,25200.0
2003-10-23,14.449999848526089,14.649999658334623,14.300000229588262,14.300000229588262,32500.0
2003-10-24,14.250000038717548,14.600000421138231,14.250000038717548,14.250000038717548,10800.0
2003-10-27,14.300000229588262,14.300000229588262,14.199999847846833,14.250000038717548,26700.0
2003-10-28,14.250000038717548,14.300000229588262,13.750000037359037,13.89999965629686,509200.0
2003-10-29,13.550000227550496,14.00000003803829,13.50000003667978,13.649999655617606,35100.0
2003-10-30,14.00000003803829,14.600000421138231,13.93999961825857,14.04,412200.0
2003-10-31,14.250000038717548,14.4700003063441,14.199999847846833,14.199999847846833,11300.0
2003-11-03,13.600000418421212,14.500000039396802,13.600000418421212,14.300000229588262,10000.0
2003-11-04,14.010000266947298,15.060000460535036,14.010000266947298,14.90999988792289,45400.0
2003-11-05,15.000000040755312,15.000000040755312,14.600000421138231,14.600000421138231,7900.0
2003-11-06,14.649999658334623,14.819999735090468,14.500000039396802,14.800000230946772,21600.0
2003-11-07,14.800000230946772,14.84000019290848,14.600000421138231,14.699999849205344,6500.0
2003-11-10,14.520000497214816,14.739999811167053,14.069999733052702,14.729999582258044,66700.0
2003-11-11,14.310000458497267,14.790000002037765,14.310000458497267,14.790000002037765,6100.0
2003-11-12,14.720000307023357,15.000000040755312,14.720000307023357,14.89999965901388,47800.0
2003-11-13,14.890000383779196,14.890000383779196,14.550000230267518,14.550000230267518,88600.0
2003-11-14,14.399999657655371,14.399999657655371,12.920000111397853,13.449999845809064,277400.0
2003-11-17,13.619999922564906,13.810000457138758,12.30000022415422,12.590000186795184,87400.0
2003-11-18,13.000000035321271,13.000000035321271,12.6999998437713,12.6999998437713,119300.0
2003-11-19,12.6999998437713,12.859999691618134,12.560000453742482,12.850000416383446,166500.0
2003-11-20,12.779999767694717,13.000000035321271,12.600000415704192,13.000000035321271,26200.0
2003-11-21,12.979999577503255,12.979999577503255,12.449999843092046,12.449999843092046,34200.0
2003-11-24,12.50000003396276,12.50000003396276,11.80000022279571,11.920000108680831,93700.0
2003-11-25,12.43999961418304,12.43999961418304,11.850000413666429,11.850000413666429,177100.0
2003-11-26,11.93999961282453,12.159999880451082,11.750000031924994,12.159999880451082,36600.0
2003-11-27,12.090000185436672,12.250000033283506,12.090000185436672,12.19999984241279,13000.0
2003-11-28,12.449999843092046,13.250000036000523,12.449999843092046,12.750000034642015,71800.0
2003-12-01,13.180000340986116,13.47000030362708,12.50000003396276,13.30000022687124,109300.0
2003-12-02,13.289999997962234,13.30000022687124,13.000000035321271,13.000000035321271,554300.0
2003-12-03,13.199999845129812,13.390000379703665,12.899999653579838,13.30000022687124,86000.0
2003-12-04,13.250000036000523,13.250000036000523,12.949999844450556,12.960000073359565,71200.0
2003-12-05,12.960000073359565,12.960000073359565,12.520000491780774,12.600000415704192,23200.0
2003-12-08,12.50000003396276,12.899999653579838,12.409999881130338,12.449999843092046,33300.0
2003-12-09,12.689999614862296,12.789999996603724,12.250000033283506,12.310000453063228,41900.0
2003-12-10,12.880000149436146,12.880000149436146,12.250000033283506,12.260000262192513,12800.0
2003-12-11,12.250000033283506,12.30000022415422,12.10000041434568,12.109999689580368,176700.0
2003-12-12,12.149999651542071,12.340000186115928,12.050000223474964,12.109999689580368,21300.0
2003-12-15,12.350000415024937,12.350000415024937,11.750000031924994,11.760000260834,37400.0
2003-12-16,11.890000375628132,11.89999965086282,11.720000298872293,11.819999726939406,62200.0
2003-12-17,11.989999803695245,12.029999765656951,11.649999650183563,12.029999765656951,27900.0
2003-12-18,12.10000041434568,12.350000415024937,12.079999956527669,12.30000022415422,114400.0
2003-12-19,12.10000041434568,12.50000003396276,12.050000223474964,12.30000022415422,254600.0
2003-12-22,12.19999984241279,12.479999576144747,11.970000299551549,11.970000299551549,42100.0
2003-12-23,11.970000299551549,12.479999576144747,11.970000299551549,12.350000415024937,91600.0
2003-12-24,12.30000022415422,12.600000415704192,12.30000022415422,12.550000224833475,85400.0
2003-12-29,12.50000003396276,12.760000263551024,12.50000003396276,12.739999805733008,17900.0
2003-12-30,12.619999919847883,12.800000225512733,12.619999919847883,12.729999576824,37000.0
2003-12-31,12.850000416383446,12.850000416383446,12.649999652900584,12.750000034642015,31000.0
2004-01-02,12.739999805733008,12.890000378345151,12.640000377665896,12.789999996603724,32400.0
2004-01-05,12.800000225512733,12.800000225512733,12.600000415704192,12.649999652900584,46400.0
2004-01-06,12.750000034642015,12.890000378345151,12.649999652900584,12.890000378345151,140400.0
2004-01-07,12.899999653579838,12.899999653579838,12.77000049246003,12.810000454421738,507700.0
2004-01-08,12.819999729656429,13.149999654259094,12.819999729656429,13.149999654259094,1122000.0
2004-01-09,13.109999692297388,13.30000022687124,13.050000226191983,13.229999578182513,312700.0
2004-01-12,13.279999769053228,13.30000022687124,13.250000036000523,13.30000022687124,64700.0
2004-01-13,13.350000417741958,13.350000417741958,13.250000036000523,13.350000417741958,192800.0
2004-01-14,13.39999965493835,13.789999999320743,13.350000417741958,13.750000037359037,373000.0
2004-01-15,13.750000037359037,13.80000022822975,13.670000113435618,13.80000022822975,112500.0
2004-01-16,13.850000419100468,14.250000038717548,13.850000419100468,14.010000266947298,253000.0
2004-01-19,14.250000038717548,14.300000229588262,14.149999656976116,14.210000076755838,79100.0
2004-01-20,14.250000038717548,14.500000039396802,14.250000038717548,14.350000420458978,60500.0
2004-01-21,14.399999657655371,14.399999657655371,14.07999996196171,14.149999656976116,30200.0
2004-01-22,14.069999733052702,14.290000000679257,14.069999733052702,14.23999980980854,131000.0
2004-01-23,14.199999847846833,14.300000229588262,14.00000003803829,14.010000266947298,297500.0
2004-01-26,14.00000003803829,14.250000038717548,13.93000034302388,13.93000034302388,62900.0
2004-01-27,13.93000034302388,13.93000034302388,13.30000022687124,13.43999961690006,157000.0
2004-01-28,13.010000264230278,13.73999980845003,13.010000264230278,13.590000189512203,21000.0
2004-01-29,13.50000003667978,13.50000003667978,13.250000036000523,13.39999965493835,15600.0
2004-01-30,13.750000037359037,13.750000037359037,13.260000264909532,13.460000074718073,60000.0
2004-02-02,13.350000417741958,13.69999984648832,13.250000036000523,13.529999769732482,40000.0
2004-02-03,13.600000418421212,13.93000034302388,13.39999965493835,13.920000114114874,76200.0
2004-02-04,13.850000419100468,13.979999580220278,13.750000037359037,13.979999580220278,177400.0
2004-02-05,12.800000225512733,12.850000416383446,10.949999839016517,11.250000030566484,1282000.0
2004-02-06,11.350000412307915,11.350000412307915,10.50000002852872,11.039999991848935,3123400.0
2004-02-09,11.149999648825052,11.149999648825052,10.850000410949406,10.979999572069216,317400.0
2004-02-10,10.979999572069216,11.000000029887229,10.76000025811698,10.859999686184093,311400.0
2004-02-11,10.850000410949406,11.199999839695767,10.850000410949406,11.050000220757944,593400.0
2004-02-12,11.13000014468136,11.13000014468136,10.770000487025987,10.920000105963812,278400.0
2004-02-13,10.979999572069216,11.3000002214372,10.979999572069216,11.289999992528193,800500.0
2004-02-16,11.250000030566484,11.729999574106982,11.250000030566484,11.619999917130864,175500.0
2004-02-17,11.659999879092572,11.949999841733534,11.659999879092572,11.890000375628132,432700.0
2004-02-18,11.890000375628132,12.19999984241279,11.880000146719128,12.00000003260425,471200.0
2004-02-19,12.19999984241279,12.19999984241279,11.750000031924994,11.80000022279571,193000.0
2004-02-20,11.949999841733534,11.960000070642542,11.350000412307915,11.390000374269622,157900.0
2004-02-23,11.329999954489905,11.600000412987171,11.260000259475492,11.3000002214372,104100.0
2004-02-24,11.189999610786762,11.399999649504307,11.15999987773406,11.250000030566484,357400.0
2004-02-25,11.250000030566484,11.670000108001576,11.250000030566484,11.590000184078162,98100.0
2004-02-26,11.510000260154746,11.590000184078162,11.279999763619186,11.520000489063753,173600.0
2004-02-27,11.539999993207449,11.789999993886704,11.539999993207449,11.760000260834,55400.0
2004-03-01,11.960000070642542,12.06000045238397,11.69999984105428,12.00000003260425,140600.0
2004-03-02,11.89999965086282,12.06999972761866,11.659999879092572,11.960000070642542,137700.0
2004-03-03,12.00000003260425,12.00000003260425,11.619999917130864,11.649999650183563,85000.0
2004-03-04,11.550000222116454,11.750000031924994,11.310000450346203,11.520000489063753,117600.0
2004-03-05,11.50000003124574,11.750000031924994,11.409999878413316,11.689999612145272,55800.0
2004-03-08,11.619999917130864,11.689999612145272,11.510000260154746,11.600000412987171,89300.0
2004-03-09,11.69999984105428,12.090000185436672,11.69999984105428,12.00000003260425,237300.0
2004-03-10,12.00000003260425,12.149999651542071,11.810000451704717,11.89999965086282,228900.0
2004-03-11,11.710000069963288,11.89999965086282,11.600000412987171,11.779999764977696,49100.0
2004-03-12,11.659999879092572,11.89999965086282,11.659999879092572,11.80000022279571,76500.0
2004-03-15,11.750000031924994,11.829999955848413,11.399999649504307,11.50000003124574,182200.0
2004-03-16,11.50000003124574,11.69999984105428,11.399999649504307,11.590000184078162,71900.0
2004-03-17,11.520000489063753,11.840000184757418,11.520000489063753,11.689999612145272,27200.0
2004-03-18,11.600000412987171,11.600000412987171,11.420000107322322,11.449999840375025,66800.0
2004-03-19,11.409999878413316,11.460000069284032,11.3000002214372,11.399999649504307,28500.0
2004-03-22,11.3000002214372,11.399999649504307,11.02999976293993,11.260000259475492,25200.0
2004-03-23,11.260000259475492,11.489999802336731,11.199999839695767,11.199999839695767,52200.0
2004-03-24,11.390000374269622,11.390000374269622,11.250000030566484,11.3000002214372,31100.0
2004-03-25,11.399999649504307,11.600000412987171,11.350000412307915,11.50000003124574,130300.0
2004-03-26,11.350000412307915,11.750000031924994,11.350000412307915,11.550000222116454,75800.0
2004-03-29,11.69999984105428,11.80000022279571,11.510000260154746,11.550000222116454,102300.0
2004-03-30,11.779999764977696,11.840000184757418,11.50000003124574,11.539999993207449,68700.0
2004-03-31,11.69999984105428,11.779999764977696,11.50000003124574,11.50000003124574,31500.0
2004-04-01,11.590000184078162,11.600000412987171,11.399999649504307,11.430000336231329,21100.0
2004-04-02,11.510000260154746,11.69999984105428,11.510000260154746,11.579999955169155,74900.0
2004-04-05,11.489999802336731,11.680000336910584,11.399999649504307,11.399999649504307,80500.0
2004-04-06,11.409999878413316,11.659999879092572,11.329999954489905,11.649999650183563,84500.0
2004-04-07,11.69999984105428,11.80000022279571,11.590000184078162,11.750000031924994,177900.0
2004-04-08,11.649999650183563,11.949999841733534,11.649999650183563,11.949999841733534,42800.0
2004-04-12,12.00000003260425,12.050000223474964,11.80000022279571,11.949999841733534,79100.0
2004-04-13,12.00000003260425,12.050000223474964,11.56999972626015,11.989999803695245,41600.0
2004-04-14,11.989999803695245,12.00000003260425,11.56000045102546,11.609999688221857,17000.0
2004-04-15,11.609999688221857,11.979999574786236,11.609999688221857,11.850000413666429,24000.0
2004-04-16,11.80000022279571,11.949999841733534,11.600000412987171,11.93999961282453,23900.0
2004-04-19,11.659999879092572,11.829999955848413,11.56999972626015,11.829999955848413,15300.0
2004-04-20,11.850000413666429,12.039999994565958,11.80000022279571,11.989999803695245,99900.0
2004-04-21,12.10000041434568,12.10000041434568,11.750000031924994,11.859999688901112,22100.0
2004-04-22,11.989999803695245,12.00000003260425,11.859999688901112,12.00000003260425,53000.0
2004-04-23,12.00000003260425,12.180000338269094,11.750000031924994,11.850000413666429,49700.0
2004-04-26,12.149999651542071,12.149999651542071,11.86999991781012,11.89999965086282,20500.0
2004-04-27,11.890000375628132,11.89999965086282,11.529999764298442,11.789999993886704,29300.0
2004-04-28,11.750000031924994,12.050000223474964,11.750000031924994,11.829999955848413,76800.0
2004-04-29,11.909999879771828,12.10000041434568,11.600000412987171,11.80000022279571,86700.0
2004-04-30,11.850000413666429,12.00000003260425,11.600000412987171,12.00000003260425,21700.0
2004-05-03,11.649999650183563,11.93999961282453,11.649999650183563,11.930000337589838,27000.0
2004-05-04,11.649999650183563,12.449999843092046,11.649999650183563,12.279999766336209,181500.0
2004-05-05,12.260000262192513,12.399999652221329,12.19999984241279,12.270000491101518,28400.0
2004-05-06,12.050000223474964,12.270000491101518,11.930000337589838,12.079999956527669,32900.0
2004-05-07,12.149999651542071,12.149999651542071,11.829999955848413,12.00000003260425,51600.0
2004-05-10,11.80000022279571,11.819999726939406,11.50000003124574,11.729999574106982,51100.0
2004-05-11,11.89999965086282,12.050000223474964,11.80000022279571,11.80000022279571,44900.0
2004-05-12,11.89999965086282,11.89999965086282,11.80000022279571,11.880000146719128,56500.0
2004-05-13,12.050000223474964,12.149999651542071,11.949999841733534,12.00000003260425,58300.0
2004-05-14,12.10000041434568,12.30000022415422,11.989999803695245,12.00000003260425,53200.0
2004-05-17,12.00000003260425,12.00000003260425,11.659999879092572,11.710000069963288,9300.0
2004-05-18,11.960000070642542,11.960000070642542,11.69999984105428,11.86999991781012,23100.0
2004-05-19,11.810000451704717,12.149999651542071,11.689999612145272,11.689999612145272,160800.0
2004-05-20,11.550000222116454,12.590000186795184,11.50000003124574,12.310000453063228,786100.0
2004-05-21,12.600000415704192,12.689999614862296,12.350000415024937,12.50000003396276,91600.0
2004-05-25,12.50000003396276,12.50000003396276,12.250000033283506,12.310000453063228,70000.0
2004-05-26,12.19999984241279,12.399999652221329,12.180000338269094,12.399999652221329,102000.0
2004-05-27,12.399999652221329,12.50000003396276,12.36999991916863,12.449999843092046,141700.0
2004-05-28,12.350000415024937,12.50000003396276,12.350000415024937,12.50000003396276,54300.0
2004-05-31,12.489999805053754,12.50000003396276,12.350000415024937,12.399999652221329,24300.0
2004-06-01,12.489999805053754,12.489999805053754,12.00000003260425,12.140000376307388,1647200.0
2004-06-02,12.149999651542071,12.399999652221329,12.149999651542071,12.289999995245212,131200.0
2004-06-03,12.10000041434568,12.319999728297915,12.050000223474964,12.19999984241279,18400.0
2004-06-04,12.10000041434568,12.30000022415422,12.00000003260425,12.149999651542071,103600.0
2004-06-07,11.850000413666429,12.10000041434568,11.850000413666429,12.00000003260425,59100.0
2004-06-08,12.149999651542071,12.149999651542071,11.89999965086282,12.10000041434568,63900.0
2004-06-09,11.949999841733534,12.19999984241279,11.949999841733534,12.020000490422264,26400.0
2004-06-10,12.10000041434568,12.10000041434568,11.989999803695245,12.029999765656951,22500.0
2004-06-11,11.760000260834,12.10000041434568,11.520000489063753,11.80000022279571,49800.0
2004-06-14,11.949999841733534,12.399999652221329,11.69999984105428,12.050000223474964,51500.0
2004-06-15,11.949999841733534,12.06000045238397,11.850000413666429,11.989999803695245,88700.0
2004-06-16,12.00000003260425,12.010000261513255,11.600000412987171,11.840000184757418,110200.0
2004-06-17,11.649999650183563,11.880000146719128,11.649999650183563,11.779999764977696,23600.0
2004-06-18,11.729999574106982,12.00000003260425,11.729999574106982,11.819999726939406,62000.0
2004-06-21,11.80000022279571,11.989999803695245,11.80000022279571,11.89999965086282,18100.0
2004-06-22,11.989999803695245,12.00000003260425,11.850000413666429,11.989999803695245,32900.0
2004-06-23,11.960000070642542,12.149999651542071,11.960000070642542,12.140000376307388,249600.0
2004-06-24,12.149999651542071,12.390000376986643,12.050000223474964,12.13000014739838,195200.0
2004-06-25,12.149999651542071,12.250000033283506,12.020000490422264,12.10000041434568,57900.0
2004-06-28,12.149999651542071,12.149999651542071,11.600000412987171,11.670000108001576,132400.0
2004-06-29,11.890000375628132,12.039999994565958,11.819999726939406,12.039999994565958,29600.0
2004-06-30,11.960000070642542,12.119999918489372,11.960000070642542,12.10000041434568,86900.0
2004-07-02,12.050000223474964,12.079999956527669,12.00000003260425,12.079999956527669,3600.0
2004-07-05,12.00000003260425,12.090000185436672,11.770000489743008,11.810000451704717,47800.0
2004-07-06,11.80000022279571,12.00000003260425,11.779999764977696,11.93999961282453,224500.0
2004-07-07,12.050000223474964,12.050000223474964,11.750000031924994,12.010000261513255,38200.0
2004-07-08,12.050000223474964,12.140000376307388,12.00000003260425,12.079999956527669,188200.0
2004-07-09,12.210000071321796,12.210000071321796,12.10000041434568,12.149999651542071,21500.0
2004-07-12,12.149999651542071,12.19999984241279,12.10000041434568,12.159999880451082,129400.0
2004-07-13,12.19999984241279,12.390000376986643,12.109999689580368,12.220000300230804,157400.0
2004-07-14,12.220000300230804,12.340000186115928,12.19999984241279,12.250000033283506,126200.0
2004-07-15,12.250000033283506,12.250000033283506,12.020000490422264,12.2399998043745,244600.0
2004-07-16,12.210000071321796,12.289999995245212,11.89999965086282,12.149999651542071,117300.0
2004-07-19,11.949999841733534,12.350000415024937,11.949999841733534,12.350000415024937,45300.0
2004-07-20,12.350000415024937,12.989999806412264,12.350000415024937,12.750000034642015,258800.0
2004-07-21,12.850000416383446,13.350000417741958,12.50000003396276,12.750000034642015,411700.0
2004-07-22,12.750000034642015,12.750000034642015,12.399999652221329,12.50000003396276,25400.0
2004-07-23,12.649999652900584,12.739999805733008,12.52999976701546,12.52999976701546,19000.0
2004-07-26,12.52999976701546,12.680000339627604,12.50000003396276,12.50000003396276,38700.0
2004-07-27,12.50000003396276,12.600000415704192,12.270000491101518,12.270000491101518,129600.0
2004-07-28,12.489999805053754,12.640000377665896,12.260000262192513,12.640000377665896,107300.0
2004-07-29,12.30000022415422,12.689999614862296,12.30000022415422,12.630000148756892,29400.0
2004-07-30,12.6999998437713,12.760000263551024,12.630000148756892,12.649999652900584,33600.0
2004-08-03,12.649999652900584,12.649999652900584,12.50000003396276,12.609999690938878,15200.0
2004-08-04,12.619999919847883,12.850000416383446,12.619999919847883,12.750000034642015,156700.0
2004-08-05,12.750000034642015,12.800000225512733,12.750000034642015,12.800000225512733,46500.0
2004-08-06,12.789999996603724,12.789999996603724,12.19999984241279,12.399999652221329,107200.0
2004-08-09,12.350000415024937,12.350000415024937,12.19999984241279,12.19999984241279,16300.0
2004-08-10,12.260000262192513,12.399999652221329,12.010000261513255,12.079999956527669,663400.0
2004-08-11,12.149999651542071,12.149999651542071,11.850000413666429,11.909999879771828,149400.0
2004-08-12,11.850000413666429,11.859999688901112,11.659999879092572,11.760000260834,214500.0
2004-08-13,12.10000041434568,12.10000041434568,11.50000003124574,11.640000374948878,41200.0
2004-08-16,11.56999972626015,11.819999726939406,11.56999972626015,11.789999993886704,160600.0
2004-08-17,11.80000022279571,11.80000022279571,11.600000412987171,11.670000108001576,10300.0
2004-08-18,11.69999984105428,11.69999984105428,11.199999839695767,11.359999687542604,108500.0
2004-08-19,11.149999648825052,11.399999649504307,11.149999648825052,11.250000030566484,21600.0
2004-08-20,11.13000014468136,11.399999649504307,11.000000029887229,11.180000335552071,159300.0
2004-08-23,11.399999649504307,11.479999573427726,11.369999916451608,11.430000336231329,23300.0
2004-08-24,11.310000450346203,11.449999840375025,11.310000450346203,11.350000412307915,18100.0
2004-08-25,11.220000297513783,11.3000002214372,11.189999610786762,11.189999610786762,26300.0
2004-08-26,11.329999954489905,11.50000003124574,11.260000259475492,11.399999649504307,48400.0
2004-08-27,11.50000003124574,11.50000003124574,11.199999839695767,11.2700004883845,9700.0
2004-08-30,11.2700004883845,11.50000003124574,11.2700004883845,11.310000450346203,12200.0
2004-08-31,11.489999802336731,11.489999802336731,11.3000002214372,11.310000450346203,13700.0
2004-09-01,11.3000002214372,11.449999840375025,11.279999763619186,11.329999954489905,17800.0
2004-09-02,11.390000374269622,11.390000374269622,11.250000030566484,11.250000030566484,16400.0
2004-09-03,11.210000068604776,11.329999954489905,11.210000068604776,11.220000297513783,9600.0
2004-09-07,11.359999687542604,11.359999687542604,11.000000029887229,11.020000487705245,21000.0
2004-09-08,11.050000220757944,11.079999953810647,10.670000105284556,10.810000448987696,67000.0
2004-09-09,10.800000220078688,10.800000220078688,10.399999646787288,10.670000105284556,764000.0
2004-09-10,10.60000041027015,10.800000220078688,10.399999646787288,10.50000002852872,45400.0
2004-09-13,10.59000018136114,10.899999648145798,10.59000018136114,10.899999648145798,63000.0
2004-09-14,10.970000296834527,11.449999840375025,10.970000296834527,11.250000030566484,136300.0
2004-09-15,11.399999649504307,11.399999649504307,10.949999839016517,10.979999572069216,82100.0
2004-09-16,11.13000014468136,11.180000335552071,11.000000029887229,11.050000220757944,24400.0
2004-09-17,11.079999953810647,11.079999953810647,10.65999987637555,10.979999572069216,108200.0
2004-09-20,10.880000144002103,10.989999800978222,10.800000220078688,10.850000410949406,43700.0
2004-09-21,10.96000006792552,11.000000029887229,10.800000220078688,10.800000220078688,74400.0
2004-09-22,10.949999839016517,10.979999572069216,10.800000220078688,10.840000182040397,237300.0
2004-09-23,10.939999610107508,10.939999610107508,10.800000220078688,10.850000410949406,17100.0
2004-09-24,10.819999724222384,10.949999839016517,10.779999762260676,10.779999762260676,60900.0
2004-09-27,10.770000487025987,10.850000410949406,10.399999646787288,10.399999646787288,104500.0
2004-09-28,10.640000372231857,10.640000372231857,10.510000257437726,10.60000041027015,42500.0
2004-09-29,10.60000041027015,10.649999647466542,10.50000002852872,10.510000257437726,48600.0
2004-09-30,10.640000372231857,10.640000372231857,10.550000219399434,10.550000219399434,14600.0
2004-10-01,10.65999987637555,10.78999999116968,10.609999685504835,10.640000372231857,66900.0
2004-10-04,10.750000029207976,10.949999839016517,10.69999983833726,10.899999648145798,143000.0
2004-10-05,10.899999648145798,10.939999610107508,10.800000220078688,10.850000410949406,53400.0
2004-10-06,10.850000410949406,11.000000029887229,10.850000410949406,10.890000372911112,26300.0
2004-10-07,10.890000372911112,10.890000372911112,10.69999983833726,10.850000410949406,41300.0
2004-10-08,10.800000220078688,10.949999839016517,10.609999685504835,10.750000029207976,124200.0
2004-10-12,10.72999957138996,10.810000448987696,10.50000002852872,10.810000448987696,26200.0
2004-10-13,10.890000372911112,10.890000372911112,10.550000219399434,10.550000219399434,18800.0
2004-10-14,10.609999685504835,10.78999999116968,10.56000044830844,10.56999972354313,54000.0
2004-10-15,10.649999647466542,10.78999999116968,10.579999952452136,10.60000041027015,15000.0
2004-10-18,10.579999952452136,10.60000041027015,10.470000295476018,10.510000257437726,28900.0
2004-10-19,10.750000029207976,10.750000029207976,10.250000027849463,10.470000295476018,350300.0
2004-10-20,10.329999951772882,10.50000002852872,10.30000021872018,10.350000409590894,43200.0
2004-10-21,10.350000409590894,10.550000219399434,10.350000409590894,10.449999837658003,18300.0
2004-10-22,10.449999837658003,10.489999799619712,10.35999968482558,10.449999837658003,15500.0
2004-10-25,10.399999646787288,10.479999570710705,10.329999951772882,10.449999837658003,29200.0
2004-10-26,10.399999646787288,10.50000002852872,10.369999913734588,10.489999799619712,29000.0
2004-10-27,10.510000257437726,10.550000219399434,10.4200001046053,10.470000295476018,42900.0
2004-10-28,10.46000006656701,10.619999914413842,10.439999608748996,10.56999972354313,177200.0
2004-10-29,10.69999983833726,10.949999839016517,10.69999983833726,10.770000487025987,31200.0
2004-11-01,10.720000296155272,11.050000220757944,10.65999987637555,10.989999800978222,34100.0
2004-11-02,11.13000014468136,11.13000014468136,10.899999648145798,10.979999572069216,25000.0
2004-11-03,11.050000220757944,11.050000220757944,10.720000296155272,10.800000220078688,48300.0
2004-11-04,10.949999839016517,11.350000412307915,10.720000296155272,11.149999648825052,376300.0
2004-11-05,11.3000002214372,11.380000145360617,11.000000029887229,11.000000029887229,64900.0
2004-11-08,11.000000029887229,11.10000041162866,10.869999915093098,10.869999915093098,382200.0
2004-11-09,10.890000372911112,10.899999648145798,10.69999983833726,10.850000410949406,87500.0
2004-11-10,10.869999915093098,10.920000105963812,10.819999724222384,10.880000144002103,59200.0
2004-11-11,10.939999610107508,10.939999610107508,10.850000410949406,10.890000372911112,228400.0
2004-11-12,10.890000372911112,10.949999839016517,10.800000220078688,10.899999648145798,32600.0
2004-11-15,10.930000334872815,10.96000006792552,10.649999647466542,10.69999983833726,59900.0
2004-11-16,10.649999647466542,10.649999647466542,10.30000021872018,10.340000180681889,350800.0
2004-11-17,10.350000409590894,10.449999837658003,9.869999912376077,10.19999983697875,2254100.0
2004-11-18,10.22999957003145,10.279999760902164,10.109999684146326,10.189999608069742,178100.0
2004-11-19,10.210000065887757,10.239999798940456,10.119999913055333,10.189999608069742,82100.0
2004-11-22,10.22999957003145,10.22999957003145,10.050000218040925,10.170000103926046,91600.0
2004-11-23,10.149999646108032,10.19999983697875,10.119999913055333,10.189999608069742,59300.0
2004-11-24,10.15999987501704,10.180000332835052,9.949999836299494,10.050000218040925,94800.0
2004-11-25,10.050000218040925,10.06999972218462,9.909999874337784,9.92000010324679,54400.0
2004-11-26,10.00000002717021,10.140000370873349,10.00000002717021,10.029999760222909,215900.0
2004-11-29,10.079999951093626,10.369999913734588,10.00000002717021,10.369999913734588,220000.0
2004-11-30,10.239999798940456,10.399999646787288,10.239999798940456,10.270000485667476,167100.0
2004-12-01,10.340000180681889,10.539999990490427,10.30000021872018,10.50000002852872,59200.0
2004-12-02,10.350000409590894,10.50000002852872,10.210000065887757,10.4200001046053,175300.0
2004-12-03,10.19999983697875,10.22999957003145,10.020000484988222,10.180000332835052,100600.0
2004-12-06,10.119999913055333,10.350000409590894,10.119999913055333,10.350000409590894,145300.0
2004-12-07,10.289999989811172,10.399999646787288,10.10000040891164,10.13000014196434,153500.0
2004-12-08,10.149999646108032,10.239999798940456,10.06999972218462,10.22999957003145,45100.0
2004-12-09,10.22999957003145,10.329999951772882,10.06000044694993,10.19999983697875,38300.0
2004-12-10,10.10000040891164,10.180000332835052,10.020000484988222,10.119999913055333,144000.0
2004-12-13,10.10000040891164,10.180000332835052,10.029999760222909,10.140000370873349,20800.0
2004-12-14,10.06999972218462,10.19999983697875,10.06999972218462,10.109999684146326,65000.0
2004-12-15,10.050000218040925,10.140000370873349,9.949999836299494,10.00000002717021,44000.0
2004-12-16,10.039999989131916,10.439999608748996,10.00000002717021,10.430000333514307,685000.0
2004-12-17,10.50000002852872,10.939999610107508,10.399999646787288,10.50000002852872,113700.0
2004-12-20,10.750000029207976,10.880000144002103,10.60000041027015,10.69999983833726,167200.0
2004-12-21,10.60000041027015,10.680000334193563,10.409999875696297,10.60000041027015,64600.0
2004-12-22,10.449999837658003,10.890000372911112,10.449999837658003,10.619999914413842,201100.0
2004-12-23,10.689999609428252,10.69999983833726,10.520000486346731,10.56000044830844,87200.0
2004-12-24,10.510000257437726,10.640000372231857,10.510000257437726,10.619999914413842,11000.0
2004-12-29,10.510000257437726,10.60000041027015,10.50000002852872,10.60000041027015,22300.0
2004-12-30,10.56000044830844,10.750000029207976,10.30000021872018,10.750000029207976,89400.0
2004-12-31,10.800000220078688,10.800000220078688,10.649999647466542,10.750000029207976,26000.0
2005-01-04,11.000000029887229,11.000000029887229,10.750000029207976,10.930000334872815,285200.0
2005-01-05,11.000000029887229,11.000000029887229,10.69999983833726,10.850000410949406,89600.0
2005-01-06,10.850000410949406,11.109999686863349,10.800000220078688,11.050000220757944,35900.0
2005-01-07,11.149999648825052,11.289999992528193,11.149999648825052,11.260000259475492,72400.0
2005-01-10,11.340000183398908,11.340000183398908,11.250000030566484,11.250000030566484,306400.0
2005-01-11,11.50000003124574,11.880000146719128,11.359999687542604,11.829999955848413,337800.0
2005-01-12,11.829999955848413,12.250000033283506,11.750000031924994,12.19999984241279,199400.0
2005-01-13,12.149999651542071,12.250000033283506,12.10000041434568,12.10000041434568,762500.0
2005-01-14,12.10000041434568,12.10000041434568,11.750000031924994,11.760000260834,237500.0
2005-01-17,11.80000022279571,11.979999574786236,11.80000022279571,11.89999965086282,54700.0
2005-01-18,12.00000003260425,12.00000003260425,11.750000031924994,11.760000260834,153700.0
2005-01-19,11.93999961282453,12.2399998043745,11.89999965086282,12.149999651542071,368400.0
2005-01-20,12.149999651542071,12.250000033283506,12.00000003260425,12.00000003260425,146300.0
2005-01-21,12.19999984241279,12.399999652221329,12.19999984241279,12.289999995245212,385100.0
2005-01-24,12.449999843092046,12.449999843092046,12.050000223474964,12.19999984241279,83900.0
2005-01-25,12.19999984241279,12.19999984241279,12.109999689580368,12.149999651542071,43900.0
2005-01-26,12.029999765656951,12.149999651542071,11.80000022279571,11.960000070642542,73000.0
2005-01-27,12.00000003260425,12.149999651542071,11.850000413666429,12.00000003260425,152200.0
2005-01-28,12.00000003260425,12.00000003260425,11.760000260834,11.89999965086282,58100.0
2005-01-31,12.00000003260425,12.10000041434568,11.750000031924994,11.86999991781012,168600.0
2005-02-01,11.86999991781012,12.659999881809592,11.850000413666429,12.640000377665896,392300.0
2005-02-02,12.399999652221329,12.649999652900584,12.399999652221329,12.50000003396276,141500.0
2005-02-03,12.50000003396276,12.50000003396276,12.10000041434568,12.350000415024937,21100.0
2005-02-04,12.350000415024937,12.449999843092046,12.00000003260425,12.420000110039345,92300.0
2005-02-07,12.30000022415422,12.449999843092046,12.140000376307388,12.149999651542071,105400.0
2005-02-08,12.10000041434568,12.10000041434568,11.859999688901112,11.979999574786236,101900.0
2005-02-09,11.89999965086282,11.89999965086282,11.399999649504307,11.600000412987171,342100.0
2005-02-10,11.850000413666429,12.149999651542071,11.619999917130864,12.10000041434568,473000.0
2005-02-11,12.149999651542071,12.2399998043745,12.050000223474964,12.050000223474964,70800.0
2005-02-14,12.140000376307388,12.250000033283506,12.13000014739838,12.180000338269094,101600.0
2005-02-15,12.250000033283506,12.260000262192513,12.180000338269094,12.180000338269094,116100.0
2005-02-16,12.149999651542071,12.189999613503783,12.06999972761866,12.119999918489372,63700.0
2005-02-17,12.140000376307388,12.19999984241279,12.010000261513255,12.149999651542071,328700.0
2005-02-18,12.2399998043745,12.250000033283506,12.010000261513255,12.170000109360087,296900.0
2005-02-21,12.170000109360087,12.2399998043745,12.050000223474964,12.050000223474964,27400.0
2005-02-22,12.06000045238397,12.170000109360087,12.06000045238397,12.170000109360087,64900.0
2005-02-23,12.06000045238397,12.19999984241279,12.050000223474964,12.050000223474964,69800.0
2005-02-24,12.050000223474964,12.149999651542071,11.949999841733534,11.949999841733534,142000.0
2005-02-25,12.279999766336209,12.279999766336209,11.89999965086282,11.89999965086282,263900.0
2005-02-28,12.10000041434568,12.399999652221329,12.010000261513255,12.350000415024937,159000.0
2005-03-01,12.399999652221329,12.449999843092046,12.19999984241279,12.399999652221329,52100.0
2005-03-02,12.43999961418304,12.479999576144747,12.159999880451082,12.159999880451082,114400.0
2005-03-03,12.050000223474964,12.359999690259622,12.050000223474964,12.2399998043745,43800.0
2005-03-04,12.050000223474964,12.399999652221329,12.050000223474964,12.250000033283506,18400.0
2005-03-07,12.30000022415422,12.449999843092046,12.289999995245212,12.350000415024937,65000.0
2005-03-08,12.250000033283506,12.569999728977171,12.250000033283506,12.569999728977171,62400.0
2005-03-09,12.340000186115928,12.50000003396276,12.30000022415422,12.399999652221329,592800.0
2005-03-10,12.020000490422264,12.399999652221329,11.760000260834,12.229999575465492,71100.0
2005-03-11,12.220000300230804,12.229999575465492,12.050000223474964,12.10000041434568,18500.0
2005-03-14,12.109999689580368,12.149999651542071,12.010000261513255,12.090000185436672,19600.0
2005-03-15,12.19999984241279,12.449999843092046,12.140000376307388,12.380000148077636,83500.0
2005-03-16,12.19999984241279,12.270000491101518,12.19999984241279,12.270000491101518,18600.0
2005-03-17,12.159999880451082,12.180000338269094,12.050000223474964,12.149999651542071,40000.0
2005-03-18,12.010000261513255,12.19999984241279,12.00000003260425,12.10000041434568,42700.0
2005-03-21,12.050000223474964,12.180000338269094,12.050000223474964,12.10000041434568,49300.0
2005-03-22,12.19999984241279,12.310000453063228,12.079999956527669,12.260000262192513,51700.0
2005-03-23,12.250000033283506,12.350000415024937,12.250000033283506,12.30000022415422,85000.0
2005-03-24,12.250000033283506,12.30000022415422,12.010000261513255,12.250000033283506,89500.0
2005-03-28,12.340000186115928,12.350000415024937,12.250000033283506,12.289999995245212,70600.0
2005-03-29,12.13000014739838,12.329999957206924,12.10000041434568,12.250000033283506,135300.0
2005-03-30,12.250000033283506,12.399999652221329,12.250000033283506,12.310000453063228,59000.0
2005-03-31,12.43000033894835,12.43000033894835,12.30000022415422,12.319999728297915,15600.0
2005-04-01,12.399999652221329,12.84000018747444,12.350000415024937,12.84000018747444,147200.0
2005-04-04,12.850000416383446,13.50000003667978,12.850000416383446,13.39999965493835,218100.0
2005-04-05,13.47000030362708,14.250000038717548,13.47000030362708,14.00000003803829,618600.0
2005-04-06,14.00000003803829,14.07999996196171,13.060000455100992,13.50000003667978,290300.0
2005-04-07,13.689999617579314,14.260000267626554,13.600000418421212,14.130000152832425,697600.0
2005-04-08,14.050000228909006,14.350000420458978,14.010000266947298,14.149999656976116,81700.0
2005-04-11,13.949999847167575,14.07999996196171,13.949999847167575,14.069999733052702,102400.0
2005-04-12,14.07999996196171,14.750000040076058,13.750000037359037,13.850000419100468,318000.0
2005-04-13,13.850000419100468,13.850000419100468,13.750000037359037,13.750000037359037,224000.0
2005-04-14,14.100000419779724,14.100000419779724,13.350000417741958,13.50000003667978,142600.0
2005-04-15,13.350000417741958,13.510000265588788,13.27000049381854,13.390000379703665,218900.0
2005-04-18,13.090000188153692,13.39999965493835,13.090000188153692,13.319999731014937,12800.0
2005-04-19,13.189999616220804,13.350000417741958,13.050000226191983,13.199999845129812,47200.0
2005-04-20,13.250000036000523,13.449999845809064,13.250000036000523,13.39999965493835,44600.0
2005-04-21,13.359999692976643,13.359999692976643,13.100000417062702,13.170000112077108,138000.0
2005-04-22,13.050000226191983,13.159999883168105,13.050000226191983,13.130000150115402,20600.0
2005-04-25,13.000000035321271,13.39999965493835,13.000000035321271,13.390000379703665,88400.0
2005-04-26,13.449999845809064,13.69999984648832,13.39999965493835,13.50000003667978,87600.0
2005-04-27,13.850000419100468,13.850000419100468,13.289999997962234,13.34000018883295,30000.0
2005-04-28,13.250000036000523,13.27000049381854,13.000000035321271,13.000000035321271,56000.0
2005-04-29,12.859999691618134,13.489999807770774,12.850000416383446,13.489999807770774,41900.0
2005-05-02,13.329999959923944,13.77000049517705,13.329999959923944,13.600000418421212,13800.0
2005-05-03,13.39999965493835,13.750000037359037,13.39999965493835,13.600000418421212,14100.0
2005-05-04,13.69999984648832,13.69999984648832,13.479999578861769,13.569999731694192,65400.0
2005-05-05,13.520000494497795,13.6099996936559,13.050000226191983,13.489999807770774,113300.0
2005-05-06,13.30000022687124,13.529999769732482,13.260000264909532,13.39999965493835,16600.0
2005-05-09,13.30000022687124,13.36999992188565,13.229999578182513,13.250000036000523,21700.0
2005-05-10,13.119999921206396,13.30000022687124,13.119999921206396,13.30000022687124,94400.0
2005-05-11,13.199999845129812,13.229999578182513,13.149999654259094,13.180000340986116,148200.0
2005-05-12,13.159999883168105,13.180000340986116,13.020000493139284,13.03999999728298,35400.0
2005-05-13,12.989999806412264,13.03999999728298,12.689999614862296,12.810000454421738,53600.0
2005-05-16,12.850000416383446,13.050000226191983,12.850000416383446,12.949999844450556,88100.0
2005-05-17,12.960000073359565,13.119999921206396,12.909999882488847,12.949999844450556,48400.0
2005-05-18,12.899999653579838,12.949999844450556,12.899999653579838,12.93000034030686,1209600.0
2005-05-19,12.880000149436146,12.949999844450556,12.819999729656429,12.819999729656429,255900.0
2005-05-20,12.819999729656429,12.890000378345151,12.6999998437713,12.77000049246003,86100.0
2005-05-24,12.750000034642015,12.800000225512733,12.649999652900584,12.659999881809592,67400.0
2005-05-25,12.649999652900584,12.760000263551024,12.600000415704192,12.649999652900584,50400.0
2005-05-26,13.260000264909532,14.229999580899534,13.109999692297388,13.890000381062174,1738100.0
2005-05-27,13.69999984648832,14.260000267626554,13.69999984648832,14.260000267626554,656700.0
2005-05-30,14.260000267626554,14.420000115473384,14.180000343703137,14.300000229588262,95500.0
2005-05-31,14.090000190870716,14.500000039396802,14.090000190870716,14.489999810487795,279700.0
2005-06-01,14.449999848526089,15.39999966037239,14.409999886564378,15.369999927319691,673200.0
2005-06-02,15.39999966037239,16.000000043472333,15.34000019426699,15.800000233663791,671700.0
2005-06-03,15.67000011886966,15.88000015758721,15.149999659693137,15.449999851243108,209700.0
2005-06-06,15.350000423176,15.699999851922364,15.350000423176,15.39999966037239,114100.0
2005-06-07,15.39999966037239,15.750000042793078,15.149999659693137,15.300000232305283,302200.0
2005-06-08,15.199999850563852,15.270000499252582,14.89999965901388,15.000000040755312,305700.0
2005-06-09,15.000000040755312,15.600000423855256,14.949999849884598,15.500000042113824,247000.0
2005-06-10,15.369999927319691,15.64000038581696,15.369999927319691,15.39999966037239,286500.0
2005-06-13,15.329999965357986,15.500000042113824,15.329999965357986,15.500000042113824,321900.0
2005-06-14,15.350000423176,15.88000015758721,15.350000423176,15.800000233663791,314900.0
2005-06-15,15.85000042453451,16.14999966241016,15.8100004625728,16.069999738486743,353300.0
2005-06-16,16.20000080695519,16.700000808313703,16.100000425213764,16.54000096046687,444600.0
2005-06-17,16.510000273739852,16.600000426572272,16.000000043472333,16.000000043472333,255400.0
2005-06-20,16.000000043472333,16.23999981524258,16.000000043472333,16.23999981524258,108400.0
2005-06-21,16.14999966241016,16.20000080695519,16.100000425213764,16.20000080695519,77600.0
2005-06-22,16.100000425213764,16.579999968754258,16.100000425213764,16.510000273739852,314600.0
2005-06-23,16.54999928202724,16.649999663768668,16.01000027238134,16.11000065412277,283400.0
2005-06-24,16.000000043472333,16.209999128515562,15.899999661730902,15.899999661730902,74300.0
2005-06-27,15.909999890639911,16.569999739845255,15.899999661730902,16.45000080763445,39100.0
2005-06-28,16.500000044830845,16.649999663768668,16.04999928066873,16.600000426572272,189700.0
2005-06-29,16.420000120907428,16.85000042725153,16.420000120907428,16.8099995116155,107200.0
2005-06-30,16.87999920662991,16.989999817280346,16.760000274419106,16.899999664447925,69400.0
2005-07-04,17.000000046189353,17.000000046189353,16.700000808313703,16.989999817280346,25400.0
2005-07-05,16.799999282706494,16.989999817280346,16.799999282706494,16.930000351174943,83600.0
2005-07-06,16.930000351174943,16.930000351174943,16.290000959787616,16.399999663089414,81900.0
2005-07-07,16.100000425213764,16.299999281347983,15.47999958429581,15.47999958429581,282200.0
2005-07-08,15.529999775166525,15.659999889960655,15.100000422496745,15.39999966037239,95500.0
2005-07-11,15.39999966037239,15.39999966037239,14.550000230267518,14.949999849884598,229600.0
2005-07-12,14.760000268985063,14.9799995829373,14.689999620296335,14.699999849205344,125100.0
2005-07-13,14.9300003457409,14.9300003457409,14.23999980980854,14.800000230946772,108400.0
2005-07-14,14.949999849884598,15.000000040755312,14.699999849205344,14.97000030770261,78900.0
2005-07-15,14.949999849884598,15.000000040755312,14.81000045985578,14.949999849884598,45700.0
2005-07-18,14.9799995829373,14.9799995829373,14.829999963999477,14.850000421817487,38400.0
2005-07-19,14.89999965901388,14.89999965901388,14.51000026830581,14.750000040076058,349500.0
2005-07-20,14.729999582258044,14.750000040076058,14.51000026830581,14.699999849205344,36800.0
2005-07-21,14.750000040076058,14.750000040076058,14.600000421138231,14.64000038309994,109000.0
2005-07-22,14.560000459176525,14.649999658334623,14.500000039396802,14.64000038309994,22800.0
2005-07-25,14.520000497214816,14.699999849205344,14.500000039396802,14.699999849205344,71800.0
2005-07-26,14.699999849205344,14.739999811167053,14.590000192229224,14.689999620296335,256800.0
2005-07-27,14.600000421138231,15.199999850563852,14.600000421138231,15.000000040755312,1382800.0
2005-07-28,14.9799995829373,15.000000040755312,14.89999965901388,15.000000040755312,100300.0
2005-07-29,14.9300003457409,14.949999849884598,14.800000230946772,14.939999620975591,68900.0
2005-08-02,14.939999620975591,15.47999958429581,14.89999965901388,15.47999958429581,226500.0
2005-08-03,15.260000270343577,15.449999851243108,15.199999850563852,15.199999850563852,192400.0
2005-08-04,15.199999850563852,15.229999583616554,14.920000116831895,15.000000040755312,86600.0
2005-08-05,15.000000040755312,15.000000040755312,14.760000268985063,14.850000421817487,48600.0
2005-08-08,14.89999965901388,14.89999965901388,14.100000419779724,14.210000076755838,59000.0
2005-08-09,14.100000419779724,14.100000419779724,13.750000037359037,13.93000034302388,202300.0
2005-08-10,13.829999961282454,14.149999656976116,13.750000037359037,14.100000419779724,84700.0
2005-08-11,14.149999656976116,14.210000076755838,14.100000419779724,14.149999656976116,33800.0
2005-08-12,14.100000419779724,14.100000419779724,13.80000022822975,13.86999992324416,191300.0
2005-08-15,13.750000037359037,13.850000419100468,13.69999984648832,13.77000049517705,189500.0
2005-08-16,13.750000037359037,14.069999733052702,13.560000456459504,13.659999884526613,77200.0
2005-08-17,13.260000264909532,13.489999807770774,12.710000072680309,12.86999992052714,380600.0
2005-08-18,12.890000378345151,12.890000378345151,12.2399998043745,12.329999957206924,442000.0
2005-08-19,12.350000415024937,12.350000415024937,11.949999841733534,12.220000300230804,499200.0
2005-08-22,12.220000300230804,12.270000491101518,12.010000261513255,12.140000376307388,300200.0
2005-08-23,12.30000022415422,12.550000224833475,12.119999918489372,12.250000033283506,271600.0
2005-08-24,12.30000022415422,12.399999652221329,12.10000041434568,12.2399998043745,856900.0
2005-08-25,12.2399998043745,12.50000003396276,12.2399998043745,12.420000110039345,347600.0
2005-08-26,12.479999576144747,13.010000264230278,12.479999576144747,12.810000454421738,641000.0
2005-08-29,12.920000111397853,12.979999577503255,12.77000049246003,12.829999958565434,108800.0
2005-08-30,12.800000225512733,13.30000022687124,12.649999652900584,12.789999996603724,405200.0
2005-08-31,12.750000034642015,12.989999806412264,12.640000377665896,12.979999577503255,147000.0
2005-09-01,12.850000416383446,13.39999965493835,12.850000416383446,13.250000036000523,320000.0
2005-09-02,13.199999845129812,13.23999980709152,12.859999691618134,12.939999615541549,81100.0
2005-09-06,12.850000416383446,13.000000035321271,12.850000416383446,12.989999806412264,472900.0
2005-09-07,12.829999958565434,12.979999577503255,12.609999690938878,12.84000018747444,950200.0
2005-09-08,12.84000018747444,12.920000111397853,12.659999881809592,12.77000049246003,79500.0
2005-09-09,12.77000049246003,13.489999807770774,12.670000110718597,13.489999807770774,127100.0
2005-09-12,13.600000418421212,14.390000382420684,13.550000227550496,14.250000038717548,642700.0
2005-09-13,14.250000038717548,14.390000382420684,13.949999847167575,14.090000190870716,523900.0
2005-09-14,14.090000190870716,14.090000190870716,13.630000151473912,13.89999965629686,159300.0
2005-09-15,13.710000075397328,13.949999847167575,13.600000418421212,13.80000022822975,220000.0
2005-09-16,13.649999655617606,13.890000381062174,13.50000003667978,13.50000003667978,108500.0
2005-09-19,13.600000418421212,14.350000420458978,13.600000418421212,14.290000000679257,410200.0
2005-09-20,14.390000382420684,14.399999657655371,13.909999885205869,14.100000419779724,157600.0
2005-09-21,14.100000419779724,15.180000346420156,14.100000419779724,15.180000346420156,1769100.0
2005-09-22,15.250000041434568,15.39999966037239,14.89999965901388,15.000000040755312,685100.0
2005-09-23,15.100000422496745,15.100000422496745,14.560000459176525,14.750000040076058,138100.0
2005-09-26,14.84000019290848,14.939999620975591,14.750000040076058,14.750000040076058,100200.0
2005-09-27,14.890000383779196,14.890000383779196,14.600000421138231,14.600000421138231,160300.0
2005-09-28,14.600000421138231,15.550000232984535,14.600000421138231,15.300000232305283,466400.0
2005-09-29,15.300000232305283,15.750000042793078,15.100000422496745,15.600000423855256,277300.0
2005-09-30,15.720000309740376,16.559999510936247,15.720000309740376,16.399999663089414,932300.0
2005-10-03,16.14999966241016,17.34000019970103,16.14999966241016,17.200000809672215,1207400.0
2005-10-04,17.299999284065006,17.73999981931811,17.14999966512718,17.350000428610038,1869500.0
2005-10-05,17.75000004822712,17.75000004822712,15.34000019426699,16.020000501290347,1464400.0
2005-10-06,15.989999814563326,16.000000043472333,15.350000423176,15.369999927319691,249700.0
2005-10-07,15.520000499931836,16.04999928066873,15.520000499931836,15.939999623692612,162900.0
2005-10-11,15.899999661730902,15.899999661730902,14.89999965901388,15.390000385137704,169000.0
2005-10-12,15.390000385137704,15.699999851922364,14.90999988792289,14.949999849884598,111500.0
2005-10-13,14.84000019290848,14.89999965901388,14.149999656976116,14.500000039396802,207500.0
2005-10-14,14.51000026830581,15.000000040755312,14.369999924602672,14.800000230946772,83200.0
2005-10-17,14.949999849884598,14.949999849884598,14.630000154190933,14.77999977312876,101200.0
2005-10-18,14.86999992596118,14.939999620975591,14.51000026830581,14.57999996332022,104300.0
2005-10-19,14.500000039396802,14.54000000135851,14.00000003803829,14.420000115473384,110300.0
2005-10-20,14.399999657655371,14.399999657655371,14.090000190870716,14.130000152832425,42700.0
2005-10-21,14.130000152832425,14.409999886564378,14.130000152832425,14.409999886564378,35200.0
2005-10-24,14.569999734411214,14.89999965901388,14.159999885885124,14.750000040076058,178200.0
2005-10-25,14.9799995829373,15.199999850563852,14.89999965901388,15.090000193587736,189100.0
2005-10-26,15.04000000271702,15.199999850563852,15.000000040755312,15.090000193587736,56700.0
2005-10-27,15.01000026966432,15.189999621654843,14.949999849884598,15.029999773808012,175700.0
2005-10-28,15.01000026966432,15.39999966037239,15.01000026966432,15.39999966037239,129600.0
2005-10-31,15.470000309061122,15.73999981388407,15.300000232305283,15.300000232305283,130500.0
2005-11-01,15.050000231626028,15.250000041434568,15.000000040755312,15.23999981252556,97800.0
2005-11-02,15.020000498573326,15.250000041434568,15.020000498573326,15.229999583616554,244500.0
2005-11-03,15.199999850563852,15.449999851243108,15.199999850563852,15.449999851243108,30600.0
2005-11-04,15.500000042113824,16.87999920662991,15.470000309061122,16.35000042589302,521000.0
2005-11-07,16.01000027238134,17.100000427930784,16.01000027238134,16.500000044830845,191500.0
2005-11-08,16.7500000455101,16.7500000455101,16.20000080695519,16.20000080695519,128600.0
2005-11-09,16.04000095910836,16.45000080763445,15.970000310419632,16.000000043472333,125600.0
2005-11-10,15.000000040755312,15.000000040755312,13.050000226191983,13.600000418421212,1214400.0
2005-11-11,13.569999731694192,14.010000266947298,13.100000417062702,13.69999984648832,250900.0
2005-11-14,13.600000418421212,14.489999810487795,13.600000418421212,13.949999847167575,450900.0
2005-11-15,14.00000003803829,14.750000040076058,14.00000003803829,14.600000421138231,2308300.0
2005-11-16,14.800000230946772,14.800000230946772,14.119999923923416,14.649999658334623,174900.0
2005-11-17,14.649999658334623,14.77000049789407,14.500000039396802,14.500000039396802,189700.0
2005-11-18,14.500000039396802,14.57999996332022,14.199999847846833,14.210000076755838,94600.0
2005-11-21,14.010000266947298,14.04,13.670000113435618,13.729999579541024,183800.0
2005-11-22,13.50000003667978,13.69999984648832,13.069999730335685,13.479999578861769,447300.0
2005-11-23,13.350000417741958,13.50000003667978,13.140000379024409,13.23999980709152,225500.0
2005-11-24,13.220000302947824,13.649999655617606,13.220000302947824,13.649999655617606,90700.0
2005-11-25,13.80000022822975,13.80000022822975,13.30000022687124,13.449999845809064,69300.0
2005-11-28,13.260000264909532,13.47000030362708,13.260000264909532,13.30000022687124,99000.0
2005-11-29,13.34000018883295,13.550000227550496,13.30000022687124,13.50000003667978,290600.0
2005-11-30,13.510000265588788,13.550000227550496,13.30000022687124,13.34000018883295,187000.0
2005-12-01,13.289999997962234,13.289999997962234,12.939999615541549,13.010000264230278,119400.0
2005-12-02,12.84000018747444,13.359999692976643,12.84000018747444,13.220000302947824,100700.0
2005-12-05,13.220000302947824,13.250000036000523,13.050000226191983,13.250000036000523,201400.0
2005-12-06,13.170000112077108,13.220000302947824,12.880000149436146,13.020000493139284,781800.0
2005-12-07,12.899999653579838,12.960000073359565,12.800000225512733,12.899999653579838,852900.0
2005-12-08,12.899999653579838,13.119999921206396,12.819999729656429,13.100000417062702,149600.0
2005-12-09,13.119999921206396,13.489999807770774,13.100000417062702,13.43999961690006,184200.0
2005-12-12,13.39999965493835,13.84000019019146,13.39999965493835,13.750000037359037,306700.0
2005-12-13,13.850000419100468,14.199999847846833,13.680000342344623,13.89999965629686,577900.0
2005-12-14,13.77000049517705,14.010000266947298,13.73999980845003,14.010000266947298,231200.0
2005-12-15,14.199999847846833,14.199999847846833,13.859999694335151,14.109999695014409,526500.0
2005-12-16,14.27000049653556,14.27000049653556,14.00000003803829,14.250000038717548,93300.0
2005-12-19,14.350000420458978,14.350000420458978,13.760000266268044,13.810000457138758,72700.0
2005-12-20,13.819999732373448,14.04,13.819999732373448,13.909999885205869,382500.0
2005-12-21,13.89999965629686,14.17000011479413,13.819999732373448,14.130000152832425,51900.0
2005-12-22,13.949999847167575,14.069999733052702,13.949999847167575,14.00000003803829,45600.0
2005-12-23,13.949999847167575,14.090000190870716,13.80000022822975,13.89999965629686,28400.0
2005-12-28,14.100000419779724,14.300000229588262,14.050000228909006,14.250000038717548,28000.0
2005-12-29,14.050000228909006,14.399999657655371,14.020000495856303,14.250000038717548,49000.0
2005-12-30,14.159999885885124,14.399999657655371,14.159999885885124,14.399999657655371,21300.0
2006-01-03,14.300000229588262,14.600000421138231,14.020000495856303,14.57999996332022,100900.0
2006-01-04,15.800000233663791,16.620000884390286,15.649999661051648,16.620000884390286,1043400.0
2006-01-05,16.600000426572272,16.950000808992957,16.600000426572272,16.899999664447925,314000.0
2006-01-06,16.760000274419106,16.92000012226594,16.23999981524258,16.500000044830845,344500.0
2006-01-09,16.729999587692085,16.729999587692085,16.120000883031775,16.250000044151587,322100.0
2006-01-10,17.500000047547864,17.73999981931811,16.649999663768668,16.799999282706494,1663700.0
2006-01-11,17.030000732916374,17.030000732916374,16.73999981660109,16.799999282706494,260000.0
2006-01-12,16.950000808992957,17.100000427930784,16.700000808313703,16.959999130553328,403600.0
2006-01-13,16.969999359462335,17.25000004686861,16.950000808992957,17.059999512294755,435100.0
2006-01-16,17.239999817959603,17.25000004686861,17.000000046189353,17.01000027509836,62600.0
2006-01-17,17.059999512294755,17.239999817959603,16.950000808992957,17.190000580763208,582800.0
2006-01-18,16.989999817280346,17.729999590409108,16.85000042725153,17.54999928474426,839000.0
2006-01-19,17.73999981931811,17.87999920934693,17.52000050536588,17.700000811030723,494000.0
2006-01-20,17.64999966648569,17.700000811030723,17.120000885748798,17.120000885748798,199000.0
2006-01-23,17.500000047547864,17.500000047547864,16.85000042725153,17.000000046189353,269800.0
2006-01-24,16.829999969433516,17.45000081035147,16.829999969433516,16.979999588371342,560600.0
2006-01-25,16.899999664447925,17.40999989471544,16.78000073223712,16.930000351174943,324300.0
2006-01-26,16.790000961146127,17.000000046189353,16.500000044830845,16.54999928202724,337900.0
2006-01-27,16.459999129194816,16.85000042725153,16.299999281347983,16.579999968754258,643400.0
2006-01-30,16.600000426572272,16.690000579404696,16.47999958701283,16.63999943485966,363200.0
2006-01-31,16.620000884390286,16.94000058008395,16.500000044830845,16.930000351174943,233200.0
2006-02-01,16.860000656160537,17.020000504007367,16.430000349816435,16.500000044830845,344100.0
2006-02-02,16.500000044830845,16.989999817280346,16.500000044830845,16.840000198342523,363000.0
2006-02-03,16.899999664447925,16.899999664447925,16.500000044830845,16.799999282706494,292600.0
2006-02-06,16.579999968754258,16.899999664447925,16.569999739845255,16.600000426572272,95200.0
2006-02-07,16.579999968754258,16.579999968754258,15.689999623013357,16.20000080695519,390300.0
2006-02-08,15.949999852601618,16.190000578046185,15.949999852601618,16.000000043472333,185600.0
2006-02-09,15.500000042113824,17.500000047547864,15.380000156228698,16.930000351174943,2130400.0
2006-02-10,16.700000808313703,16.989999817280346,16.690000579404696,16.7500000455101,232900.0
2006-02-13,16.510000273739852,16.78000073223712,16.04999928066873,16.370000883711032,134800.0
2006-02-14,16.360000654802025,16.85000042725153,16.100000425213764,16.700000808313703,94900.0
2006-02-15,16.559999510936247,16.860000656160537,16.100000425213764,16.14999966241016,101500.0
2006-02-16,16.250000044151587,16.950000808992957,16.090000196304757,16.500000044830845,482600.0
2006-02-17,16.500000044830845,16.7500000455101,16.370000883711032,16.47999958701283,589200.0
2006-02-20,16.360000654802025,16.500000044830845,16.21999935742457,16.370000883711032,264800.0
2006-02-21,16.600000426572272,16.799999282706494,16.14999966241016,16.500000044830845,825100.0
2006-02-22,16.579999968754258,17.489999818638857,16.500000044830845,17.489999818638857,1840900.0
2006-02-23,17.350000428610038,18.239999820676623,17.25000004686861,17.85000042996855,783600.0
2006-02-24,17.80999951433252,18.000000048906376,17.75000004822712,17.95000081170998,315300.0
2006-02-27,17.899999667164945,18.45000081306849,17.360000657519045,17.829999972150535,266300.0
2006-02-28,17.899999667164945,18.100000430647803,17.600000429289295,18.04999928610277,539900.0
2006-03-01,18.07999997282979,18.100000430647803,17.709999132591093,17.97999959108836,93400.0
2006-03-02,17.829999972150535,18.14999966784421,17.75000004822712,17.969999362179355,173200.0
2006-03-03,18.000000048906376,18.000000048906376,17.610000658198302,17.760000277136125,101400.0
2006-03-06,17.659999895394698,17.85000042996855,17.62000088710731,17.64999966648569,229900.0
2006-03-07,17.459999131911836,17.500000047547864,17.14999966512718,17.399999665806433,201000.0
2006-03-08,17.500000047547864,17.500000047547864,16.950000808992957,17.1800003518542,204300.0
2006-03-09,17.100000427930784,17.45000081035147,17.100000427930784,17.25000004686861,350800.0
2006-03-10,17.299999284065006,17.47999958972985,17.01000027509836,17.209999131232582,150600.0
2006-03-13,17.07999997011277,17.360000657519045,17.020000504007367,17.020000504007367,86200.0
2006-03-14,18.010000277815383,18.04999928610277,17.299999284065006,17.309999512974013,1222600.0
2006-03-15,17.500000047547864,17.799999285423514,17.47999958972985,17.799999285423514,418600.0
2006-03-16,17.969999362179355,18.399999668523463,17.85000042996855,18.329999973509043,1019100.0
2006-03-17,18.290000965221655,18.370000889145075,17.799999285423514,17.87999920934693,490500.0
2006-03-20,18.000000048906376,18.25000004958563,17.7199993615001,17.729999590409108,415300.0
2006-03-21,17.940000582800973,17.95000081170998,17.600000429289295,17.799999285423514,498700.0
2006-03-22,17.95000081170998,18.25000004958563,17.85000042996855,18.000000048906376,149600.0
2006-03-23,17.889999438255938,18.239999820676623,17.889999438255938,18.000000048906376,139700.0
2006-03-24,18.129999210026188,18.299999286782025,17.969999362179355,18.069999743920786,57500.0
2006-03-27,17.95000081170998,18.04999928610277,17.85000042996855,18.000000048906376,116000.0
2006-03-28,18.04999928610277,18.100000430647803,17.860000658877556,18.07999997282979,157000.0
2006-03-29,17.860000658877556,18.14999966784421,17.860000658877556,18.100000430647803,60400.0
2006-03-30,17.959999133270347,18.200000812389234,17.590000200380288,17.709999132591093,155400.0
2006-03-31,17.799999285423514,17.799999285423514,17.62000088710731,17.700000811030723,60400.0
2006-04-03,17.62000088710731,18.010000277815383,17.62000088710731,17.819999743241528,142600.0
2006-04-04,17.75000004822712,18.02000050672439,17.75000004822712,17.829999972150535,228700.0
2006-04-05,17.829999972150535,17.889999438255938,17.51000027645687,17.559999513653267,82700.0
2006-04-06,17.500000047547864,17.75000004822712,17.379999207988423,17.500000047547864,74300.0
2006-04-07,17.399999665806433,17.639999437576684,17.399999665806433,17.489999818638857,242100.0
2006-04-10,17.690000582121716,17.690000582121716,17.200000809672215,17.200000809672215,64100.0
2006-04-11,17.200000809672215,17.299999284065006,16.63999943485966,16.70999912987407,236500.0
2006-04-12,16.70999912987407,17.25000004686861,16.70999912987407,17.170000122945194,102300.0
2006-04-13,17.059999512294755,17.25000004686861,17.059999512294755,17.14999966512718,16800.0
2006-04-17,17.07999997011277,17.14999966512718,16.799999282706494,17.000000046189353,159900.0
2006-04-18,16.950000808992957,17.01000027509836,16.790000961146127,16.950000808992957,885100.0
2006-04-19,17.01000027509836,17.25000004686861,17.000000046189353,17.14999966512718,331400.0
2006-04-20,17.100000427930784,17.54999928474426,17.100000427930784,17.350000428610038,487000.0
2006-04-21,17.370000886428052,18.15999989675321,17.370000886428052,18.15999989675321,1000200.0
2006-04-24,18.15999989675321,18.15999989675321,17.799999285423514,17.799999285423514,144800.0
2006-04-25,17.85000042996855,18.0400009645424,17.840000201059542,17.899999667164945,249900.0
2006-04-26,18.000000048906376,18.270000507403644,17.909999896073952,18.200000812389234,719800.0
2006-04-27,18.190000583480227,18.219999362858605,17.95000081170998,18.04999928610277,468400.0
2006-04-28,18.000000048906376,18.000000048906376,17.80999951433252,17.819999743241528,527900.0
2006-05-01,17.75000004822712,18.100000430647803,17.75000004822712,18.02000050672439,126700.0
2006-05-02,17.95000081170998,18.0900002017388,17.95000081170998,18.04999928610277,193700.0
2006-05-03,18.030000735633397,18.05999951501178,17.870000887786563,18.0400009645424,187800.0
2006-05-04,17.819999743241528,17.969999362179355,17.52000050536588,17.680000353212712,27900.0
2006-05-05,17.75000004822712,17.92000012498296,17.64999966648569,17.75000004822712,158100.0
2006-05-08,17.559999513653267,17.860000658877556,17.459999131911836,17.51000027645687,49600.0
2006-05-09,17.399999665806433,17.600000429289295,17.350000428610038,17.47999958972985,104300.0
2006-05-10,17.350000428610038,17.680000353212712,17.299999284065006,17.299999284065006,235100.0
2006-05-11,17.299999284065006,17.670000124303705,17.299999284065006,17.500000047547864,179200.0
2006-05-12,17.500000047547864,17.629999208667677,17.299999284065006,17.299999284065006,184200.0
2006-05-15,17.25000004686861,17.25000004686861,17.000000046189353,17.04999928338575,261000.0
2006-05-16,17.100000427930784,17.100000427930784,16.61000065548128,16.7500000455101,193400.0
2006-05-17,16.7500000455101,16.87999920662991,16.500000044830845,16.579999968754258,152900.0
2006-05-18,16.88999943553892,16.88999943553892,15.970000310419632,16.34000019698401,90900.0
2006-05-19,16.21999935742457,16.420000120907428,15.930000348457922,16.14999966241016,69600.0
2006-05-23,16.11000065412277,16.21999935742457,15.449999851243108,15.449999851243108,289600.0
2006-05-24,15.489999813204816,15.489999813204816,14.350000420458978,15.000000040755312,469400.0
2006-05-25,13.850000419100468,13.850000419100468,11.50000003124574,11.50000003124574,3727800.0
2006-05-26,11.50000003124574,11.50000003124574,10.399999646787288,10.899999648145798,5643300.0
2006-05-29,11.10000041162866,11.399999649504307,10.920000105963812,11.340000183398908,753500.0
2006-05-30,11.369999916451608,11.47000029819304,11.050000220757944,11.10000041162866,1212600.0
2006-05-31,11.10000041162866,11.579999955169155,11.10000041162866,11.399999649504307,831100.0
2006-06-01,11.449999840375025,11.550000222116454,11.050000220757944,11.3000002214372,276700.0
2006-06-02,11.3000002214372,11.409999878413316,11.250000030566484,11.3000002214372,260300.0
2006-06-05,11.3000002214372,11.350000412307915,11.010000258796236,11.090000182719653,338000.0
2006-06-06,11.050000220757944,11.060000449666951,10.19999983697875,10.430000333514307,715800.0
2006-06-07,10.30000021872018,10.899999648145798,10.30000021872018,10.69999983833726,669600.0
2006-06-08,10.50000002852872,10.56999972354313,10.10000040891164,10.50000002852872,174300.0
2006-06-09,10.579999952452136,10.579999952452136,10.30000021872018,10.380000142643594,216700.0
2006-06-12,10.56999972354313,10.579999952452136,10.050000218040925,10.180000332835052,218700.0
2006-06-13,10.00000002717021,10.029999760222909,9.810000446270674,9.850000408232384,288300.0
2006-06-14,10.109999684146326,10.109999684146326,9.850000408232384,9.909999874337784,414100.0
2006-06-15,10.19999983697875,11.020000487705245,10.00000002717021,11.000000029887229,985200.0
2006-06-16,10.65999987637555,11.050000220757944,10.510000257437726,10.550000219399434,896500.0
2006-06-19,10.810000448987696,10.890000372911112,10.109999684146326,10.350000409590894,431700.0
2006-06-20,10.270000485667476,10.399999646787288,10.140000370873349,10.140000370873349,160300.0
2006-06-21,10.19999983697875,10.19999983697875,9.85999968346707,9.899999645428776,179600.0
2006-06-22,9.930000332155798,9.989999798261202,9.710000064529243,9.710000064529243,277100.0
2006-06-23,9.779999759543657,10.10000040891164,9.779999759543657,10.029999760222909,823200.0
2006-06-26,10.050000218040925,10.119999913055333,9.850000408232384,9.850000408232384,110200.0
2006-06-27,9.869999912376077,10.149999646108032,9.850000408232384,9.970000294117508,296400.0
2006-06-28,10.00000002717021,10.00000002717021,9.779999759543657,9.850000408232384,192700.0
2006-06-29,9.850000408232384,10.10000040891164,9.750000026490952,10.029999760222909,280900.0
2006-06-30,10.189999608069742,10.220000294796762,10.020000484988222,10.149999646108032,309800.0
2006-07-04,10.00000002717021,10.19999983697875,10.00000002717021,10.19999983697875,30300.0
2006-07-05,10.109999684146326,10.189999608069742,10.010000256079216,10.13000014196434,347400.0
2006-07-06,10.22999957003145,10.22999957003145,10.10000040891164,10.149999646108032,334500.0
2006-07-07,10.250000027849463,10.30000021872018,10.19999983697875,10.30000021872018,138400.0
2006-07-10,10.250000027849463,10.35999968482558,10.19999983697875,10.22999957003145,980000.0
2006-07-11,10.26000025675847,10.26000025675847,10.00000002717021,10.109999684146326,353000.0
2006-07-12,10.10000040891164,10.119999913055333,9.909999874337784,10.00000002717021,326800.0
2006-07-13,9.899999645428776,10.039999989131916,9.899999645428776,9.939999607390488,371800.0
2006-07-14,9.82999995041437,9.949999836299494,9.750000026490952,9.880000141285084,207100.0
2006-07-17,9.899999645428776,9.899999645428776,9.750000026490952,9.750000026490952,223100.0
2006-07-18,9.600000407553129,9.680000331476542,9.09000017728561,9.649999644749522,995200.0
2006-07-19,9.649999644749522,9.750000026490952,9.149999643391013,9.739999797581946,716300.0
2006-07-20,9.92000010324679,9.92000010324679,9.65999987365853,9.65999987365853,90300.0
2006-07-21,9.750000026490952,9.819999721505363,9.699999835620238,9.699999835620238,108900.0
2006-07-24,9.890000370194093,9.939999607390488,9.720000293438252,9.939999607390488,137400.0
2006-07-25,9.939999607390488,9.949999836299494,9.800000217361667,9.899999645428776,119900.0
2006-07-26,9.82999995041437,9.979999569352197,9.699999835620238,9.750000026490952,179000.0
2006-07-27,9.789999988452662,9.949999836299494,9.779999759543657,9.779999759543657,111700.0
2006-07-28,9.779999759543657,10.10000040891164,9.779999759543657,10.00000002717021,720100.0
2006-07-31,10.050000218040925,10.50000002852872,10.00000002717021,10.4200001046053,158500.0
2006-08-01,10.50000002852872,10.63000014332285,10.399999646787288,10.56000044830844,235000.0
2006-08-02,10.689999609428252,10.689999609428252,10.470000295476018,10.510000257437726,74400.0
2006-08-03,10.510000257437726,10.56999972354313,10.46000006656701,10.479999570710705,793500.0
2006-08-04,10.399999646787288,10.510000257437726,10.310000447629186,10.319999722863876,47700.0
2006-08-08,10.319999722863876,10.56999972354313,10.319999722863876,10.50000002852872,68300.0
2006-08-09,10.369999913734588,10.449999837658003,10.189999608069742,10.19999983697875,95800.0
2006-08-10,10.310000447629186,10.72999957138996,10.310000447629186,10.550000219399434,233600.0
2006-08-11,10.520000486346731,10.72999957138996,10.510000257437726,10.69999983833726,60400.0
2006-08-14,10.69999983833726,11.199999839695767,10.69999983833726,11.000000029887229,186000.0
2006-08-15,11.199999839695767,11.890000375628132,11.199999839695767,11.850000413666429,413700.0
2006-08-16,11.979999574786236,12.06000045238397,11.69999984105428,11.819999726939406,184600.0
2006-08-17,11.750000031924994,11.840000184757418,11.50000003124574,11.840000184757418,179300.0
2006-08-18,11.80000022279571,11.80000022279571,11.659999879092572,11.750000031924994,139100.0
2006-08-21,11.920000108680831,11.920000108680831,11.619999917130864,11.859999688901112,116600.0
2006-08-22,11.829999955848413,11.890000375628132,11.670000108001576,11.829999955848413,95500.0
2006-08-23,11.779999764977696,12.229999575465492,11.56999972626015,11.56999972626015,258200.0
2006-08-24,11.56999972626015,11.729999574106982,11.510000260154746,11.69999984105428,51800.0
2006-08-25,11.69999984105428,11.80000022279571,11.539999993207449,11.600000412987171,254000.0
2006-08-28,11.510000260154746,11.69999984105428,11.50000003124574,11.69999984105428,292600.0
2006-08-29,11.69999984105428,11.710000069963288,11.539999993207449,11.69999984105428,123400.0
2006-08-30,11.649999650183563,11.750000031924994,11.649999650183563,11.750000031924994,124300.0
2006-08-31,11.659999879092572,11.960000070642542,11.659999879092572,11.86999991781012,52100.0
2006-09-01,12.19999984241279,14.00000003803829,12.19999984241279,13.34000018883295,1527200.0
2006-09-05,13.460000074718073,13.69999984648832,13.279999769053228,13.600000418421212,422600.0
2006-09-06,13.50000003667978,13.600000418421212,13.23999980709152,13.390000379703665,308200.0
2006-09-07,13.250000036000523,13.350000417741958,13.050000226191983,13.350000417741958,396400.0
2006-09-08,13.289999997962234,13.590000189512203,13.289999997962234,13.590000189512203,311300.0
2006-09-11,13.50000003667978,13.50000003667978,13.000000035321271,13.050000226191983,126500.0
2006-09-12,13.000000035321271,13.170000112077108,13.000000035321271,13.109999692297388,116600.0
2006-09-13,13.100000417062702,13.449999845809064,13.100000417062702,13.39999965493835,148600.0
2006-09-14,13.560000456459504,13.710000075397328,13.159999883168105,13.250000036000523,84000.0
2006-09-15,13.250000036000523,13.47000030362708,13.149999654259094,13.380000150794658,343300.0
2006-09-18,13.27000049381854,13.649999655617606,13.260000264909532,13.50000003667978,80600.0
2006-09-19,13.50000003667978,13.750000037359037,13.149999654259094,13.36999992188565,126300.0
2006-09-20,13.000000035321271,13.390000379703665,13.000000035321271,13.250000036000523,137300.0
2006-09-21,13.39999965493835,13.50000003667978,13.050000226191983,13.350000417741958,191400.0
2006-09-22,13.060000455100992,13.460000074718073,12.760000263551024,12.760000263551024,153100.0
2006-09-25,13.010000264230278,13.010000264230278,12.039999994565958,12.350000415024937,146400.0
2006-09-26,12.210000071321796,12.449999843092046,12.19999984241279,12.43000033894835,85100.0
2006-09-27,12.210000071321796,12.939999615541549,12.210000071321796,12.449999843092046,43300.0
2006-09-28,12.449999843092046,12.899999653579838,12.449999843092046,12.84000018747444,121400.0
2006-09-29,12.600000415704192,12.979999577503255,12.600000415704192,12.600000415704192,53400.0
2006-10-02,12.640000377665896,12.760000263551024,12.449999843092046,12.50000003396276,130500.0
2006-10-03,12.630000148756892,12.630000148756892,12.19999984241279,12.250000033283506,111100.0
2006-10-04,12.19999984241279,12.380000148077636,12.149999651542071,12.250000033283506,86500.0
2006-10-05,12.619999919847883,12.680000339627604,12.210000071321796,12.210000071321796,44500.0
2006-10-06,12.359999690259622,12.420000110039345,12.19999984241279,12.340000186115928,34100.0
2006-10-10,12.350000415024937,12.50000003396276,12.250000033283506,12.350000415024937,32800.0
2006-10-11,12.30000022415422,12.569999728977171,12.30000022415422,12.50000003396276,227700.0
2006-10-12,12.510000262871769,12.590000186795184,12.50000003396276,12.579999957886178,29800.0
2006-10-13,12.649999652900584,12.899999653579838,12.649999652900584,12.899999653579838,93200.0
2006-10-16,12.789999996603724,12.949999844450556,12.77000049246003,12.880000149436146,26200.0
2006-10-17,12.899999653579838,12.979999577503255,12.729999576824,12.979999577503255,60200.0
2006-10-18,12.97000030226857,13.189999616220804,12.800000225512733,12.939999615541549,160700.0
2006-10-19,12.760000263551024,13.090000188153692,12.520000491780774,12.84000018747444,99900.0
2006-10-20,12.750000034642015,12.899999653579838,12.750000034642015,12.850000416383446,43200.0
2006-10-23,12.750000034642015,12.949999844450556,12.750000034642015,12.850000416383446,25800.0
2006-10-24,12.850000416383446,13.090000188153692,12.819999729656429,12.949999844450556,134200.0
2006-10-25,13.000000035321271,13.000000035321271,12.84000018747444,12.859999691618134,43200.0
2006-10-26,12.850000416383446,13.000000035321271,12.750000034642015,12.800000225512733,158500.0
2006-10-27,12.729999576824,12.880000149436146,12.729999576824,12.750000034642015,77700.0
2006-10-30,12.750000034642015,12.86999992052714,12.750000034642015,12.750000034642015,200100.0
2006-10-31,12.760000263551024,12.949999844450556,12.760000263551024,12.880000149436146,113300.0
2006-11-01,12.949999844450556,12.949999844450556,12.520000491780774,12.609999690938878,66700.0
2006-11-02,12.609999690938878,12.760000263551024,12.520000491780774,12.560000453742482,78500.0
2006-11-03,12.510000262871769,12.850000416383446,12.510000262871769,12.619999919847883,177700.0
2006-11-06,12.600000415704192,12.600000415704192,12.399999652221329,12.399999652221329,174400.0
2006-11-07,12.409999881130338,12.850000416383446,12.409999881130338,12.779999767694717,344900.0
2006-11-08,12.609999690938878,12.680000339627604,12.50000003396276,12.630000148756892,86100.0
2006-11-09,12.600000415704192,12.800000225512733,12.550000224833475,12.619999919847883,513100.0
2006-11-10,12.6999998437713,12.6999998437713,12.470000300910058,12.680000339627604,66000.0
2006-11-13,12.510000262871769,12.630000148756892,12.399999652221329,12.52999976701546,458000.0
2006-11-14,12.50000003396276,12.50000003396276,11.750000031924994,11.909999879771828,1212100.0
2006-11-15,11.89999965086282,12.00000003260425,11.649999650183563,11.840000184757418,313200.0
2006-11-16,11.80000022279571,11.960000070642542,11.710000069963288,11.80000022279571,105600.0
2006-11-17,11.750000031924994,12.470000300910058,11.750000031924994,12.250000033283506,411200.0
2006-11-20,12.250000033283506,12.350000415024937,12.020000490422264,12.319999728297915,388500.0
2006-11-21,12.260000262192513,12.270000491101518,12.00000003260425,12.00000003260425,140700.0
2006-11-22,11.909999879771828,12.170000109360087,11.909999879771828,12.00000003260425,71400.0
2006-11-23,11.909999879771828,12.310000453063228,11.909999879771828,12.2399998043745,44900.0
2006-11-24,12.010000261513255,12.260000262192513,11.930000337589838,12.140000376307388,75600.0
2006-11-27,11.930000337589838,11.949999841733534,11.600000412987171,11.760000260834,256700.0
2006-11-28,11.659999879092572,11.750000031924994,11.619999917130864,11.63000014603987,138400.0
2006-11-29,11.590000184078162,11.789999993886704,11.590000184078162,11.609999688221857,176300.0
2006-11-30,11.590000184078162,11.949999841733534,11.409999878413316,11.949999841733534,131700.0
2006-12-01,12.00000003260425,12.00000003260425,11.359999687542604,11.789999993886704,49900.0
2006-12-04,11.680000336910584,11.859999688901112,11.510000260154746,11.69999984105428,211000.0
2006-12-05,11.69999984105428,11.750000031924994,11.600000412987171,11.710000069963288,223700.0
2006-12-06,11.649999650183563,11.789999993886704,11.609999688221857,11.609999688221857,224500.0
2006-12-07,11.550000222116454,11.579999955169155,11.430000336231329,11.479999573427726,173800.0
2006-12-08,11.399999649504307,11.56000045102546,11.250000030566484,11.260000259475492,197600.0
2006-12-11,11.13000014468136,11.199999839695767,10.800000220078688,10.890000372911112,376700.0
2006-12-12,10.800000220078688,10.880000144002103,10.26000025675847,10.579999952452136,374000.0
2006-12-13,10.750000029207976,11.479999573427726,10.649999647466542,11.479999573427726,403900.0
2006-12-14,11.590000184078162,12.00000003260425,11.460000069284032,11.850000413666429,261000.0
2006-12-15,12.00000003260425,12.00000003260425,11.56000045102546,11.69999984105428,168400.0
2006-12-18,11.970000299551549,11.970000299551549,11.579999955169155,11.63000014603987,586700.0
2006-12-19,11.670000108001576,11.670000108001576,11.119999915772354,11.149999648825052,260100.0
2006-12-20,11.220000297513783,11.3000002214372,10.850000410949406,11.020000487705245,672200.0
2006-12-21,11.000000029887229,11.289999992528193,10.890000372911112,11.10000041162866,409800.0
2006-12-22,11.109999686863349,11.22999957274847,10.96000006792552,11.090000182719653,87000.0
2006-12-27,11.010000258796236,11.189999610786762,11.010000258796236,11.10000041162866,246700.0
2006-12-28,11.10000041162866,11.149999648825052,11.02999976293993,11.10000041162866,54400.0
2006-12-29,11.10000041162866,11.250000030566484,11.10000041162866,11.15999987773406,91600.0
2007-01-02,11.15999987773406,11.590000184078162,11.15999987773406,11.550000222116454,76800.0
2007-01-03,11.579999955169155,11.680000336910584,10.96000006792552,10.96000006792552,766100.0
2007-01-04,10.989999800978222,11.050000220757944,10.779999762260676,10.819999724222384,203100.0
2007-01-05,10.850000410949406,11.000000029887229,10.850000410949406,10.949999839016517,225300.0
2007-01-08,11.140000373590366,11.140000373590366,10.69999983833726,10.750000029207976,1024100.0
2007-01-09,10.890000372911112,10.890000372911112,10.310000447629186,10.409999875696297,517200.0
2007-01-10,10.319999722863876,10.50000002852872,10.30000021872018,10.35999968482558,1615200.0
2007-01-11,10.310000447629186,10.949999839016517,10.310000447629186,10.920000105963812,692800.0
2007-01-12,10.899999648145798,10.899999648145798,10.76000025811698,10.850000410949406,298400.0
2007-01-15,10.899999648145798,10.899999648145798,10.770000487025987,10.78999999116968,80000.0
2007-01-16,10.750000029207976,10.750000029207976,10.640000372231857,10.69999983833726,340200.0
2007-01-17,10.69999983833726,10.989999800978222,10.69999983833726,10.76000025811698,159200.0
2007-01-18,10.800000220078688,10.850000410949406,10.76000025811698,10.819999724222384,214800.0
2007-01-19,10.800000220078688,11.2700004883845,10.770000487025987,11.119999915772354,202900.0
2007-01-22,11.2700004883845,11.399999649504307,10.850000410949406,11.020000487705245,222200.0
2007-01-23,11.10000041162866,12.00000003260425,11.10000041162866,11.829999955848413,1391100.0
2007-01-24,11.69999984105428,11.80000022279571,11.449999840375025,11.619999917130864,99500.0
2007-01-25,11.449999840375025,11.640000374948878,11.449999840375025,11.56000045102546,66300.0
2007-01-26,11.609999688221857,11.819999726939406,11.609999688221857,11.750000031924994,487200.0
2007-01-29,11.810000451704717,11.949999841733534,11.609999688221857,11.739999803015987,140400.0
2007-01-30,11.89999965086282,11.949999841733534,11.69999984105428,11.909999879771828,239300.0
2007-01-31,11.89999965086282,12.029999765656951,11.810000451704717,12.029999765656951,442100.0
2007-02-01,12.079999956527669,12.979999577503255,12.079999956527669,12.729999576824,389700.0
2007-02-02,12.949999844450556,12.949999844450556,12.170000109360087,12.579999957886178,303500.0
2007-02-05,12.270000491101518,12.750000034642015,12.270000491101518,12.6999998437713,102700.0
2007-02-06,12.689999614862296,12.689999614862296,12.569999728977171,12.600000415704192,28700.0
2007-02-07,12.6999998437713,12.6999998437713,12.420000110039345,12.649999652900584,110500.0
2007-02-08,12.689999614862296,12.689999614862296,12.250000033283506,12.319999728297915,450500.0
2007-02-09,12.350000415024937,12.689999614862296,12.350000415024937,12.609999690938878,221700.0
2007-02-12,12.729999576824,12.729999576824,12.399999652221329,12.449999843092046,143200.0
2007-02-13,12.510000262871769,12.850000416383446,12.50000003396276,12.800000225512733,275200.0
2007-02-14,12.19999984241279,12.19999984241279,10.810000448987696,10.930000334872815,4449800.0
2007-02-15,11.000000029887229,11.109999686863349,10.649999647466542,10.800000220078688,3272300.0
2007-02-16,10.750000029207976,11.380000145360617,10.750000029207976,11.000000029887229,775000.0
2007-02-19,11.050000220757944,11.15999987773406,10.899999648145798,10.949999839016517,277000.0
2007-02-20,10.989999800978222,11.050000220757944,10.779999762260676,10.970000296834527,872400.0
2007-02-21,10.899999648145798,10.899999648145798,10.739999800298968,10.800000220078688,479600.0
2007-02-22,10.899999648145798,10.899999648145798,10.720000296155272,10.76000025811698,195600.0
2007-02-23,10.76000025811698,10.859999686184093,10.640000372231857,10.649999647466542,430600.0
2007-02-26,10.69999983833726,10.69999983833726,10.439999608748996,10.52999976158142,397400.0
2007-02-27,10.60000041027015,10.60000041027015,10.010000256079216,10.020000484988222,553700.0
2007-02-28,10.279999760902164,10.439999608748996,10.010000256079216,10.30000021872018,482100.0
2007-03-01,10.30000021872018,10.350000409590894,10.029999760222909,10.149999646108032,454500.0
2007-03-02,10.19999983697875,10.489999799619712,10.189999608069742,10.489999799619712,344700.0
2007-03-05,10.30000021872018,10.65999987637555,10.19999983697875,10.479999570710705,553500.0
2007-03-06,10.59000018136114,10.59000018136114,10.06000044694993,10.15999987501704,470400.0
2007-03-07,10.30000021872018,10.30000021872018,10.029999760222909,10.13000014196434,213100.0
2007-03-08,10.06999972218462,10.250000027849463,10.06999972218462,10.15999987501704,332500.0
2007-03-09,10.15999987501704,10.170000103926046,9.800000217361667,9.850000408232384,789800.0
2007-03-12,9.9600000652085,10.119999913055333,9.76000025539996,9.989999798261202,187900.0
2007-03-13,9.989999798261202,9.989999798261202,9.380000139926574,9.439999606031977,729200.0
2007-03-14,9.510000254720705,9.680000331476542,9.28999998709415,9.430000330797286,4106500.0
2007-03-15,9.500000025811698,9.56999972082611,8.89000036747707,9.260000254041447,2052200.0
2007-03-16,9.270000482950456,9.270000482950456,8.829999947697349,8.89000036747707,675900.0
2007-03-19,8.949999833582472,9.300000216003156,8.899999642711757,9.02999975750589,308400.0
2007-03-20,9.149999643391013,9.250000025132442,8.880000138568063,9.250000025132442,549100.0
2007-03-21,9.22999956731443,9.28999998709415,9.039999986414896,9.149999643391013,387400.0
2007-03-22,9.180000330118032,10.00000002717021,9.170000101209023,9.899999645428776,1271000.0
2007-03-23,9.92000010324679,10.00000002717021,9.250000025132442,9.500000025811698,347200.0
2007-03-26,9.500000025811698,9.500000025811698,9.28999998709415,9.48999979690269,208500.0
2007-03-27,9.000000024453188,9.000000024453188,8.050000212606882,8.500000023094676,3138800.0
2007-03-28,8.500000023094676,8.649999642032503,8.270000480233435,8.46000006113297,1124300.0
2007-03-29,8.479999565276664,8.600000404836107,8.310000442195143,8.430000328080268,312600.0
2007-03-30,8.550000213965392,8.550000213965392,8.11999990762129,8.250000022415422,714100.0
2007-04-02,8.26000025132443,8.39000036611856,8.11999990762129,8.300000213286136,320900.0
2007-04-03,8.350000404156852,8.399999641353247,8.140000365439304,8.170000098492006,317200.0
2007-04-04,8.270000480233435,8.270000480233435,8.100000403477596,8.1899996026357,303000.0
2007-04-05,8.289999984377129,8.289999984377129,8.100000403477596,8.180000327401013,376800.0
2007-04-09,8.149999640673991,8.1899996026357,8.109999678712285,8.149999640673991,288500.0
2007-04-10,8.199999831544707,8.250000022415422,8.149999640673991,8.250000022415422,148600.0
2007-04-11,8.199999831544707,8.199999831544707,8.149999640673991,8.1899996026357,296000.0
2007-04-12,8.149999640673991,8.149999640673991,7.800000211927626,7.989999792827159,766900.0
2007-04-13,8.050000212606882,8.050000212606882,7.849999925961182,7.880000135851042,285100.0
2007-04-16,7.900000116831896,7.900000116831896,7.710000059095203,7.800000211927626,436200.0
2007-04-17,7.71999981116705,7.800000211927626,7.61999990626278,7.789999983018619,472200.0
2007-04-18,7.699999830186196,7.800000211927626,7.650000116152642,7.679999849205343,351500.0
2007-04-19,7.659999868224489,7.659999868224489,7.400000115473386,7.5500002112483715,909900.0
2007-04-20,7.659999868224489,7.869999906942035,7.599999925281926,7.780000230946772,606600.0
2007-04-23,7.900000116831896,8.000000021736167,7.750000021056912,7.880000135851042,551200.0
2007-04-24,7.900000116831896,7.920000097812751,7.770000002037765,7.849999925961182,908600.0
2007-04-25,7.889999887922889,7.989999792827159,7.760000249965918,7.789999983018619,580300.0
2007-04-26,7.860000154870188,7.869999906942035,7.699999830186196,7.71999981116705,222500.0
2007-04-27,7.840000173889335,7.909999868903744,7.800000211927626,7.829999944980328,457200.0
2007-04-30,7.889999887922889,7.920000097812751,7.829999944980328,7.829999944980328,407400.0
2007-05-01,7.869999906942035,7.889999887922889,7.780000230946772,7.849999925961182,320900.0
2007-05-02,7.889999887922889,8.739999794864925,7.849999925961182,8.649999642032503,1988600.0
2007-05-03,8.699999832903217,8.750000023773932,8.250000022415422,8.31999971742983,785700.0
2007-05-04,8.439999603314956,8.640000366797814,8.140000365439304,8.550000213965392,1987300.0
2007-05-07,8.550000213965392,8.600000404836107,8.380000137209553,8.399999641353247,445500.0
2007-05-08,8.409999870262254,8.65999987094151,8.359999679391539,8.500000023094676,663000.0
2007-05-09,8.5900001759271,8.750000023773932,8.550000213965392,8.699999832903217,208300.0
2007-05-10,8.750000023773932,8.850000405515361,8.609999680070795,8.78999998573564,255700.0
2007-05-11,8.829999947697349,9.199999834261728,8.810000443553655,9.02999975750589,676100.0
2007-05-14,8.970000291400487,9.199999834261728,8.930000329438778,9.050000215323902,249100.0
2007-05-15,9.10000040619462,9.10000040619462,8.579999947018093,8.800000214644648,374300.0
2007-05-16,8.750000023773932,8.909999871620764,8.579999947018093,8.699999832903217,138500.0
2007-05-17,8.750000023773932,8.880000138568063,8.539999985056385,8.539999985056385,296000.0
2007-05-18,8.689999603994211,8.829999947697349,8.560000442874399,8.750000023773932,206100.0
2007-05-22,8.630000137888809,8.850000405515361,8.579999947018093,8.670000099850515,181700.0
2007-05-23,8.739999794864925,8.750000023773932,8.560000442874399,8.579999947018093,335800.0
2007-05-24,8.600000404836107,8.600000404836107,8.060000441515887,8.300000213286136,219100.0
2007-05-25,8.170000098492006,8.439999603314956,8.100000403477596,8.130000136530297,253200.0
2007-05-28,8.159999869582998,8.229999564597408,8.090000174568589,8.199999831544707,43400.0
2007-05-29,8.250000022415422,8.250000022415422,7.880000135851042,7.949999830865452,236900.0
2007-05-30,7.889999887922889,8.060000441515887,7.659999868224489,8.000000021736167,339100.0
2007-05-31,7.949999830865452,8.060000441515887,7.900000116831896,7.920000097812751,104900.0
2007-06-01,7.900000116831896,8.100000403477596,7.900000116831896,8.000000021736167,202400.0
2007-06-04,8.000000021736167,8.100000403477596,7.770000002037765,8.000000021736167,262300.0
2007-06-05,8.000000021736167,8.350000404156852,7.909999868903744,8.229999564597408,89700.0
2007-06-06,8.199999831544707,8.399999641353247,7.940000078793605,8.039999983697875,168700.0
2007-06-07,8.11999990762129,8.149999640673991,7.929999849884598,7.929999849884598,123000.0
2007-06-08,8.069999716750576,8.069999716750576,7.849999925961182,7.960000059774458,166000.0
2007-06-11,8.090000174568589,8.090000174568589,7.889999887922889,7.949999830865452,789900.0
2007-06-12,7.900000116831896,8.069999716750576,7.820000192908481,7.900000116831896,178900.0
2007-06-13,7.860000154870188,7.969999811846306,7.800000211927626,7.900000116831896,96700.0
2007-06-14,7.869999906942035,7.989999792827159,7.869999906942035,7.969999811846306,300000.0
2007-06-15,7.980000040755312,8.079999945659583,7.949999830865452,7.949999830865452,191700.0
2007-06-18,7.960000059774458,8.050000212606882,7.909999868903744,7.989999792827159,556800.0
2007-06-19,8.000000021736167,8.079999945659583,7.949999830865452,8.000000021736167,188400.0
2007-06-20,7.980000040755312,8.52000048091269,7.610000154190933,8.239999793506415,739200.0
2007-06-21,8.300000213286136,8.880000138568063,8.300000213286136,8.800000214644648,694500.0
2007-06-22,8.829999947697349,8.829999947697349,8.529999756147378,8.65999987094151,385300.0
2007-06-25,8.689999603994211,8.78999998573564,8.569999718109086,8.680000328759522,677900.0
2007-06-26,8.65999987094151,8.65999987094151,8.449999832223963,8.560000442874399,253000.0
2007-06-27,8.600000404836107,8.699999832903217,8.46000006113297,8.529999756147378,304200.0
2007-06-28,8.489999794185671,8.939999604673465,8.489999794185671,8.649999642032503,297000.0
2007-06-29,8.670000099850515,8.850000405515361,8.65999987094151,8.78999998573564,102000.0
2007-07-03,8.930000329438778,8.930000329438778,8.699999832903217,8.750000023773932,222300.0
2007-07-04,8.770000481591946,8.930000329438778,8.65999987094151,8.930000329438778,431900.0
2007-07-05,8.939999604673465,9.140000368156326,8.819999718788342,9.130000139247318,692700.0
2007-07-06,9.149999643391013,9.350000406873876,9.149999643391013,9.300000216003156,1778000.0
2007-07-09,9.350000406873876,9.619999911696825,9.250000025132442,9.380000139926574,781100.0
2007-07-10,9.380000139926574,9.399999644070268,9.28999998709415,9.380000139926574,468400.0
2007-07-11,9.399999644070268,9.399999644070268,9.260000254041447,9.319999720146852,232000.0
2007-07-12,9.350000406873876,9.350000406873876,8.829999947697349,8.949999833582472,3728900.0
2007-07-13,8.949999833582472,9.199999834261728,8.949999833582472,9.10000040619462,671900.0
2007-07-16,9.09000017728561,9.10000040619462,8.930000329438778,8.930000329438778,442100.0
2007-07-17,8.510000252003683,8.510000252003683,7.949999830865452,8.300000213286136,1314200.0
2007-07-18,8.350000404156852,8.439999603314956,8.250000022415422,8.279999755468124,331400.0
2007-07-19,8.279999755468124,8.279999755468124,8.010000250645174,8.220000289362721,542000.0
2007-07-20,8.220000289362721,8.220000289362721,8.039999983697875,8.100000403477596,140800.0
2007-07-23,8.100000403477596,8.109999678712285,8.000000021736167,8.090000174568589,168000.0
2007-07-24,8.02000047955418,8.079999945659583,7.829999944980328,7.900000116831896,379300.0
2007-07-25,7.800000211927626,7.929999849884598,7.800000211927626,7.889999887922889,190500.0
2007-07-26,7.969999811846306,7.969999811846306,7.429999848526087,7.590000173210079,847600.0
2007-07-27,7.510000249286663,7.61999990626278,7.360000153511678,7.429999848526087,169200.0
2007-07-30,7.369999905583525,7.449999829506941,7.099999923923416,7.260000248607408,304900.0
2007-07-31,7.210000057736693,7.38999988656438,7.11999990490427,7.150000114794131,277500.0
2007-08-01,7.199999828827687,7.260000248607408,7.150000114794131,7.260000248607408,910900.0
2007-08-02,7.250000019698401,7.250000019698401,7.150000114794131,7.150000114794131,295800.0
2007-08-03,7.150000114794131,7.309999962640963,7.150000114794131,7.199999828827687,654800.0
2007-08-07,7.250000019698401,7.260000248607408,6.829999942263306,6.829999942263306,862400.0
2007-08-08,6.900000114114875,7.159999866865978,6.800000209210605,7.000000019019145,454400.0
2007-08-09,6.909999866186723,7.050000209889861,6.65000011343562,6.969999809129285,389000.0
2007-08-10,6.860000152153168,6.880000133134022,6.599999922564906,6.710000056378183,445500.0
2007-08-13,6.699999827469176,6.699999827469176,6.429999845809067,6.510000246569642,612100.0
2007-08-14,6.469999807770774,6.949999828148431,6.4000001127563655,6.460000055698927,355900.0
2007-08-15,6.44999982678992,6.539999979622343,6.059999959244687,6.059999959244687,323100.0
2007-08-16,6.099999921206395,6.099999921206395,5.869999901507994,5.94999982543141,271700.0
2007-08-17,5.960000054340417,6.130000131096256,5.760000244531876,5.789999977584578,460100.0
2007-08-20,5.840000168455293,6.039999978263833,5.679999843771301,5.84999992052714,552600.0
2007-08-21,5.829999939546286,6.159999864148957,5.809999958565432,6.079999940225541,570700.0
2007-08-22,6.099999921206395,6.139999883168104,5.94999982543141,5.989999787393118,705400.0
2007-08-23,6.130000131096256,6.159999864148957,5.989999787393118,6.139999883168104,1083300.0
2007-08-24,6.190000074038818,6.289999978943088,6.05000020717284,6.210000055019672,500300.0
2007-08-27,6.280000226871241,6.280000226871241,6.05000020717284,6.05000020717284,151800.0
2007-08-28,6.090000169134548,6.090000169134548,5.719999805733009,5.7800002255127305,477000.0
2007-08-29,5.730000034642016,6.119999902187249,5.730000034642016,6.000000016302125,348400.0
2007-08-30,6.010000245211132,6.159999864148957,6.000000016302125,6.139999883168104,419200.0
2007-08-31,6.199999826110665,6.289999978943088,6.15000011207711,6.25000001698138,334100.0
2007-09-04,6.230000036000527,6.579999941584052,6.079999940225541,6.34999992188565,515400.0
2007-09-05,6.34999992188565,6.969999809129285,6.34999992188565,6.630000132454766,522100.0
2007-09-06,6.559999960603197,6.739999789430883,6.4899997887516285,6.670000094416475,383000.0
2007-09-07,6.800000209210605,7.48999979146865,6.699999827469176,7.130000133813277,960000.0
2007-09-10,7.38999988656438,7.400000115473386,7.039999980980854,7.250000019698401,573900.0
2007-09-11,7.250000019698401,7.750000021056912,7.21999980980854,7.5500002112483715,688800.0
2007-09-12,7.800000211927626,8.000000021736167,7.659999868224489,7.900000116831896,988800.0
2007-09-13,7.880000135851042,7.880000135851042,7.449999829506941,7.5500002112483715,399500.0
2007-09-14,7.599999925281926,7.71999981116705,7.230000038717547,7.329999943621817,274700.0
2007-09-17,7.329999943621817,7.469999810487796,7.199999828827687,7.309999962640963,283800.0
2007-09-18,7.260000248607408,7.48999979146865,7.21999980980854,7.48999979146865,234200.0
2007-09-19,7.449999829506941,7.4600000584159485,7.300000210569116,7.360000153511678,122000.0
2007-09-20,7.449999829506941,7.48999979146865,7.270000000679255,7.289999981660109,390100.0
2007-09-21,7.38999988656438,7.38999988656438,7.190000076755839,7.289999981660109,571700.0
2007-09-24,7.32000019154997,7.329999943621817,7.039999980980854,7.079999942942562,144400.0
2007-09-25,7.01,7.08,6.86,6.95,168343.0
2007-09-26,6.99,6.99,6.6,6.71,426159.0
2007-09-27,6.72,6.96,6.63,6.92,272467.0
2007-09-28,6.91,7.05,6.87,6.97,243353.0
2007-10-01,7.03,7.08,6.82,7.02,57297.0
2007-10-02,6.83,7.18,6.83,7.06,78614.0
2007-10-03,7.01,7.14,6.98,7.01,393088.0
2007-10-04,7.14,7.14,6.98,7.06,269422.0
2007-10-05,7.08,7.13,7.0,7.03,78509.0
2007-10-09,7.02,7.1,6.86,6.96,107336.0
2007-10-10,7.0,7.0,6.5,6.58,165158.0
2007-10-11,6.55,6.55,6.25,6.38,170660.0
2007-10-12,6.32,6.37,6.18,6.32,130187.0
2007-10-15,6.25,6.48,6.25,6.37,40967.0
2007-10-16,6.62,6.75,6.32,6.67,345629.0
2007-10-17,6.75,7.06,6.71,6.95,502698.0
2007-10-18,6.97,7.08,6.78,7.08,240574.0
2007-10-19,7.05,7.19,6.89,6.95,257904.0
2007-10-22,6.95,7.2,6.63,7.01,165846.0
2007-10-23,7.01,7.06,6.9,7.02,68765.0
2007-10-24,7.05,7.05,6.86,7.0,61767.0
2007-10-25,6.87,7.0,6.85,6.91,69466.0
2007-10-26,6.95,7.03,6.79,7.03,191978.0
2007-10-29,7.0,7.04,6.83,7.04,229237.0
2007-10-30,7.05,7.07,6.94,7.06,131193.0
2007-10-31,7.0,7.25,6.99,7.25,834935.0
2007-11-01,7.25,7.25,7.03,7.23,191799.0
2007-11-02,7.24,7.24,7.12,7.16,82541.0
2007-11-05,7.16,7.25,7.14,7.25,137355.0
2007-11-06,7.26,7.29,7.16,7.18,212699.0
2007-11-07,7.24,7.24,6.92,6.92,356505.0
2007-11-08,6.95,6.99,6.75,6.77,155458.0
2007-11-09,6.77,6.87,6.5,6.63,107604.0
2007-11-12,6.58,6.68,6.38,6.39,128168.0
2007-11-13,6.27,6.4,5.88,6.05,305634.0
2007-11-14,5.51,5.6,4.85,4.85,10396612.0
2007-11-15,4.98,4.98,4.22,4.46,1151588.0
2007-11-16,4.58,4.75,4.4,4.71,1191305.0
2007-11-19,4.81,4.85,4.38,4.4,245511.0
2007-11-20,4.38,4.5,4.02,4.17,519918.0
2007-11-21,4.1,4.2,3.92,4.09,811621.0
2007-11-22,4.13,4.13,3.97,4.09,171688.0
2007-11-23,4.09,4.15,4.0,4.05,375515.0
2007-11-26,4.07,4.1,3.83,3.95,804904.0
2007-11-27,3.99,4.0,3.71,3.85,503871.0
2007-11-28,3.96,4.13,3.93,3.99,297786.0
2007-11-29,4.07,4.45,4.01,4.32,618490.0
2007-11-30,4.39,4.45,4.2,4.32,603932.0
2007-12-03,4.35,4.35,3.9,3.93,264283.0
2007-12-04,3.96,4.02,3.91,3.92,251981.0
2007-12-05,4.04,4.09,4.0,4.05,379792.0
2007-12-06,4.05,4.67,4.05,4.66,1795826.0
2007-12-07,4.7,4.71,4.41,4.48,346081.0
2007-12-10,4.54,4.54,4.4,4.53,267698.0
2007-12-11,4.59,4.59,4.11,4.35,211435.0
2007-12-12,4.29,4.38,4.13,4.15,161041.0
2007-12-13,4.1,4.17,3.97,4.0,258954.0
2007-12-14,4.07,4.1,3.76,3.83,318809.0
2007-12-17,3.85,3.95,3.85,3.94,368924.0
2007-12-18,3.98,4.05,3.93,4.0,253917.0
2007-12-19,4.0,4.02,3.8,3.83,289914.0
2007-12-20,3.82,3.9,3.76,3.85,517200.0
2007-12-21,3.81,4.37,3.81,4.17,1331273.0
2007-12-24,4.22,4.76,4.22,4.64,431070.0
2007-12-27,4.69,5.2,4.64,5.1,677267.0
2007-12-28,5.17,5.34,4.99,5.13,292682.0
2007-12-31,5.13,5.2,5.07,5.19,219040.0
2008-01-02,5.19,5.2,4.97,4.97,286312.0
2008-01-03,5.01,5.08,4.86,5.01,289077.0
2008-01-04,4.91,5.0,4.83,4.95,132898.0
2008-01-07,4.9,4.99,4.72,4.94,359014.0
2008-01-08,4.98,5.14,4.9,5.11,190467.0
2008-01-09,5.17,5.23,5.01,5.16,959386.0
2008-01-10,5.14,5.39,5.0,5.35,233462.0
2008-01-11,5.3,5.54,5.15,5.41,146896.0
2008-01-14,5.51,5.59,5.37,5.59,86702.0
2008-01-15,5.64,5.64,5.36,5.54,120707.0
2008-01-16,5.51,5.54,5.3,5.41,118816.0
2008-01-17,5.54,5.62,5.47,5.53,413870.0
2008-01-18,5.52,5.57,5.08,5.36,176491.0
2008-01-21,5.03,5.1,4.78,5.01,131006.0
2008-01-22,4.9,5.09,4.85,5.04,777526.0
2008-01-23,5.03,5.53,4.95,5.53,683466.0
2008-01-24,5.49,6.17,5.42,6.03,514672.0
2008-01-25,6.15,6.25,5.91,6.08,217871.0
2008-01-28,6.12,6.24,6.0,6.2,269978.0
2008-01-29,6.2,6.24,6.06,6.19,203137.0
2008-01-30,6.01,6.2,6.01,6.19,23098.0
2008-01-31,6.0,6.2,5.95,6.19,244127.0
2008-02-01,6.06,6.63,6.05,6.63,391475.0
2008-02-04,6.6,6.6,6.25,6.48,149710.0
2008-02-05,6.45,6.45,6.05,6.35,106271.0
2008-02-06,6.34,6.35,6.02,6.19,140179.0
2008-02-07,6.19,6.24,6.04,6.18,221878.0
2008-02-08,6.19,6.19,6.0,6.12,344537.0
2008-02-11,6.1,6.14,5.98,6.05,440934.0
2008-02-12,6.1,6.1,6.0,6.01,622100.0
2008-02-13,6.0,6.48,5.78,6.41,706696.0
2008-02-14,6.48,7.18,6.41,7.12,1001615.0
2008-02-15,6.99,7.23,6.9,7.14,272827.0
2008-02-19,7.2,7.3,7.0,7.08,660780.0
2008-02-20,6.9,6.92,6.83,6.88,234159.0
2008-02-21,6.91,6.95,6.8,6.9,84960.0
2008-02-22,6.81,6.87,6.57,6.6,93570.0
2008-02-25,6.55,6.61,6.33,6.45,198517.0
2008-02-26,6.4,6.4,6.1,6.2,158419.0
2008-02-27,6.11,6.39,6.1,6.37,518588.0
2008-02-28,6.4,6.47,6.3,6.47,208560.0
2008-02-29,6.55,6.8,6.41,6.5,325396.0
2008-03-03,6.5,6.54,6.3,6.4,168278.0
2008-03-04,6.31,6.5,5.92,6.17,77510.0
2008-03-05,6.06,6.2,6.05,6.07,461521.0
2008-03-06,5.93,6.02,5.75,5.9,83170.0
2008-03-07,5.81,5.84,5.62,5.69,102526.0
2008-03-10,5.7,5.83,5.52,5.6,105895.0
2008-03-11,5.55,6.0,5.51,5.86,66490.0
2008-03-12,5.89,6.1,5.75,5.98,89826.0
2008-03-13,6.0,6.01,5.75,5.97,72852.0
2008-03-14,6.01,6.01,5.8,5.95,90628.0
2008-03-17,5.89,5.94,5.74,5.94,24199.0
2008-03-18,5.79,6.0,5.76,5.97,35709.0
2008-03-19,5.84,5.98,5.6,5.61,57070.0
2008-03-20,5.72,5.72,5.51,5.7,60099.0
2008-03-24,5.59,5.98,5.59,5.98,109878.0
2008-03-25,5.9,6.01,5.82,5.9,205202.0
2008-03-26,5.9,6.0,5.82,6.0,91727.0
2008-03-27,6.0,6.0,5.86,5.97,98144.0
2008-03-28,5.95,6.01,5.85,6.0,794233.0
2008-03-31,5.88,6.05,5.87,6.05,369752.0
2008-04-01,6.05,6.54,6.0,6.45,176436.0
2008-04-02,6.47,6.7,6.45,6.57,219935.0
2008-04-03,6.5,6.67,6.46,6.5,301136.0
2008-04-04,6.45,6.59,6.45,6.53,403122.0
2008-04-07,6.55,6.79,6.51,6.7,98265.0
2008-04-08,6.75,6.76,6.64,6.71,121730.0
2008-04-09,6.71,6.75,6.59,6.72,188772.0
2008-04-10,6.75,6.8,6.5,6.65,67237.0
2008-04-11,6.65,6.75,6.55,6.57,298780.0
2008-04-14,6.51,6.55,6.47,6.55,66469.0
2008-04-15,6.55,6.69,6.52,6.69,36724.0
2008-04-16,6.62,6.79,6.6,6.71,30786.0
2008-04-17,6.71,6.73,6.58,6.7,39102.0
2008-04-18,6.7,6.8,6.6,6.8,94863.0
2008-04-21,6.8,6.8,6.71,6.74,102592.0
2008-04-22,6.74,6.74,6.7,6.74,29988.0
2008-04-23,6.75,6.78,6.55,6.73,34542.0
2008-04-24,6.76,6.76,6.45,6.65,78799.0
2008-04-25,6.64,6.65,6.4,6.65,186357.0
2008-04-28,6.65,6.76,6.5,6.76,47900.0
2008-04-29,6.73,6.94,6.58,6.62,87549.0
2008-04-30,6.63,7.03,6.6,6.95,305815.0
2008-05-01,6.87,7.17,6.75,7.17,369571.0
2008-05-02,7.24,7.45,7.06,7.27,50707.0
2008-05-05,7.35,7.45,7.25,7.31,158915.0
2008-05-06,7.3,7.34,7.15,7.26,23415.0
2008-05-07,7.16,7.29,7.11,7.28,80236.0
2008-05-08,7.25,7.44,7.16,7.36,132298.0
2008-05-09,7.35,7.37,7.13,7.25,47091.0
2008-05-12,7.21,7.29,7.1,7.15,37511.0
2008-05-13,7.08,7.14,6.73,6.99,28796.0
2008-05-14,6.92,6.94,6.72,6.76,97593.0
2008-05-15,6.69,6.94,6.55,6.65,272324.0
2008-05-16,6.64,6.64,6.41,6.53,167336.0
2008-05-20,6.52,6.55,6.45,6.52,55526.0
2008-05-21,6.53,6.54,6.17,6.29,104107.0
2008-05-22,6.27,6.3,6.15,6.2,36555.0
2008-05-23,6.15,6.4,6.1,6.3,71712.0
2008-05-26,6.4,6.4,6.1,6.16,44927.0
2008-05-27,6.29,6.39,6.17,6.3,41700.0
2008-05-28,6.22,6.22,5.5,6.11,221564.0
2008-05-29,6.29,6.3,5.96,6.05,44255.0
2008-05-30,6.14,6.23,5.95,6.16,84812.0
2008-06-02,6.1,6.25,6.1,6.22,243280.0
2008-06-03,6.25,6.98,6.24,6.75,433918.0
2008-06-04,6.75,7.24,6.69,7.24,164506.0
2008-06-05,7.25,7.25,6.86,7.1,148849.0
2008-06-06,6.97,7.25,6.89,7.14,251499.0
2008-06-09,7.11,7.95,7.11,7.69,271892.0
2008-06-10,7.66,7.74,7.5,7.54,108013.0
2008-06-11,7.38,7.68,7.38,7.39,64225.0
2008-06-12,7.4,7.4,7.12,7.24,692979.0
2008-06-13,7.25,7.25,7.06,7.15,143945.0
2008-06-16,7.24,7.73,7.16,7.73,123023.0
2008-06-17,7.55,7.81,7.55,7.79,175356.0
2008-06-18,7.82,8.45,7.52,7.8,1024276.0
2008-06-19,7.9,7.95,7.42,7.65,500724.0
2008-06-20,7.65,7.85,7.59,7.59,359777.0
2008-06-23,7.64,7.8,7.6,7.6,372863.0
2008-06-24,7.7,7.7,7.44,7.59,207188.0
2008-06-25,7.6,7.7,7.48,7.5,145979.0
2008-06-26,7.41,7.49,7.24,7.31,146850.0
2008-06-27,7.32,7.48,7.15,7.44,183663.0
2008-06-30,7.44,7.44,7.36,7.4,49431.0
2008-07-02,7.45,7.5,6.9,6.93,675303.0
2008-07-03,6.96,6.99,6.56,6.81,798838.0
2008-07-04,6.99,7.34,6.65,6.99,61242.0
2008-07-07,7.24,7.24,6.75,6.95,149568.0
2008-07-08,6.76,6.88,6.37,6.46,148296.0
2008-07-09,6.51,6.92,6.35,6.48,215046.0
2008-07-10,6.46,6.75,6.43,6.51,418273.0
2008-07-11,6.56,6.63,6.33,6.35,104455.0
2008-07-14,6.52,6.55,6.34,6.35,137719.0
2008-07-15,6.33,6.33,6.06,6.14,288461.0
2008-07-16,6.19,6.24,6.1,6.16,761745.0
2008-07-17,6.2,6.28,6.11,6.17,232764.0
2008-07-18,6.19,6.19,6.04,6.14,175628.0
2008-07-21,6.14,6.3,6.09,6.09,290617.0
2008-07-22,6.19,6.19,6.0,6.05,94999.0
2008-07-23,6.16,6.16,5.95,6.03,138669.0
2008-07-24,5.9,6.03,5.61,5.73,108018.0
2008-07-25,5.72,5.72,5.4,5.43,145627.0
2008-07-28,5.43,5.43,5.11,5.15,603799.0
2008-07-29,5.29,5.29,5.14,5.25,289640.0
2008-07-30,5.69,5.69,5.24,5.39,218216.0
2008-07-31,5.58,5.64,5.25,5.34,140597.0
2008-08-01,5.49,5.5,5.25,5.31,69730.0
2008-08-05,5.59,5.59,5.11,5.23,633010.0
2008-08-06,5.25,5.69,5.13,5.54,141626.0
2008-08-07,5.42,5.6,5.4,5.6,145879.0
2008-08-08,5.64,5.7,5.56,5.65,134574.0
2008-08-11,5.66,5.74,5.65,5.67,112450.0
2008-08-12,5.67,5.82,5.5,5.52,335566.0
2008-08-13,6.05,6.95,6.05,6.88,859605.0
2008-08-14,7.0,7.3,6.91,7.25,613882.0
2008-08-15,7.27,7.3,7.05,7.29,373412.0
2008-08-18,7.29,7.73,7.2,7.56,355287.0
2008-08-19,7.55,7.75,7.55,7.66,344631.0
2008-08-20,7.7,7.85,7.51,7.84,182081.0
2008-08-21,7.83,8.09,7.74,7.97,427166.0
2008-08-22,7.96,8.05,7.87,7.97,183506.0
2008-08-25,7.95,8.02,7.9,7.94,132241.0
2008-08-26,7.9,7.94,7.58,7.71,368455.0
2008-08-27,7.71,7.92,7.71,7.84,369624.0
2008-08-28,8.04,8.74,8.02,8.6,846171.0
2008-08-29,8.45,8.79,8.36,8.69,476122.0
2008-09-02,8.63,8.9,8.49,8.64,379974.0
2008-09-03,8.56,8.65,7.95,8.0,757377.0
2008-09-04,8.05,8.3,7.99,8.0,272732.0
2008-09-05,7.96,8.09,7.95,7.99,245631.0
2008-09-08,8.28,8.29,8.11,8.19,511686.0
2008-09-09,8.16,8.19,7.5,7.56,524838.0
2008-09-10,7.31,7.84,7.31,7.64,364605.0
2008-09-11,7.5,7.79,7.46,7.74,366008.0
2008-09-12,7.75,8.57,7.75,8.44,873544.0
2008-09-15,8.29,8.55,8.06,8.2,1076844.0
2008-09-16,8.16,8.22,7.81,8.03,705468.0
2008-09-17,8.0,8.0,7.3,7.43,725902.0
2008-09-18,7.43,7.81,7.3,7.5,392415.0
2008-09-19,8.0,8.4,7.37,7.95,796651.0
2008-09-22,8.0,8.0,7.31,7.69,145448.0
2008-09-23,7.54,7.74,7.41,7.45,230734.0
2008-09-24,7.5,7.63,7.06,7.17,335079.0
2008-09-25,7.13,7.36,6.65,6.78,151939.0
2008-09-26,6.77,6.92,6.67,6.75,905936.0
2008-09-29,6.7,6.76,5.5,5.8,373882.0
2008-09-30,6.19,6.36,5.92,6.25,570795.0
2008-10-01,6.48,6.48,5.78,5.98,1409920.0
2008-10-02,5.99,5.99,5.0,5.32,344349.0
2008-10-03,5.52,5.64,5.05,5.16,1577672.0
2008-10-06,4.95,5.0,4.3,4.79,340546.0
2008-10-07,5.35,5.35,4.51,4.57,457906.0
2008-10-08,4.5,4.9,4.09,4.74,378813.0
2008-10-09,4.91,5.05,4.25,4.37,154851.0
2008-10-10,4.05,4.51,3.25,3.6,531384.0
2008-10-14,4.99,5.0,3.97,4.1,468900.0
2008-10-15,4.09,4.09,3.61,3.7,202826.0
2008-10-16,3.75,3.81,3.1,3.6,193120.0
2008-10-17,3.51,3.98,3.41,3.76,136937.0
2008-10-20,3.9,4.19,3.83,4.15,244309.0
2008-10-21,4.18,4.18,3.65,3.8,415018.0
2008-10-22,3.75,3.98,3.46,3.46,336692.0
2008-10-23,3.49,3.57,2.95,3.11,613586.0
2008-10-24,2.9,3.29,2.75,3.21,931531.0
2008-10-27,3.21,3.45,3.0,3.15,655496.0
2008-10-28,3.3,3.47,3.1,3.34,341752.0
2008-10-29,3.4,3.49,3.1,3.19,591219.0
2008-10-30,3.27,3.83,3.26,3.66,470893.0
2008-10-31,3.7,3.76,3.6,3.65,171279.0
2008-11-03,3.78,4.15,3.69,4.0,236714.0
2008-11-04,4.06,4.9,4.06,4.75,331055.0
2008-11-05,4.75,4.85,4.1,4.26,286677.0
2008-11-06,4.3,4.3,3.66,3.85,303363.0
2008-11-07,3.91,3.95,3.8,3.85,200596.0
2008-11-10,4.23,4.29,3.68,3.95,191648.0
2008-11-11,3.9,3.99,3.56,3.79,90624.0
2008-11-12,4.01,4.45,3.64,4.0,751543.0
2008-11-13,3.86,4.25,3.86,4.15,242146.0
2008-11-14,3.65,4.1,3.65,4.02,91095.0
2008-11-17,4.04,4.08,3.83,3.98,98494.0
2008-11-18,3.99,4.1,3.75,4.03,146142.0
2008-11-19,4.0,4.0,3.76,3.88,165181.0
2008-11-20,3.83,3.85,3.67,3.67,156248.0
2008-11-21,3.69,3.77,3.42,3.6,353639.0
2008-11-24,3.65,4.35,3.63,4.28,1592184.0
2008-11-25,4.28,4.64,4.28,4.64,121928.0
2008-11-26,4.6,4.95,4.34,4.94,128581.0
2008-11-27,4.98,4.98,4.65,4.73,50644.0
2008-11-28,4.5,5.0,4.5,5.0,85260.0
2008-12-01,4.85,5.32,4.8,4.99,274409.0
2008-12-02,5.1,5.2,4.99,5.05,278417.0
2008-12-03,5.05,5.25,4.85,5.1,88618.0
2008-12-04,4.58,5.41,4.58,5.35,452212.0
2008-12-05,5.16,5.35,5.0,5.33,96371.0
2008-12-08,5.45,6.1,5.32,6.0,233437.0
2008-12-09,6.0,6.0,5.62,5.62,170432.0
2008-12-10,5.47,5.85,5.26,5.38,176076.0
2008-12-11,5.78,5.78,5.34,5.4,189749.0
2008-12-12,5.1,5.55,5.01,5.4,330897.0
2008-12-15,5.17,5.45,5.17,5.43,170782.0
2008-12-16,5.42,5.43,5.05,5.39,175085.0
2008-12-17,5.0,5.0,5.0,5.0,0.0
2008-12-18,5.0,5.2,4.95,4.99,661483.0
2008-12-19,4.9,4.95,4.85,4.88,134560.0
2008-12-22,4.78,5.0,4.65,4.75,79918.0
2008-12-23,4.75,4.84,4.75,4.83,92371.0
2008-12-24,4.71,4.75,4.7,4.71,36464.0
2008-12-29,4.8,5.25,4.8,5.09,155354.0
2008-12-30,5.0,5.06,4.91,5.02,742137.0
2008-12-31,5.03,5.08,5.0,5.0,397604.0
2009-01-02,5.04,5.13,5.03,5.1,142528.0
2009-01-05,5.14,5.28,5.04,5.1,341314.0
2009-01-06,5.2,5.5,5.16,5.37,513488.0
2009-01-07,5.55,5.55,5.16,5.3,334809.0
2009-01-08,5.25,5.34,5.13,5.3,115825.0
2009-01-09,5.25,5.28,5.12,5.15,109474.0
2009-01-12,5.1,5.1,4.61,4.65,352335.0
2009-01-13,4.65,4.65,4.06,4.43,259398.0
2009-01-14,4.36,4.36,4.1,4.23,192477.0
2009-01-15,4.22,4.55,4.0,4.55,609796.0
2009-01-16,4.71,4.71,4.1,4.26,265875.0
2009-01-19,4.38,4.38,4.11,4.16,181212.0
2009-01-20,4.12,4.2,3.85,4.01,370528.0
2009-01-21,3.91,4.2,3.91,4.2,87394.0
2009-01-22,4.33,4.33,3.95,4.1,92152.0
2009-01-23,4.05,4.24,3.99,4.1,153112.0
2009-01-26,4.15,4.23,4.15,4.21,84857.0
2009-01-27,4.2,4.33,4.12,4.14,133134.0
2009-01-28,4.15,4.5,4.12,4.49,114795.0
2009-01-29,4.52,4.55,4.4,4.46,111150.0
2009-01-30,4.73,4.73,4.4,4.52,50383.0
2009-02-02,4.52,4.52,4.14,4.27,251518.0
2009-02-03,4.15,4.53,4.15,4.52,138948.0
2009-02-04,4.56,4.62,4.45,4.51,477220.0
2009-02-05,4.5,4.58,4.46,4.51,62961.0
2009-02-06,4.47,4.68,4.47,4.63,84860.0
2009-02-09,4.6,4.7,4.5,4.51,102286.0
2009-02-10,4.51,4.59,4.3,4.36,91824.0
2009-02-11,4.53,4.7,4.48,4.51,254273.0
2009-02-12,4.49,4.49,4.16,4.18,137835.0
2009-02-13,4.17,4.17,3.9,3.94,379161.0
2009-02-17,3.87,3.87,3.53,3.61,290451.0
2009-02-18,3.72,3.73,3.28,3.4,357709.0
2009-02-19,3.4,3.74,3.4,3.7,197823.0
2009-02-20,3.61,3.65,3.36,3.55,268450.0
2009-02-23,3.6,3.65,3.27,3.32,209619.0
2009-02-24,3.32,3.54,3.32,3.49,133783.0
2009-02-25,3.55,3.65,3.46,3.56,194575.0
2009-02-26,3.63,3.63,3.4,3.52,83091.0
2009-02-27,3.42,3.5,3.42,3.48,49280.0
2009-03-02,3.44,3.45,3.1,3.17,108077.0
2009-03-03,3.25,3.39,3.24,3.32,128439.0
2009-03-04,3.44,3.46,3.34,3.4,117778.0
2009-03-05,3.4,3.45,3.25,3.27,125902.0
2009-03-06,3.25,3.41,3.08,3.16,171070.0
2009-03-09,3.15,3.2,2.74,3.01,335244.0
2009-03-10,3.14,3.27,3.08,3.25,243644.0
2009-03-11,3.25,3.36,3.17,3.28,63052.0
2009-03-12,3.3,3.41,3.29,3.4,842643.0
2009-03-13,3.45,3.55,3.37,3.52,135628.0
2009-03-16,3.59,3.79,3.55,3.72,73027.0
2009-03-17,3.72,3.98,3.71,3.98,78366.0
2009-03-18,3.9,3.9,3.71,3.8,98746.0
2009-03-19,3.99,4.0,3.9,3.92,149249.0
2009-03-20,4.0,4.0,3.71,3.71,39840.0
2009-03-23,3.89,3.89,3.7,3.74,65883.0
2009-03-24,3.8,3.81,3.67,3.79,116603.0
2009-03-25,3.7,3.89,3.51,3.55,419210.0
2009-03-26,3.53,3.66,3.53,3.65,300678.0
2009-03-27,3.6,3.6,3.55,3.58,112315.0
2009-03-30,3.51,3.52,3.26,3.38,213867.0
2009-03-31,3.35,3.59,3.35,3.59,90134.0
2009-04-01,3.5,3.6,3.49,3.56,142223.0
2009-04-02,3.6,4.1,3.58,4.1,666037.0
2009-04-03,4.02,4.15,3.91,4.11,189818.0
2009-04-06,4.01,4.16,3.88,4.12,121343.0
2009-04-07,3.89,3.95,3.72,3.72,36350.0
2009-04-08,3.64,3.89,3.57,3.62,72942.0
2009-04-09,3.7,3.75,3.62,3.69,113096.0
2009-04-13,3.75,3.8,3.57,3.79,54037.0
2009-04-14,3.79,3.85,3.68,3.69,103020.0
2009-04-15,3.69,3.82,3.69,3.81,98803.0
2009-04-16,3.85,4.15,3.84,4.11,264772.0
2009-04-17,4.11,4.25,4.08,4.18,230727.0
2009-04-20,4.18,4.18,3.93,3.97,72546.0
2009-04-21,3.9,4.03,3.8,3.97,68275.0
2009-04-22,4.01,4.24,4.0,4.12,71219.0
2009-04-23,4.1,4.25,4.06,4.2,196233.0
2009-04-24,4.3,4.57,4.24,4.56,263964.0
2009-04-27,4.55,4.57,4.28,4.57,282678.0
2009-04-28,4.45,4.45,4.09,4.11,90890.0
2009-04-29,4.2,4.22,4.06,4.15,714331.0
2009-04-30,4.12,4.24,3.9,4.1,202304.0
2009-05-01,4.05,4.45,4.0,4.37,136530.0
2009-05-04,4.47,4.59,4.45,4.55,135421.0
2009-05-05,4.6,4.6,4.36,4.45,174981.0
2009-05-06,4.45,4.7,4.45,4.62,298535.0
2009-05-07,4.84,4.84,4.46,4.49,142461.0
2009-05-08,4.6,4.7,4.48,4.56,68339.0
2009-05-11,4.55,4.55,4.32,4.45,118653.0
2009-05-12,4.45,4.45,4.22,4.32,70952.0
2009-05-13,4.31,4.31,4.0,4.03,154562.0
2009-05-14,4.1,4.1,3.67,3.75,416619.0
2009-05-15,3.75,3.78,3.4,3.6,404366.0
2009-05-19,3.65,3.72,3.61,3.66,156217.0
2009-05-20,3.68,3.8,3.63,3.71,358184.0
2009-05-21,3.7,3.75,3.57,3.72,238231.0
2009-05-22,3.74,3.9,3.74,3.76,90860.0
2009-05-25,3.81,3.84,3.67,3.74,87141.0
2009-05-26,3.76,4.12,3.74,4.12,276703.0
2009-05-27,4.2,4.28,4.01,4.14,228239.0
2009-05-28,4.15,4.41,4.13,4.31,124051.0
2009-05-29,4.31,4.55,4.24,4.42,757959.0
2009-06-01,4.43,4.85,4.43,4.8,316042.0
2009-06-02,4.88,4.9,4.7,4.71,164257.0
2009-06-03,4.64,4.64,4.37,4.49,100286.0
2009-06-04,4.6,4.68,4.51,4.58,93526.0
2009-06-05,4.65,4.69,4.54,4.56,208228.0
2009-06-08,4.56,4.58,4.49,4.54,90939.0
2009-06-09,4.62,4.62,4.39,4.5,86640.0
2009-06-10,4.63,5.14,4.61,5.1,2673160.0
2009-06-11,5.24,5.28,4.91,5.03,1604848.0
2009-06-12,4.93,5.04,4.92,4.98,230026.0
2009-06-15,4.98,4.98,4.67,4.76,222394.0
2009-06-16,4.71,4.89,4.55,4.61,247699.0
2009-06-17,4.6,4.65,4.45,4.65,134076.0
2009-06-18,4.52,4.62,4.43,4.51,219433.0
2009-06-19,4.53,4.86,4.5,4.6,127451.0
2009-06-22,4.5,4.54,4.27,4.3,170489.0
2009-06-23,4.3,4.31,4.18,4.22,232016.0
2009-06-24,4.24,4.39,4.24,4.39,70879.0
2009-06-25,4.39,4.42,4.3,4.4,72445.0
2009-06-26,4.4,4.45,4.35,4.39,57376.0
2009-06-29,4.4,4.45,4.3,4.34,116408.0
2009-06-30,4.34,4.48,4.34,4.37,103853.0
2009-07-02,4.44,4.48,4.32,4.37,65666.0
2009-07-03,4.37,4.48,4.37,4.48,70237.0
2009-07-06,4.43,4.46,4.35,4.43,106701.0
2009-07-07,4.4,4.43,4.35,4.4,69476.0
2009-07-08,4.31,4.4,4.21,4.35,193894.0
2009-07-09,4.23,4.36,4.22,4.35,62488.0
2009-07-10,4.23,4.36,4.23,4.31,39299.0
2009-07-13,4.21,4.35,4.21,4.35,86964.0
2009-07-14,4.35,4.35,4.25,4.35,31969.0
2009-07-15,4.27,4.47,4.27,4.41,606814.0
2009-07-16,4.42,4.65,4.36,4.57,513625.0
2009-07-17,4.56,4.6,4.5,4.55,188722.0
2009-07-20,4.58,4.73,4.5,4.73,185571.0
2009-07-21,4.69,4.78,4.61,4.65,96100.0
2009-07-22,4.6,4.61,4.35,4.6,1054059.0
2009-07-23,4.51,4.73,4.51,4.7,72503.0
2009-07-24,4.7,4.75,4.66,4.75,362517.0
2009-07-27,4.8,4.8,4.71,4.76,50164.0
2009-07-28,4.75,4.83,4.5,4.8,211709.0
2009-07-29,4.78,4.78,4.61,4.65,110199.0
2009-07-30,4.68,4.78,4.62,4.7,328330.0
2009-07-31,4.68,4.68,4.6,4.65,61763.0
2009-08-04,4.67,4.69,4.53,4.65,82114.0
2009-08-05,4.65,4.65,4.53,4.58,225412.0
2009-08-06,4.59,4.64,4.46,4.5,72562.0
2009-08-07,4.47,4.79,4.46,4.75,331398.0
2009-08-10,4.74,4.9,4.73,4.9,295242.0
2009-08-11,4.85,4.9,4.8,4.88,82201.0
2009-08-12,4.35,4.87,4.16,4.48,1848025.0
2009-08-13,4.39,4.45,4.3,4.38,374800.0
2009-08-14,4.38,4.42,4.28,4.4,195685.0
2009-08-17,4.29,4.3,4.15,4.18,152723.0
2009-08-18,4.14,4.22,4.14,4.18,1255913.0
2009-08-19,4.13,4.2,4.11,4.15,1211350.0
2009-08-20,4.1,4.17,4.1,4.17,666978.0
2009-08-21,4.2,4.32,4.1,4.31,154115.0
2009-08-24,4.25,4.43,4.25,4.43,851280.0
2009-08-25,4.45,4.54,4.42,4.46,183980.0
2009-08-26,4.42,4.55,4.42,4.55,285919.0
2009-08-27,4.47,4.47,4.35,4.37,164627.0
2009-08-28,4.36,4.51,4.36,4.43,644739.0
2009-08-31,4.35,4.45,4.35,4.42,298782.0
2009-09-01,4.36,4.51,4.36,4.39,115334.0
2009-09-02,4.39,4.48,4.39,4.45,59960.0
2009-09-03,4.49,4.55,4.43,4.53,88375.0
2009-09-04,4.5,4.77,4.5,4.76,159934.0
2009-09-08,4.76,4.76,4.64,4.7,95521.0
2009-09-09,4.65,4.71,4.58,4.7,2782290.0
2009-09-10,4.72,4.9,4.61,4.87,303043.0
2009-09-11,4.91,5.0,4.85,4.92,470888.0
2009-09-14,4.92,5.07,4.92,5.0,481152.0
2009-09-15,5.0,5.26,5.0,5.25,299548.0
2009-09-16,5.3,5.65,5.3,5.59,1046147.0
2009-09-17,5.59,5.59,5.35,5.46,336082.0
2009-09-18,5.41,5.81,5.4,5.77,369754.0
2009-09-21,5.67,5.75,5.5,5.75,61963.0
2009-09-22,5.74,5.94,5.73,5.86,169219.0
2009-09-23,5.83,6.03,5.81,5.88,311588.0
2009-09-24,5.84,5.9,5.65,5.72,303602.0
2009-09-25,5.67,5.71,5.39,5.54,139037.0
2009-09-28,5.55,5.78,5.54,5.69,210942.0
2009-09-29,5.69,5.74,5.55,5.6,225650.0
2009-09-30,5.65,5.75,5.6,5.75,259451.0
2009-10-01,5.65,5.7,5.43,5.5,371256.0
2009-10-02,5.41,5.65,5.35,5.63,129440.0
2009-10-05,5.65,5.65,5.45,5.58,431050.0
2009-10-06,5.64,5.84,5.59,5.67,605635.0
2009-10-07,5.69,5.69,5.54,5.56,51660.0
2009-10-08,5.55,5.76,5.55,5.72,361437.0
2009-10-09,5.72,6.2,5.72,6.14,749572.0
2009-10-13,6.15,6.15,5.96,6.01,197823.0
2009-10-14,6.04,6.18,5.98,6.15,522957.0
2009-10-15,6.15,6.16,6.08,6.16,115782.0
2009-10-16,6.18,6.18,5.99,5.99,249198.0
2009-10-19,6.0,6.08,5.99,5.99,47538.0
2009-10-20,6.05,6.14,5.93,6.05,205779.0
2009-10-21,5.95,6.4,5.95,6.2,384888.0
2009-10-22,6.25,6.62,6.25,6.6,299511.0
2009-10-23,6.75,6.95,6.7,6.88,1040459.0
2009-10-26,6.95,6.96,6.21,6.28,134029.0
2009-10-27,6.28,6.32,6.05,6.27,531124.0
2009-10-28,6.25,6.5,6.0,6.03,368883.0
2009-10-29,6.01,6.41,6.01,6.41,212081.0
2009-10-30,6.34,6.55,6.19,6.25,155905.0
2009-11-02,6.23,6.56,6.1,6.4,255300.0
2009-11-03,6.35,6.39,6.12,6.39,33897.0
2009-11-04,6.4,6.66,6.4,6.55,202125.0
2009-11-05,6.55,6.59,6.4,6.5,183648.0
2009-11-06,6.4,6.48,6.4,6.48,29421.0
2009-11-09,6.6,6.63,6.47,6.54,312787.0
2009-11-10,6.4,7.17,6.4,7.01,479466.0
2009-11-11,7.1,7.1,6.89,7.08,209568.0
2009-11-12,6.91,7.03,6.79,6.85,258940.0
2009-11-13,6.83,7.0,6.81,6.9,106387.0
2009-11-16,6.91,7.41,6.9,7.35,114799.0
2009-11-17,7.27,7.33,7.17,7.22,291245.0
2009-11-18,7.28,7.3,7.18,7.2,76036.0
2009-11-19,7.15,7.22,7.09,7.1,353219.0
2009-11-20,7.0,7.11,6.8,6.98,462230.0
2009-11-23,7.04,7.07,6.98,6.98,178832.0
2009-11-24,6.98,6.98,6.81,6.96,40332.0
2009-11-25,6.93,6.96,6.86,6.89,48819.0
2009-11-26,6.88,6.95,6.71,6.76,58488.0
2009-11-27,6.61,6.8,6.61,6.8,65989.0
2009-11-30,6.72,6.84,6.7,6.75,48537.0
2009-12-01,6.76,6.8,6.73,6.8,47325.0
2009-12-02,6.76,6.86,6.76,6.85,380203.0
2009-12-03,6.85,6.85,6.62,6.75,97106.0
2009-12-04,6.82,6.82,6.64,6.67,124586.0
2009-12-07,6.7,6.84,6.7,6.81,230420.0
2009-12-08,6.81,6.99,6.77,6.98,90396.0
2009-12-09,6.98,6.98,6.68,6.8,155826.0
2009-12-10,6.82,6.85,6.71,6.79,48292.0
2009-12-11,6.8,7.05,6.78,7.05,541283.0
2009-12-14,7.06,7.25,6.99,7.24,70830.0
2009-12-15,7.32,7.45,7.3,7.38,283579.0
2009-12-16,7.5,7.5,7.35,7.44,130732.0
2009-12-17,7.37,7.44,7.35,7.37,54729.0
2009-12-18,7.44,7.45,7.25,7.25,98718.0
2009-12-21,7.34,7.61,7.12,7.6,75176.0
2009-12-22,7.63,7.75,7.53,7.75,94906.0
2009-12-23,7.76,7.9,7.76,7.81,152568.0
2009-12-24,7.74,7.83,7.69,7.7,14856.0
2009-12-29,7.6,7.8,7.45,7.7,94041.0
2009-12-30,7.62,7.7,7.62,7.7,72015.0
2009-12-31,7.67,7.67,7.48,7.48,38608.0
2010-01-04,7.52,7.63,7.49,7.56,393545.0
2010-01-05,7.56,7.75,7.48,7.75,275327.0
2010-01-06,7.72,7.88,7.72,7.88,289967.0
2010-01-07,7.85,8.1,7.79,8.1,133432.0
2010-01-08,8.1,8.41,8.05,8.3,302669.0
2010-01-11,8.4,8.44,8.33,8.38,250245.0
2010-01-12,8.4,8.45,8.3,8.36,405183.0
2010-01-13,8.38,8.4,8.06,8.25,163684.0
2010-01-14,8.25,8.4,8.25,8.35,136074.0
2010-01-15,8.25,8.39,8.1,8.22,222177.0
2010-01-18,8.2,8.3,8.0,8.0,41638.0
2010-01-19,7.96,8.03,7.87,7.92,284796.0
2010-01-20,7.86,7.9,7.43,7.5,278545.0
2010-01-21,7.49,7.59,7.33,7.38,156083.0
2010-01-22,7.33,7.48,7.15,7.37,140771.0
2010-01-25,7.38,7.47,7.31,7.38,215144.0
2010-01-26,7.4,7.4,7.12,7.28,331614.0
2010-01-27,7.25,7.5,7.25,7.49,968021.0
2010-01-28,7.5,7.5,7.41,7.47,499819.0
2010-01-29,7.47,7.5,7.12,7.29,307415.0
2010-02-01,7.22,7.59,7.22,7.59,903403.0
2010-02-02,7.61,7.7,7.48,7.6,214533.0
2010-02-03,7.58,7.67,7.42,7.46,104801.0
2010-02-04,7.41,7.41,7.02,7.09,211812.0
2010-02-05,7.01,7.25,6.92,7.25,280798.0
2010-02-08,7.21,7.25,7.13,7.25,101868.0
2010-02-09,7.2,7.43,7.06,7.38,567294.0
2010-02-10,7.4,7.5,7.25,7.38,705101.0
2010-02-11,7.33,7.33,6.96,6.96,370269.0
2010-02-12,7.0,7.07,6.76,6.93,141962.0
2010-02-16,6.93,7.05,6.8,7.01,860939.0
2010-02-17,7.07,7.07,6.98,7.0,180800.0
2010-02-18,7.0,7.0,6.87,6.9,121158.0
2010-02-19,6.9,6.95,6.88,6.9,234445.0
2010-02-22,6.91,6.93,6.87,6.87,466414.0
2010-02-23,6.87,6.9,6.71,6.74,152413.0
2010-02-24,6.72,6.89,6.72,6.89,351929.0
2010-02-25,6.89,6.9,6.76,6.86,61637.0
2010-02-26,6.91,6.91,6.83,6.87,160530.0
2010-03-01,6.85,6.98,6.79,6.79,214032.0
2010-03-02,6.76,7.03,6.76,7.03,335123.0
2010-03-03,7.05,7.2,6.94,7.0,121663.0
2010-03-04,7.06,7.07,6.95,6.96,183317.0
2010-03-05,6.94,7.03,6.87,6.93,43142.0
2010-03-08,7.0,7.0,6.88,6.89,172667.0
2010-03-09,6.89,6.94,6.72,6.72,90359.0
2010-03-10,6.77,6.8,6.6,6.66,87586.0
2010-03-11,6.63,6.69,6.6,6.66,147717.0
2010-03-12,6.64,6.72,6.52,6.61,237726.0
2010-03-15,6.57,6.6,6.51,6.58,84214.0
2010-03-16,6.61,6.61,6.5,6.55,69297.0
2010-03-17,6.46,6.72,6.46,6.7,287058.0
2010-03-18,6.65,6.71,6.64,6.71,305283.0
2010-03-19,6.69,6.69,6.54,6.58,64717.0
2010-03-22,6.53,6.63,6.52,6.56,360206.0
2010-03-23,6.53,6.59,6.52,6.55,202411.0
2010-03-24,6.56,6.86,6.56,6.69,81763.0
2010-03-25,6.9,6.99,6.83,6.93,357813.0
2010-03-26,6.98,7.2,6.91,7.1,312027.0
2010-03-29,7.1,7.31,7.1,7.21,200889.0
2010-03-30,7.25,7.27,7.15,7.22,229639.0
2010-03-31,7.2,7.26,7.04,7.19,99698.0
2010-04-01,7.23,7.43,7.1,7.41,779008.0
2010-04-05,7.41,7.58,7.41,7.58,717912.0
2010-04-06,7.51,7.7,7.47,7.63,278154.0
2010-04-07,7.63,7.69,7.49,7.56,80029.0
2010-04-08,7.49,7.65,7.3,7.62,150325.0
2010-04-09,7.57,7.63,7.53,7.61,157315.0
2010-04-12,7.61,7.69,7.55,7.62,50987.0
2010-04-13,7.56,7.6,7.4,7.4,44839.0
2010-04-14,7.42,7.42,7.19,7.24,30381.0
2010-04-15,7.29,7.6,7.29,7.56,410820.0
2010-04-16,7.51,7.58,7.39,7.55,43314.0
2010-04-19,7.43,7.53,7.38,7.5,33567.0
2010-04-20,7.49,7.67,7.47,7.65,354317.0
2010-04-21,7.61,7.67,7.37,7.48,148340.0
2010-04-22,7.42,7.54,7.25,7.46,143291.0
2010-04-23,7.45,7.56,7.31,7.46,153501.0
2010-04-26,7.45,7.61,7.45,7.6,101305.0
2010-04-27,7.62,7.64,7.38,7.39,49393.0
2010-04-28,7.28,7.42,7.21,7.24,99200.0
2010-04-29,7.29,7.31,7.15,7.25,98599.0
2010-04-30,7.25,7.29,6.9,7.01,157927.0
2010-05-03,7.0,7.3,6.88,7.26,881987.0
2010-05-04,7.22,7.25,7.02,7.08,121112.0
2010-05-05,7.08,7.12,6.79,6.85,55548.0
2010-05-06,6.86,7.02,6.75,6.95,133872.0
2010-05-07,6.84,6.94,6.75,6.93,101349.0
2010-05-10,7.02,7.18,6.88,6.95,75555.0
2010-05-11,6.85,6.98,6.85,6.92,30026.0
2010-05-12,6.88,7.13,6.83,7.13,200370.0
2010-05-13,7.18,7.18,7.0,7.15,122869.0
2010-05-14,7.05,7.17,7.02,7.15,120563.0
2010-05-17,7.08,7.08,6.89,6.98,56242.0
2010-05-18,7.05,7.07,6.76,6.79,21448.0
2010-05-19,6.79,6.79,6.54,6.67,101967.0
2010-05-20,6.57,6.63,6.54,6.6,60564.0
2010-05-21,6.5,6.89,6.26,6.81,76845.0
2010-05-25,6.58,6.93,6.58,6.84,111503.0
2010-05-26,7.0,7.0,6.84,6.99,37045.0
2010-05-27,7.0,7.11,6.98,7.07,76169.0
2010-05-28,7.06,7.23,7.04,7.21,54241.0
2010-05-31,7.12,7.23,7.1,7.1,158544.0
2010-06-01,7.01,7.12,6.81,6.81,148761.0
2010-06-02,6.5,6.5,6.21,6.34,398468.0
2010-06-03,6.28,6.31,6.22,6.22,1550632.0
2010-06-04,6.22,6.3,6.13,6.14,95825.0
2010-06-07,6.26,6.26,5.7,5.76,527192.0
2010-06-08,5.76,5.87,5.57,5.67,195745.0
2010-06-09,5.74,5.81,5.66,5.69,97148.0
2010-06-10,5.67,5.92,5.67,5.85,410104.0
2010-06-11,5.77,5.92,5.77,5.84,432223.0
2010-06-14,5.94,5.96,5.82,5.83,259079.0
2010-06-15,5.83,5.97,5.8,5.9,35758.0
2010-06-16,5.89,5.97,5.84,5.94,65556.0
2010-06-17,5.95,5.97,5.8,5.97,53682.0
2010-06-18,5.97,5.97,5.8,5.86,92080.0
2010-06-21,5.9,6.03,5.9,6.0,213746.0
2010-06-22,5.94,6.0,5.9,5.9,40077.0
2010-06-23,5.9,5.9,5.79,5.81,25272.0
2010-06-24,5.81,5.86,5.62,5.65,228123.0
2010-06-25,5.69,5.7,5.6,5.61,85253.0
2010-06-28,5.58,5.65,5.54,5.65,177604.0
2010-06-29,5.51,5.61,5.46,5.47,58510.0
2010-06-30,5.51,5.77,5.51,5.69,139844.0
2010-07-02,5.64,5.75,5.64,5.73,15389.0
2010-07-05,5.73,5.78,5.64,5.75,26256.0
2010-07-06,5.75,5.87,5.65,5.75,74788.0
2010-07-07,5.91,6.09,5.77,6.06,39980.0
2010-07-08,6.05,6.15,5.96,6.15,76539.0
2010-07-09,6.16,6.3,6.15,6.29,78346.0
2010-07-12,6.2,6.33,6.12,6.28,24174.0
2010-07-13,6.29,6.37,6.29,6.35,88298.0
2010-07-14,6.39,6.42,6.32,6.32,147527.0
2010-07-15,6.34,6.34,6.12,6.21,51971.0
2010-07-16,6.21,6.21,5.9,6.01,74361.0
2010-07-19,6.01,6.13,5.99,5.99,44933.0
2010-07-20,5.92,6.03,5.79,6.02,127354.0
2010-07-21,6.08,6.1,6.05,6.09,18802.0
2010-07-22,6.1,6.49,6.08,6.46,68970.0
2010-07-23,6.43,6.45,6.35,6.43,34212.0
2010-07-26,6.45,6.49,6.41,6.44,4722.0
2010-07-27,6.45,6.46,6.1,6.13,65233.0
2010-07-28,6.09,6.42,6.09,6.4,80436.0
2010-07-29,6.34,6.63,6.34,6.56,123535.0
2010-07-30,6.53,6.69,6.5,6.69,89924.0
2010-08-03,6.72,6.72,6.35,6.35,129754.0
2010-08-04,6.67,6.7,6.44,6.6,316714.0
2010-08-05,6.64,6.64,6.52,6.63,240148.0
2010-08-06,6.67,6.67,6.53,6.54,11054.0
2010-08-09,6.53,6.58,6.5,6.52,9468.0
2010-08-10,6.45,6.46,6.2,6.26,86857.0
2010-08-11,6.15,6.19,6.01,6.05,203903.0
2010-08-12,5.96,6.13,5.96,6.05,33985.0
2010-08-13,6.01,6.06,6.01,6.01,6694.0
2010-08-16,6.02,6.08,5.98,6.03,45215.0
2010-08-17,6.04,6.31,6.04,6.23,51030.0
2010-08-18,6.23,6.3,6.16,6.24,32882.0
2010-08-19,6.2,6.23,6.02,6.16,21504.0
2010-08-20,6.06,6.13,5.96,6.01,287045.0
2010-08-23,6.04,6.1,6.0,6.0,172262.0
2010-08-24,5.97,5.98,5.85,5.89,135729.0
2010-08-25,5.91,5.92,5.84,5.84,124170.0
2010-08-26,5.84,5.89,5.75,5.8,53808.0
2010-08-27,5.8,6.25,5.8,6.09,197467.0
2010-08-30,6.1,6.11,6.0,6.09,182744.0
2010-08-31,6.02,6.13,5.99,6.06,61762.0
2010-09-01,6.04,6.07,6.02,6.07,20492.0
2010-09-02,6.09,6.16,6.01,6.16,23472.0
2010-09-03,6.15,6.33,6.15,6.31,35606.0
2010-09-07,6.26,6.37,6.21,6.26,146539.0
2010-09-08,6.25,6.25,6.08,6.1,57617.0
2010-09-09,6.2,6.2,6.06,6.08,45319.0
2010-09-10,6.05,6.64,6.05,6.08,40409.0
2010-09-13,6.19,6.19,6.09,6.12,31894.0
2010-09-14,6.12,6.15,6.07,6.09,26202.0
2010-09-15,6.12,6.25,6.06,6.25,43526.0
2010-09-16,6.2,6.25,6.15,6.22,57102.0
2010-09-17,6.28,6.6,6.28,6.59,93034.0
2010-09-20,6.55,6.55,6.38,6.39,90262.0
2010-09-21,6.49,6.49,6.33,6.35,31214.0
2010-09-22,6.32,6.45,6.13,6.2,98693.0
2010-09-23,6.16,6.31,6.12,6.22,41148.0
2010-09-24,6.2,6.42,6.17,6.38,182609.0
2010-09-27,6.42,6.52,6.37,6.4,70017.0
2010-09-28,6.4,6.5,6.35,6.5,157836.0
2010-09-29,6.5,6.79,6.48,6.71,94549.0
2010-09-30,6.7,7.16,6.7,7.07,152423.0
2010-10-01,7.07,7.07,6.9,7.05,207026.0
2010-10-04,7.0,7.13,6.98,7.0,68339.0
2010-10-05,6.98,7.0,6.92,6.96,71542.0
2010-10-06,6.94,7.01,6.74,6.74,105523.0
2010-10-07,6.94,6.94,6.65,6.76,58315.0
2010-10-08,6.83,6.91,6.79,6.9,39850.0
2010-10-12,6.82,6.96,6.82,6.94,35500.0
2010-10-13,7.0,7.05,6.93,7.0,57136.0
2010-10-14,7.0,7.0,6.8,6.88,26270.0
2010-10-15,6.82,6.89,6.75,6.88,25547.0
2010-10-18,6.85,6.96,6.82,6.92,61592.0
2010-10-19,6.82,6.94,6.78,6.82,57484.0
2010-10-20,6.79,6.9,6.79,6.85,19901.0
2010-10-21,6.85,6.88,6.78,6.84,35956.0
2010-10-22,6.89,6.89,6.8,6.85,18327.0
2010-10-25,6.83,6.89,6.75,6.8,49237.0
2010-10-26,6.77,7.05,6.77,7.02,301643.0
2010-10-27,7.09,7.16,7.04,7.1,180841.0
2010-10-28,7.1,7.1,7.01,7.1,135298.0
2010-10-29,7.16,7.19,7.09,7.19,49198.0
2010-11-01,7.2,7.25,7.15,7.25,196508.0
2010-11-02,7.25,7.33,7.08,7.1,71717.0
2010-11-03,6.92,6.92,6.25,6.27,907429.0
2010-11-04,6.26,6.44,6.01,6.42,243539.0
2010-11-05,6.21,6.38,6.18,6.26,140072.0
2010-11-08,6.22,6.33,6.19,6.2,194199.0
2010-11-09,6.18,6.18,6.08,6.09,118492.0
2010-11-10,6.04,6.17,5.93,6.1,506019.0
2010-11-11,6.1,6.13,6.01,6.07,125143.0
2010-11-12,6.0,6.05,6.0,6.05,212417.0
2010-11-15,6.05,6.05,5.96,5.97,31165.0
2010-11-16,5.97,5.97,5.85,5.96,111429.0
2010-11-17,5.92,6.06,5.92,6.05,55968.0
2010-11-18,6.13,6.13,5.94,5.94,62298.0
2010-11-19,5.94,6.0,5.91,6.0,22062.0
2010-11-22,5.95,6.02,5.95,5.99,219261.0
2010-11-23,6.0,6.01,5.9,5.94,32478.0
2010-11-24,6.03,6.33,6.01,6.26,218640.0
2010-11-25,6.35,6.35,6.15,6.26,22531.0
2010-11-26,6.32,6.36,6.28,6.34,27412.0
2010-11-29,6.33,6.34,6.25,6.31,30445.0
2010-11-30,6.25,6.25,6.13,6.22,58774.0
2010-12-01,6.15,6.24,6.15,6.24,64003.0
2010-12-02,6.2,6.28,6.2,6.25,69776.0
2010-12-03,6.25,6.27,6.19,6.25,38345.0
2010-12-06,6.25,6.32,6.25,6.26,50839.0
2010-12-07,6.33,6.38,6.3,6.36,41236.0
2010-12-08,6.39,6.78,6.39,6.78,111474.0
2010-12-09,6.72,6.85,6.51,6.69,70005.0
2010-12-10,6.7,6.85,6.63,6.81,36459.0
2010-12-13,6.8,6.99,6.76,6.77,159481.0
2010-12-14,6.72,6.77,6.72,6.75,189895.0
2010-12-15,6.7,6.95,6.53,6.92,488089.0
2010-12-16,6.86,6.93,6.81,6.88,72773.0
2010-12-17,6.92,6.92,6.76,6.83,65802.0
2010-12-20,6.77,6.81,6.77,6.79,23174.0
2010-12-21,6.75,6.8,6.73,6.8,30416.0
2010-12-22,6.72,6.78,6.68,6.78,39997.0
2010-12-23,6.72,6.8,6.7,6.73,62708.0
2010-12-24,6.66,6.66,6.5,6.58,24945.0
2010-12-29,6.47,6.75,6.47,6.62,43329.0
2010-12-30,6.62,6.67,6.59,6.63,58326.0
2010-12-31,6.64,6.8,6.58,6.73,31991.0
2011-01-04,6.82,6.82,6.78,6.8,109260.0
2011-01-05,6.77,6.8,6.75,6.75,63947.0
2011-01-06,6.81,6.81,6.58,6.58,41262.0
2011-01-07,6.58,6.69,6.41,6.5,37000.0
2011-01-10,6.4,6.6,6.4,6.6,27467.0
2011-01-11,6.56,6.65,6.51,6.54,60784.0
2011-01-12,6.64,6.71,6.55,6.63,40517.0
2011-01-13,6.66,6.7,6.55,6.64,71029.0
2011-01-14,6.6,6.64,6.6,6.63,15070.0
2011-01-17,6.63,6.78,6.63,6.74,36704.0
2011-01-18,6.83,6.85,6.76,6.77,62943.0
2011-01-19,6.76,6.78,6.6,6.62,23100.0
2011-01-20,6.62,6.65,6.5,6.5,97217.0
2011-01-21,6.58,6.59,6.47,6.53,22313.0
2011-01-24,6.47,6.75,6.47,6.73,78100.0
2011-01-25,6.65,6.83,6.65,6.8,444392.0
2011-01-26,6.78,7.24,6.78,7.22,266703.0
2011-01-27,7.21,7.36,7.17,7.36,78046.0
2011-01-28,7.3,7.4,7.12,7.3,775576.0
2011-01-31,7.16,7.41,7.16,7.37,260373.0
2011-02-01,7.18,7.35,6.92,6.92,177345.0
2011-02-02,6.95,7.26,6.92,7.09,344024.0
2011-02-03,7.06,7.5,7.06,7.11,288340.0
2011-02-04,7.08,7.2,7.07,7.16,40790.0
2011-02-07,7.18,7.49,7.18,7.45,972782.0
2011-02-08,7.45,7.47,7.38,7.45,103860.0
2011-02-09,7.38,7.38,7.12,7.12,59569.0
2011-02-10,7.2,7.2,6.99,7.01,88587.0
2011-02-11,7.01,7.14,7.01,7.1,108324.0
2011-02-14,7.07,7.15,7.07,7.1,54340.0
2011-02-15,7.08,7.14,7.08,7.1,25736.0
2011-02-16,7.1,7.19,7.1,7.16,29849.0
2011-02-17,7.14,7.18,7.06,7.08,73325.0
2011-02-18,6.98,6.98,6.75,6.78,144994.0
2011-02-22,6.71,6.83,6.65,6.72,76706.0
2011-02-23,6.7,6.94,6.7,6.89,72402.0
2011-02-24,6.94,7.0,6.91,6.96,123278.0
2011-02-25,6.91,7.0,6.91,6.97,43242.0
2011-02-28,6.95,7.04,6.87,7.0,131976.0
2011-03-01,7.05,7.05,6.87,6.98,58219.0
2011-03-02,6.86,7.09,6.86,6.99,159106.0
2011-03-03,7.0,7.05,6.89,6.92,143693.0
2011-03-04,6.88,7.0,6.88,6.92,17726.0
2011-03-07,6.95,6.95,6.8,6.8,27184.0
2011-03-08,6.81,7.0,6.78,7.0,496846.0
2011-03-09,7.05,7.05,7.05,7.05,0.0
2011-03-10,7.04,7.04,6.77,6.86,36988.0
2011-03-11,6.95,7.13,6.86,7.12,660850.0
2011-03-14,7.02,7.22,7.02,7.15,476540.0
2011-03-15,7.14,7.14,6.86,7.1,43032.0
2011-03-16,6.83,7.0,6.75,6.78,47183.0
2011-03-17,6.82,6.98,6.82,6.96,27787.0
2011-03-18,6.97,7.0,6.9,7.0,82395.0
2011-03-21,6.99,7.0,6.89,6.9,13464.0
2011-03-22,6.89,6.97,6.88,6.95,21095.0
2011-03-23,6.88,6.99,6.88,6.94,18498.0
2011-03-24,6.89,6.99,6.89,6.95,11647.0
2011-03-25,6.86,6.97,6.86,6.95,230240.0
2011-03-28,6.93,6.95,6.91,6.93,509058.0
2011-03-29,6.93,6.95,6.93,6.94,18394.0
2011-03-30,6.94,6.96,6.92,6.94,33161.0
2011-03-31,6.94,6.96,6.9,6.91,44178.0
2011-04-01,6.94,6.95,6.75,6.83,62638.0
2011-04-04,6.73,6.91,6.7,6.88,220106.0
2011-04-05,6.9,6.9,6.82,6.85,33495.0
2011-04-06,6.85,6.85,6.81,6.85,211093.0
2011-04-07,6.86,6.91,6.77,6.84,205008.0
2011-04-08,6.82,6.95,6.82,6.9,63384.0
2011-04-11,6.92,6.92,6.86,6.9,90084.0
2011-04-12,6.87,6.95,6.85,6.94,29638.0
2011-04-13,6.94,7.0,6.87,7.0,100411.0
2011-04-14,7.02,7.02,6.97,6.97,37733.0
2011-04-15,7.0,7.02,6.92,6.92,19044.0
2011-04-18,6.9,6.92,6.85,6.9,74949.0
2011-04-19,6.83,7.0,6.83,6.95,32296.0
2011-04-20,7.0,7.06,6.92,6.93,848004.0
2011-04-21,6.95,6.98,6.92,6.97,75392.0
2011-04-25,6.92,7.04,6.92,6.99,438460.0
2011-04-26,6.97,6.98,6.87,6.98,52685.0
2011-04-27,6.91,7.01,6.9,6.99,2418682.0
2011-04-28,6.99,6.99,6.87,6.87,44427.0
2011-04-29,6.88,6.96,6.85,6.85,18380.0
2011-05-02,6.85,6.93,6.85,6.9,39123.0
2011-05-03,6.96,6.97,6.74,6.75,63562.0
2011-05-04,6.7,6.86,6.6,6.82,122372.0
2011-05-05,6.84,6.85,6.51,6.51,256803.0
2011-05-06,6.55,6.74,6.55,6.67,129756.0
2011-05-09,6.71,6.72,6.64,6.71,93182.0
2011-05-10,6.78,6.79,6.66,6.69,11119.0
2011-05-11,6.69,6.69,6.62,6.63,79802.0
2011-05-12,6.63,6.68,6.62,6.65,27770.0
2011-05-13,6.65,6.72,6.65,6.68,13032.0
2011-05-16,6.64,6.68,6.6,6.65,83787.0
2011-05-17,6.65,6.67,6.57,6.57,45029.0
2011-05-18,6.51,6.65,6.49,6.6,66010.0
2011-05-19,6.66,6.87,6.66,6.78,175077.0
2011-05-20,6.7,6.74,6.63,6.73,53674.0
2011-05-24,6.7,6.82,6.7,6.79,263016.0
2011-05-25,6.75,6.76,6.72,6.74,46554.0
2011-05-26,6.65,6.7,6.65,6.68,96047.0
2011-05-27,6.65,6.85,6.65,6.8,27161.0
2011-05-30,6.8,6.9,6.79,6.85,55691.0
2011-05-31,6.89,6.94,6.86,6.87,83255.0
2011-06-01,6.82,6.9,6.78,6.81,22806.0
2011-06-02,6.93,7.14,6.79,7.1,302511.0
2011-06-03,7.0,7.41,6.9,7.4,719858.0
2011-06-06,7.36,7.49,7.31,7.47,426627.0
2011-06-07,7.47,7.66,7.45,7.6,531215.0
2011-06-08,7.62,7.62,7.5,7.51,182648.0
2011-06-09,7.5,7.52,7.41,7.49,68508.0
2011-06-10,7.49,7.62,7.49,7.56,586174.0
2011-06-13,7.56,7.56,7.41,7.46,752748.0
2011-06-14,7.46,7.51,7.39,7.51,46051.0
2011-06-15,7.4,7.4,7.28,7.33,25213.0
2011-06-16,7.35,7.48,7.29,7.35,54137.0
2011-06-17,7.28,7.4,7.25,7.25,89089.0
2011-06-20,7.26,7.48,7.26,7.42,30649.0
2011-06-21,7.37,7.48,7.29,7.46,379732.0
2011-06-22,7.43,7.48,7.2,7.2,81842.0
2011-06-23,7.11,7.44,7.02,7.44,94713.0
2011-06-24,7.41,7.45,7.36,7.45,159549.0
2011-06-27,7.45,7.48,7.29,7.3,94814.0
2011-06-28,7.38,7.68,7.31,7.66,1002212.0
2011-06-29,7.65,7.7,7.59,7.65,170271.0
2011-06-30,7.65,7.77,7.61,7.71,130945.0
2011-07-04,7.75,7.92,7.75,7.86,210241.0
2011-07-05,7.9,8.09,7.86,8.07,271608.0
2011-07-06,8.07,8.15,7.86,8.0,107997.0
2011-07-07,8.1,8.19,8.01,8.09,93065.0
2011-07-08,8.12,8.14,8.0,8.02,55597.0
2011-07-11,8.06,8.06,7.94,7.99,30959.0
2011-07-12,7.98,8.15,7.98,8.05,182173.0
2011-07-13,8.15,8.4,8.14,8.27,160975.0
2011-07-14,8.26,8.37,8.21,8.33,112931.0
2011-07-15,8.3,8.3,8.02,8.03,22587.0
2011-07-18,7.97,8.13,7.91,8.04,42226.0
2011-07-19,8.06,8.16,7.98,8.0,24971.0
2011-07-20,8.05,8.11,7.92,7.93,7919.0
2011-07-21,7.94,8.07,7.92,8.04,172380.0
2011-07-22,8.0,8.13,8.0,8.05,169488.0
2011-07-25,8.03,8.16,7.96,8.12,66829.0
2011-07-26,8.1,8.12,7.99,8.0,17567.0
2011-07-27,8.0,8.02,7.83,7.97,34442.0
2011-07-28,7.95,7.98,7.73,7.87,365850.0
2011-07-29,7.87,7.87,7.73,7.8,48792.0
2011-08-02,7.67,7.73,7.65,7.67,60736.0
2011-08-03,7.61,7.7,7.55,7.7,38515.0
2011-08-04,7.62,7.73,7.21,7.35,70413.0
2011-08-05,7.32,7.32,6.89,7.02,110785.0
2011-08-08,6.85,6.99,6.81,6.97,72235.0
2011-08-09,6.96,7.18,6.88,7.15,430412.0
2011-08-10,7.18,7.18,6.9,6.95,84501.0
2011-08-11,6.91,7.0,6.81,6.95,152598.0
2011-08-12,7.19,7.19,6.98,7.0,106064.0
2011-08-15,7.09,7.09,6.98,6.98,43445.0
2011-08-16,7.0,7.0,6.86,6.88,40743.0
2011-08-17,6.95,6.95,6.3,6.58,660674.0
2011-08-18,6.51,6.55,6.09,6.3,361020.0
2011-08-19,6.32,6.33,6.03,6.09,297875.0
2011-08-22,6.26,6.32,6.0,6.05,325653.0
2011-08-23,6.1,6.19,6.03,6.13,60124.0
2011-08-24,6.11,6.25,6.1,6.23,131381.0
2011-08-25,6.25,6.25,6.15,6.16,17756.0
2011-08-26,6.17,6.21,6.15,6.2,27614.0
2011-08-29,6.25,6.33,6.2,6.32,48813.0
2011-08-30,6.3,6.46,6.27,6.45,68560.0
2011-08-31,6.45,6.83,6.45,6.79,110686.0
2011-09-01,6.79,6.8,6.64,6.71,67684.0
2011-09-02,6.56,6.77,6.56,6.76,43824.0
2011-09-06,6.61,6.72,6.42,6.53,69121.0
2011-09-07,6.6,6.64,6.46,6.54,21988.0
2011-09-08,6.55,6.63,6.51,6.57,86365.0
2011-09-09,6.61,6.61,6.24,6.26,34739.0
2011-09-12,6.26,6.26,6.2,6.21,12594.0
2011-09-13,6.24,6.45,6.24,6.25,34434.0
2011-09-14,6.25,6.3,6.19,6.3,100729.0
2011-09-15,6.47,6.47,6.24,6.27,18294.0
2011-09-16,6.25,6.74,6.17,6.72,94627.0
2011-09-19,6.63,6.68,6.46,6.6,24580.0
2011-09-20,6.65,6.65,6.52,6.52,8727.0
2011-09-21,6.54,6.57,6.31,6.31,18673.0
2011-09-22,6.01,6.26,6.01,6.07,35576.0
2011-09-23,5.98,6.09,5.96,5.98,282871.0
2011-09-26,6.05,6.09,6.0,6.09,170181.0
2011-09-27,6.2,6.24,6.15,6.23,142562.0
2011-09-28,6.23,6.23,5.92,6.05,97905.0
2011-09-29,6.06,6.06,5.97,5.99,154398.0
2011-09-30,6.0,6.15,5.85,6.15,39430.0
2011-10-03,6.02,6.03,5.88,6.01,25428.0
2011-10-04,5.95,6.01,5.86,6.0,67746.0
2011-10-05,6.01,6.05,5.97,6.0,144814.0
2011-10-06,6.08,6.08,5.94,5.94,50839.0
2011-10-07,6.0,6.05,5.94,5.98,163610.0
2011-10-11,5.92,6.06,5.92,6.02,36378.0
2011-10-12,6.1,6.3,6.1,6.28,253502.0
2011-10-13,6.26,6.26,6.16,6.22,5910.0
2011-10-14,6.28,6.45,6.24,6.45,62560.0
2011-10-17,6.45,6.57,6.4,6.54,62269.0
2011-10-18,6.58,6.72,6.52,6.64,36482.0
2011-10-19,6.65,6.66,6.44,6.44,142569.0
2011-10-20,6.35,6.58,6.3,6.57,13776.0
2011-10-21,6.68,6.68,6.53,6.63,6421.0
2011-10-24,6.4,6.48,6.02,6.48,104842.0
2011-10-25,6.52,6.58,6.35,6.37,23387.0
2011-10-26,6.42,6.42,6.25,6.29,19510.0
2011-10-27,6.34,6.35,6.11,6.35,29575.0
2011-10-28,6.31,6.33,6.21,6.28,9284.0
2011-10-31,6.25,6.3,6.2,6.21,15054.0
2011-11-01,6.2,6.39,6.1,6.33,47978.0
2011-11-02,6.04,6.58,6.04,6.58,297558.0
2011-11-03,6.6,6.67,6.59,6.63,376964.0
2011-11-04,6.59,7.33,6.3,7.2,288017.0
2011-11-07,7.23,7.28,7.0,7.15,114468.0
2011-11-08,7.19,7.35,7.15,7.29,112592.0
2011-11-09,7.18,7.18,6.95,6.98,220978.0
2011-11-10,6.95,6.99,6.72,6.75,115328.0
2011-11-11,6.69,6.75,6.62,6.65,12555.0
2011-11-14,6.62,6.67,6.52,6.53,14619.0
2011-11-15,6.53,6.61,6.5,6.51,7295.0
2011-11-16,6.63,6.67,6.59,6.67,4016.0
2011-11-17,6.67,6.69,6.5,6.52,165435.0
2011-11-18,6.5,6.56,6.47,6.54,188296.0
2011-11-21,6.5,6.53,6.3,6.48,40000.0
2011-11-22,6.38,6.51,6.38,6.51,5686.0
2011-11-23,6.51,6.52,6.36,6.39,13674.0
2011-11-24,6.45,6.45,6.4,6.4,92966.0
2011-11-25,6.41,6.43,6.31,6.43,29040.0
2011-11-28,6.7,6.7,6.37,6.39,59283.0
2011-11-29,6.39,6.59,6.35,6.59,262318.0
2011-11-30,6.72,6.75,6.49,6.6,191598.0
2011-12-01,6.54,6.57,6.45,6.48,11020.0
2011-12-02,6.48,6.5,6.41,6.44,318720.0
2011-12-05,6.41,6.49,6.35,6.35,62730.0
2011-12-06,6.39,6.39,6.31,6.38,23755.0
2011-12-07,6.31,6.35,6.3,6.3,16516.0
2011-12-08,6.3,6.3,6.17,6.23,36319.0
2011-12-09,6.2,6.24,6.2,6.22,16900.0
2011-12-12,6.19,6.19,6.13,6.17,27310.0
2011-12-13,6.18,6.18,6.05,6.11,80322.0
2011-12-14,6.05,6.06,5.77,5.8,37855.0
2011-12-15,5.84,5.84,5.72,5.75,195642.0
2011-12-16,5.85,5.85,5.5,5.5,132362.0
2011-12-19,5.42,5.52,5.41,5.47,175801.0
2011-12-20,5.51,5.95,5.51,5.93,165175.0
2011-12-21,5.92,5.97,5.89,5.96,81314.0
2011-12-22,5.94,6.17,5.94,6.12,73820.0
2011-12-23,6.16,6.16,5.96,6.06,62091.0
2011-12-28,6.01,6.22,6.01,6.2,149047.0
2011-12-29,6.25,6.26,6.24,6.25,22602.0
2011-12-30,6.25,6.46,6.25,6.45,125148.0
2012-01-03,6.52,6.75,6.52,6.7,359992.0
2012-01-04,6.58,6.76,6.58,6.73,63178.0
2012-01-05,6.75,6.75,6.6,6.65,43109.0
2012-01-06,6.63,6.64,6.58,6.6,52235.0
2012-01-09,6.52,6.61,6.52,6.6,35188.0
2012-01-10,6.69,6.69,6.61,6.66,50224.0
2012-01-11,6.64,6.65,6.46,6.5,129150.0
2012-01-12,6.49,6.52,6.41,6.48,14324.0
2012-01-13,6.54,6.54,6.29,6.39,68843.0
2012-01-16,6.3,6.35,6.26,6.3,36178.0
2012-01-17,6.3,6.36,6.3,6.31,82890.0
2012-01-18,6.35,6.35,6.29,6.3,137632.0
2012-01-19,6.35,6.72,6.35,6.7,49339.0
2012-01-20,6.77,6.79,6.72,6.77,20464.0
2012-01-23,6.79,6.88,6.79,6.85,23427.0
2012-01-24,6.77,6.8,6.6,6.8,18177.0
2012-01-25,6.76,7.08,6.75,7.06,207385.0
2012-01-26,7.05,7.1,6.94,6.99,132025.0
2012-01-27,6.99,6.99,6.9,6.96,69857.0
2012-01-30,6.99,7.01,6.91,7.01,56818.0
2012-01-31,6.99,7.0,6.95,6.99,51904.0
2012-02-01,7.0,7.06,6.99,7.02,41165.0
2012-02-02,7.06,7.19,7.04,7.18,397773.0
2012-02-03,7.18,7.2,7.05,7.11,32471.0
2012-02-06,7.1,7.18,7.06,7.16,216656.0
2012-02-07,7.18,7.28,7.05,7.1,108747.0
2012-02-08,7.5,7.94,7.33,7.6,294948.0
2012-02-09,7.6,7.81,7.51,7.77,748730.0
2012-02-10,7.7,7.88,7.7,7.76,1502357.0
2012-02-13,7.75,7.9,7.75,7.88,143533.0
2012-02-14,7.88,8.02,7.85,8.02,244571.0
2012-02-15,8.02,8.02,7.82,7.86,85385.0
2012-02-16,7.86,7.93,7.72,7.89,342746.0
2012-02-17,7.95,8.02,7.89,7.99,178893.0
2012-02-21,8.02,8.15,7.84,7.88,217825.0
2012-02-22,7.88,7.94,7.88,7.89,323939.0
2012-02-23,7.94,8.12,7.9,8.11,336965.0
2012-02-24,8.07,8.14,8.02,8.02,69182.0
2012-02-27,8.0,8.16,7.95,8.11,92055.0
2012-02-28,8.06,8.35,8.06,8.35,263860.0
2012-02-29,8.34,8.39,8.16,8.2,96611.0
2012-03-01,8.25,8.27,8.11,8.15,30065.0
2012-03-02,8.15,8.16,8.1,8.15,100405.0
2012-03-05,8.15,8.16,8.09,8.1,201696.0
2012-03-06,8.05,8.05,7.9,7.95,38003.0
2012-03-07,7.95,8.09,7.94,8.09,106964.0
2012-03-08,8.1,8.29,8.09,8.26,387364.0
2012-03-09,8.3,8.3,8.16,8.16,145285.0
2012-03-12,8.16,8.23,8.06,8.2,144708.0
2012-03-13,8.18,8.3,8.18,8.3,274766.0
2012-03-14,8.3,8.37,8.28,8.34,65100.0
2012-03-15,8.37,8.7,8.32,8.7,280664.0
2012-03-16,8.75,8.87,8.6,8.65,92617.0
2012-03-19,8.7,8.8,8.69,8.75,264528.0
2012-03-20,8.65,8.76,8.6,8.62,90887.0
2012-03-21,8.7,8.76,8.67,8.74,118663.0
2012-03-22,8.64,8.76,8.64,8.7,92156.0
2012-03-23,8.65,8.85,8.65,8.8,223584.0
2012-03-26,8.85,9.03,8.67,8.7,85640.0
2012-03-27,8.66,8.84,8.6,8.83,254354.0
2012-03-28,8.9,8.9,8.68,8.7,121943.0
2012-03-29,8.7,8.74,8.65,8.74,95328.0
2012-03-30,8.75,8.93,8.6,8.93,352593.0
2012-04-02,8.95,9.27,8.82,9.27,335502.0
2012-04-03,9.29,9.44,9.2,9.44,195512.0
2012-04-04,9.38,9.41,9.21,9.4,384942.0
2012-04-05,9.4,9.47,9.3,9.4,678980.0
2012-04-09,9.32,9.39,9.3,9.34,47872.0
2012-04-10,9.31,9.42,8.99,9.05,424662.0
2012-04-11,9.03,9.33,9.03,9.22,138436.0
2012-04-12,9.28,9.28,9.16,9.2,143647.0
2012-04-13,9.15,9.44,9.15,9.29,85092.0
2012-04-16,9.28,9.4,9.26,9.33,164192.0
2012-04-17,9.34,9.45,9.28,9.42,152205.0
2012-04-18,9.45,9.63,9.43,9.5,217613.0
2012-04-19,9.59,9.99,9.51,9.83,279168.0
2012-04-20,9.82,9.96,9.78,9.95,122197.0
2012-04-23,9.94,9.94,9.3,9.48,467400.0
2012-04-24,9.54,9.62,9.39,9.52,134073.0
2012-04-25,9.56,9.6,9.35,9.42,417903.0
2012-04-26,9.35,9.52,9.35,9.44,543369.0
2012-04-27,9.38,9.52,9.31,9.44,76957.0
2012-04-30,9.49,9.49,9.34,9.41,150623.0
2012-05-01,9.4,9.65,9.4,9.57,93661.0
2012-05-02,9.59,9.8,9.51,9.8,104214.0
2012-05-03,9.8,9.8,9.5,9.62,52556.0
2012-05-04,9.51,9.61,9.35,9.35,41643.0
2012-05-07,9.35,9.38,9.13,9.23,110588.0
2012-05-08,9.2,9.23,8.79,8.93,149825.0
2012-05-09,8.78,9.0,8.78,8.87,65777.0
2012-05-10,8.89,9.24,8.89,9.17,28467.0
2012-05-11,9.17,9.25,9.12,9.25,26658.0
2012-05-14,9.17,9.17,9.0,9.08,73583.0
2012-05-15,9.01,9.21,9.01,9.14,72519.0
2012-05-16,9.14,9.14,8.93,9.02,264629.0
2012-05-17,9.03,9.04,8.58,8.77,79212.0
2012-05-18,8.78,8.85,8.71,8.77,251715.0
2012-05-22,8.65,8.89,8.65,8.71,75768.0
2012-05-23,8.71,9.17,8.71,8.91,98594.0
2012-05-24,9.0,9.0,8.65,8.85,39222.0
2012-05-25,8.7,8.71,8.33,8.6,265623.0
2012-05-28,9.46,9.47,8.42,8.5,132469.0
2012-05-29,8.45,8.45,8.25,8.3,208715.0
2012-05-30,8.11,8.39,8.09,8.25,160530.0
2012-05-31,8.25,8.36,8.23,8.27,201769.0
2012-06-01,8.21,8.27,8.21,8.24,59558.0
2012-06-04,8.03,8.21,8.02,8.13,78459.0
2012-06-05,8.15,8.27,8.08,8.27,61204.0
2012-06-06,8.24,8.49,8.12,8.36,125015.0
2012-06-07,8.4,8.42,8.03,8.04,59878.0
2012-06-08,8.04,8.04,7.85,7.97,85644.0
2012-06-11,8.0,8.36,7.92,8.25,313569.0
2012-06-12,8.25,8.28,8.19,8.28,133804.0
2012-06-13,8.28,8.34,7.86,8.06,423194.0
2012-06-14,8.15,8.19,8.04,8.11,59333.0
2012-06-15,8.05,8.16,8.05,8.14,35035.0
2012-06-18,8.15,8.15,8.01,8.06,144111.0
2012-06-19,8.06,8.28,8.04,8.24,210079.0
2012-06-20,8.25,8.3,8.23,8.26,237408.0
2012-06-21,8.28,8.31,8.25,8.27,127792.0
2012-06-22,8.28,8.49,8.26,8.45,147287.0
2012-06-25,8.45,8.63,8.45,8.52,229939.0
2012-06-26,8.51,8.73,8.48,8.61,158197.0
2012-06-27,8.6,8.65,8.55,8.59,78768.0
2012-06-28,8.43,8.59,8.41,8.54,51842.0
2012-06-29,8.65,9.39,8.65,9.34,447904.0
2012-07-03,9.38,9.48,9.26,9.26,285364.0
2012-07-04,9.13,9.26,9.12,9.2,10429.0
2012-07-05,9.11,9.18,9.03,9.03,31835.0
2012-07-06,8.99,9.0,8.84,8.84,38451.0
2012-07-09,8.76,8.85,8.58,8.58,197683.0
2012-07-10,8.57,8.86,8.53,8.8,36962.0
2012-07-11,8.73,8.87,8.73,8.87,54481.0
2012-07-12,8.85,8.85,8.05,8.05,161656.0
2012-07-13,8.05,8.39,8.05,8.3,81235.0
2012-07-16,8.3,8.31,8.16,8.16,60606.0
2012-07-17,8.15,8.15,7.89,7.95,118724.0
2012-07-18,7.9,8.13,7.81,7.97,102654.0
2012-07-19,8.05,8.07,7.96,8.0,119388.0
2012-07-20,7.91,8.06,7.91,8.05,285711.0
2012-07-23,8.01,8.03,7.86,7.93,455212.0
2012-07-24,7.93,8.0,7.81,7.87,95645.0
2012-07-25,7.84,7.88,7.76,7.86,60725.0
2012-07-26,7.85,7.94,7.77,7.92,14758.0
2012-07-27,7.85,8.19,7.85,8.02,28382.0
2012-07-30,8.02,8.14,8.01,8.11,47742.0
2012-07-31,8.1,8.16,8.03,8.16,149961.0
2012-08-01,8.13,8.18,8.13,8.15,127933.0
2012-08-02,8.15,8.24,8.15,8.17,306454.0
2012-08-03,8.22,8.28,8.16,8.21,5630.0
2012-08-07,8.21,8.32,8.2,8.31,89973.0
2012-08-08,8.31,8.69,8.31,8.5,31834.0
2012-08-09,8.5,8.5,8.27,8.34,503804.0
2012-08-10,8.3,8.39,8.25,8.32,9127.0
2012-08-13,8.34,8.44,8.32,8.44,157393.0
2012-08-14,8.44,8.88,8.38,8.87,74968.0
2012-08-15,8.93,9.33,8.91,9.01,80885.0
2012-08-16,9.01,9.14,8.7,8.8,52358.0
2012-08-17,8.89,9.15,8.89,8.95,78518.0
2012-08-20,9.0,9.16,8.97,9.0,88974.0
2012-08-21,9.02,9.24,9.02,9.1,191898.0
2012-08-22,9.06,9.24,9.03,9.21,17486.0
2012-08-23,9.21,9.25,9.01,9.02,19169.0
2012-08-24,9.0,9.13,9.0,9.13,42431.0
2012-08-27,9.16,9.17,9.02,9.06,13684.0
2012-08-28,9.02,9.04,8.94,8.94,129133.0
2012-08-29,8.99,9.0,8.95,8.95,7227.0
2012-08-30,8.92,8.99,8.71,8.75,43161.0
2012-08-31,8.76,8.9,8.72,8.84,31663.0
2012-09-04,8.9,9.17,8.9,9.0,277725.0
2012-09-05,9.0,9.0,8.84,8.93,48950.0
2012-09-06,8.93,8.97,8.83,8.95,16248.0
2012-09-07,8.84,8.96,8.75,8.95,17196.0
2012-09-10,8.96,9.2,8.96,9.06,213430.0
2012-09-11,9.09,9.09,8.85,9.06,38505.0
2012-09-12,8.94,9.1,8.94,9.03,173195.0
2012-09-13,9.0,9.03,8.95,9.01,78911.0
2012-09-14,8.99,9.2,8.99,9.15,70385.0
2012-09-17,9.06,9.32,8.97,9.15,38050.0
2012-09-18,9.04,9.25,9.04,9.06,55660.0
2012-09-19,9.02,9.08,8.95,9.05,103145.0
2012-09-20,9.05,9.22,9.0,9.15,98520.0
2012-09-21,9.1,9.3,8.96,9.1,124530.0
2012-09-24,9.27,9.27,9.07,9.17,35225.0
2012-09-25,9.17,9.2,9.06,9.13,40306.0
2012-09-26,9.16,9.17,8.96,8.98,231572.0
2012-09-27,8.99,9.01,8.9,8.97,78750.0
2012-09-28,8.95,8.95,8.86,8.9,29640.0
2012-10-01,8.87,9.0,8.85,8.85,31524.0
2012-10-02,8.99,9.0,8.87,8.93,13955.0
2012-10-03,8.91,8.96,8.9,8.95,13531.0
2012-10-04,8.93,9.01,8.93,9.0,87438.0
2012-10-05,9.0,9.11,8.93,9.11,12749.0
2012-10-09,9.0,9.11,8.99,9.04,141683.0
2012-10-10,8.96,9.02,8.91,8.91,82825.0
2012-10-11,8.93,8.93,8.76,8.76,61537.0
2012-10-12,8.81,8.85,8.68,8.72,17809.0
2012-10-15,8.72,8.79,8.61,8.76,36835.0
2012-10-16,8.8,8.82,8.77,8.8,109764.0
2012-10-17,8.81,8.85,8.78,8.83,20801.0
2012-10-18,8.81,8.9,8.81,8.87,27219.0
2012-10-19,8.82,8.9,8.61,8.61,32255.0
2012-10-22,8.75,9.05,8.75,9.01,153598.0
2012-10-23,9.0,9.0,8.71,8.71,28980.0
2012-10-24,8.75,8.9,8.7,8.9,59437.0
2012-10-25,8.99,9.2,8.92,9.15,51673.0
2012-10-26,9.13,9.29,9.13,9.29,121424.0
2012-10-29,9.25,9.29,9.15,9.25,7981.0
2012-10-30,9.19,9.21,9.1,9.2,24556.0
2012-10-31,9.24,9.35,9.23,9.3,232738.0
2012-11-01,9.34,9.34,9.27,9.31,20078.0
2012-11-02,9.28,9.33,9.27,9.27,13578.0
2012-11-05,9.31,9.41,9.29,9.35,35270.0
2012-11-06,9.365,9.46,9.35,9.46,49879.0
2012-11-07,9.3,9.3,8.98,8.98,40185.0
2012-11-08,8.97,8.97,8.46,8.5,74436.0
2012-11-09,8.38,8.41,8.19,8.19,126191.0
2012-11-12,8.26,8.3,8.05,8.15,63707.0
2012-11-13,8.08,8.08,7.9,8.0,199790.0
2012-11-14,7.95,8.01,7.81,7.97,118838.0
2012-11-15,7.95,7.99,7.7,7.75,222990.0
2012-11-16,7.78,8.08,7.78,8.05,462758.0
2012-11-19,8.06,8.3,8.06,8.27,56650.0
2012-11-20,8.27,8.45,8.22,8.33,56821.0
2012-11-21,8.3,8.5,8.26,8.5,37838.0
2012-11-22,8.5,8.5,8.35,8.45,7462.0
2012-11-23,8.38,8.5,8.38,8.46,15489.0
2012-11-26,8.45,8.67,8.45,8.67,104382.0
2012-11-27,8.65,8.65,8.32,8.4,100051.0
2012-11-28,8.33,8.52,8.3,8.47,55989.0
2012-11-29,8.53,8.58,8.42,8.45,110115.0
2012-11-30,8.45,8.54,8.44,8.5,43060.0
2012-12-03,8.51,8.59,8.33,8.36,626880.0
2012-12-04,8.24,8.29,8.14,8.25,48323.0
2012-12-05,8.25,8.3,8.16,8.22,23546.0
2012-12-06,8.2,8.29,8.2,8.23,39352.0
2012-12-07,8.25,8.7,8.2,8.47,76756.0
2012-12-10,8.42,8.63,8.42,8.63,211645.0
2012-12-11,8.63,8.65,8.57,8.65,13853.0
2012-12-12,8.67,8.7,8.65,8.7,35003.0
2012-12-13,8.68,8.76,8.59,8.76,39540.0
2012-12-14,8.69,9.03,8.64,9.02,151285.0
2012-12-17,8.93,9.03,8.76,8.9,58083.0
2012-12-18,8.97,8.97,8.83,8.92,98560.0
2012-12-19,8.96,8.96,8.88,8.94,91751.0
2012-12-20,8.88,8.92,8.85,8.92,44666.0
2012-12-21,8.83,8.92,8.79,8.92,37859.0
2012-12-24,8.9,8.9,8.84,8.88,11594.0
2012-12-27,8.81,8.92,8.79,8.85,111487.0
2012-12-28,8.85,8.85,8.7,8.7,168167.0
2012-12-31,8.7,8.81,8.65,8.79,49189.0
2013-01-02,8.78,8.87,8.77,8.79,110995.0
2013-01-03,8.74,8.8,8.69,8.69,21874.0
2013-01-04,8.73,8.74,8.59,8.7,161418.0
2013-01-07,8.68,8.7,8.56,8.62,17708.0
2013-01-08,8.68,8.68,8.45,8.6,39987.0
2013-01-09,8.7,8.7,8.46,8.6,46066.0
2013-01-10,8.6,8.81,8.59,8.745,40307.0
2013-01-11,8.69,8.91,8.69,8.78,124381.0
2013-01-14,8.79,9.19,8.79,9.16,461368.0
2013-01-15,9.15,9.24,9.09,9.2,121396.0
2013-01-16,9.16,9.16,8.98,8.99,112934.0
2013-01-17,8.93,9.05,8.79,8.99,56952.0
2013-01-18,8.98,9.0,8.87,8.93,130478.0
2013-01-21,8.89,9.02,8.89,9.01,73310.0
2013-01-22,9.0,9.15,9.0,9.13,57534.0
2013-01-23,9.1,9.3,9.1,9.26,147063.0
2013-01-24,9.25,9.34,9.24,9.28,91995.0
2013-01-25,9.28,9.32,9.22,9.3,38517.0
2013-01-28,9.21,9.26,9.21,9.23,14210.0
2013-01-29,9.25,9.37,9.25,9.34,49839.0
2013-01-30,9.33,9.49,9.33,9.41,90206.0
2013-01-31,9.4,9.86,9.4,9.65,395812.0
2013-02-01,9.61,9.88,9.61,9.76,143245.0
2013-02-04,9.79,9.79,9.59,9.7,88045.0
2013-02-05,9.65,9.81,9.65,9.72,297634.0
2013-02-06,9.67,9.72,9.25,9.45,243904.0
2013-02-07,9.45,9.87,9.4,9.78,67624.0
2013-02-08,9.89,10.07,9.86,9.93,272544.0
2013-02-11,9.95,9.95,9.85,9.88,16630.0
2013-02-12,9.92,9.95,9.85,9.89,41300.0
2013-02-13,9.92,10.01,9.41,9.5,94817.0
2013-02-14,9.47,9.49,9.21,9.4,226476.0
2013-02-15,9.36,9.44,9.33,9.39,9861.0
2013-02-19,9.32,9.5,9.25,9.25,228186.0
2013-02-20,9.19,9.46,9.19,9.35,103944.0
2013-02-21,9.43,9.59,9.16,9.44,22714.0
2013-02-22,9.43,9.86,9.43,9.65,37609.0
2013-02-25,9.69,9.69,9.26,9.29,36969.0
2013-02-26,9.34,9.34,8.9,9.0,66846.0
2013-02-27,8.97,9.25,8.9,9.2,45181.0
2013-02-28,9.23,9.65,9.23,9.61,41123.0
2013-03-01,9.61,9.9,9.45,9.83,91380.0
2013-03-04,9.78,9.78,9.5,9.53,15446.0
2013-03-05,9.52,9.79,9.45,9.72,55586.0
2013-03-06,9.68,9.78,9.62,9.68,56683.0
2013-03-07,9.74,9.74,9.62,9.7,79187.0
2013-03-08,9.68,9.7,9.6,9.7,18815.0
2013-03-11,9.65,9.86,9.65,9.85,55566.0
2013-03-12,9.81,9.85,9.75,9.85,157402.0
2013-03-13,9.85,9.85,9.8,9.83,10183.0
2013-03-14,9.87,9.89,9.76,9.87,28984.0
2013-03-15,9.84,9.99,9.84,9.89,66901.0
2013-03-18,9.81,9.87,9.77,9.8,42016.0
2013-03-19,9.8,9.99,9.8,9.93,16417.0
2013-03-20,9.94,9.94,9.75,9.75,30111.0
2013-03-21,9.82,9.95,9.75,9.93,51558.0
2013-03-22,9.94,9.94,9.8,9.91,16052.0
2013-03-25,9.91,9.94,9.8,9.81,83517.0
2013-03-26,9.9,9.9,9.74,9.74,105665.0
2013-03-27,9.65,9.92,9.65,9.9,76621.0
2013-03-28,9.87,9.93,9.79,9.9,68073.0
2013-04-01,9.81,9.9,9.81,9.88,10397.0
2013-04-02,9.89,9.9,9.82,9.82,46560.0
2013-04-03,9.75,9.81,9.47,9.5,413971.0
2013-04-04,9.52,9.82,9.5,9.8,81461.0
2013-04-05,9.52,9.74,9.52,9.74,25352.0
2013-04-08,9.75,9.78,9.66,9.73,432274.0
2013-04-09,9.68,9.83,9.68,9.81,31225.0
2013-04-10,9.83,9.93,9.68,9.78,82291.0
2013-04-11,9.86,10.26,9.8,10.12,982515.0
2013-04-12,10.14,10.64,10.12,10.51,153921.0
2013-04-15,10.38,10.45,10.06,10.07,813083.0
2013-04-16,10.18,10.52,10.17,10.5,294601.0
2013-04-17,10.44,10.5,10.11,10.25,97102.0
2013-04-18,10.3,10.4,10.13,10.35,548505.0
2013-04-19,10.39,10.5,10.31,10.41,50539.0
2013-04-22,10.49,10.51,10.45,10.5,142880.0
2013-04-23,10.49,10.5,10.35,10.4,11910.0
2013-04-24,10.47,10.47,10.07,10.32,126895.0
2013-04-25,10.37,10.37,10.15,10.19,128279.0
2013-04-26,10.22,10.31,10.19,10.22,519435.0
2013-04-29,10.26,10.26,10.13,10.18,48741.0
2013-04-30,10.17,10.24,10.11,10.17,53799.0
2013-05-01,10.11,10.16,9.91,10.01,449224.0
2013-05-02,10.05,10.15,9.91,10.0,630185.0
2013-05-03,10.09,10.09,9.9,9.99,129209.0
2013-05-06,10.0,10.16,9.93,10.06,28060.0
2013-05-07,10.1,10.16,9.99,10.13,26593.0
2013-05-08,10.08,10.23,10.06,10.17,42821.0
2013-05-09,10.13,10.17,10.0,10.13,1746802.0
2013-05-10,10.08,10.45,10.08,10.45,57664.0
2013-05-13,10.42,10.42,10.19,10.19,32752.0
2013-05-14,10.2,10.49,10.15,10.47,650111.0
2013-05-15,10.44,10.44,10.15,10.21,25438.0
2013-05-16,10.24,10.57,10.14,10.55,224091.0
2013-05-17,10.5,10.78,10.46,10.64,134877.0
2013-05-21,10.62,10.71,10.38,10.51,544753.0
2013-05-22,10.62,10.91,10.53,10.53,196071.0
2013-05-23,10.0,10.59,9.74,10.35,1288268.0
2013-05-24,10.29,10.31,10.04,10.22,223437.0
2013-05-27,10.04,10.09,9.87,10.0,507182.0
2013-05-28,10.13,10.13,9.78,9.91,2028693.0
2013-05-29,9.9,10.1,9.9,10.04,85841.0
2013-05-30,10.07,10.26,10.04,10.22,66571.0
2013-05-31,10.14,10.29,10.14,10.25,80176.0
2013-06-03,10.3,10.3,10.1,10.12,42485.0
2013-06-04,10.14,10.54,10.1,10.45,138376.0
2013-06-05,10.45,10.52,10.38,10.45,63735.0
2013-06-06,10.44,10.56,10.26,10.49,156327.0
2013-06-07,10.54,10.9,10.45,10.83,88888.0
2013-06-10,10.81,10.85,10.25,10.43,67533.0
2013-06-11,10.36,10.44,10.165,10.39,272408.0
2013-06-12,10.41,10.41,10.22,10.3,218147.0
2013-06-13,10.26,10.43,10.25,10.4,421461.0
2013-06-14,10.32,10.4,10.27,10.33,151770.0
2013-06-17,10.39,10.52,10.37,10.48,62200.0
2013-06-18,10.52,10.69,10.5,10.6,120277.0
2013-06-19,10.6,10.67,10.55,10.62,134891.0
2013-06-20,10.45,10.54,10.41,10.5,24393.0
2013-06-21,10.52,10.72,10.45,10.58,213141.0
2013-06-24,10.49,10.49,10.1,10.2,38131.0
2013-06-25,10.32,10.67,10.28,10.58,259848.0
2013-06-26,10.56,10.69,10.55,10.69,84515.0
2013-06-27,10.71,10.85,10.65,10.8,42865.0
2013-06-28,10.82,11.3,10.79,11.1,140536.0
2013-07-02,11.09,11.72,11.09,11.25,386680.0
2013-07-03,11.19,11.25,11.05,11.25,18267.0
2013-07-04,11.25,11.4,11.24,11.4,52642.0
2013-07-05,11.4,11.59,11.34,11.52,110254.0
2013-07-08,11.53,11.53,11.3,11.3,64175.0
2013-07-09,11.4,11.5,11.34,11.43,27354.0
2013-07-10,11.4,11.99,11.4,11.62,89663.0
2013-07-11,11.78,11.79,11.52,11.59,399340.0
2013-07-12,11.52,11.71,11.44,11.61,18821.0
2013-07-15,11.5,11.5,11.39,11.44,60162.0
2013-07-16,11.5,11.52,11.44,11.5,14466.0
2013-07-17,11.5,11.54,11.42,11.49,32832.0
2013-07-18,11.44,11.5,11.19,11.24,48828.0
2013-07-19,11.32,11.5,11.32,11.47,15895.0
2013-07-22,11.38,11.39,11.33,11.33,11551.0
2013-07-23,11.36,11.36,11.27,11.28,14882.0
2013-07-24,11.27,11.27,11.07,11.11,24840.0
2013-07-25,11.0,11.28,10.91,11.18,25345.0
2013-07-26,11.25,11.25,10.96,10.97,12348.0
2013-07-29,11.0,11.29,10.96,11.29,29233.0
2013-07-30,11.29,11.38,11.27,11.3,15839.0
2013-07-31,11.35,11.52,11.23,11.46,105942.0
2013-08-01,11.5,11.53,11.19,11.5,127951.0
2013-08-02,11.46,11.6,11.3,11.52,78741.0
2013-08-06,11.41,11.42,11.24,11.36,125508.0
2013-08-07,11.27,11.42,11.19,11.36,820970.0
2013-08-08,11.31,11.54,11.31,11.39,190692.0
2013-08-09,11.42,11.53,11.365,11.45,55097.0
2013-08-12,11.48,11.5,11.37,11.4,75652.0
2013-08-13,11.4,11.68,11.4,11.6,68941.0
2013-08-14,11.2,11.56,11.2,11.45,71177.0
2013-08-15,11.5,11.77,11.41,11.69,386918.0
2013-08-16,11.74,12.16,11.71,12.09,313777.0
2013-08-19,12.08,12.19,12.0,12.15,149896.0
2013-08-20,12.15,12.39,12.15,12.3,144520.0
2013-08-21,12.33,12.42,12.22,12.31,206423.0
2013-08-22,12.28,12.57,12.24,12.49,1033111.0
2013-08-23,12.49,12.49,12.24,12.43,263544.0
2013-08-26,12.45,12.52,12.38,12.49,67464.0
2013-08-27,12.44,12.52,12.27,12.4,207747.0
2013-08-28,12.4,12.4,12.02,12.19,195096.0
2013-08-29,12.21,12.485,12.2,12.42,98178.0
2013-08-30,12.44,12.9,12.43,12.69,77178.0
2013-09-03,12.96,13.33,12.92,13.01,547630.0
2013-09-04,13.03,13.08,12.96,12.99,531798.0
2013-09-05,13.01,13.35,12.99,13.29,113285.0
2013-09-06,13.31,13.4,13.23,13.37,117559.0
2013-09-09,13.39,13.49,13.39,13.49,89148.0
2013-09-10,13.5,13.58,13.37,13.56,291300.0
2013-09-11,13.49,13.55,13.43,13.43,154150.0
2013-09-12,13.29,13.5,13.29,13.42,518055.0
2013-09-13,13.38,13.49,13.38,13.46,331249.0
2013-09-16,13.5,13.98,13.47,13.92,476000.0
2013-09-17,13.95,14.22,13.9,14.16,362885.0
2013-09-18,14.14,14.14,13.83,13.88,349109.0
2013-09-19,13.86,14.1,13.86,14.0,230015.0
2013-09-20,14.0,14.01,13.6,13.72,1822301.0
2013-09-23,13.59,13.91,13.47,13.85,221407.0
2013-09-24,13.7,13.78,13.59,13.78,245765.0
2013-09-25,13.73,14.04,13.69,13.98,289541.0
2013-09-26,14.0,14.0,13.73,13.83,367135.0
2013-09-27,13.79,13.97,13.75,13.84,89425.0
2013-09-30,13.67,13.88,13.67,13.78,125692.0
2013-10-01,13.74,14.1,13.74,14.1,99670.0
2013-10-02,14.04,14.24,14.03,14.19,83557.0
2013-10-03,14.23,14.23,14.03,14.21,113133.0
2013-10-04,14.21,14.67,14.2,14.57,170378.0
2013-10-07,14.4,14.63,14.37,14.5,186188.0
2013-10-08,14.55,14.69,14.39,14.44,405934.0
2013-10-09,14.38,14.5,14.38,14.46,26261.0
2013-10-10,14.43,14.74,14.43,14.72,183698.0
2013-10-11,14.66,14.8,14.63,14.69,103409.0
2013-10-15,14.6,14.88,14.6,14.82,65620.0
2013-10-16,14.73,14.91,14.73,14.87,31409.0
2013-10-17,14.82,15.23,14.82,15.23,120116.0
2013-10-18,15.23,15.45,15.23,15.4,772790.0
2013-10-21,15.34,15.44,15.19,15.26,345217.0
2013-10-22,15.18,15.42,15.18,15.33,75391.0
2013-10-23,15.27,15.33,15.01,15.14,109267.0
2013-10-24,15.11,15.19,14.78,14.95,50089.0
2013-10-25,14.82,14.95,14.43,14.64,97393.0
2013-10-28,14.57,14.84,14.5,14.53,51868.0
2013-10-29,14.6,14.82,14.53,14.77,57301.0
2013-10-30,14.8,14.83,14.43,14.55,46139.0
2013-10-31,14.59,14.6,14.42,14.42,43422.0
2013-11-01,14.49,14.72,14.45,14.49,87787.0
2013-11-04,14.5,14.55,14.44,14.5,51578.0
2013-11-05,14.46,14.54,14.17,14.44,37719.0
2013-11-06,14.37,14.37,13.47,13.58,106787.0
2013-11-07,13.58,14.17,13.54,13.9,165161.0
2013-11-08,13.81,13.9,13.6,13.71,61063.0
2013-11-11,13.6,13.88,13.6,13.72,41169.0
2013-11-12,13.63,13.72,13.57,13.64,78482.0
2013-11-13,13.55,13.73,13.53,13.53,96953.0
2013-11-14,13.53,13.55,13.42,13.42,109738.0
2013-11-15,13.38,13.72,13.38,13.47,156239.0
2013-11-18,13.41,13.45,13.25,13.3,184114.0
2013-11-19,13.29,13.47,13.29,13.39,232833.0
2013-11-20,13.41,13.5,13.36,13.44,85047.0
2013-11-21,13.48,13.5,13.25,13.31,87239.0
2013-11-22,13.3,13.38,13.18,13.23,95326.0
2013-11-25,13.14,13.23,13.04,13.08,124189.0
2013-11-26,13.03,13.24,12.98,13.05,205577.0
2013-11-27,13.01,13.19,12.99,13.17,164804.0
2013-11-28,13.17,13.25,13.0,13.13,71129.0
2013-11-29,13.1,13.2,13.05,13.05,26220.0
2013-12-02,13.04,13.09,12.73,12.94,146361.0
2013-12-03,12.95,13.1,12.8,13.1,98774.0
2013-12-04,13.05,13.05,12.94,13.05,103679.0
2013-12-05,13.03,13.1,12.98,13.1,113509.0
2013-12-06,13.1,13.98,13.1,13.74,255468.0
2013-12-09,13.79,13.79,13.32,13.41,189027.0
2013-12-10,13.45,13.6,13.45,13.5,62775.0
2013-12-11,13.55,13.59,13.4,13.5,198963.0
2013-12-12,13.52,13.52,13.38,13.5,108052.0
2013-12-13,13.48,13.8,13.44,13.8,87889.0
2013-12-16,13.81,13.89,13.57,13.76,70504.0
2013-12-17,13.8,13.86,13.34,13.44,83744.0
2013-12-18,13.41,13.49,13.17,13.47,68252.0
2013-12-19,13.47,13.62,13.36,13.5,129522.0
2013-12-20,13.53,13.79,13.44,13.54,51985.0
2013-12-23,13.54,13.59,13.33,13.35,73129.0
2013-12-24,13.4,13.63,13.37,13.58,26782.0
2013-12-27,13.68,13.84,13.6,13.72,33110.0
2013-12-30,13.64,13.77,13.52,13.75,27650.0
2013-12-31,13.64,13.8,13.56,13.6,53119.0
2014-01-02,13.53,13.64,13.32,13.52,59228.0
2014-01-03,13.45,13.69,13.2,13.64,122477.0
2014-01-06,13.68,14.32,13.58,13.81,161149.0
2014-01-07,13.88,13.92,13.53,13.71,74787.0
2014-01-08,13.7,14.11,13.52,13.92,259016.0
2014-01-09,13.89,14.0,13.81,13.91,96734.0
2014-01-10,13.96,14.38,13.96,14.38,545440.0
2014-01-13,14.4,14.4,14.12,14.21,549901.0
2014-01-14,14.21,14.28,14.2,14.21,148822.0
2014-01-15,14.24,14.55,14.21,14.36,2091759.0
2014-01-16,14.39,14.39,14.08,14.18,53467.0
2014-01-17,14.17,14.3,14.04,14.17,41299.0
2014-01-20,14.07,14.19,13.87,14.19,21881.0
2014-01-21,14.2,14.2,13.92,13.99,27498.0
2014-01-22,14.03,14.23,14.03,14.18,83304.0
2014-01-23,14.21,14.21,13.8,14.09,62179.0
2014-01-24,14.0,14.08,13.89,14.0,151340.0
2014-01-27,14.0,14.02,13.8,13.85,75073.0
2014-01-28,13.9,14.11,13.71,13.86,49087.0
2014-01-29,13.81,13.96,13.68,13.79,136307.0
2014-01-30,13.85,14.02,13.75,13.86,179891.0
2014-01-31,13.87,13.96,13.82,13.9,84079.0
2014-02-03,13.9,13.94,13.19,13.45,88110.0
2014-02-04,13.5,13.65,13.4,13.57,143921.0
2014-02-05,14.32,14.5,14.07,14.35,959325.0
2014-02-06,14.42,14.42,14.3,14.36,597580.0
2014-02-07,14.36,14.375,14.3,14.35,334807.0
2014-02-10,14.35,14.43,13.81,13.91,147969.0
2014-02-11,13.87,13.93,13.57,13.79,317150.0
2014-02-12,13.75,13.78,13.63,13.67,301496.0
2014-02-13,13.54,13.8,13.51,13.74,323259.0
2014-02-14,13.77,14.0,13.67,13.78,101677.0
2014-02-18,13.76,13.94,13.75,13.93,95996.0
2014-02-19,13.95,14.05,13.93,14.01,91856.0
2014-02-20,14.01,14.2,14.0,14.2,103905.0
2014-02-21,14.19,14.39,14.19,14.24,52541.0
2014-02-24,14.25,14.7,14.25,14.6,112134.0
2014-02-25,14.65,15.03,14.65,14.79,1082665.0
2014-02-26,14.86,15.01,14.65,14.88,66191.0
2014-02-27,14.82,15.05,14.82,14.94,26451.0
2014-02-28,14.85,15.04,14.81,15.02,24275.0
2014-03-03,14.89,14.9,14.52,14.79,71393.0
2014-03-04,14.8,14.81,14.31,14.35,131097.0
2014-03-05,14.4,14.73,14.36,14.45,22895.0
2014-03-06,14.48,14.67,14.36,14.36,16745.0
2014-03-07,14.38,14.41,14.18,14.4,16964.0
2014-03-10,14.44,14.44,14.28,14.3,25137.0
2014-03-11,14.35,14.35,14.05,14.17,137659.0
2014-03-12,13.95,14.13,13.9,14.12,33031.0
2014-03-13,14.16,14.65,14.07,14.6,96748.0
2014-03-14,14.6,14.72,14.47,14.71,30758.0
2014-03-17,14.81,14.81,14.34,14.37,44350.0
2014-03-18,14.37,14.74,14.28,14.72,467612.0
2014-03-19,14.68,14.75,14.3,14.3,56907.0
2014-03-20,14.23,14.26,13.97,14.05,123045.0
2014-03-21,14.05,14.55,14.05,14.29,95287.0
2014-03-24,14.23,14.43,14.22,14.27,115247.0
2014-03-25,14.16,14.64,14.12,14.45,71117.0
2014-03-26,14.38,14.73,14.21,14.22,133177.0
2014-03-27,14.25,14.35,14.05,14.1,121368.0
2014-03-28,14.16,14.26,14.11,14.22,30981.0
2014-03-31,14.25,14.57,14.17,14.35,53956.0
2014-04-01,14.3,14.66,14.3,14.35,51647.0
2014-04-02,14.35,14.65,14.33,14.61,23359.0
2014-04-03,14.54,15.2,14.5,15.19,1398245.0
2014-04-04,15.31,15.35,15.04,15.3,89509.0
2014-04-07,15.3,15.3,14.365,14.6,189573.0
2014-04-08,14.6,15.05,14.6,14.97,90118.0
2014-04-09,14.98,15.05,14.61,14.88,446600.0
2014-04-10,14.91,15.0,14.48,14.72,113454.0
2014-04-11,14.61,14.68,14.23,14.31,50701.0
2014-04-14,14.33,14.5,14.22,14.22,52293.0
2014-04-15,14.27,14.43,14.18,14.32,72276.0
2014-04-16,14.4,14.63,14.33,14.42,19903.0
2014-04-17,14.36,14.74,14.36,14.68,22702.0
2014-04-21,14.68,14.73,14.28,14.58,51654.0
2014-04-22,14.51,14.69,14.295,14.57,238656.0
2014-04-23,14.61,14.62,14.39,14.4,85074.0
2014-04-24,14.46,14.58,14.33,14.45,89304.0
2014-04-25,14.34,14.41,14.1,14.16,316944.0
2014-04-28,14.2,14.45,14.16,14.34,49840.0
2014-04-29,14.36,14.42,14.27,14.31,104249.0
2014-04-30,14.34,14.34,14.16,14.2,50333.0
2014-05-01,14.2,14.59,14.15,14.47,130621.0
2014-05-02,14.6,15.17,14.32,14.97,303313.0
2014-05-05,14.86,14.96,14.56,14.73,123511.0
2014-05-06,14.68,14.92,14.55,14.64,98240.0
2014-05-07,14.72,15.01,14.53,14.94,125838.0
2014-05-08,14.99,14.99,14.72,14.82,107061.0
2014-05-09,14.8,15.03,14.57,14.99,79303.0
2014-05-12,15.0,15.09,14.92,15.04,168911.0
2014-05-13,15.08,15.21,15.01,15.1,116580.0
2014-05-14,15.1,15.26,15.0,15.18,79180.0
2014-05-15,15.2,15.2,14.6,14.82,72506.0
2014-05-16,14.78,14.99,14.56,14.7,56304.0
2014-05-20,14.76,14.9,14.57,14.62,41139.0
2014-05-21,14.68,14.73,14.52,14.62,79924.0
2014-05-22,14.69,15.37,14.69,14.82,337386.0
2014-05-23,14.76,14.96,14.72,14.79,127392.0
2014-05-26,14.59,14.99,14.59,14.98,222575.0
2014-05-27,15.0,15.08,14.89,14.95,126562.0
2014-05-28,14.94,14.97,14.73,14.82,79608.0
2014-05-29,14.88,14.96,14.74,14.84,108755.0
2014-05-30,14.79,14.83,14.59,14.74,71514.0
2014-06-02,14.7,14.84,14.56,14.82,239090.0
2014-06-03,14.82,14.89,14.65,14.83,74926.0
2014-06-04,14.8,14.84,14.71,14.82,53833.0
2014-06-05,14.84,15.1,14.7,14.98,105664.0
2014-06-06,14.9,15.17,14.9,15.06,46351.0
2014-06-09,15.0,15.27,15.0,15.13,69853.0
2014-06-10,15.17,15.17,14.79,14.97,73335.0
2014-06-11,14.98,15.16,14.89,14.99,103149.0
2014-06-12,15.02,15.06,14.75,14.76,29175.0
2014-06-13,14.69,14.91,14.6,14.69,135354.0
2014-06-16,14.76,15.16,14.68,14.94,321288.0
2014-06-17,14.97,15.0,14.83,14.89,22141.0
2014-06-18,14.92,15.04,14.82,14.94,227697.0
2014-06-19,14.92,15.2,14.91,15.07,408564.0
2014-06-20,15.12,15.34,14.96,15.12,116383.0
2014-06-23,15.0,15.22,14.67,15.14,75766.0
2014-06-24,15.18,15.35,15.04,15.08,66417.0
2014-06-25,15.07,15.27,14.82,15.14,53762.0
2014-06-26,15.18,15.46,15.09,15.34,384749.0
2014-06-27,15.38,15.6,15.37,15.57,45555.0
2014-06-30,15.6,15.84,15.38,15.61,61759.0
2014-07-02,15.7,15.86,15.33,15.72,111066.0
2014-07-03,15.77,15.81,15.46,15.68,151027.0
2014-07-04,15.62,15.77,15.5,15.63,20277.0
2014-07-07,15.62,15.64,15.02,15.04,103271.0
2014-07-08,15.1,16.49,15.1,16.16,453949.0
2014-07-09,16.48,16.56,16.24,16.33,323029.0
2014-07-10,16.29,16.3,16.11,16.2,83956.0
2014-07-11,16.19,16.2,15.84,16.0,234080.0
2014-07-14,15.98,15.99,15.66,15.96,68472.0
2014-07-15,15.82,15.99,15.16,15.48,385352.0
2014-07-16,15.55,15.58,15.37,15.4,60814.0
2014-07-17,15.41,15.6,15.37,15.41,50611.0
2014-07-18,15.38,15.53,15.32,15.42,135244.0
2014-07-21,15.38,15.46,15.29,15.32,240914.0
2014-07-22,15.35,15.78,15.3,15.75,2869992.0
2014-07-23,15.85,16.19,15.85,16.13,196608.0
2014-07-24,16.19,16.19,15.85,15.96,133743.0
2014-07-25,15.86,15.99,15.58,15.7,73082.0
2014-07-28,15.62,15.67,15.41,15.54,37793.0
2014-07-29,15.54,15.55,15.4,15.41,43361.0
2014-07-30,15.43,15.48,14.98,15.08,116113.0
2014-07-31,15.0,15.07,14.78,14.83,68544.0
2014-08-01,14.85,15.31,14.81,15.29,594070.0
2014-08-05,15.35,15.35,15.02,15.08,91503.0
2014-08-06,15.08,15.17,14.91,15.09,64818.0
2014-08-07,15.17,15.17,14.89,14.91,41750.0
2014-08-08,14.88,15.08,14.76,15.0,79528.0
2014-08-11,15.04,15.3,14.97,15.21,126398.0
2014-08-12,15.12,15.22,14.88,14.99,61995.0
2014-08-13,14.74,14.74,14.13,14.35,172736.0
2014-08-14,14.16,14.29,13.69,13.71,302907.0
2014-08-15,13.8,13.8,13.15,13.41,399217.0
2014-08-18,13.4,13.61,13.31,13.5,132887.0
2014-08-19,13.48,13.83,13.48,13.81,237546.0
2014-08-20,13.85,13.91,13.7,13.82,187895.0
2014-08-21,13.87,13.92,13.56,13.64,49582.0
2014-08-22,13.6,13.68,13.51,13.52,132980.0
2014-08-25,13.52,13.66,13.52,13.58,84651.0
2014-08-26,13.56,13.59,13.45,13.5,150233.0
2014-08-27,13.5,13.54,13.36,13.46,106104.0
2014-08-28,13.46,13.46,13.28,13.28,84020.0
2014-08-29,13.35,13.36,13.31,13.33,44653.0
2014-09-02,13.59,13.69,13.48,13.52,283653.0
2014-09-03,13.59,13.67,13.45,13.48,61338.0
2014-09-04,13.52,13.61,13.48,13.59,141523.0
2014-09-05,13.64,13.64,13.495,13.51,56222.0
2014-09-08,13.45,13.52,13.38,13.42,30695.0
2014-09-09,13.38,13.51,13.32,13.39,39865.0
2014-09-10,13.3,13.3,13.12,13.23,37212.0
2014-09-11,13.25,13.46,13.22,13.35,236532.0
2014-09-12,13.26,13.36,13.23,13.24,22975.0
2014-09-15,13.26,13.27,13.23,13.27,79009.0
2014-09-16,13.31,13.32,13.19,13.25,149799.0
2014-09-17,13.3,13.4,13.21,13.31,118689.0
2014-09-18,13.34,13.42,13.3,13.36,113852.0
2014-09-19,13.34,13.51,13.34,13.51,92780.0
2014-09-22,13.51,13.6,13.42,13.57,121765.0
2014-09-23,13.51,13.52,13.32,13.32,65533.0
2014-09-24,13.31,13.44,13.25,13.42,1416227.0
2014-09-25,13.37,13.44,12.76,12.79,192570.0
2014-09-26,12.73,13.2,12.66,13.04,125125.0
2014-09-29,12.96,13.16,12.85,12.99,71168.0
2014-09-30,13.0,13.09,12.87,12.97,65494.0
2014-10-01,13.01,13.01,12.68,12.75,131830.0
2014-10-02,12.72,12.74,12.5,12.7,548350.0
2014-10-03,12.78,12.96,12.71,12.9,83449.0
2014-10-06,12.9,13.01,12.82,12.85,106995.0
2014-10-07,12.82,12.82,12.51,12.55,51364.0
2014-10-08,12.51,12.53,12.15,12.3,335257.0
2014-10-09,12.21,12.32,12.03,12.12,149201.0
2014-10-10,12.08,12.1,11.9,12.03,72479.0
2014-10-14,11.9,12.09,11.9,12.04,53459.0
2014-10-15,11.93,12.17,11.93,12.1,235587.0
2014-10-16,12.1,12.57,11.98,12.53,204620.0
2014-10-17,12.64,13.32,12.64,13.11,185242.0
2014-10-20,13.1,13.11,12.8,12.9,131748.0
2014-10-21,12.93,13.04,12.8,13.04,104793.0
2014-10-22,13.03,13.04,12.65,12.67,63499.0
2014-10-23,12.78,13.08,12.78,12.92,28525.0
2014-10-24,12.89,12.96,12.88,12.9,12884.0
2014-10-27,12.87,12.87,12.51,12.63,33721.0
2014-10-28,12.69,12.86,12.59,12.86,19764.0
2014-10-29,12.82,13.44,12.82,13.27,62746.0
2014-10-30,13.2,13.63,13.2,13.54,58100.0
2014-10-31,13.69,14.14,13.56,14.1,418301.0
2014-11-03,13.98,14.2,13.78,13.93,73812.0
2014-11-04,13.79,14.11,13.51,13.75,260389.0
2014-11-05,14.0,14.48,14.0,14.41,1625301.0
2014-11-06,14.31,14.78,14.31,14.47,319068.0
2014-11-07,14.5,14.51,14.22,14.26,83276.0
2014-11-10,14.24,14.33,14.1,14.27,78524.0
2014-11-11,14.31,14.31,14.1,14.15,45441.0
2014-11-12,14.06,14.18,13.9,14.1,101567.0
2014-11-13,14.02,14.3,13.9,14.17,1175775.0
2014-11-14,14.19,14.2,14.03,14.1,23619.0
2014-11-17,14.05,14.5,13.96,14.38,215563.0
2014-11-18,14.38,14.4,14.3,14.4,151003.0
2014-11-19,14.4,14.49,14.32,14.37,180377.0
2014-11-20,14.29,14.41,14.26,14.36,87693.0
2014-11-21,14.5,14.5,14.17,14.22,143250.0
2014-11-24,14.28,14.37,14.06,14.15,140489.0
2014-11-25,14.15,14.19,13.95,14.13,97845.0
2014-11-26,14.04,14.14,13.96,14.03,83683.0
2014-11-27,13.9,14.34,13.9,14.26,30477.0
2014-11-28,14.3,14.43,14.25,14.43,85420.0
2014-12-01,14.35,14.46,14.25,14.46,221771.0
2014-12-02,14.44,14.68,14.34,14.54,95042.0
2014-12-03,14.6,15.07,14.59,14.96,154240.0
2014-12-04,14.95,14.98,14.79,14.94,103731.0
2014-12-05,14.83,15.29,14.83,15.13,189359.0
2014-12-08,15.14,15.15,14.91,15.07,159160.0
2014-12-09,14.8,15.11,14.8,15.06,125719.0
2014-12-10,15.08,15.17,14.6,14.69,149859.0
2014-12-11,14.74,15.11,14.67,14.82,101458.0
2014-12-12,14.73,14.86,14.59,14.69,55099.0
2014-12-15,14.8,14.83,14.59,14.6,81379.0
2014-12-16,14.51,14.85,14.48,14.57,134516.0
2014-12-17,14.66,14.77,14.49,14.68,90814.0
2014-12-18,14.85,15.13,14.7,14.92,117490.0
2014-12-19,14.99,15.19,14.9,14.95,387960.0
2014-12-22,15.02,15.03,14.69,14.83,36518.0
2014-12-23,15.0,15.0,14.76,14.86,75271.0
2014-12-24,14.9,15.07,14.81,15.05,30724.0
2014-12-29,15.08,15.74,15.07,15.53,97626.0
2014-12-30,15.52,15.64,15.19,15.53,83833.0
2014-12-31,15.54,15.72,15.44,15.5,48015.0
2015-01-02,15.51,15.65,15.32,15.38,135700.0
2015-01-05,15.2,15.4,15.08,15.23,105647.0
2015-01-06,15.2,15.5,14.65,14.82,86409.0
2015-01-07,14.88,15.19,14.805,15.1,49991.0
2015-01-08,15.1,15.45,15.05,15.11,54353.0
2015-01-09,15.11,15.11,14.72,14.95,42472.0
2015-01-12,14.93,14.93,14.38,14.54,63638.0
2015-01-13,14.42,14.8,14.42,14.5,817885.0
2015-01-14,14.37,14.545,14.2,14.5,72727.0
2015-01-15,14.54,14.62,14.24,14.3,43738.0
2015-01-16,14.39,14.66,14.38,14.66,52052.0
2015-01-19,14.7,14.8,14.59,14.69,36883.0
2015-01-20,14.71,14.83,14.45,14.51,156585.0
2015-01-21,14.5,14.67,14.44,14.54,67340.0
2015-01-22,14.47,14.59,14.32,14.42,78805.0
2015-01-23,14.43,14.81,14.4,14.57,75310.0
2015-01-26,14.49,14.56,14.28,14.5,52531.0
2015-01-27,14.46,14.515,14.37,14.41,93821.0
2015-01-28,14.51,14.56,14.16,14.27,197260.0
2015-01-29,14.31,14.65,14.31,14.55,108098.0
2015-01-30,14.54,14.77,14.45,14.5,57186.0
2015-02-02,14.53,14.81,14.53,14.71,35834.0
2015-02-03,14.77,15.21,14.63,14.74,88672.0
2015-02-04,14.58,14.58,13.9,14.1,310841.0
2015-02-05,14.2,14.3,13.29,14.1,340004.0
2015-02-06,14.19,14.6,14.13,14.18,59829.0
2015-02-09,14.19,14.38,14.1,14.22,63551.0
2015-02-10,14.22,14.43,13.93,14.13,174545.0
2015-02-11,14.24,14.36,13.91,13.99,145889.0
2015-02-12,14.1,14.31,13.89,14.06,178493.0
2015-02-13,14.04,14.35,14.04,14.3,80330.0
2015-02-17,14.23,14.49,14.04,14.17,125690.0
2015-02-18,14.14,14.2,14.12,14.12,42731.0
2015-02-19,14.05,14.11,13.96,13.99,229737.0
2015-02-20,13.99,14.0,13.86,13.89,106092.0
2015-02-23,13.85,14.12,13.77,13.89,72244.0
2015-02-24,13.89,14.27,13.89,14.21,324660.0
2015-02-25,14.25,14.47,14.22,14.37,182517.0
2015-02-26,14.4,14.7,14.3,14.44,158830.0
2015-02-27,14.48,14.54,14.3,14.35,100039.0
2015-03-02,14.39,14.41,14.25,14.27,246527.0
2015-03-03,14.28,14.5,14.13,14.16,356373.0
2015-03-04,14.11,14.32,13.94,14.1,104013.0
2015-03-05,14.1,14.11,13.91,14.0,175287.0
2015-03-06,13.95,14.08,13.69,13.76,283877.0
2015-03-09,13.75,13.8,13.58,13.71,135822.0
2015-03-10,13.51,13.86,13.48,13.55,68486.0
2015-03-11,13.6,13.63,13.53,13.6,67141.0
2015-03-12,13.6,13.68,13.5,13.53,50699.0
2015-03-13,13.5,13.53,13.32,13.49,75335.0
2015-03-16,13.41,13.73,13.4,13.71,81444.0
2015-03-17,13.65,13.79,13.53,13.71,104772.0
2015-03-18,13.7,14.0,13.69,13.76,69962.0
2015-03-19,13.71,13.98,13.41,13.44,218391.0
2015-03-20,13.56,13.56,13.43,13.5,36765.0
2015-03-23,13.52,13.53,13.45,13.49,45425.0
2015-03-24,13.52,13.56,13.37,13.55,32795.0
2015-03-25,13.6,13.71,13.31,13.38,246036.0
2015-03-26,13.4,13.55,13.33,13.51,28731.0
2015-03-27,13.46,13.71,13.45,13.61,34201.0
2015-03-30,13.68,13.7,13.51,13.61,21297.0
2015-03-31,13.57,13.71,13.5,13.58,25331.0
2015-04-01,13.58,13.68,13.36,13.58,28691.0
2015-04-02,13.55,13.73,13.55,13.67,29094.0
2015-04-06,13.695,13.76,13.68,13.72,5803.0
2015-04-07,13.77,13.8,13.72,13.75,31462.0
2015-04-08,13.87,13.94,13.77,13.85,39684.0
2015-04-09,13.85,13.9,13.76,13.84,47627.0
2015-04-10,13.85,13.87,13.56,13.62,188192.0
2015-04-13,13.62,13.64,13.47,13.53,202245.0
2015-04-14,13.47,13.61,13.43,13.53,45499.0
2015-04-15,13.6,13.71,13.48,13.58,789300.0
2015-04-16,13.51,13.89,13.51,13.86,99431.0
2015-04-17,13.73,13.805,13.54,13.63,45115.0
2015-04-20,13.65,13.66,13.56,13.58,302046.0
2015-04-21,13.58,13.58,13.47,13.54,116353.0
2015-04-22,13.51,13.62,13.35,13.47,77741.0
2015-04-23,13.48,13.62,13.42,13.57,132858.0
2015-04-24,13.59,13.69,13.46,13.46,12951.0
2015-04-27,13.4,13.5,13.17,13.22,159458.0
2015-04-28,13.12,13.46,13.09,13.46,151391.0
2015-04-29,13.4,13.54,13.315,13.54,16687.0
2015-04-30,13.62,13.63,13.22,13.31,28038.0
2015-05-01,13.26,13.36,13.23,13.29,25299.0
2015-05-04,13.22,13.36,13.22,13.36,42680.0
2015-05-05,13.36,13.48,13.23,13.29,97580.0
2015-05-06,13.34,13.34,13.11,13.16,24933.0
2015-05-07,13.16,13.25,13.11,13.21,147084.0
2015-05-08,13.28,13.37,13.11,13.23,158745.0
2015-05-11,13.16,13.24,13.11,13.21,67950.0
2015-05-12,13.13,13.25,13.11,13.17,138416.0
2015-05-13,13.16,13.18,12.985,13.15,25486.0
2015-05-14,13.13,13.22,12.98,13.15,160057.0
2015-05-15,13.14,13.19,13.08,13.17,91520.0
2015-05-19,13.16,13.42,13.16,13.37,67592.0
2015-05-20,13.39,13.63,13.35,13.4,74472.0
2015-05-21,14.99,15.02,14.33,14.5,550532.0
2015-05-22,14.94,15.17,14.81,14.98,791769.0
2015-05-25,14.99,15.45,14.95,15.45,405575.0
2015-05-26,15.39,15.75,15.28,15.54,335581.0
2015-05-27,15.58,16.07,15.41,15.88,296038.0
2015-05-28,15.98,15.98,15.55,15.63,176658.0
2015-05-29,15.63,15.87,15.6,15.72,397793.0
2015-06-01,15.7,15.91,15.7,15.82,504018.0
2015-06-02,15.72,15.99,15.72,15.93,356543.0
2015-06-03,15.97,16.12,15.89,16.05,359091.0
2015-06-04,16.07,16.07,15.87,15.94,511308.0
2015-06-05,15.94,16.0,15.8,15.98,37902.0
2015-06-08,15.9,16.07,15.75,15.8,64674.0
2015-06-09,15.7,15.82,15.59,15.69,87031.0
2015-06-10,15.75,16.22,15.74,16.12,235370.0
2015-06-11,16.06,16.13,15.84,15.92,227183.0
2015-06-12,15.85,16.0,15.72,15.72,64527.0
2015-06-15,15.7,15.86,15.55,15.8,144201.0
2015-06-16,15.75,15.93,15.73,15.76,152299.0
2015-06-17,15.75,16.13,15.75,16.0,592997.0
2015-06-18,15.95,16.03,15.72,15.74,130374.0
2015-06-19,15.67,15.68,15.44,15.49,93625.0
2015-06-22,15.71,15.71,15.5,15.66,257750.0
2015-06-23,15.64,15.74,15.59,15.72,39975.0
2015-06-24,15.65,15.77,15.65,15.7,116908.0
2015-06-25,15.79,15.87,15.65,15.77,174960.0
2015-06-26,15.8,15.82,15.46,15.52,173725.0
2015-06-29,15.4,15.45,15.11,15.25,122858.0
2015-06-30,15.25,15.42,15.23,15.29,50046.0
2015-07-02,15.34,15.46,15.25,15.34,79194.0
2015-07-03,15.59,15.59,15.26,15.4,33971.0
2015-07-06,15.35,15.55,15.23,15.54,138957.0
2015-07-07,15.5,15.62,15.29,15.56,369827.0
2015-07-08,15.53,15.53,15.31,15.49,58201.0
2015-07-09,15.56,15.75,15.56,15.61,183606.0
2015-07-10,15.68,15.72,15.44,15.68,87763.0
2015-07-13,15.7,15.79,15.35,15.44,245838.0
2015-07-14,15.39,15.49,15.29,15.41,445822.0
2015-07-15,15.49,15.6,15.4,15.46,77471.0
2015-07-16,15.7,15.7,15.44,15.6,484333.0
2015-07-17,15.59,15.72,15.44,15.68,331433.0
2015-07-20,15.77,16.11,15.76,15.9,155357.0
2015-07-21,15.94,16.09,15.73,15.8,124471.0
2015-07-22,15.75,15.84,15.53,15.83,79071.0
2015-07-23,15.82,15.87,15.62,15.65,61709.0
2015-07-24,15.7,15.94,15.58,15.76,115871.0
2015-07-27,15.67,15.86,15.4,15.59,180960.0
2015-07-28,15.6,15.85,15.41,15.78,116399.0
2015-07-29,15.76,15.99,15.71,15.98,199880.0
2015-07-30,15.94,16.0,15.75,15.97,68323.0
2015-07-31,16.02,16.15,15.96,16.15,128020.0
2015-08-04,16.18,16.25,15.99,16.13,74788.0
2015-08-05,16.17,16.3,16.04,16.17,190630.0
2015-08-06,16.3,16.3,15.96,16.09,143453.0
2015-08-07,16.08,16.22,15.99,16.19,53413.0
2015-08-10,16.09,16.6,16.09,16.39,215067.0
2015-08-11,16.47,16.47,15.91,16.0,141665.0
2015-08-12,15.52,15.52,14.44,14.55,208015.0
2015-08-13,14.47,14.47,14.12,14.39,298255.0
2015-08-14,14.35,14.36,13.57,13.6,311537.0
2015-08-17,13.53,14.03,13.47,14.01,277752.0
2015-08-18,13.94,14.01,13.48,13.52,176107.0
2015-08-19,13.57,13.81,13.51,13.65,100319.0
2015-08-20,13.66,13.66,13.31,13.48,116726.0
2015-08-21,13.38,13.64,12.98,13.11,190735.0
2015-08-24,12.6,13.17,12.25,12.88,194764.0
2015-08-25,13.31,13.53,13.07,13.19,187740.0
2015-08-26,13.36,13.64,12.48,13.16,155808.0
2015-08-27,13.29,13.84,13.29,13.81,182298.0
2015-08-28,13.72,13.8,13.18,13.36,83736.0
2015-08-31,13.31,13.7,13.28,13.61,74375.0
2015-09-01,13.41,13.49,13.18,13.24,72823.0
2015-09-02,13.4,13.41,12.85,13.07,105082.0
2015-09-03,13.14,13.36,13.04,13.28,63117.0
2015-09-04,13.21,13.24,13.055,13.17,51812.0
2015-09-08,13.35,13.48,13.16,13.26,59265.0
2015-09-09,13.38,13.79,13.38,13.63,118925.0
2015-09-10,13.65,13.68,13.5,13.6,56096.0
2015-09-11,13.55,13.57,13.33,13.44,82683.0
2015-09-14,13.47,13.54,13.18,13.28,17700.0
2015-09-15,13.42,13.42,13.0,13.3,117227.0
2015-09-16,13.27,13.57,13.27,13.52,26538.0
2015-09-17,13.58,13.58,13.33,13.38,68864.0
2015-09-18,13.28,13.33,13.12,13.12,81957.0
2015-09-21,13.17,13.36,13.06,13.2,89315.0
2015-09-22,13.06,13.11,12.95,13.06,145443.0
2015-09-23,13.02,13.04,12.93,12.94,67653.0
2015-09-24,12.88,13.0,12.55,12.7,179418.0
2015-09-25,12.76,13.0,12.76,12.98,178475.0
2015-09-28,13.05,13.05,12.55,12.57,86075.0
2015-09-29,12.64,12.7,12.45,12.51,136247.0
2015-09-30,12.56,12.94,12.5,12.91,332416.0
2015-10-01,12.97,13.14,12.72,12.88,79460.0
2015-10-02,12.83,12.87,12.52,12.82,112174.0
2015-10-05,12.89,13.05,12.89,12.96,68654.0
2015-10-06,13.0,13.06,12.93,12.99,89122.0
2015-10-07,13.07,13.2,12.85,12.88,80534.0
2015-10-08,12.89,13.29,12.89,13.24,174004.0
2015-10-09,13.4,13.4,12.97,12.98,95998.0
2015-10-13,13.06,13.23,12.82,13.11,78939.0
2015-10-14,13.11,13.2,13.06,13.07,26990.0
2015-10-15,13.17,13.17,12.95,12.98,73007.0
2015-10-16,12.99,13.02,12.81,12.92,232890.0
2015-10-19,12.86,13.0,12.72,12.97,59726.0
2015-10-20,13.06,13.25,12.92,13.16,108272.0
2015-10-21,13.14,13.41,13.11,13.16,32851.0
2015-10-22,13.23,13.85,13.23,13.74,73659.0
2015-10-23,13.85,13.86,13.42,13.73,52155.0
2015-10-26,13.74,13.8,13.56,13.62,45274.0
2015-10-27,13.45,13.57,13.39,13.46,53527.0
2015-10-28,13.48,13.62,13.41,13.53,158671.0
2015-10-29,13.55,13.64,13.46,13.61,28790.0
2015-10-30,13.43,13.82,13.43,13.77,29483.0
2015-11-02,13.77,13.83,13.47,13.47,40384.0
2015-11-03,13.45,13.55,13.44,13.52,29159.0
2015-11-04,14.14,14.25,13.56,13.92,122516.0
2015-11-05,13.69,13.69,12.51,12.59,420677.0
2015-11-06,12.63,12.63,12.3,12.51,203782.0
2015-11-09,12.55,12.59,12.26,12.29,228859.0
2015-11-10,12.25,12.46,12.01,12.1,131392.0
2015-11-11,12.07,12.2,12.02,12.12,129403.0
2015-11-12,12.12,12.13,11.9,11.99,435020.0
2015-11-13,11.94,12.23,11.94,12.17,100916.0
2015-11-16,12.2,12.61,12.12,12.56,63414.0
2015-11-17,12.56,12.79,12.52,12.64,80330.0
2015-11-18,12.67,12.91,12.51,12.8,50314.0
2015-11-19,12.84,12.85,12.69,12.73,80467.0
2015-11-20,12.78,13.09,12.78,12.94,111657.0
2015-11-23,12.9,13.11,12.88,13.0,175653.0
2015-11-24,13.0,13.08,12.68,12.79,61840.0
2015-11-25,12.79,12.82,12.68,12.7,38111.0
2015-11-26,12.74,12.83,12.56,12.69,21197.0
2015-11-27,12.69,12.84,12.69,12.79,26601.0
2015-11-30,12.79,12.88,12.72,12.8,32785.0
2015-12-01,12.96,12.96,12.41,12.68,451740.0
2015-12-02,12.68,12.78,12.41,12.48,115676.0
2015-12-03,12.51,12.62,12.33,12.56,261446.0
2015-12-04,12.57,12.78,12.55,12.65,71682.0
2015-12-07,12.63,12.63,12.15,12.28,49732.0
2015-12-08,12.28,12.28,11.7,11.74,333889.0
2015-12-09,11.76,11.77,11.37,11.58,1178306.0
2015-12-10,11.54,12.03,11.5,12.0,93243.0
2015-12-11,11.88,12.03,11.79,11.88,61627.0
2015-12-14,11.86,11.98,11.68,11.92,55386.0
2015-12-15,12.0,12.36,11.91,12.26,190924.0
2015-12-16,12.27,12.59,12.19,12.39,139028.0
2015-12-17,12.5,12.93,12.29,12.91,283355.0
2015-12-18,12.89,13.07,12.85,12.88,119085.0
2015-12-21,12.93,12.93,12.57,12.79,104506.0
2015-12-22,12.85,12.86,12.52,12.65,27014.0
2015-12-23,12.51,12.85,12.51,12.73,43590.0
2015-12-24,12.69,12.77,12.56,12.66,14511.0
2015-12-29,12.72,12.72,12.24,12.31,123483.0
2015-12-30,11.91,11.99,11.4,11.57,169637.0
2015-12-31,11.47,11.57,11.25,11.38,190105.0
2016-01-04,11.29,11.3,10.98,11.04,184885.0
2016-01-05,11.03,11.14,10.84,11.05,1187810.0
2016-01-06,10.93,11.12,10.88,10.97,241853.0
2016-01-07,10.85,10.87,10.67,10.79,310067.0
2016-01-08,10.86,11.0,10.72,10.83,98807.0
2016-01-11,10.88,10.88,10.67,10.83,111490.0
2016-01-12,10.92,11.145,10.82,11.01,138263.0
2016-01-13,11.07,11.19,10.75,10.79,76525.0
2016-01-14,10.86,10.86,10.56,10.63,120228.0
2016-01-15,10.52,10.64,10.32,10.44,92041.0
2016-01-18,10.3,10.45,10.3,10.4,45440.0
2016-01-19,10.51,11.01,10.46,10.77,568194.0
2016-01-20,10.67,10.67,10.33,10.5,170239.0
2016-01-21,10.48,10.85,10.26,10.76,116868.0
2016-01-22,10.93,11.18,10.93,10.99,145871.0
2016-01-25,10.97,11.01,10.65,10.7,91224.0
2016-01-26,10.65,10.72,10.46,10.52,200831.0
2016-01-27,10.52,10.76,10.52,10.64,177161.0
2016-01-28,10.76,10.85,10.6,10.7,112851.0
2016-01-29,10.7,10.77,10.48,10.64,995353.0
2016-02-01,10.75,10.75,10.49,10.53,522487.0
2016-02-02,10.56,10.58,10.06,10.15,326958.0
2016-02-03,10.24,10.32,8.96,9.26,5370621.0
2016-02-04,9.1,9.2,9.02,9.13,3410835.0
2016-02-05,9.11,9.13,8.57,8.75,2535790.0
2016-02-08,8.6,8.62,8.39,8.45,374664.0
2016-02-09,8.35,8.56,8.3,8.4,605251.0
2016-02-10,8.4,8.51,8.36,8.43,292221.0
2016-02-11,8.3,8.52,8.29,8.42,329613.0
2016-02-12,8.5,8.6,8.4,8.53,287173.0
2016-02-16,8.57,8.88,8.56,8.81,350363.0
2016-02-17,8.96,9.23,8.95,9.15,997456.0
2016-02-18,9.2,9.2,8.86,9.11,180999.0
2016-02-19,9.06,9.06,8.92,9.0,82730.0
2016-02-22,9.01,9.25,8.89,8.93,84924.0
2016-02-23,8.9,8.9,8.74,8.75,75677.0
2016-02-24,8.76,8.76,8.63,8.72,309513.0
2016-02-25,8.7,9.05,8.65,9.04,477433.0
2016-02-26,9.15,9.18,8.94,9.14,418721.0
2016-02-29,9.35,9.98,9.35,9.96,297205.0
2016-03-01,10.01,10.22,9.93,10.18,1046579.0
2016-03-02,10.21,10.34,9.67,9.75,222495.0
2016-03-03,9.75,10.11,9.63,9.76,466208.0
2016-03-04,9.8,10.38,9.8,10.35,297706.0
2016-03-07,10.27,10.69,10.26,10.59,354807.0
2016-03-08,10.56,10.6,10.27,10.44,185772.0
2016-03-09,10.5,10.53,10.18,10.25,98461.0
2016-03-10,10.25,10.44,10.15,10.34,82324.0
2016-03-11,10.35,10.6,10.28,10.57,112914.0
2016-03-14,10.6,10.65,10.33,10.35,141244.0
2016-03-15,10.33,10.33,9.71,9.8,339944.0
2016-03-16,9.81,9.9,9.71,9.77,155747.0
2016-03-17,9.79,10.27,9.79,10.15,84533.0
2016-03-18,10.23,10.34,10.0,10.16,131201.0
2016-03-21,10.12,10.16,10.02,10.09,57900.0
2016-03-22,10.08,10.08,9.94,10.05,51486.0
2016-03-23,10.04,10.1,9.83,9.85,208060.0
2016-03-24,9.89,10.42,9.83,10.29,371414.0
2016-03-28,10.3,10.3,9.94,9.97,43867.0
2016-03-29,9.97,10.49,9.87,10.41,386378.0
2016-03-30,10.48,10.61,10.43,10.56,77994.0
2016-03-31,10.56,10.74,10.46,10.59,78304.0
2016-04-01,10.61,10.96,10.51,10.91,229197.0
2016-04-04,10.97,10.97,10.55,10.61,72215.0
2016-04-05,10.61,10.61,10.45,10.52,125634.0
2016-04-06,10.55,10.57,10.36,10.54,125495.0
2016-04-07,10.46,10.48,10.13,10.31,75217.0
2016-04-08,10.35,10.51,10.35,10.37,41766.0
2016-04-11,10.37,10.46,10.35,10.42,52270.0
2016-04-12,10.45,10.64,10.41,10.5,30359.0
2016-04-13,10.53,10.84,10.45,10.78,158966.0
2016-04-14,10.8,10.95,10.66,10.89,75571.0
2016-04-15,10.81,10.91,10.67,10.9,65575.0
2016-04-18,10.86,11.02,10.84,11.0,58639.0
2016-04-19,11.02,11.12,10.87,11.1,103915.0
2016-04-20,11.1,11.22,10.95,11.14,59962.0
2016-04-21,11.11,11.18,10.97,11.08,29656.0
2016-04-22,11.08,11.15,11.02,11.05,92920.0
2016-04-25,11.06,11.09,10.95,11.03,45939.0
2016-04-26,11.05,11.33,10.97,11.23,67044.0
2016-04-27,11.17,11.88,11.15,11.83,233300.0
2016-04-28,11.8,11.87,11.58,11.64,132861.0
2016-04-29,11.63,11.65,11.53,11.61,153482.0
2016-05-02,11.64,11.72,11.54,11.6,68518.0
2016-05-03,11.4,11.56,11.26,11.55,36111.0
2016-05-04,11.55,11.69,11.43,11.64,63581.0
2016-05-05,11.78,11.85,11.6,11.72,60206.0
2016-05-06,11.76,11.87,11.73,11.75,52881.0
2016-05-09,11.66,11.9,11.335,11.38,71948.0
2016-05-10,11.49,11.78,11.44,11.74,26669.0
2016-05-11,11.83,11.83,11.59,11.66,165427.0
2016-05-12,11.6,11.72,11.29,11.46,47879.0
2016-05-13,11.35,11.61,11.22,11.43,141801.0
2016-05-16,11.4,11.48,11.16,11.36,142519.0
2016-05-17,11.41,11.41,11.14,11.18,38968.0
2016-05-18,11.09,11.2,10.9,10.98,69081.0
2016-05-19,10.6,10.89,10.43,10.75,584256.0
2016-05-20,10.75,10.94,10.51,10.64,207616.0
2016-05-24,10.98,10.98,10.57,10.57,69999.0
2016-05-25,10.54,10.57,10.04,10.3,204999.0
2016-05-26,10.36,10.38,10.09,10.24,106245.0
2016-05-27,10.19,10.59,10.12,10.55,132957.0
2016-05-30,10.92,10.92,10.39,10.43,176536.0
2016-05-31,10.49,10.84,10.49,10.71,58500.0
2016-06-01,10.7,10.76,10.56,10.7,59436.0
2016-06-02,10.63,11.06,10.63,11.0,123814.0
2016-06-03,10.95,10.97,10.35,10.64,155759.0
2016-06-06,10.63,10.65,10.46,10.49,29124.0
2016-06-07,10.51,10.57,10.4,10.56,68053.0
2016-06-08,10.55,10.59,10.27,10.45,125385.0
2016-06-09,10.42,10.49,10.2,10.44,56787.0
2016-06-10,10.39,10.41,10.22,10.31,55180.0
2016-06-13,10.36,10.42,9.96,10.04,81259.0
2016-06-14,10.03,10.11,9.59,9.77,130869.0
2016-06-15,9.77,9.91,9.67,9.75,93899.0
2016-06-16,9.72,9.73,9.57,9.63,89617.0
2016-06-17,9.74,9.76,9.61,9.66,41166.0
2016-06-20,9.76,9.99,9.71,9.87,37483.0
2016-06-21,9.7,9.88,9.7,9.77,9249.0
2016-06-22,9.83,10.0,9.76,9.77,13048.0
2016-06-23,9.81,9.99,9.75,9.93,24576.0
2016-06-24,9.75,9.75,9.42,9.47,896585.0
2016-06-27,9.47,9.47,9.16,9.29,58354.0
2016-06-28,9.4,9.57,9.4,9.51,40703.0
2016-06-29,9.52,9.84,9.52,9.76,52720.0
2016-06-30,9.69,9.895,9.68,9.72,68215.0
2016-07-04,9.77,9.8,9.57,9.64,27587.0
2016-07-05,9.65,9.83,9.41,9.53,99953.0
2016-07-06,9.44,9.64,9.33,9.45,106927.0
2016-07-07,9.45,9.47,9.3,9.4,675930.0
2016-07-08,9.48,9.63,9.44,9.51,22609.0
2016-07-11,9.49,9.72,9.48,9.61,61555.0
2016-07-12,9.7,9.82,9.61,9.62,41661.0
2016-07-13,9.53,9.74,9.43,9.66,86368.0
2016-07-14,9.75,9.9,9.56,9.71,174241.0
2016-07-15,9.7,9.81,9.61,9.8,105669.0
2016-07-18,9.7,9.85,9.7,9.8,44719.0
2016-07-19,9.88,9.88,9.67,9.69,33596.0
2016-07-20,9.86,9.86,9.63,9.66,16007.0
2016-07-21,9.6,9.88,9.6,9.84,38775.0
2016-07-22,9.69,10.04,9.69,9.84,58506.0
2016-07-25,9.85,9.85,9.6,9.7,26303.0
2016-07-26,9.46,9.73,9.46,9.67,23050.0
2016-07-27,9.64,10.18,9.64,10.02,77651.0
2016-07-28,10.03,10.15,9.9,10.0,35247.0
2016-07-29,10.13,10.13,9.87,9.97,28229.0
2016-08-02,9.9,10.17,9.64,9.76,50826.0
2016-08-03,9.75,9.89,9.55,9.82,66678.0
2016-08-04,9.68,9.9,9.62,9.84,20412.0
2016-08-05,9.92,10.17,9.89,10.02,44884.0
2016-08-08,10.02,10.02,9.86,10.0,37777.0
2016-08-09,9.89,10.17,9.86,10.12,257375.0
2016-08-10,10.13,10.14,9.95,10.0,38188.0
2016-08-11,10.11,10.15,9.84,10.13,28564.0
2016-08-12,9.9,10.33,9.9,10.26,29701.0
2016-08-15,10.45,10.45,10.17,10.23,37063.0
2016-08-16,10.1,10.18,9.81,9.82,111319.0
2016-08-17,10.36,10.5,10.1,10.16,215969.0
2016-08-18,10.17,10.2,9.96,10.18,176417.0
2016-08-19,10.22,10.4,10.14,10.38,238962.0
2016-08-22,10.33,10.67,10.12,10.63,41970.0
2016-08-23,10.68,10.68,10.41,10.48,37578.0
2016-08-24,10.53,10.77,10.45,10.51,47520.0
2016-08-25,10.6,10.86,10.46,10.68,128466.0
2016-08-26,10.79,10.79,10.56,10.61,18276.0
2016-08-29,10.59,10.62,10.48,10.57,44336.0
2016-08-30,10.61,10.76,10.56,10.73,35197.0
2016-08-31,10.73,11.09,10.64,10.81,39046.0
2016-09-01,10.66,10.76,10.56,10.63,31485.0
2016-09-02,10.75,10.75,10.62,10.69,16493.0
2016-09-06,10.37,10.8,10.37,10.74,46026.0
2016-09-07,10.75,10.95,10.72,10.91,70572.0
2016-09-08,10.71,11.06,10.64,10.92,28219.0
2016-09-09,10.75,10.87,10.53,10.74,40488.0
2016-09-12,10.52,10.82,10.52,10.76,13066.0
2016-09-13,10.57,10.76,10.57,10.71,24785.0
2016-09-14,10.7,10.8,10.62,10.8,229318.0
2016-09-15,10.62,11.16,10.62,10.99,39776.0
2016-09-16,10.84,11.04,10.66,10.76,29511.0
2016-09-19,10.8,10.91,10.69,10.83,14746.0
2016-09-20,10.85,11.01,10.73,10.87,32028.0
2016-09-21,10.98,11.02,10.8,10.99,25011.0
2016-09-22,10.87,11.065,10.87,11.02,17638.0
2016-09-23,10.99,11.09,10.95,11.03,19673.0
2016-09-26,11.15,11.15,10.8,11.01,37144.0
2016-09-27,10.95,11.01,10.795,10.92,19591.0
2016-09-28,11.6,11.6,10.89,11.19,59275.0
2016-09-29,11.25,11.26,11.01,11.13,62381.0
2016-09-30,11.14,11.17,10.96,11.0,39443.0
2016-10-03,11.0,11.32,10.95,11.05,42221.0
2016-10-04,11.2,11.21,11.0,11.05,32337.0
2016-10-05,10.94,11.14,10.94,11.05,8677.0
2016-10-06,11.0,11.28,11.0,11.27,33102.0
2016-10-07,11.0,11.48,11.0,11.33,26878.0
2016-10-11,11.35,11.39,11.08,11.26,39902.0
2016-10-12,11.27,11.4,11.19,11.36,26959.0
2016-10-13,11.35,11.47,11.07,11.42,36395.0
2016-10-14,11.43,11.475,11.2,11.46,201282.0
2016-10-17,11.5,11.63,11.45,11.55,338665.0
2016-10-18,11.45,11.58,11.43,11.5,65907.0
2016-10-19,11.5,11.51,11.3,11.46,207950.0
2016-10-20,11.5,11.62,11.455,11.54,31287.0
2016-10-21,11.54,11.84,11.5,11.78,375027.0
2016-10-24,11.78,11.92,11.5,11.89,154489.0
2016-10-25,11.81,11.83,11.42,11.59,64703.0
2016-10-26,11.53,11.77,11.53,11.61,15919.0
2016-10-27,11.67,11.78,11.49,11.68,155631.0
2016-10-28,11.51,11.93,11.51,11.84,73583.0
2016-10-31,11.95,11.95,11.43,11.5,117908.0
2016-11-01,11.62,11.74,10.94,11.18,106406.0
2016-11-02,11.14,11.29,11.0,11.14,27458.0
2016-11-03,11.15,11.42,11.13,11.27,21529.0
2016-11-04,11.38,11.38,11.0,11.04,35236.0
2016-11-07,11.07,11.07,10.8,10.87,28024.0
2016-11-08,10.87,11.13,10.7,11.11,46615.0
2016-11-09,10.99,10.99,9.67,9.83,223991.0
2016-11-10,9.87,9.88,9.5,9.61,120369.0
2016-11-11,9.55,9.97,9.55,9.81,82991.0
2016-11-14,9.81,10.35,9.74,10.14,93996.0
2016-11-15,10.17,10.43,10.16,10.26,50062.0
2016-11-16,10.23,10.33,10.09,10.11,75540.0
2016-11-17,10.11,10.18,9.74,9.79,1028754.0
2016-11-18,9.72,9.79,9.53,9.64,84414.0
2016-11-21,9.6,9.8,9.56,9.74,45852.0
2016-11-22,9.72,9.9,9.62,9.83,93036.0
2016-11-23,9.93,10.15,9.86,10.0,88279.0
2016-11-24,10.02,10.04,9.97,10.01,54774.0
2016-11-25,10.0,10.19,9.93,10.08,32042.0
2016-11-28,9.95,10.58,9.95,10.54,329600.0
2016-11-29,10.54,11.02,10.43,10.81,265670.0
2016-11-30,10.95,10.95,10.37,10.5,76258.0
2016-12-01,10.57,10.57,10.4,10.51,40410.0
2016-12-02,10.51,10.58,10.32,10.52,40901.0
2016-12-05,10.47,10.8,10.47,10.71,33865.0
2016-12-06,10.83,10.85,10.46,10.57,23998.0
2016-12-07,10.57,10.92,10.55,10.87,94142.0
2016-12-08,11.07,11.1,10.67,11.06,35108.0
2016-12-09,11.11,11.14,11.0,11.11,54422.0
2016-12-12,11.14,11.19,10.9,11.08,31426.0
2016-12-13,11.0,11.4,10.99,11.27,64584.0
2016-12-14,11.26,11.5,11.09,11.33,55253.0
2016-12-15,11.35,11.75,10.96,11.63,351464.0
2016-12-16,11.67,12.22,11.67,12.05,340057.0
2016-12-19,12.06,12.09,11.75,11.76,59213.0
2016-12-20,11.74,11.8,11.43,11.68,225960.0
2016-12-21,11.8,11.95,11.49,11.87,52363.0
2016-12-22,11.9,12.22,11.82,12.13,159595.0
2016-12-23,12.12,12.55,12.09,12.46,42242.0
2016-12-28,12.5,12.97,12.48,12.88,99656.0
2016-12-29,12.88,12.9,12.43,12.55,130975.0
2016-12-30,12.52,12.7,12.41,12.52,146675.0
2017-01-03,12.48,12.64,12.31,12.38,32713.0
2017-01-04,12.38,12.53,12.01,12.3,95787.0
2017-01-05,12.43,12.44,12.15,12.39,123011.0
2017-01-06,12.36,12.65,12.36,12.53,88121.0
2017-01-09,12.53,12.6,12.38,12.59,95260.0
2017-01-10,12.58,12.61,12.48,12.56,41366.0
2017-01-11,12.56,12.775,12.41,12.64,118164.0
2017-01-12,12.64,12.83,12.23,12.49,202823.0
2017-01-13,12.5,12.95,12.3,12.82,137851.0
2017-01-16,12.83,12.93,12.65,12.74,11992.0
2017-01-17,12.81,12.92,12.69,12.8,67519.0
2017-01-18,12.83,12.83,12.6,12.65,41126.0
2017-01-19,12.68,12.68,12.27,12.3,106880.0
2017-01-20,12.28,12.41,12.05,12.1,52605.0
2017-01-23,11.99,12.26,11.85,12.19,74489.0
2017-01-24,12.2,12.45,12.14,12.34,71611.0
2017-01-25,12.4,12.88,12.4,12.72,47547.0
2017-01-26,12.68,13.01,12.68,12.85,65548.0
2017-01-27,12.89,13.05,12.76,12.95,75331.0
2017-01-30,12.95,13.05,12.85,13.02,42006.0
2017-01-31,13.05,13.13,12.97,13.13,66699.0
2017-02-01,13.13,13.44,13.07,13.32,154651.0
2017-02-02,13.41,13.59,13.25,13.31,89963.0
2017-02-03,13.2,13.34,13.16,13.31,40360.0
2017-02-06,13.35,13.35,13.08,13.15,24724.0
2017-02-07,13.15,13.27,13.05,13.08,104837.0
2017-02-08,13.27,13.34,12.53,12.6,210145.0
2017-02-09,12.67,12.775,12.4,12.56,215558.0
2017-02-10,12.69,13.15,12.62,12.85,645190.0
2017-02-13,12.94,13.3,12.88,13.0,232031.0
2017-02-14,13.01,13.2,12.94,13.2,202509.0
2017-02-15,13.2,13.3,13.14,13.23,211013.0
2017-02-16,13.22,13.8,13.22,13.75,405322.0
2017-02-17,13.72,13.88,13.63,13.66,125341.0
2017-02-21,13.75,13.85,13.65,13.72,84017.0
2017-02-22,13.8,13.8,13.52,13.59,73751.0
2017-02-23,13.69,13.71,13.47,13.5,135208.0
2017-02-24,13.49,13.61,13.25,13.55,90514.0
2017-02-27,13.6,13.73,13.45,13.69,75317.0
2017-02-28,13.67,13.67,13.4,13.5,71251.0
2017-03-01,13.51,13.79,13.51,13.73,72798.0
2017-03-02,13.7,13.78,13.5,13.55,28887.0
2017-03-03,13.59,13.62,13.37,13.47,42285.0
2017-03-06,13.52,13.52,13.31,13.36,45214.0
2017-03-07,13.36,13.51,13.33,13.49,72664.0
2017-03-08,13.45,13.56,13.33,13.37,41600.0
2017-03-09,13.32,13.645,13.31,13.55,85624.0
2017-03-10,13.6,13.6,13.44,13.52,49779.0
2017-03-13,13.49,13.6,13.35,13.38,36924.0
2017-03-14,13.39,13.47,13.15,13.23,53805.0
2017-03-15,13.23,13.4,13.12,13.25,22523.0
2017-03-16,13.25,13.39,13.08,13.19,48677.0
2017-03-17,13.16,13.33,13.09,13.22,45408.0
2017-03-20,13.24,13.28,13.02,13.11,39007.0
2017-03-21,13.14,13.24,13.03,13.11,66724.0
2017-03-22,13.02,13.1,12.83,13.0,56492.0
2017-03-23,13.02,13.13,12.9,13.08,40113.0
2017-03-24,13.08,13.355,13.08,13.23,36900.0
2017-03-27,13.13,13.22,13.0,13.07,38592.0
2017-03-28,13.02,13.31,13.02,13.26,223472.0
2017-03-29,13.29,13.5,13.21,13.48,118140.0
2017-03-30,13.51,13.61,13.39,13.55,82267.0
2017-03-31,13.395,13.6,13.395,13.57,51143.0
2017-04-03,13.64,13.65,13.37,13.61,144121.0
2017-04-04,13.6,13.6,13.44,13.54,33902.0
2017-04-05,13.54,13.56,13.37,13.44,50888.0
2017-04-06,13.43,13.43,13.3,13.36,28991.0
2017-04-07,13.37,13.5,13.2,13.28,74766.0
2017-04-10,13.23,13.25,12.91,13.02,84014.0
2017-04-11,13.02,13.13,12.9,13.04,55718.0
2017-04-12,13.02,13.215,12.87,13.01,36697.0
2017-04-13,13.01,13.01,12.6,12.8,46690.0
2017-04-17,12.65,12.74,12.6,12.71,41986.0
2017-04-18,12.75,12.75,12.51,12.69,31767.0
2017-04-19,12.9,12.94,12.62,12.71,26063.0
2017-04-20,12.67,12.95,12.65,12.78,43049.0
2017-04-21,12.76,12.86,12.67,12.73,118824.0
2017-04-24,12.73,13.0,12.57,12.63,111791.0
2017-04-25,12.6,12.87,12.59,12.75,567498.0
2017-04-26,12.77,12.96,12.72,12.77,71497.0
2017-04-27,12.85,13.12,12.83,12.95,74493.0
2017-04-28,12.98,13.09,12.9,13.02,47153.0
2017-05-01,12.99,13.04,12.46,12.56,72671.0
2017-05-02,12.62,12.62,12.39,12.45,52853.0
2017-05-03,12.5,12.51,12.34,12.45,36767.0
2017-05-04,12.44,12.45,12.33,12.38,40714.0
2017-05-05,12.39,12.39,12.14,12.25,31245.0
2017-05-08,12.2,12.35,12.18,12.34,48570.0
2017-05-09,12.33,12.41,12.24,12.3,53693.0
2017-05-10,12.29,12.29,12.1,12.13,44440.0
2017-05-11,12.11,12.23,12.0,12.05,69845.0
2017-05-12,12.0,12.19,11.54,11.55,101126.0
2017-05-15,11.53,11.59,11.42,11.49,138875.0
2017-05-16,11.46,11.505,11.23,11.26,208630.0
2017-05-17,11.44,11.56,11.3,11.48,110272.0
2017-05-18,12.16,12.42,11.6,12.38,117442.0
2017-05-19,12.78,12.88,12.66,12.71,138229.0
2017-05-23,12.8,12.8,12.54,12.69,435971.0
2017-05-24,12.76,12.89,12.685,12.88,108938.0
2017-05-25,12.9,13.12,12.9,13.05,65679.0
2017-05-26,13.05,13.15,13.03,13.06,23878.0
2017-05-29,13.12,13.12,12.92,12.96,12697.0
2017-05-30,12.92,12.99,12.88,12.93,38414.0
2017-05-31,12.93,12.99,12.83,12.93,28395.0
2017-06-01,12.98,13.2,12.98,13.05,111133.0
2017-06-02,13.02,13.02,12.9,12.99,54795.0
2017-06-05,12.93,13.05,12.9,12.97,39345.0
2017-06-06,12.92,12.93,12.74,12.8,22306.0
2017-06-07,12.75,12.9,12.74,12.76,54254.0
2017-06-08,12.74,12.78,12.65,12.65,44399.0
2017-06-09,12.63,12.81,12.63,12.76,43881.0
2017-06-12,12.73,12.86,12.66,12.7,99137.0
2017-06-13,12.75,12.75,12.59,12.61,72111.0
2017-06-14,12.67,12.67,12.38,12.39,61596.0
2017-06-15,12.42,12.53,12.29,12.46,65617.0
2017-06-16,12.49,12.78,12.34,12.7,108149.0
2017-06-19,12.62,13.105,12.62,12.92,68655.0
2017-06-20,12.91,13.0,12.8,12.95,56795.0
2017-06-21,12.93,13.04,12.88,12.98,52029.0
2017-06-22,12.98,13.07,12.95,12.98,37923.0
2017-06-23,13.0,13.2,12.94,13.03,58461.0
2017-06-26,13.04,13.15,12.95,13.05,36824.0
2017-06-27,13.0,13.13,12.98,13.0,21278.0
2017-06-28,13.01,13.35,13.01,13.23,62556.0
2017-06-29,13.23,13.3,13.19,13.24,37136.0
2017-06-30,13.19,13.35,13.1,13.29,70951.0
2017-07-04,13.35,13.35,13.21,13.29,15438.0
2017-07-05,13.29,13.29,13.0,13.08,27026.0
2017-07-06,13.07,13.19,13.02,13.08,23275.0
2017-07-07,13.0,13.0,12.67,12.9,85745.0
2017-07-10,12.9,12.92,12.73,12.85,37517.0
2017-07-11,12.95,13.11,12.86,13.05,31838.0
2017-07-12,13.07,13.25,13.07,13.2,94956.0
2017-07-13,13.23,13.44,13.19,13.38,79080.0
2017-07-14,13.43,13.56,13.38,13.42,127912.0
2017-07-17,13.38,13.54,13.37,13.47,51997.0
2017-07-18,13.42,13.67,13.29,13.39,130052.0
2017-07-19,13.37,13.67,13.32,13.51,50313.0
2017-07-20,13.49,13.59,13.49,13.53,496642.0
2017-07-21,13.53,13.79,13.53,13.56,218220.0
2017-07-24,13.56,13.6,13.43,13.55,36736.0
2017-07-25,13.48,13.68,13.48,13.63,39953.0
2017-07-26,13.65,13.76,13.64,13.65,48290.0
2017-07-27,13.65,13.77,13.56,13.69,47225.0
2017-07-28,13.65,13.78,13.55,13.57,20806.0
2017-07-31,13.57,13.57,13.37,13.4,62002.0
2017-08-01,13.42,13.76,13.39,13.52,106418.0
2017-08-02,13.52,13.71,13.45,13.6,69542.0
2017-08-03,13.55,13.72,13.28,13.36,241288.0
2017-08-04,13.39,13.67,13.34,13.6,49551.0
2017-08-08,13.6,13.6,13.24,13.5,68464.0
2017-08-09,13.27,13.55,13.25,13.33,48750.0
2017-08-10,13.35,13.35,13.1,13.15,57459.0
2017-08-11,13.2,13.2,12.85,12.98,155449.0
2017-08-14,12.85,13.14,12.85,13.12,61757.0
2017-08-15,13.06,13.14,12.82,12.87,65857.0
2017-08-16,12.74,13.43,12.74,13.39,202339.0
2017-08-17,13.39,13.4,13.28,13.28,49366.0
2017-08-18,13.33,13.33,12.99,13.04,63960.0
2017-08-21,13.05,13.05,12.65,12.69,59947.0
2017-08-22,12.74,12.81,12.68,12.76,26632.0
2017-08-23,12.71,12.85,12.67,12.81,47670.0
2017-08-24,12.85,12.85,12.7,12.73,31818.0
2017-08-25,12.75,12.82,12.63,12.71,41932.0
2017-08-28,12.77,12.77,12.45,12.55,58337.0
2017-08-29,12.52,12.79,12.51,12.64,251344.0
2017-08-30,12.65,12.77,12.58,12.58,56691.0
2017-08-31,12.6,12.65,12.57,12.61,37791.0
2017-09-01,12.64,12.82,12.63,12.74,66969.0
2017-09-05,12.72,12.75,12.34,12.48,69642.0
2017-09-06,12.55,12.65,12.27,12.41,77184.0
2017-09-07,12.42,12.65,12.4,12.41,64465.0
2017-09-08,12.44,12.44,11.99,12.26,124502.0
2017-09-11,12.24,12.46,12.19,12.28,51994.0
2017-09-12,12.33,12.43,12.3,12.34,180980.0
2017-09-13,12.38,12.52,12.3,12.48,384215.0
2017-09-14,12.48,12.68,12.43,12.57,157555.0
2017-09-15,12.54,12.57,12.3,12.35,88908.0
2017-09-18,12.35,12.47,12.24,12.37,216889.0
2017-09-19,12.4,12.4,12.08,12.11,150153.0
2017-09-20,12.14,12.23,12.09,12.2,181888.0
2017-09-21,12.2,12.25,12.12,12.2,157907.0
2017-09-22,12.21,12.52,12.14,12.51,340866.0
2017-09-25,12.47,12.47,12.24,12.4,259178.0
2017-09-26,12.33,12.68,12.25,12.66,147511.0
2017-09-27,12.64,13.06,12.6,13.02,191856.0
2017-09-28,13.02,13.21,12.9,13.16,293655.0
2017-09-29,13.17,13.41,13.115,13.26,115485.0
2017-10-02,13.23,13.56,13.23,13.52,299926.0
2017-10-03,13.51,14.13,13.51,14.0,543897.0
2017-10-04,14.05,14.08,13.81,13.92,194922.0
2017-10-05,13.93,14.06,13.93,14.03,163995.0
2017-10-06,13.97,14.03,13.79,14.03,88270.0
2017-10-10,14.03,14.34,13.98,14.27,214048.0
2017-10-11,14.29,14.37,14.055,14.14,159349.0
2017-10-12,14.07,14.18,14.02,14.06,200392.0
2017-10-13,14.1,14.36,14.1,14.22,174801.0
2017-10-16,14.29,14.51,14.22,14.4,207443.0
2017-10-17,14.38,14.46,14.32,14.41,98098.0
2017-10-18,14.41,14.46,14.33,14.42,90428.0
2017-10-19,14.35,14.52,14.35,14.52,197532.0
2017-10-20,14.54,14.57,14.4,14.49,249516.0
2017-10-23,14.5,14.58,14.46,14.5,78488.0
2017-10-24,14.5,14.59,14.4,14.57,94910.0
2017-10-25,14.55,14.57,14.39,14.5,157007.0
2017-10-26,14.48,14.53,14.24,14.35,198539.0
2017-10-27,14.36,14.46,14.3,14.45,76000.0
2017-10-30,14.42,14.59,14.36,14.44,84910.0
2017-10-31,14.4,14.91,14.37,14.85,573995.0
2017-11-01,14.87,15.54,14.86,15.43,1290408.0
2017-11-02,15.47,15.48,15.09,15.28,112501.0
2017-11-03,15.27,15.3,15.12,15.15,87699.0
2017-11-06,15.11,15.27,15.0,15.14,128462.0
2017-11-07,15.15,15.26,15.06,15.23,136937.0
2017-11-08,14.4,14.91,13.69,14.6,457860.0
2017-11-09,14.55,14.75,14.48,14.66,221500.0
2017-11-10,14.68,15.0,14.67,14.97,213535.0
2017-11-13,14.89,14.96,14.72,14.76,102476.0
2017-11-14,14.76,14.95,14.61,14.91,173089.0
2017-11-15,14.9,15.14,14.9,14.97,190273.0
2017-11-16,15.0,15.21,14.95,15.09,182702.0
2017-11-17,15.18,15.2,14.98,15.05,170179.0
2017-11-20,15.05,15.3,15.0,15.22,172596.0
2017-11-21,15.22,15.75,15.2,15.63,453213.0
2017-11-22,15.64,15.83,15.64,15.8,188455.0
2017-11-23,15.72,16.03,15.68,15.81,53758.0
2017-11-24,15.89,16.07,15.89,16.04,84350.0
2017-11-27,16.05,16.05,15.9,16.01,281471.0
2017-11-28,16.05,16.05,15.75,15.88,85715.0
2017-11-29,15.87,15.88,15.71,15.85,130414.0
2017-11-30,15.85,16.04,15.74,16.04,131855.0
2017-12-01,15.99,16.03,15.7,15.99,125786.0
2017-12-04,16.05,16.05,15.69,15.74,63986.0
2017-12-05,15.73,15.83,15.55,15.65,30224.0
2017-12-06,15.63,15.65,15.47,15.6,52923.0
2017-12-07,15.6,15.65,15.43,15.5,55539.0
2017-12-08,15.52,15.84,15.52,15.76,63579.0
2017-12-11,15.79,15.91,15.6,15.62,69458.0
2017-12-12,15.65,15.77,15.58,15.58,48075.0
2017-12-13,15.58,15.78,15.58,15.6,57565.0
2017-12-14,15.59,15.6,15.38,15.44,41382.0
2017-12-15,15.43,15.5,15.03,15.04,146621.0
2017-12-18,15.05,15.34,14.96,15.27,77031.0
2017-12-19,15.27,15.52,15.19,15.37,266626.0
2017-12-20,15.4,15.73,15.35,15.56,123970.0
2017-12-21,15.6,15.63,15.46,15.55,92263.0
2017-12-22,15.5,15.6,15.39,15.54,38493.0
2017-12-27,15.6,15.72,15.52,15.67,59677.0
2017-12-28,15.65,15.66,15.51,15.64,40016.0
2017-12-29,15.63,15.68,15.44,15.55,47524.0
2018-01-02,15.52,15.65,15.4,15.52,42851.0
2018-01-03,15.52,15.87,15.52,15.87,70754.0
2018-01-04,15.91,16.05,15.86,15.92,169715.0
2018-01-05,15.96,16.3,15.88,16.21,366282.0
2018-01-08,16.24,16.26,16.0,16.12,166350.0
2018-01-09,16.1,16.37,15.98,16.25,167720.0
2018-01-10,16.22,16.4,16.19,16.3,301535.0
2018-01-11,16.3,16.43,16.25,16.4,224744.0
2018-01-12,16.43,16.6,16.34,16.51,194638.0
2018-01-15,16.61,16.91,16.5,16.59,205549.0
2018-01-16,16.69,17.03,16.68,16.72,415838.0
2018-01-17,16.74,17.22,16.74,17.15,360897.0
2018-01-18,17.15,17.33,17.04,17.25,431990.0
2018-01-19,17.24,17.27,17.11,17.2,155187.0
2018-01-22,17.2,17.25,17.08,17.16,183308.0
2018-01-23,17.15,17.25,17.15,17.23,179383.0
2018-01-24,17.23,17.26,17.16,17.18,284400.0
2018-01-25,17.22,17.27,17.17,17.23,159234.0
2018-01-26,17.27,17.43,17.17,17.27,169426.0
2018-01-29,17.26,17.27,17.01,17.06,145438.0
2018-01-30,16.95,16.97,16.45,16.55,288899.0
2018-01-31,16.58,16.75,16.5,16.64,77635.0
2018-02-01,16.63,16.64,16.34,16.41,150649.0
2018-02-02,16.36,16.42,16.22,16.32,177655.0
2018-02-05,16.2,16.24,15.86,15.87,140892.0
2018-02-06,15.8,16.29,15.8,15.92,178144.0
2018-02-07,16.29,16.39,15.82,16.37,419587.0
2018-02-08,16.43,16.62,16.24,16.43,299026.0
2018-02-09,16.48,16.65,15.99,16.21,215189.0
2018-02-12,16.25,16.71,16.05,16.65,117264.0
2018-02-13,16.63,16.84,16.49,16.6,247923.0
2018-02-14,16.53,16.65,16.48,16.58,420179.0
2018-02-15,16.66,16.71,16.21,16.4,253781.0
2018-02-16,16.35,16.67,16.22,16.58,360479.0
2018-02-20,16.51,16.66,16.39,16.58,151251.0
2018-02-21,16.56,17.22,16.56,17.15,174842.0
2018-02-22,17.15,17.25,16.97,16.99,170322.0
2018-02-23,16.93,17.32,16.93,17.23,146300.0
2018-02-26,17.23,17.4,17.1,17.15,248742.0
2018-02-27,17.09,17.49,17.04,17.47,295200.0
2018-02-28,17.5,17.66,17.39,17.6,183103.0
2018-03-01,17.57,17.65,17.23,17.28,470744.0
2018-03-02,17.25,17.3,16.95,17.28,225719.0
2018-03-05,17.2,17.48,17.2,17.36,165662.0
2018-03-06,17.34,17.48,17.27,17.38,135277.0
2018-03-07,17.3,17.46,17.11,17.32,115954.0
2018-03-08,17.33,17.45,17.285,17.4,177175.0
2018-03-09,17.45,17.49,17.38,17.47,162019.0
2018-03-12,17.45,17.69,17.31,17.66,97929.0
2018-03-13,17.68,17.82,17.67,17.75,249581.0
2018-03-14,17.77,17.81,17.52,17.66,113253.0
2018-03-15,17.66,18.0,17.66,18.0,177869.0
2018-03-16,18.0,18.01,17.81,17.85,210148.0
2018-03-19,17.83,17.89,17.72,17.82,129644.0
2018-03-20,17.81,17.98,17.74,17.9,68686.0
2018-03-21,17.9,18.03,17.9,17.98,125599.0
2018-03-22,17.93,17.99,17.59,17.65,218498.0
2018-03-23,17.66,17.94,17.61,17.63,105520.0
2018-03-26,17.72,17.75,17.36,17.52,136366.0
2018-03-27,17.54,17.62,17.27,17.32,151001.0
2018-03-28,17.32,17.46,17.22,17.4,112106.0
2018-03-29,17.41,17.73,17.3,17.69,139337.0
2018-04-02,17.7,17.92,17.54,17.67,102624.0
2018-04-03,17.69,17.72,17.52,17.6,99528.0
2018-04-04,17.46,17.79,17.32,17.75,237731.0
2018-04-05,17.76,17.96,17.58,17.64,78455.0
2018-04-06,17.6,17.63,17.39,17.43,86931.0
2018-04-09,17.45,17.57,17.24,17.29,67623.0
2018-04-10,17.37,17.5,17.23,17.35,87980.0
2018-04-11,17.3,17.5,17.21,17.44,34337.0
2018-04-12,17.45,17.51,17.35,17.37,73275.0
2018-04-13,17.38,17.44,17.24,17.28,87515.0
2018-04-16,17.3,17.37,17.26,17.29,172359.0
2018-04-17,17.31,17.39,17.24,17.29,262217.0
2018-04-18,17.31,17.88,17.27,17.83,385621.0
2018-04-19,17.81,18.1,17.6,17.69,151552.0
2018-04-20,17.68,17.74,17.44,17.6,100611.0
2018-04-23,17.59,18.01,17.59,17.87,114535.0
2018-04-24,17.89,18.0,17.75,17.77,135705.0
2018-04-25,17.8,17.89,17.6,17.77,114876.0
2018-04-26,17.83,18.08,17.77,17.98,93934.0
2018-04-27,17.98,18.02,17.43,17.79,177659.0
2018-04-30,17.83,17.98,17.57,17.57,79056.0
2018-05-01,17.52,17.74,17.52,17.67,96425.0
2018-05-02,17.65,18.1,17.63,17.93,111537.0
2018-05-03,17.91,17.96,17.69,17.84,66640.0
2018-05-04,17.87,18.1,17.67,18.05,91368.0
2018-05-07,18.11,18.41,18.1,18.2,157506.0
2018-05-08,18.22,18.28,18.06,18.1,67174.0
2018-05-09,18.11,18.11,17.86,17.98,97100.0
2018-05-10,18.01,18.17,17.96,18.08,133427.0
2018-05-11,18.18,18.18,17.84,17.93,97939.0
2018-05-14,17.95,17.95,17.8,17.87,51578.0
2018-05-15,17.8,17.81,17.54,17.55,76434.0
2018-05-16,17.58,17.64,17.2,17.33,241138.0
2018-05-17,19.23,19.95,19.16,19.25,845757.0
2018-05-18,19.45,20.11,19.4,19.94,612101.0
2018-05-22,20.13,20.17,19.945,20.11,286683.0
2018-05-23,20.1,20.51,20.06,20.39,334267.0
2018-05-24,20.47,21.1,20.45,21.05,305157.0
2018-05-25,21.0,21.1,20.46,20.55,324791.0
2018-05-28,20.6,20.6,20.08,20.39,74625.0
2018-05-29,20.34,20.54,20.34,20.5,149373.0
2018-05-30,20.55,20.61,20.34,20.41,135507.0
2018-05-31,20.38,20.44,20.1,20.27,110749.0
2018-06-01,20.29,20.45,20.24,20.27,128593.0
2018-06-04,20.19,20.28,19.93,19.99,10300.0
2018-06-05,19.99,20.17,19.87,20.04,288556.0
2018-06-06,20.04,20.1,19.8,19.98,224099.0
2018-06-07,19.97,20.08,19.9,20.01,158772.0
2018-06-08,19.97,20.02,19.52,19.82,215255.0
2018-06-11,19.85,19.91,19.58,19.69,116377.0
2018-06-12,19.69,19.72,19.37,19.49,190006.0
2018-06-13,19.45,19.77,19.33,19.47,281264.0
2018-06-14,19.5,19.61,19.41,19.49,92805.0
2018-06-15,19.41,19.61,19.2,19.38,406995.0
2018-06-18,19.33,19.57,19.28,19.5,93868.0
2018-06-19,19.46,19.46,19.22,19.45,100911.0
2018-06-20,19.45,19.47,19.28,19.34,126075.0
2018-06-21,19.3,19.49,19.18,19.38,103085.0
2018-06-22,19.4,19.42,18.91,19.11,88747.0
2018-06-25,19.05,19.35,18.79,19.13,164422.0
2018-06-26,19.18,19.45,19.08,19.21,316026.0
2018-06-27,19.21,19.66,19.21,19.51,240602.0
2018-06-28,19.47,19.53,19.18,19.29,170966.0
2018-06-29,19.31,19.75,18.66,19.54,348870.0
2018-07-03,19.61,19.75,19.17,19.36,180465.0
2018-07-04,19.36,19.52,19.12,19.24,31311.0
2018-07-05,19.04,19.04,18.56,18.97,354187.0
2018-07-06,18.97,19.23,18.83,19.14,129691.0
2018-07-09,19.18,19.33,18.9,19.1,144784.0
2018-07-10,19.1,19.95,19.1,19.93,239967.0
2018-07-11,19.84,19.84,19.31,19.39,136735.0
2018-07-12,19.43,19.71,19.38,19.6,117916.0
2018-07-13,19.58,19.58,19.23,19.39,64632.0
2018-07-16,19.34,19.45,19.06,19.27,95093.0
2018-07-17,19.24,19.44,18.98,19.41,78922.0
2018-07-18,19.58,19.62,19.41,19.58,227770.0
2018-07-19,19.53,19.67,19.31,19.58,106668.0
2018-07-20,19.58,19.67,19.32,19.37,51443.0
2018-07-23,19.36,19.37,19.0,19.16,86606.0
2018-07-24,19.16,19.25,19.0,19.05,113206.0
2018-07-25,19.11,19.13,18.76,18.98,86551.0
2018-07-26,18.97,19.05,18.83,18.97,71177.0
2018-07-27,19.22,19.52,19.08,19.49,129195.0
2018-07-30,19.55,19.56,19.33,19.43,127796.0
2018-07-31,19.43,19.59,19.24,19.56,60147.0
2018-08-01,19.51,19.57,19.31,19.48,80846.0
2018-08-02,19.47,19.77,19.26,19.74,100826.0
2018-08-03,19.77,19.93,19.59,19.9,61429.0
2018-08-07,19.98,20.05,19.69,19.7,124521.0
2018-08-08,19.66,19.83,19.61,19.75,92946.0
2018-08-09,19.76,20.1,19.72,19.79,74977.0
2018-08-10,19.72,20.07,19.58,19.82,149350.0
2018-08-13,19.82,20.12,19.6,19.65,86797.0
2018-08-14,19.72,20.06,19.52,19.83,136042.0
2018-08-15,20.5,21.04,20.43,20.99,952811.0
2018-08-16,21.1,21.45,21.04,21.41,389807.0
2018-08-17,21.39,21.49,21.23,21.31,171223.0
2018-08-20,21.36,21.69,21.36,21.6,100452.0
2018-08-21,21.69,21.88,21.52,21.76,283503.0
2018-08-22,21.8,21.86,21.6,21.82,146195.0
2018-08-23,21.85,21.88,21.3,21.55,234450.0
2018-08-24,21.63,21.64,21.255,21.39,62718.0
2018-08-27,21.46,21.59,21.34,21.46,96874.0
2018-08-28,21.51,21.6,21.4,21.48,180979.0
2018-08-29,21.55,21.64,21.3,21.45,386112.0
2018-08-30,21.45,22.03,21.45,21.88,432066.0
2018-08-31,21.96,22.215,21.88,22.12,135268.0
2018-09-04,22.16,22.41,22.01,22.25,170909.0
2018-09-05,22.29,22.31,21.81,21.97,124062.0
2018-09-06,21.95,22.4,21.92,22.21,204674.0
2018-09-07,22.13,22.3,21.98,22.16,214830.0
2018-09-10,22.01,22.79,22.01,22.71,269043.0
2018-09-11,22.71,22.99,22.59,22.64,214535.0
2018-09-12,22.7,22.7,22.23,22.45,178714.0
2018-09-13,23.0,24.11,23.0,23.98,1468912.0
2018-09-14,24.07,24.1,23.77,23.96,243528.0
2018-09-17,24.0,24.05,23.61,23.65,191632.0
2018-09-18,23.73,23.88,23.56,23.83,100226.0
2018-09-19,24.12,24.2,23.64,23.82,156475.0
2018-09-20,23.9,24.2,23.86,24.19,335325.0
2018-09-21,24.2,24.25,23.81,23.89,301184.0
2018-09-24,23.9,24.24,23.73,24.08,209418.0
2018-09-25,24.13,24.24,24.09,24.19,208022.0
2018-09-26,24.17,24.36,24.1,24.12,372331.0
2018-09-27,24.15,24.2,24.0,24.0,97987.0
2018-09-28,24.03,24.25,24.0,24.02,93365.0
2018-10-01,24.06,24.67,23.97,24.4,227393.0
2018-10-02,24.4,24.41,24.0,24.17,157975.0
2018-10-03,24.19,24.41,23.96,24.4,165827.0
2018-10-04,24.34,24.41,23.97,24.02,232661.0
2018-10-05,24.07,24.13,23.39,24.0,236738.0
2018-10-09,23.92,23.97,23.27,23.38,190522.0
2018-10-10,23.32,23.4,21.595,21.6,569797.0
2018-10-11,21.5,22.07,21.23,21.35,262924.0
2018-10-12,21.6,22.06,21.22,21.24,327542.0
2018-10-15,21.23,21.36,20.9,21.09,243868.0
2018-10-16,21.12,21.76,20.79,21.71,292694.0
2018-10-17,21.74,21.74,21.17,21.43,276768.0
2018-10-18,21.36,21.46,20.78,21.21,521549.0
2018-10-19,21.3,21.87,21.16,21.42,359479.0
2018-10-22,21.41,21.6,21.41,21.5,129476.0
2018-10-23,21.23,21.23,20.4,21.0,351603.0
2018-10-24,21.0,21.29,19.39,19.46,551581.0
2018-10-25,19.52,19.61,19.19,19.21,406893.0
2018-10-26,19.05,19.41,18.59,19.34,341369.0
2018-10-29,19.43,19.54,18.77,19.04,341307.0
2018-10-30,18.94,19.59,18.94,19.53,245852.0
2018-10-31,19.67,20.2,19.3,19.36,150672.0
2018-11-01,19.39,19.74,19.25,19.7,158648.0
2018-11-02,19.76,19.91,18.97,19.01,196677.0
2018-11-05,19.03,19.48,18.98,19.41,200489.0
2018-11-06,19.47,19.92,19.36,19.47,192971.0
2018-11-07,18.69,18.69,16.73,17.92,1743512.0
2018-11-08,17.78,18.05,17.74,17.89,485673.0
2018-11-09,17.73,18.04,17.72,17.84,421484.0
2018-11-12,17.76,18.1,17.64,17.94,372579.0
2018-11-13,17.93,18.25,17.47,17.65,644000.0
2018-11-14,17.7,17.97,17.39,17.72,715799.0
2018-11-15,17.71,17.71,17.21,17.26,205380.0
2018-11-16,17.14,17.31,16.49,17.12,364956.0
2018-11-19,17.09,17.25,16.96,17.08,146558.0
2018-11-20,16.95,17.02,16.54,16.82,203752.0
2018-11-21,16.94,17.4,16.94,17.04,174064.0
2018-11-22,17.05,17.23,17.03,17.07,42593.0
2018-11-23,16.98,17.14,16.81,17.09,81658.0
2018-11-26,17.16,17.43,17.11,17.23,221803.0
2018-11-27,17.17,17.21,16.64,16.82,162385.0
2018-11-28,16.89,16.93,16.67,16.9,389429.0
2018-11-29,16.89,17.1,16.77,16.9,395575.0
2018-11-30,16.9,17.1,16.75,17.02,178774.0
2018-12-03,17.24,17.9,17.23,17.51,261968.0
2018-12-04,17.49,17.54,16.6,16.69,258366.0
2018-12-05,16.71,16.83,16.59,16.8,74638.0
2018-12-06,16.65,16.8,16.33,16.4,199507.0
2018-12-07,16.46,16.66,16.38,16.45,218403.0
2018-12-10,16.47,16.47,15.58,15.79,298895.0
2018-12-11,15.99,16.05,15.68,15.9,305470.0
2018-12-12,16.01,16.43,15.84,16.24,147336.0
2018-12-13,16.31,16.31,15.77,15.89,168789.0
2018-12-14,15.74,15.86,15.35,15.54,231625.0
2018-12-17,15.5,15.74,15.39,15.46,266126.0
2018-12-18,15.6,16.33,15.6,16.16,522072.0
2018-12-19,16.21,16.54,15.09,15.38,696283.0
2018-12-20,14.89,14.89,13.28,13.71,1711428.0
2018-12-21,13.85,14.23,13.7,13.85,439601.0
2018-12-24,13.81,14.18,13.53,14.08,159336.0
2018-12-27,14.3,14.55,13.91,14.23,379082.0
2018-12-28,14.32,14.75,14.31,14.47,291790.0
2018-12-31,14.53,14.68,14.35,14.39,257891.0
2019-01-02,14.25,14.64,14.04,14.45,248175.0
2019-01-03,14.41,14.5,14.07,14.12,226812.0
2019-01-04,14.27,14.51,14.16,14.47,406558.0
2019-01-07,14.5,15.2,14.4,15.17,225976.0
2019-01-08,15.28,15.55,15.07,15.45,398246.0
2019-01-09,15.52,16.23,15.45,16.14,266990.0
2019-01-10,16.08,16.34,15.89,16.32,254907.0
2019-01-11,16.27,16.71,16.27,16.53,236880.0
2019-01-14,16.45,16.5,16.1,16.32,198544.0
2019-01-15,16.36,16.47,16.14,16.27,209472.0
2019-01-16,16.34,16.4,16.05,16.1,314050.0
2019-01-17,16.06,16.48,15.94,16.46,272174.0
2019-01-18,16.55,16.81,16.52,16.68,274901.0
2019-01-21,16.7,16.75,16.62,16.7,106630.0
2019-01-22,16.79,16.79,15.95,16.0,225217.0
2019-01-23,16.07,16.43,16.07,16.3,318067.0
2019-01-24,16.31,16.71,16.25,16.49,191256.0
2019-01-25,16.56,17.07,16.55,16.78,218640.0
2019-01-28,16.67,16.81,16.26,16.29,211559.0
2019-01-29,16.35,16.49,16.19,16.22,147026.0
2019-01-30,16.32,16.66,16.26,16.44,167116.0
2019-01-31,16.44,17.0,16.27,16.92,176775.0
2019-02-01,16.88,17.08,16.71,16.86,176061.0
2019-02-04,16.87,16.87,16.62,16.66,143107.0
2019-02-05,16.64,16.66,16.15,16.21,334512.0
2019-02-06,18.08,19.04,17.8,19.01,2182017.0
2019-02-07,18.92,19.3,18.59,18.68,655869.0
2019-02-08,18.61,18.65,17.85,18.1,321372.0
2019-02-11,18.12,18.3,17.74,17.9,216078.0
2019-02-12,18.0,18.28,17.89,18.22,671852.0
2019-02-13,18.28,18.67,18.19,18.22,274819.0
2019-02-14,18.21,18.35,18.06,18.3,252221.0
2019-02-15,18.39,18.43,18.18,18.22,264580.0
2019-02-19,18.25,18.32,18.13,18.28,475116.0
2019-02-20,18.31,18.42,18.24,18.3,357072.0
2019-02-21,18.3,18.45,18.26,18.26,220538.0
2019-02-22,18.34,18.78,18.29,18.69,487696.0
2019-02-25,18.69,19.02,18.66,18.75,199197.0
2019-02-26,18.77,18.81,18.49,18.71,184336.0
2019-02-27,18.71,18.77,18.41,18.54,68065.0
2019-02-28,18.53,18.61,18.27,18.53,172783.0
2019-03-01,18.66,19.04,18.59,18.79,116057.0
2019-03-04,18.82,19.24,18.73,18.86,138390.0
2019-03-05,18.9,18.9,18.5,18.61,129884.0
2019-03-06,18.6,18.61,18.27,18.37,244479.0
2019-03-07,18.36,18.47,18.16,18.37,432931.0
2019-03-08,18.23,18.35,18.13,18.33,109881.0
2019-03-11,18.33,18.71,18.32,18.65,83034.0
2019-03-12,18.0,18.95,17.32,18.66,285128.0
2019-03-13,18.7,18.86,18.645,18.83,159070.0
2019-03-14,18.85,18.91,18.52,18.71,175572.0
2019-03-15,18.76,18.76,18.51,18.65,260982.0
2019-03-18,18.67,19.14,18.67,19.13,120927.0
2019-03-19,19.2,19.5,19.09,19.35,178884.0
2019-03-20,19.35,19.42,18.83,18.9,245255.0
2019-03-21,18.89,19.46,18.89,19.37,112968.0
2019-03-22,19.31,19.33,18.82,19.03,177571.0
2019-03-25,18.97,19.14,18.88,19.03,119244.0
2019-03-26,19.08,19.24,18.88,18.97,65314.0
2019-03-27,18.97,19.12,18.73,19.05,230018.0
2019-03-28,19.03,19.55,19.0,19.44,142358.0
2019-03-29,19.5,19.75,19.37,19.64,152225.0
2019-04-01,19.81,20.01,19.52,20.0,221296.0
2019-04-02,20.0,20.0,19.55,19.76,174114.0
2019-04-03,19.81,20.03,19.69,19.74,98562.0
2019-04-04,19.69,19.96,19.57,19.94,120278.0
2019-04-05,19.97,20.27,19.97,20.07,132597.0
2019-04-08,20.06,20.2,19.74,19.99,70327.0
2019-04-09,19.9,20.08,19.72,20.04,100511.0
2019-04-10,20.07,20.33,20.03,20.16,65774.0
2019-04-11,20.13,20.48,20.105,20.4,175411.0
2019-04-12,20.51,20.58,20.35,20.57,100169.0
2019-04-15,20.57,20.62,20.45,20.54,69653.0
2019-04-16,20.58,20.61,20.44,20.57,85614.0
2019-04-17,20.6,20.96,20.35,20.83,195601.0
2019-04-18,21.01,21.07,20.51,20.65,323935.0
2019-04-22,20.66,20.99,20.63,20.79,225747.0
2019-04-23,20.84,21.18,20.79,21.14,109788.0
2019-04-24,21.13,21.43,21.08,21.37,115639.0
2019-04-25,21.35,21.78,21.23,21.68,141680.0
2019-04-26,21.58,21.62,21.2,21.32,94252.0
2019-04-29,21.31,21.52,21.3,21.42,83873.0
2019-04-30,21.43,21.5,21.25,21.45,108062.0
2019-05-01,21.46,21.57,21.19,21.22,406716.0
2019-05-02,21.22,21.47,21.05,21.13,115998.0
2019-05-03,21.2,21.31,21.13,21.22,89915.0
2019-05-06,21.0,21.415,20.97,21.24,95842.0
2019-05-07,21.06,21.19,20.89,20.94,98782.0
2019-05-08,20.84,21.23,20.81,20.87,118315.0
2019-05-09,20.72,20.75,20.285,20.6,119771.0
2019-05-10,20.54,20.9,20.42,20.63,80559.0
2019-05-13,20.32,20.59,19.79,20.03,144255.0
2019-05-14,20.08,20.34,19.79,20.25,163549.0
2019-05-15,20.19,20.31,19.85,19.95,143729.0
2019-05-16,20.88,21.34,20.69,20.92,305017.0
2019-05-17,21.01,21.01,20.59,20.79,158463.0
2019-05-21,20.72,21.22,20.64,21.14,142200.0
2019-05-22,21.05,21.3,20.99,21.17,176545.0
2019-05-23,20.98,21.07,20.45,20.67,114957.0
2019-05-24,20.75,20.9,20.58,20.76,73369.0
2019-05-27,20.77,21.14,20.37,20.83,25571.0
2019-05-28,20.81,20.9,20.49,20.58,113295.0
2019-05-29,20.45,20.51,20.03,20.15,221597.0
2019-05-30,20.15,20.38,20.15,20.34,165032.0
2019-05-31,20.25,20.48,20.1,20.36,185364.0
2019-06-03,20.35,20.75,20.1,20.21,116340.0
2019-06-04,20.34,20.74,19.94,20.72,133673.0
2019-06-05,20.74,20.74,20.13,20.36,89992.0
2019-06-06,20.34,20.55,20.13,20.48,90603.0
2019-06-07,20.5,20.66,20.35,20.44,64848.0
2019-06-10,20.47,20.78,20.42,20.47,62711.0
2019-06-11,20.57,20.83,20.22,20.79,121420.0
2019-06-12,20.69,20.9,20.63,20.83,71523.0
2019-06-13,20.86,21.1,20.79,21.04,79403.0
2019-06-14,21.0,21.48,20.96,21.38,95276.0
2019-06-17,21.34,21.43,20.97,21.41,62302.0
2019-06-18,21.46,21.9,21.44,21.69,87763.0
2019-06-19,21.7,21.83,21.34,21.78,119291.0
2019-06-20,21.87,22.29,21.87,22.12,213615.0
2019-06-21,22.04,22.38,21.72,22.16,219546.0
2019-06-24,22.16,22.24,21.94,22.05,112622.0
2019-06-25,21.42,21.7,20.96,21.61,230709.0
2019-06-26,21.59,21.59,21.08,21.25,325209.0
2019-06-27,21.15,21.44,20.8,21.34,284767.0
2019-06-28,21.38,21.45,21.12,21.3,173164.0
2019-07-02,21.4,21.43,21.13,21.31,140607.0
2019-07-03,21.33,21.46,21.22,21.32,115331.0
2019-07-04,21.32,21.47,21.1,21.41,44908.0
2019-07-05,21.37,21.37,21.15,21.31,68586.0
2019-07-08,21.23,21.27,21.08,21.2,132851.0
2019-07-09,21.15,21.4,21.1,21.12,85534.0
2019-07-10,21.2,21.52,21.16,21.36,109711.0
2019-07-11,21.36,21.36,20.79,21.02,119263.0
2019-07-12,21.0,21.11,20.66,20.97,123450.0
2019-07-15,20.97,21.28,20.89,21.13,87250.0
2019-07-16,21.08,21.1,20.86,20.97,77409.0
2019-07-17,20.95,21.05,20.89,20.94,91445.0
2019-07-18,20.91,21.11,20.8,21.04,93794.0
2019-07-19,21.09,21.14,20.84,21.0,43596.0
2019-07-22,21.02,21.16,20.99,21.07,54560.0
2019-07-23,21.14,21.6,21.1,21.52,73943.0
2019-07-24,21.52,22.12,21.48,22.1,183945.0
2019-07-25,22.12,22.12,21.8,21.98,96063.0
2019-07-26,22.04,22.04,21.77,21.84,56608.0
2019-07-29,21.79,21.79,21.47,21.53,44112.0
2019-07-30,21.45,21.48,21.18,21.35,68312.0
2019-07-31,21.34,21.39,20.92,21.15,457699.0
2019-08-01,21.14,21.83,21.03,21.22,107713.0
2019-08-02,21.14,21.35,20.44,21.0,272160.0
2019-08-06,20.55,20.89,19.65,20.51,274531.0
2019-08-07,20.27,20.44,19.92,20.35,218263.0
2019-08-08,20.44,20.8,20.25,20.37,126035.0
2019-08-09,20.3,20.34,19.89,20.0,337586.0
2019-08-12,19.85,19.97,19.43,19.64,243875.0
2019-08-13,19.56,19.74,19.35,19.6,202420.0
2019-08-14,19.31,19.51,18.87,19.39,316087.0
2019-08-15,19.33,19.34,18.82,18.97,399548.0
2019-08-16,18.98,19.03,18.68,18.77,218876.0
2019-08-19,18.85,19.04,18.74,18.82,173914.0
2019-08-20,18.82,18.82,18.37,18.43,178293.0
2019-08-21,18.43,18.92,18.41,18.65,194162.0
2019-08-22,18.65,18.74,18.38,18.41,117590.0
2019-08-23,18.38,18.41,17.91,17.94,227987.0
2019-08-26,18.06,18.24,17.93,18.19,415773.0
2019-08-27,18.25,18.37,18.1,18.24,62926.0
2019-08-28,18.25,18.37,17.98,18.2,170784.0
2019-08-29,18.26,18.52,18.25,18.37,126379.0
2019-08-30,18.38,18.44,18.33,18.37,73258.0
2019-09-03,18.29,18.37,17.81,18.06,138042.0
2019-09-04,18.1,18.2,17.83,17.91,634432.0
2019-09-05,17.99,18.635,17.98,18.54,135473.0
2019-09-06,18.48,18.52,18.09,18.47,60340.0
2019-09-09,18.48,18.61,18.33,18.4,56956.0
2019-09-10,18.34,18.34,18.11,18.24,195868.0
2019-09-11,18.21,18.33,17.98,18.21,154416.0
2019-09-12,18.2,18.58,18.2,18.5,94203.0
2019-09-13,18.55,18.95,18.55,18.81,105987.0
2019-09-16,18.83,19.0,18.48,18.76,128034.0
2019-09-17,18.7,18.82,18.6,18.77,57046.0
2019-09-18,18.73,18.73,18.18,18.4,108729.0
2019-09-19,18.45,18.85,18.15,18.51,108463.0
2019-09-20,18.46,18.59,18.04,18.3,242940.0
2019-09-23,18.25,18.48,18.12,18.39,53688.0
2019-09-24,18.4,18.64,18.04,18.09,147178.0
2019-09-25,18.04,18.15,17.88,18.01,198337.0
2019-09-26,17.96,18.22,17.96,18.13,90038.0
2019-09-27,18.1,18.33,17.75,18.03,65481.0
2019-09-30,18.0,18.28,17.85,18.11,92021.0
2019-10-01,18.13,18.24,17.74,17.83,492220.0
2019-10-02,17.71,18.07,17.4,17.63,187861.0
2019-10-03,17.57,17.73,17.37,17.71,97349.0
2019-10-04,17.62,17.7,17.15,17.56,171175.0
2019-10-07,17.53,17.63,17.33,17.4,210416.0
2019-10-08,17.33,17.55,17.07,17.25,284890.0
2019-10-09,17.28,17.42,17.13,17.41,107529.0
2019-10-10,17.4,17.52,17.18,17.42,206437.0
2019-10-11,17.51,17.79,17.44,17.62,124295.0
2019-10-15,17.57,17.85,17.44,17.5,62870.0
2019-10-16,17.51,17.78,17.46,17.58,78448.0
2019-10-17,17.63,17.8,17.56,17.61,96114.0
2019-10-18,17.67,17.68,17.45,17.46,42303.0
2019-10-21,17.52,17.84,17.44,17.74,79429.0
2019-10-22,17.76,17.77,17.59,17.64,35298.0
2019-10-23,17.61,17.68,17.41,17.53,109362.0
2019-10-24,17.58,17.71,17.27,17.45,115761.0
2019-10-25,17.34,17.39,16.97,17.15,147019.0
2019-10-28,17.21,17.45,17.14,17.32,92128.0
2019-10-29,17.31,17.62,17.3,17.58,88941.0
2019-10-30,17.61,17.85,17.56,17.79,78765.0
2019-10-31,17.79,18.06,17.75,17.88,78347.0
2019-11-01,17.97,18.34,17.9,18.29,110341.0
2019-11-04,18.37,18.67,18.33,18.58,296506.0
2019-11-05,18.74,18.8,18.45,18.61,162136.0
2019-11-06,18.8,19.61,18.8,19.46,972599.0
2019-11-07,19.76,20.77,19.71,20.75,658839.0
2019-11-08,20.7,21.17,20.18,20.24,357028.0
2019-11-11,20.12,20.6,20.12,20.5,190079.0
2019-11-12,20.46,20.54,19.99,20.0,290637.0
2019-11-13,19.75,20.13,19.75,19.99,93176.0
2019-11-14,20.01,20.16,19.83,20.1,103382.0
2019-11-15,20.13,20.19,19.89,19.96,115700.0
2019-11-18,19.86,19.99,19.69,19.91,95123.0
2019-11-19,19.82,19.83,19.46,19.71,80912.0
2019-11-20,19.67,19.92,19.55,19.88,80100.0
2019-11-21,19.85,19.97,19.61,19.68,89688.0
2019-11-22,19.61,19.95,19.47,19.63,99474.0
2019-11-25,19.6,20.14,19.6,20.1,89648.0
2019-11-26,20.08,20.08,19.66,19.77,94229.0
2019-11-27,19.85,19.85,19.44,19.75,95913.0
2019-11-28,19.75,19.8,19.57,19.77,24520.0
2019-11-29,19.7,19.83,19.48,19.67,43972.0
2019-12-02,19.71,19.72,19.45,19.67,105994.0
2019-12-03,19.52,19.55,19.3,19.45,84938.0
2019-12-04,19.48,19.55,19.38,19.49,61535.0
2019-12-05,19.48,19.57,19.41,19.5,54466.0
2019-12-06,19.58,20.0,19.555,19.95,106743.0
2019-12-09,19.96,20.11,19.885,20.05,82568.0
2019-12-10,20.05,20.22,19.95,20.17,61209.0
2019-12-11,20.17,20.43,20.13,20.21,485608.0
2019-12-12,20.2,20.34,20.08,20.16,155988.0
2019-12-13,20.2,20.54,20.06,20.54,171084.0
2019-12-16,20.51,20.91,20.51,20.9,90186.0
2019-12-17,20.88,21.64,20.55,21.39,380534.0
2019-12-18,21.48,21.75,21.4,21.54,188654.0
2019-12-19,21.52,21.57,21.14,21.3,92234.0
2019-12-20,21.29,21.56,21.17,21.49,175738.0
2019-12-23,21.56,21.93,21.41,21.7,233364.0
2019-12-24,21.74,21.82,21.65,21.74,50620.0
2019-12-27,21.74,21.95,21.38,21.47,53175.0
2019-12-30,21.43,21.97,21.43,21.62,196102.0
2019-12-31,21.53,21.69,21.32,21.43,46311.0
2020-01-02,21.52,21.57,21.15,21.56,154972.0
2020-01-03,21.45,21.55,21.12,21.29,55699.0
2020-01-06,21.23,21.34,21.02,21.3,107766.0
2020-01-07,21.3,21.62,21.25,21.48,182537.0
2020-01-08,21.5,21.82,21.49,21.72,80556.0
2020-01-09,21.8,21.97,21.68,21.72,148692.0
2020-01-10,21.7,21.7,21.36,21.47,73874.0
2020-01-13,21.5,21.52,21.26,21.48,76508.0
2020-01-14,21.48,21.48,21.13,21.39,119243.0
2020-01-15,21.39,21.44,21.09,21.36,83295.0
2020-01-16,21.38,21.68,21.31,21.45,85788.0
2020-01-17,21.51,21.86,21.43,21.63,101735.0
2020-01-20,21.77,21.77,21.34,21.56,37876.0
2020-01-21,21.49,21.63,20.93,21.34,53821.0
2020-01-22,21.32,21.55,21.28,21.35,63860.0
2020-01-23,21.31,21.41,21.02,21.19,99214.0
2020-01-24,21.24,21.42,21.06,21.2,75820.0
2020-01-27,20.9,20.9,20.72,20.85,121984.0
2020-01-28,20.75,20.98,20.7,20.87,167621.0
2020-01-29,20.89,21.03,20.58,20.92,97345.0
2020-01-30,20.77,20.97,20.35,20.6,167259.0
2020-01-31,20.48,20.49,20.27,20.33,61917.0
2020-02-03,20.15,20.47,20.15,20.34,94322.0
2020-02-04,20.51,20.76,20.34,20.72,158803.0
2020-02-05,21.21,21.3,19.62,19.69,321720.0
2020-02-06,19.68,20.0,19.55,19.87,436532.0
2020-02-07,19.81,19.87,19.04,19.11,220172.0
2020-02-10,19.57,20.56,19.26,19.28,179964.0
2020-02-11,19.4,19.65,19.33,19.56,139584.0
2020-02-12,19.71,20.22,19.58,19.97,165876.0
2020-02-13,19.85,19.9,19.46,19.68,70027.0
2020-02-14,19.61,19.95,19.61,19.87,116576.0
2020-02-18,19.82,19.93,19.5,19.87,96599.0
2020-02-19,19.94,20.095,19.73,19.89,96481.0
2020-02-20,19.86,20.04,19.69,20.0,128979.0
2020-02-21,19.91,19.91,19.65,19.85,169231.0
2020-02-24,19.25,19.36,19.01,19.3,377309.0
2020-02-25,19.3,19.38,18.64,18.7,343254.0
2020-02-26,18.72,18.9,18.47,18.53,282477.0
2020-02-27,18.2,18.61,17.8,18.42,135346.0
2020-02-28,17.82,17.95,17.07,17.93,311655.0
2020-03-02,17.96,18.125,17.39,18.05,204202.0
2020-03-03,18.07,18.27,17.58,17.82,223769.0
2020-03-04,18.03,18.8,17.94,18.78,264439.0
2020-03-05,18.42,18.71,18.23,18.62,247734.0
2020-03-06,18.25,18.57,18.0,18.46,397366.0
2020-03-09,17.99,18.04,15.32,16.9,354545.0
2020-03-10,17.55,17.61,16.75,17.34,288785.0
2020-03-11,17.09,17.21,16.78,16.83,447246.0
2020-03-12,15.97,15.97,14.4,15.65,461298.0
2020-03-13,16.15,17.18,15.82,17.1,453964.0
2020-03-16,15.95,16.9,14.97,15.1,430606.0
2020-03-17,15.26,15.74,14.58,15.27,336680.0
2020-03-18,14.74,15.91,14.29,15.56,439734.0
2020-03-19,15.62,16.19,14.99,16.07,227177.0
2020-03-20,16.25,16.77,15.81,16.1,264024.0
2020-03-23,15.98,16.18,14.42,14.59,206766.0
2020-03-24,15.13,15.44,14.27,14.53,453667.0
2020-03-25,15.0,15.38,14.53,14.96,346975.0
2020-03-26,15.0,16.2,15.0,15.74,135191.0
2020-03-27,15.33,15.8,14.72,15.66,170551.0
2020-03-30,15.68,16.27,15.2,16.21,111603.0
2020-03-31,16.29,16.89,16.18,16.46,103862.0
2020-04-01,15.87,15.92,15.38,15.67,189369.0
2020-04-02,15.65,16.0,15.47,15.71,106469.0
2020-04-03,15.5,15.5,14.85,14.92,121824.0
2020-04-06,15.32,16.02,15.2,15.72,97635.0
2020-04-07,16.18,16.9,16.05,16.79,204943.0
2020-04-08,16.84,17.26,16.07,16.4,317768.0
2020-04-09,16.58,17.01,16.33,16.56,168802.0
2020-04-13,16.54,16.75,16.1,16.52,64047.0
2020-04-14,16.7,17.11,16.62,16.99,312239.0
2020-04-15,16.55,16.91,16.41,16.84,166173.0
2020-04-16,17.14,17.6,16.85,17.59,212462.0
2020-04-17,18.04,18.72,17.76,18.62,274613.0
2020-04-20,18.16,19.24,18.07,19.22,296327.0
2020-04-21,19.0,19.25,18.08,18.53,210868.0
2020-04-22,18.75,19.85,18.75,19.74,393569.0
2020-04-23,19.92,20.71,19.75,20.19,588904.0
2020-04-24,20.29,20.82,20.17,20.39,508222.0
2020-04-27,20.56,20.58,19.93,20.52,117998.0
2020-04-28,20.65,20.84,20.22,20.47,199612.0
2020-04-29,20.85,20.925,20.51,20.74,281275.0
2020-04-30,20.56,20.83,20.56,20.65,120016.0
2020-05-01,20.37,20.69,20.0,20.44,95720.0
2020-05-04,20.36,20.62,20.06,20.38,395482.0
2020-05-05,20.4,20.81,20.25,20.6,421792.0
2020-05-06,20.64,21.11,20.33,21.01,633064.0
2020-05-07,21.1,21.41,21.1,21.21,566009.0
2020-05-08,21.43,21.46,21.27,21.42,154628.0
2020-05-11,21.26,21.89,21.25,21.75,139384.0
2020-05-12,21.75,21.8,21.52,21.52,233477.0
2020-05-13,21.51,21.57,20.78,21.03,163212.0
2020-05-14,20.56,21.12,20.56,20.86,462805.0
2020-05-15,20.79,20.99,20.4,20.55,100882.0
2020-05-19,21.1,21.4,20.7,21.19,114832.0
2020-05-20,21.33,21.93,21.33,21.9,222151.0
2020-05-21,21.98,22.61,20.5,22.19,234130.0
2020-05-22,22.06,22.59,21.88,22.26,158294.0
2020-05-25,22.26,22.64,22.17,22.6,204894.0
2020-05-26,22.75,23.07,22.1,22.24,177176.0
2020-05-27,22.28,22.99,21.26,21.55,257754.0
2020-05-28,21.55,21.55,20.67,20.79,355115.0
2020-05-29,20.7,20.72,19.9,20.01,340958.0
2020-06-01,19.92,20.19,19.445,20.0,236015.0
2020-06-02,20.02,20.2,19.22,19.27,653269.0
2020-06-03,19.5,19.6,19.27,19.32,837449.0
2020-06-04,19.39,19.5,18.87,19.01,956758.0
2020-06-05,19.36,19.99,19.13,19.5,651112.0
2020-06-08,19.55,19.65,19.07,19.47,190953.0
2020-06-09,19.59,19.66,19.185,19.37,813090.0
2020-06-10,19.4,19.49,19.28,19.28,309680.0
2020-06-11,18.94,19.26,18.29,18.9,308457.0
2020-06-12,19.0,19.39,18.68,18.81,438326.0
2020-06-15,18.62,19.17,18.48,18.97,549558.0
2020-06-16,19.3,19.75,19.15,19.44,845186.0
2020-06-17,19.53,19.73,19.08,19.36,429710.0
2020-06-18,19.25,19.54,18.9,19.06,381864.0
2020-06-19,19.26,19.53,18.85,18.88,493899.0
2020-06-22,18.97,19.1,18.8,19.05,401442.0
2020-06-23,19.1,19.13,18.75,18.87,220961.0
2020-06-24,18.76,18.99,18.45,18.63,203697.0
2020-06-25,18.59,18.72,18.4,18.65,767013.0
2020-06-26,18.61,18.91,18.43,18.47,180148.0
2020-06-29,18.57,18.85,18.52,18.67,462221.0
2020-06-30,18.61,19.41,18.31,19.12,638556.0
2020-07-02,19.3,19.35,18.74,19.07,282157.0
2020-07-03,19.11,19.19,18.7,18.93,49820.0
2020-07-06,18.96,19.06,18.71,18.8,95883.0
2020-07-07,18.7,18.9,18.44,18.54,118901.0
2020-07-08,18.57,18.7,18.15,18.33,164583.0
2020-07-09,18.33,18.475,17.95,18.0,134447.0
2020-07-10,18.0,18.04,17.72,17.81,116232.0
2020-07-13,17.86,17.9,17.4,17.48,214874.0
2020-07-14,17.42,17.91,17.42,17.87,316934.0
2020-07-15,17.99,18.31,17.99,18.14,156308.0
2020-07-16,18.06,18.1,17.79,17.93,173793.0
2020-07-17,17.97,18.08,17.66,17.75,180523.0
2020-07-20,17.7,17.86,17.42,17.54,216339.0
2020-07-21,17.59,17.75,17.36,17.36,107326.0
2020-07-22,17.37,17.84,17.25,17.8,561469.0
2020-07-23,17.8,17.85,17.67,17.74,128950.0
2020-07-24,17.7,17.87,17.39,17.45,131098.0
2020-07-27,17.4,17.7,17.2,17.41,205567.0
2020-07-28,17.39,17.6,17.31,17.39,163262.0
2020-07-29,17.43,17.45,17.04,17.21,409903.0
2020-07-30,17.09,17.43,16.96,17.35,295684.0
2020-07-31,17.35,17.61,17.16,17.34,219969.0
2020-08-04,17.43,17.46,17.13,17.33,114821.0
2020-08-05,17.37,17.71,17.29,17.62,176459.0
2020-08-06,17.59,17.73,17.31,17.73,478833.0
2020-08-07,17.72,18.05,17.63,17.79,829842.0
2020-08-10,17.86,18.03,17.4,17.98,597630.0
2020-08-11,17.95,18.55,17.95,18.27,552185.0
2020-08-12,19.07,20.97,19.07,20.72,1484441.0
2020-08-13,20.71,20.99,20.12,20.37,406852.0
2020-08-14,20.25,20.56,19.97,20.27,229815.0
2020-08-17,20.23,20.5,20.005,20.15,329496.0
2020-08-18,20.25,20.36,19.99,20.09,207964.0
2020-08-19,20.04,20.23,19.94,19.96,198219.0
2020-08-20,19.9,19.93,19.44,19.72,180992.0
2020-08-21,19.62,19.62,19.18,19.26,89976.0
2020-08-24,19.3,19.34,18.99,19.24,171577.0
2020-08-25,19.22,19.25,18.8,19.04,86385.0
2020-08-26,19.05,19.1,18.79,18.94,104792.0
2020-08-27,18.93,19.23,18.23,18.6,375593.0
2020-08-28,18.61,18.69,18.52,18.6,97471.0
2020-08-31,18.59,18.64,18.13,18.38,118996.0
2020-09-01,18.41,18.93,18.3,18.83,208453.0
2020-09-02,18.9,19.1,18.72,18.87,164121.0
2020-09-03,18.8,19.08,18.15,18.42,145598.0
2020-09-04,18.51,18.67,18.33,18.49,245046.0
2020-09-08,18.33,18.79,18.01,18.57,156293.0
2020-09-09,18.56,18.62,17.35,17.61,706106.0
2020-09-10,17.66,18.73,17.6,18.6,1540041.0
2020-09-11,18.6,18.81,17.59,17.72,328615.0
2020-09-14,17.8,18.11,17.55,17.91,237804.0
2020-09-15,17.91,18.01,17.6,17.99,311188.0
2020-09-16,18.0,18.25,17.74,17.8,203526.0
2020-09-17,17.67,18.0,17.6,17.74,167898.0
2020-09-18,17.76,17.99,17.54,17.95,187119.0
2020-09-21,17.78,17.98,17.19,17.4,235610.0
2020-09-22,17.4,17.4,17.1,17.34,162051.0
2020-09-23,17.34,17.34,16.71,16.76,171962.0
2020-09-24,16.67,17.1,16.28,16.93,174093.0
2020-09-25,16.86,17.17,16.74,17.13,94935.0
2020-09-28,17.28,17.51,17.02,17.41,187310.0
2020-09-29,17.41,17.58,17.2,17.28,126777.0
2020-09-30,17.27,17.46,17.18,17.31,121516.0
2020-10-01,17.44,17.81,17.32,17.63,154946.0
2020-10-02,17.41,18.13,17.33,17.6,322467.0
2020-10-05,18.28,18.38,17.7,17.92,581918.0
2020-10-06,17.93,18.05,17.56,17.61,499418.0
2020-10-07,17.72,18.0,17.25,17.42,238067.0
2020-10-08,17.46,17.57,17.0,17.3,267713.0
2020-10-09,17.41,17.69,17.22,17.28,170057.0
2020-10-13,17.44,17.44,17.14,17.22,68670.0
2020-10-14,17.22,17.49,16.97,17.12,282316.0
2020-10-15,16.94,17.86,16.86,17.83,420504.0
2020-10-16,17.98,18.05,17.23,17.34,374678.0
2020-10-19,17.49,18.0,17.34,17.47,288477.0
2020-10-20,17.51,17.61,17.24,17.25,150762.0
2020-10-21,17.29,17.33,16.97,17.07,645718.0
2020-10-22,17.07,17.4,17.05,17.21,343475.0
2020-10-23,17.27,17.45,17.06,17.45,323044.0
2020-10-26,17.42,17.53,16.87,16.99,204804.0
2020-10-27,17.03,17.11,16.74,16.75,149197.0
2020-10-28,16.56,16.72,16.47,16.56,342872.0
2020-10-29,16.6,16.74,16.41,16.55,146595.0
2020-10-30,16.53,16.63,16.35,16.5,239121.0
2020-11-02,16.65,16.92,16.32,16.76,191713.0
2020-11-03,16.8,17.27,16.76,17.09,349448.0
2020-11-04,18.02,19.09,17.26,18.8,527368.0
2020-11-05,18.95,19.05,18.31,18.95,352482.0
2020-11-06,18.98,18.98,18.4,18.64,211467.0
2020-11-09,19.13,19.2,18.71,18.87,420043.0
2020-11-10,18.76,18.99,18.56,18.62,179587.0
2020-11-11,18.64,18.96,18.34,18.71,248764.0
2020-11-12,18.8,18.9,17.98,18.07,228666.0
2020-11-13,18.05,18.31,17.91,18.27,169487.0
2020-11-16,18.5,19.69,18.32,19.61,975171.0
2020-11-17,19.51,19.73,19.04,19.52,587871.0
2020-11-18,19.72,20.54,19.45,20.17,470314.0
2020-11-19,20.05,20.18,19.61,20.12,233390.0
2020-11-20,20.25,20.27,19.94,20.15,69692.0
2020-11-23,20.2,20.8,20.2,20.74,261945.0
2020-11-24,20.9,21.46,20.72,21.43,439861.0
2020-11-25,21.37,21.69,21.18,21.6,439750.0
2020-11-26,21.6,21.72,21.45,21.6,116561.0
2020-11-27,21.66,21.86,21.5,21.73,244313.0
2020-11-30,21.59,21.7,21.16,21.69,256181.0
2020-12-01,21.63,21.79,21.37,21.75,146733.0
2020-12-02,21.69,21.98,21.55,21.92,285375.0
2020-12-03,21.9,22.14,21.66,21.83,302415.0
2020-12-04,21.89,22.2,21.83,22.2,146239.0
2020-12-07,22.25,23.34,22.2,22.5,457736.0
2020-12-08,22.7,22.7,22.15,22.54,375848.0
2020-12-09,22.77,22.85,22.18,22.4,158553.0
2020-12-10,22.31,23.03,22.2,22.8,239450.0
2020-12-11,22.69,22.99,22.48,22.74,160680.0
2020-12-14,22.99,23.0,22.455,22.53,204119.0
2020-12-15,22.6,23.42,22.4,23.36,488485.0
2020-12-16,23.42,23.45,23.01,23.29,198299.0
2020-12-17,23.35,23.55,22.6,22.65,253797.0
2020-12-18,22.68,22.87,22.15,22.31,284546.0
2020-12-21,22.1,22.33,21.66,22.24,137600.0
2020-12-22,22.21,22.77,22.2,22.73,148528.0
2020-12-23,22.76,23.0,22.58,22.8,127855.0
2020-12-24,22.73,22.9,22.44,22.9,71608.0
2020-12-29,22.9,23.0,22.51,22.64,178380.0
2020-12-30,22.64,22.9,22.48,22.54,60175.0
2020-12-31,22.45,22.75,22.03,22.35,52603.0
2021-01-04,22.42,22.66,21.67,22.08,186513.0
2021-01-05,22.07,22.93,21.75,22.76,206199.0
2021-01-06,22.78,24.29,22.78,24.09,581486.0
2021-01-07,24.24,24.82,23.78,24.72,504176.0
2021-01-08,24.75,25.12,24.5,24.91,636105.0
2021-01-11,24.66,25.0,24.64,24.69,123783.0
2021-01-12,24.81,25.0,24.25,24.4,190072.0
2021-01-13,24.38,24.49,23.91,23.98,94018.0
2021-01-14,24.0,24.14,23.94,23.98,196950.0
2021-01-15,23.84,24.25,23.72,23.99,147284.0
2021-01-18,24.05,24.5,23.88,24.09,49893.0
2021-01-19,24.19,24.49,23.96,23.96,66298.0
2021-01-20,24.1,24.49,23.81,24.11,123280.0
2021-01-21,24.13,24.25,23.44,23.48,140612.0
2021-01-22,23.39,23.73,22.98,23.07,160844.0
2021-01-25,22.97,23.36,22.73,23.07,191509.0
2021-01-26,23.3,23.49,22.73,23.2,256334.0
2021-01-27,22.93,22.93,21.67,21.74,286466.0
2021-01-28,21.99,22.69,21.7,22.55,425495.0
2021-01-29,23.0,23.25,21.84,21.94,345792.0
2021-02-01,22.13,22.5,22.1,22.36,131172.0
2021-02-02,22.55,23.0,22.45,22.78,137290.0
2021-02-03,25.08,27.76,25.08,26.0,957892.0
2021-02-04,26.36,27.24,25.6,25.88,428969.0
2021-02-05,25.92,26.5,25.37,26.01,322529.0
2021-02-08,26.07,26.66,25.65,25.7,386848.0
2021-02-09,25.69,26.74,25.51,26.68,516144.0
2021-02-10,26.96,28.51,26.63,28.21,633065.0
2021-02-11,28.45,28.48,27.6,27.89,522086.0
2021-02-12,27.9,28.17,27.25,28.05,275275.0
2021-02-16,28.45,29.19,28.13,29.17,358857.0
2021-02-17,28.95,29.25,28.28,28.57,271268.0
2021-02-18,28.3,28.93,28.18,28.76,190575.0
2021-02-19,29.19,29.89,28.81,29.33,660267.0
2021-02-22,29.05,29.56,28.65,29.3,343758.0
2021-02-23,29.19,29.25,28.28,28.99,221427.0
2021-02-24,28.92,29.05,28.14,28.4,233515.0
2021-02-25,28.32,28.5,27.57,27.69,98329.0
2021-02-26,27.75,28.47,27.51,28.05,259992.0
2021-03-01,28.28,28.67,27.81,28.0,167957.0
2021-03-02,28.0,28.0,27.28,27.8,90422.0
2021-03-03,27.73,28.56,27.43,28.38,170525.0
2021-03-04,28.43,28.58,27.05,27.51,225108.0
2021-03-05,27.75,28.24,26.5,28.04,491352.0
2021-03-08,28.06,28.15,27.32,27.57,129954.0
2021-03-09,27.67,28.08,27.5,27.98,103218.0
2021-03-10,28.06,28.11,27.51,27.96,177787.0
2021-03-11,28.1,28.3,27.91,28.0,150170.0
2021-03-12,27.31,28.11,27.31,27.88,200900.0
2021-03-15,28.06,28.06,26.48,27.21,453158.0
2021-03-16,27.2,27.45,26.93,27.4,207318.0
2021-03-17,27.38,27.51,26.99,27.38,153498.0
2021-03-18,27.16,27.49,26.98,27.15,170530.0
2021-03-19,27.15,27.72,26.93,27.02,324528.0
2021-03-22,27.3,27.55,26.99,27.03,153961.0
2021-03-23,27.05,27.39,26.9,26.97,134534.0
2021-03-24,27.02,27.49,26.66,26.8,169995.0
2021-03-25,26.63,27.0,26.22,26.9,174985.0
2021-03-26,26.97,27.24,26.73,26.96,136490.0
2021-03-29,26.97,27.0,26.33,26.46,133350.0
2021-03-30,26.48,26.57,26.09,26.42,106961.0
2021-03-31,26.54,26.77,26.34,26.47,213605.0
2021-04-01,26.96,27.55,26.26,27.4,190665.0
2021-04-05,27.5,27.92,27.12,27.52,402944.0
2021-04-06,27.56,27.99,27.35,27.63,223831.0
2021-04-07,27.61,27.99,27.31,27.44,143735.0
2021-04-08,27.46,27.89,27.21,27.84,142009.0
2021-04-09,27.92,28.22,27.2,27.21,144159.0
2021-04-12,27.21,27.6,26.65,26.83,156936.0
2021-04-13,26.76,27.0,26.33,26.59,136359.0
2021-04-14,27.49,27.49,26.5,27.09,196709.0
2021-04-15,27.29,28.65,27.25,28.45,257612.0
2021-04-16,28.65,29.0,28.25,28.84,149623.0
2021-04-19,28.78,29.37,28.51,28.8,217390.0
2021-04-20,28.8,29.4,28.72,28.8,192509.0
2021-04-21,28.78,30.16,28.67,30.05,239128.0
2021-04-22,30.19,30.19,29.25,29.75,181455.0
2021-04-23,29.75,30.0,29.43,29.75,82400.0
2021-04-26,29.85,29.99,29.08,29.59,101768.0
2021-04-27,29.56,29.92,29.43,29.54,88949.0
2021-04-28,29.57,30.04,29.57,29.78,102668.0
2021-04-29,29.96,30.06,29.66,30.04,115143.0
2021-04-30,29.9,30.1,29.33,29.65,184608.0
2021-05-03,29.76,30.485,29.21,29.21,91151.0
2021-05-04,29.17,29.2,28.14,28.95,103569.0
2021-05-05,28.99,29.23,28.47,29.21,184136.0
2021-05-06,29.25,29.26,28.65,28.97,106595.0
2021-05-07,29.0,29.33,28.76,28.86,75443.0
2021-05-10,28.87,29.32,28.5,28.75,40383.0
2021-05-11,28.45,29.0,28.3,28.44,141200.0
2021-05-12,28.3,28.52,27.19,27.72,160332.0
2021-05-13,27.72,28.73,27.26,28.4,101402.0
2021-05-14,28.43,28.79,28.21,28.46,43930.0
2021-05-17,28.4,28.72,28.17,28.56,203496.0
2021-05-18,28.63,29.92,28.31,29.55,317750.0
2021-05-19,29.25,29.8,28.57,28.8,119680.0
2021-05-20,30.26,32.62,29.52,30.57,403436.0
2021-05-21,30.98,31.34,30.29,30.44,301350.0
2021-05-25,30.45,30.67,29.915,30.01,194646.0
2021-05-26,29.99,30.12,29.54,29.56,111128.0
2021-05-27,29.62,29.73,29.0,29.51,124616.0
2021-05-28,29.73,29.86,29.3,29.68,166989.0
2021-05-31,29.68,30.5,29.68,29.76,48719.0
2021-06-01,29.85,30.455,29.85,30.16,211394.0
2021-06-02,30.21,30.46,29.86,30.03,301122.0
2021-06-03,30.14,30.83,30.05,30.37,538614.0
2021-06-04,30.48,30.92,30.21,30.73,236990.0
2021-06-07,30.99,31.38,30.9,31.28,141389.0
2021-06-08,31.26,32.55,31.26,32.32,266532.0
2021-06-09,32.5,33.49,32.1,33.35,420642.0
2021-06-10,33.6,33.98,33.25,33.8,280774.0
2021-06-11,33.91,34.42,33.8,34.27,225893.0
2021-06-14,34.42,34.89,33.69,33.94,271012.0
2021-06-15,34.03,34.53,33.63,33.71,170002.0
2021-06-16,33.74,34.12,33.5,33.58,96295.0
2021-06-17,33.5,33.65,32.85,33.55,186190.0
2021-06-18,33.28,33.88,33.2,33.64,182526.0
2021-06-21,33.75,34.8,33.36,34.65,224682.0
2021-06-22,34.65,35.12,34.15,34.82,143939.0
2021-06-23,34.9,34.9,34.14,34.29,161955.0
2021-06-24,34.63,34.99,34.26,34.85,173890.0
2021-06-25,34.94,35.16,34.62,35.0,166130.0
2021-06-28,35.14,35.4,34.87,35.29,229725.0
2021-06-29,35.26,35.8,35.17,35.65,304935.0
2021-06-30,35.59,35.95,34.74,35.58,408460.0
2021-07-02,35.79,35.79,34.97,35.29,147785.0
2021-07-05,35.57,36.2,35.4,35.49,59926.0
2021-07-06,35.61,35.75,35.22,35.54,95706.0
2021-07-07,35.58,35.89,35.285,35.65,152226.0
2021-07-08,35.49,35.99,34.9,35.97,200932.0
2021-07-09,36.0,37.4,35.66,37.02,275704.0
2021-07-12,37.1,37.18,36.755,37.18,194738.0
2021-07-13,36.99,37.49,36.43,36.6,99335.0
2021-07-14,36.7,37.0,36.27,36.3,117153.0
2021-07-15,36.25,36.61,35.79,35.98,98655.0
2021-07-16,36.12,36.5,35.71,36.18,100611.0
2021-07-19,35.8,36.0,35.03,35.37,107464.0
2021-07-20,35.41,36.86,35.37,36.63,351511.0
2021-07-21,36.73,37.27,36.38,36.82,99187.0
2021-07-22,36.86,37.0,36.38,36.78,74214.0
2021-07-23,36.86,36.97,36.45,36.76,65443.0
2021-07-26,36.79,37.15,36.76,37.0,44124.0
2021-07-27,37.05,37.22,36.4,36.86,73333.0
2021-07-28,37.05,37.08,36.65,36.75,49563.0
2021-07-29,36.79,37.29,36.56,37.09,70108.0
2021-07-30,37.09,37.58,36.77,37.56,78570.0
2021-08-03,37.64,38.0,37.16,37.37,127290.0
2021-08-04,37.44,37.95,36.66,37.19,179379.0
2021-08-05,37.18,37.51,37.03,37.36,159643.0
2021-08-06,37.52,38.0,37.0,37.66,84976.0
2021-08-09,37.82,38.09,37.32,37.7,83725.0
2021-08-10,37.68,37.82,37.55,37.8,79701.0
2021-08-11,39.99,42.7,38.59,42.33,968263.0
2021-08-12,42.45,44.93,42.45,43.97,490408.0
2021-08-13,44.0,44.0,42.29,43.78,264197.0
2021-08-16,43.69,44.42,43.01,43.94,173352.0
2021-08-17,43.97,44.0,43.31,43.9,163460.0
2021-08-18,43.95,45.28,43.62,44.37,250087.0
2021-08-19,44.06,44.34,43.3,44.19,145441.0
2021-08-20,44.36,44.53,43.77,44.05,114435.0
2021-08-23,44.49,45.32,44.03,45.09,155236.0
2021-08-24,45.09,45.32,44.38,44.59,100584.0
2021-08-25,44.7,44.89,44.33,44.82,95204.0
2021-08-26,44.75,44.92,44.26,44.78,65373.0
2021-08-27,44.81,45.16,44.63,44.94,89898.0
2021-08-30,44.88,45.9,44.75,45.3,101666.0
2021-08-31,45.36,46.76,45.3,45.62,168465.0
2021-09-01,45.74,47.21,45.5,46.61,252292.0
2021-09-02,46.75,46.95,46.1,46.57,203711.0
2021-09-03,46.57,47.12,46.44,46.85,125762.0
2021-09-07,47.05,47.13,46.46,46.84,119049.0
2021-09-08,46.63,46.84,45.31,45.59,138456.0
2021-09-09,45.62,46.26,45.5,46.19,79458.0
2021-09-10,46.44,46.5,45.58,46.05,86050.0
2021-09-13,45.98,46.05,44.12,44.4,312547.0
2021-09-14,44.4,45.12,43.82,44.42,118970.0
2021-09-15,44.62,45.77,44.13,45.22,180435.0
2021-09-16,45.26,46.36,45.06,46.21,269067.0
2021-09-17,46.2,46.74,44.3,44.65,383088.0
2021-09-20,44.21,45.0,44.0,44.65,137973.0
2021-09-21,44.78,45.0,43.52,43.9,74313.0
2021-09-22,43.76,44.33,43.52,44.01,79513.0
2021-09-23,43.98,44.47,43.62,43.7,111720.0
2021-09-24,43.36,43.92,41.54,42.38,322670.0
2021-09-27,42.18,42.38,41.41,42.0,155826.0
2021-09-28,41.5,41.59,40.79,41.26,129968.0
2021-09-29,41.27,41.54,40.28,40.38,155913.0
2021-09-30,40.44,41.15,40.02,40.18,137987.0
2021-10-01,40.49,40.96,39.78,40.84,241600.0
2021-10-04,40.68,40.9,39.09,39.63,199404.0
2021-10-05,39.93,41.42,39.5,41.24,153103.0
2021-10-06,40.96,41.32,40.6,41.0,160660.0
2021-10-07,41.23,42.47,40.9,41.91,158524.0
2021-10-08,41.84,42.21,41.84,42.0,78384.0
2021-10-12,42.03,42.5,41.4,41.55,48054.0
2021-10-13,41.68,42.01,41.32,41.66,59794.0
2021-10-14,41.79,42.57,41.63,42.26,84953.0
2021-10-15,42.4,42.77,42.04,42.3,127175.0
2021-10-18,42.32,43.01,41.98,42.97,106588.0
2021-10-19,43.01,43.87,42.9,43.56,125262.0
2021-10-20,43.57,43.88,43.0,43.36,66793.0
2021-10-21,43.41,43.9,42.59,42.83,147925.0
2021-10-22,42.94,42.95,41.14,41.54,185396.0
2021-10-25,41.43,41.97,41.28,41.52,84721.0
2021-10-26,41.5,41.84,41.2,41.29,170724.0
2021-10-27,41.22,41.6,40.41,40.75,145431.0
2021-10-28,40.76,42.35,40.55,42.09,374348.0
2021-10-29,42.0,42.43,41.66,42.11,111348.0
2021-11-01,42.38,43.33,42.0,43.13,174974.0
2021-11-02,43.18,44.91,43.0,44.91,219784.0
2021-11-03,46.75,48.25,44.1,48.11,927540.0
2021-11-04,47.28,48.23,46.82,47.96,385350.0
2021-11-05,47.99,48.26,47.14,48.0,301000.0
2021-11-08,50.0,51.92,49.695,51.16,643094.0
2021-11-09,51.0,51.7,50.51,51.45,301814.0
2021-11-10,51.17,51.25,50.08,50.31,142544.0
2021-11-11,50.3,51.28,49.8,50.01,81550.0
2021-11-12,50.18,50.25,49.44,50.05,148928.0
2021-11-15,50.44,50.44,48.92,49.28,96844.0
2021-11-16,49.02,49.7,48.33,48.5,132769.0
2021-11-17,48.49,49.45,48.25,49.41,108166.0
2021-11-18,49.43,50.02,48.45,48.62,195965.0
2021-11-19,48.43,49.67,48.37,49.18,93728.0
2021-11-22,49.53,50.53,49.15,49.3,133192.0
2021-11-23,48.94,49.51,48.49,49.13,135244.0
2021-11-24,48.92,49.39,48.38,49.33,95400.0
2021-11-25,49.33,50.05,49.33,49.83,37994.0
2021-11-26,48.51,49.46,48.41,48.56,93128.0
2021-11-29,49.39,49.5,48.4,48.62,65835.0
2021-11-30,48.47,49.04,47.0,47.67,164482.0
2021-12-01,47.62,48.71,47.06,47.15,155221.0
2021-12-02,47.01,47.95,47.0,47.65,185553.0
2021-12-03,48.21,48.88,47.2,47.75,175373.0
2021-12-06,47.61,48.65,47.32,48.29,116319.0
2021-12-07,49.0,50.82,48.26,49.6,197220.0
2021-12-08,49.66,50.0,49.11,49.66,104186.0
2021-12-09,49.66,50.0,49.18,49.68,117127.0
2021-12-10,49.74,50.04,48.0,49.5,180851.0
2021-12-13,49.45,49.8,48.73,49.55,136475.0
2021-12-14,49.09,50.2,48.96,49.14,194136.0
2021-12-15,49.19,49.57,48.57,49.52,178588.0
2021-12-16,49.8,50.5,48.01,48.06,149234.0
2021-12-17,48.0,48.6,47.9,48.1,218587.0
2021-12-20,47.0,47.68,46.31,47.27,300900.0
2021-12-21,47.53,49.11,47.07,49.08,128192.0
2021-12-22,49.0,50.12,48.9,49.87,75382.0
2021-12-23,50.12,50.59,49.71,50.53,127369.0
2021-12-24,50.56,50.84,50.17,50.76,26050.0
2021-12-29,51.0,52.63,50.9,51.49,192851.0
2021-12-30,51.5,51.93,50.67,50.76,65807.0
2021-12-31,50.57,50.98,50.2,50.24,105001.0
2022-01-04,50.5,50.79,49.37,50.23,262817.0
2022-01-05,50.4,50.91,49.95,50.09,171907.0
2022-01-06,50.33,51.72,49.49,51.17,186635.0
2022-01-07,51.04,51.66,50.53,51.39,107638.0
2022-01-10,51.03,51.04,46.11,49.07,370906.0
2022-01-11,48.96,50.33,48.7,49.55,255723.0
2022-01-12,49.76,50.2,49.4,49.83,128880.0
2022-01-13,50.01,50.38,49.44,50.21,168858.0
2022-01-14,49.45,50.19,48.93,49.13,121874.0
2022-01-17,49.01,50.32,49.01,50.29,45056.0
2022-01-18,48.92,50.21,48.92,50.21,118151.0
2022-01-19,50.44,51.22,50.01,50.52,234705.0
2022-01-20,50.55,51.82,50.33,50.98,281734.0
2022-01-21,50.54,51.41,50.5,51.27,502544.0
2022-01-24,50.17,50.56,48.56,50.09,535894.0
2022-01-25,49.58,50.21,48.68,50.04,235929.0
2022-01-26,50.59,52.1,50.14,50.57,280965.0
2022-01-27,50.99,51.705,50.3,50.61,287989.0
2022-01-28,50.7,52.0,49.95,51.97,489529.0
2022-01-31,51.9,52.2,51.5,51.9,238250.0
2022-02-01,51.82,53.0,51.42,52.99,382655.0
2022-02-02,52.73,53.65,50.18,51.2,608152.0
2022-02-03,50.57,50.74,48.87,49.85,608371.0
2022-02-04,49.66,49.85,47.2,48.2,473960.0
2022-02-07,48.31,48.5,46.45,46.75,326593.0
2022-02-08,46.63,47.26,46.36,47.23,352571.0
2022-02-09,47.46,49.69,47.37,49.45,216129.0
2022-02-10,48.79,50.01,48.75,49.59,158799.0
2022-02-11,49.46,49.505,48.6,48.91,165545.0
2022-02-14,48.86,49.61,48.36,48.89,176798.0
2022-02-15,49.49,49.97,49.25,49.75,80179.0
2022-02-16,49.48,49.75,48.77,48.97,77806.0
2022-02-17,48.79,49.0,48.12,48.38,148040.0
2022-02-18,48.25,48.82,47.87,48.57,131676.0
2022-02-22,48.0,48.53,47.31,48.45,260806.0
2022-02-23,48.48,48.65,47.79,48.03,120181.0
2022-02-24,46.71,47.69,46.12,47.66,190311.0
2022-02-25,47.64,49.27,47.38,49.25,130594.0
2022-02-28,48.87,49.15,48.4,49.15,165657.0
2022-03-01,49.06,49.25,45.8,46.29,502588.0
2022-03-02,46.37,47.58,46.32,47.07,208133.0
2022-03-03,47.0,47.0,45.94,46.38,153511.0
2022-03-04,46.02,46.14,44.235,44.61,405801.0
2022-03-07,44.26,44.75,41.56,41.82,592163.0
2022-03-08,41.5,41.97,39.92,40.6,603774.0
2022-03-09,41.38,42.41,41.03,41.76,997934.0
2022-03-10,41.26,42.0,40.755,41.47,256189.0
2022-03-11,41.89,41.96,40.34,40.51,322096.0
2022-03-14,40.72,41.0,40.18,40.73,277963.0
2022-03-15,40.8,43.07,40.37,42.63,518363.0
2022-03-16,43.01,44.69,42.67,43.24,266181.0
2022-03-17,43.16,44.01,42.79,43.4,117362.0
2022-03-18,43.03,44.47,42.75,44.06,284101.0
2022-03-21,44.24,44.46,42.7,42.99,132856.0
2022-03-22,43.25,43.92,43.21,43.33,88345.0
2022-03-23,43.3,43.555,42.89,43.3,72552.0
2022-03-24,43.43,43.43,42.67,43.25,117170.0
2022-03-25,43.15,43.67,42.26,43.34,222534.0
2022-03-28,43.48,43.97,42.99,43.67,139245.0
2022-03-29,44.04,45.6,44.04,45.39,263214.0
2022-03-30,45.25,45.62,44.99,45.15,123091.0
2022-03-31,45.21,45.52,44.88,45.1,109633.0
2022-04-01,45.15,45.17,43.58,43.6,245674.0
2022-04-04,44.11,44.11,42.39,42.85,237765.0
2022-04-05,42.82,43.51,42.42,43.15,90595.0
2022-04-06,42.87,43.41,41.79,41.9,131347.0
2022-04-07,41.87,42.37,41.01,41.9,125699.0
2022-04-08,41.83,42.26,41.43,41.73,92565.0
2022-04-11,41.54,41.74,40.76,40.83,151861.0
2022-04-12,40.89,41.53,40.36,40.7,309273.0
2022-04-13,40.7,41.88,40.5,41.68,112114.0
2022-04-14,41.65,41.65,40.96,41.44,150859.0
2022-04-18,41.29,42.56,41.25,41.9,146415.0
2022-04-19,41.9,42.43,41.43,41.6,71269.0
2022-04-20,41.31,41.99,40.89,41.31,120595.0
2022-04-21,41.55,41.99,40.41,40.67,76434.0
2022-04-22,40.47,40.91,39.395,39.51,107884.0
2022-04-25,39.12,40.0,38.615,39.99,126318.0
2022-04-26,39.8,40.29,38.0,38.24,188203.0
2022-04-27,38.1,38.78,38.0,38.51,291981.0
2022-04-28,38.5,39.0,38.0,38.54,103732.0
2022-04-29,38.36,38.37,37.21,37.49,207114.0
2022-05-02,37.49,37.49,36.81,37.16,162920.0
2022-05-03,37.0,37.0,34.435,34.54,597954.0
2022-05-04,34.49,36.03,34.21,35.6,548757.0
2022-05-05,35.28,35.96,34.72,35.68,240416.0
2022-05-06,35.41,35.91,34.33,34.42,178686.0
2022-05-09,34.19,34.42,33.11,33.49,369278.0
2022-05-10,33.2,33.75,31.75,31.98,353116.0
2022-05-11,32.17,32.46,31.35,31.8,600905.0
2022-05-12,31.6,32.35,31.31,31.96,328526.0
2022-05-13,32.29,33.92,31.76,33.58,274571.0
2022-05-16,33.34,33.91,32.92,33.28,193467.0
2022-05-17,33.74,34.4,33.5,34.07,190945.0
2022-05-18,33.66,33.66,30.6,30.99,518655.0
2022-05-19,32.89,36.83,32.75,34.69,700821.0
2022-05-20,35.13,36.67,34.65,35.46,434546.0
2022-05-24,35.21,35.85,34.45,35.6,404487.0
2022-05-25,35.25,35.92,35.19,35.42,255648.0
2022-05-26,35.45,36.19,35.22,35.71,171972.0
2022-05-27,35.83,38.0,35.56,37.44,333232.0
2022-05-30,37.87,37.87,36.99,37.3,132831.0
2022-05-31,36.88,37.24,36.5,37.13,231757.0
2022-06-01,37.17,38.14,36.86,37.76,236703.0
2022-06-02,37.66,38.3,37.28,38.13,150726.0
2022-06-03,37.86,38.48,37.37,37.82,211189.0
2022-06-06,38.18,38.18,37.0,37.48,156158.0
2022-06-07,37.16,37.94,36.79,37.5,53347.0
2022-06-08,37.27,37.36,36.66,36.87,212906.0
2022-06-09,36.67,37.74,36.36,37.24,244972.0
2022-06-10,36.9,37.22,35.87,36.05,278387.0
2022-06-13,35.49,35.51,34.31,35.25,198331.0
2022-06-14,35.37,35.59,34.65,35.46,198532.0
2022-06-15,35.73,36.17,35.28,35.9,107259.0
2022-06-16,35.39,36.09,34.81,34.93,140467.0
2022-06-17,35.49,37.24,35.07,35.78,382177.0
2022-06-20,35.57,35.75,35.0,35.31,41267.0
2022-06-21,35.66,36.19,35.6,36.09,113880.0
2022-06-22,35.51,36.0,35.24,35.38,135193.0
2022-06-23,35.48,35.82,33.9,33.95,193209.0
2022-06-24,34.15,35.2,34.1,35.07,162884.0
2022-06-27,35.18,35.99,34.91,35.78,149463.0
2022-06-28,36.0,36.92,35.92,36.36,189001.0
2022-06-29,36.24,36.25,35.31,35.56,146987.0
2022-06-30,34.97,35.45,34.59,35.35,180292.0
2022-07-04,35.23,35.87,33.52,35.8,130146.0
2022-07-05,35.52,35.94,33.97,34.62,206893.0
2022-07-06,34.67,35.77,34.63,35.28,166451.0
2022-07-07,35.59,38.02,35.48,37.97,220602.0
2022-07-08,37.87,37.87,36.69,37.1,132859.0
2022-07-11,36.76,37.19,36.1,36.55,96788.0
2022-07-12,36.46,37.32,36.46,37.17,169907.0
2022-07-13,36.51,37.14,35.2,35.29,114885.0
2022-07-14,34.95,35.05,33.78,34.35,130377.0
2022-07-15,34.47,35.3,34.41,34.67,81109.0
2022-07-18,35.31,35.82,34.88,35.02,63857.0
2022-07-19,35.35,36.82,35.08,36.8,89262.0
2022-07-20,37.5,39.07,36.75,38.69,264533.0
2022-07-21,38.6,38.95,38.04,38.8,100100.0
2022-07-22,38.87,38.96,38.02,38.12,143114.0
2022-07-25,38.16,38.39,37.76,38.23,77349.0
2022-07-26,38.11,38.11,36.82,37.19,87167.0
2022-07-27,37.51,38.92,37.12,38.72,135859.0
2022-07-28,38.83,39.95,38.65,39.83,117709.0
2022-07-29,39.95,40.58,39.79,40.55,88037.0
2022-08-02,40.56,41.21,39.9,40.82,158720.0
2022-08-03,40.95,41.9,40.83,41.17,163082.0
2022-08-04,41.17,42.71,41.0,42.59,317668.0
2022-08-05,42.1,42.58,41.66,42.57,129718.0
2022-08-08,42.59,42.91,42.33,42.58,107369.0
2022-08-09,42.54,42.76,41.91,42.63,87780.0
2022-08-10,42.8,47.17,42.8,45.68,780573.0
2022-08-11,45.0,46.13,44.4,45.67,379155.0
2022-08-12,45.67,46.14,45.5,46.01,186796.0
2022-08-15,45.93,46.245,45.52,46.03,185152.0
2022-08-16,45.8,46.6,45.7,46.04,119879.0
2022-08-17,45.61,46.0,45.1,45.4,160232.0
2022-08-18,45.37,45.41,45.0,45.04,149123.0
2022-08-19,44.85,45.24,42.92,42.99,111599.0
2022-08-22,42.44,42.68,41.1,41.81,177363.0
2022-08-23,41.73,42.43,41.48,42.07,66509.0
2022-08-24,42.01,42.36,41.32,41.9,75378.0
2022-08-25,41.82,42.49,41.8,42.24,96582.0
2022-08-26,42.36,42.48,41.33,41.51,132748.0
2022-08-29,41.05,41.52,40.86,41.09,56877.0
2022-08-30,41.09,41.57,40.04,40.55,104341.0
2022-08-31,40.59,40.66,39.99,40.12,162549.0
2022-09-01,39.6,39.6,38.9,39.51,83711.0
2022-09-02,39.88,40.25,39.53,39.75,61020.0
2022-09-06,39.7,40.27,38.89,38.94,51997.0
2022-09-07,38.73,39.65,38.5,39.59,62818.0
2022-09-08,39.23,41.05,39.23,40.95,131088.0
2022-09-09,41.21,41.745,41.09,41.12,62915.0
2022-09-12,41.27,41.84,40.88,41.56,56840.0
2022-09-13,41.13,41.75,40.25,40.38,121089.0
2022-09-14,40.38,40.8,39.93,40.41,179925.0
2022-09-15,40.2,41.14,40.04,40.29,101856.0
2022-09-16,39.69,39.98,38.57,38.96,170157.0
2022-09-19,38.67,40.0,38.44,39.7,66506.0
2022-09-20,39.49,39.5,38.85,39.21,47108.0
2022-09-21,39.25,39.9,38.62,38.7,58283.0
2022-09-22,38.64,38.88,37.8,38.15,129001.0
2022-09-23,37.52,37.66,36.6,37.28,200194.0
2022-09-26,37.05,37.72,36.69,36.69,124068.0
2022-09-27,37.07,37.52,36.32,36.61,159018.0
2022-09-28,36.67,37.53,36.46,37.44,115136.0
2022-09-29,37.06,37.07,35.64,36.75,102941.0
2022-09-30,36.89,36.9,36.18,36.46,104187.0
2022-10-03,36.73,40.17,36.38,39.88,284567.0
2022-10-04,40.68,43.2,40.55,43.0,277100.0
2022-10-05,42.52,44.2,42.19,43.36,204514.0
2022-10-06,43.22,43.97,42.97,43.35,97921.0
2022-10-07,42.77,43.12,42.1,42.84,85726.0
2022-10-11,42.29,42.93,42.0,42.64,586754.0
2022-10-12,42.51,44.06,41.97,43.99,152267.0
2022-10-13,42.91,45.42,42.69,45.29,200124.0
2022-10-14,45.74,46.94,45.01,45.2,467661.0
2022-10-17,46.16,46.97,45.41,46.06,172106.0
2022-10-18,47.0,47.0,45.95,46.56,163731.0
2022-10-19,46.28,46.69,45.83,45.95,144252.0
2022-10-20,46.0,46.12,44.95,45.38,96578.0
2022-10-21,45.35,45.59,44.56,45.35,179402.0
2022-10-24,45.78,46.02,45.0,45.73,145054.0
2022-10-25,45.82,46.43,45.82,45.9,131099.0
2022-10-26,46.01,47.06,45.65,46.53,170798.0
2022-10-27,46.33,46.84,45.27,45.31,144345.0
2022-10-28,45.45,45.86,43.68,43.83,193946.0
2022-10-31,43.66,44.24,42.77,43.1,226095.0
2022-11-01,43.99,47.09,43.86,45.24,127536.0
2022-11-02,45.18,45.68,43.695,43.94,135579.0
2022-11-03,43.31,45.115,43.24,44.6,144395.0
2022-11-04,45.38,46.62,45.11,46.5,151505.0
2022-11-07,46.8,47.165,46.26,46.93,171731.0
2022-11-08,46.84,47.62,46.84,47.53,253677.0
2022-11-09,44.93,45.09,42.54,44.24,1015774.0
2022-11-10,45.03,45.81,43.66,44.28,467911.0
2022-11-11,44.28,44.42,42.9,44.12,490248.0
2022-11-14,44.19,45.13,43.67,43.76,383448.0
2022-11-15,43.94,44.4,43.63,43.68,188215.0
2022-11-16,43.35,43.85,42.68,43.18,316129.0
2022-11-17,43.04,43.04,41.64,42.48,419205.0
2022-11-18,42.87,43.02,41.93,42.17,60620.0
2022-11-21,41.99,42.66,41.68,42.08,100178.0
2022-11-22,42.32,42.48,41.6,42.02,100186.0
2022-11-23,42.0,43.88,41.54,43.69,132395.0
2022-11-24,45.19,49.26,41.51,43.08,54579.0
2022-11-25,42.42,44.98,42.01,43.34,25007.0
2022-11-28,43.11,44.61,43.0,43.86,124358.0
2022-11-29,44.06,45.2,43.75,44.74,119942.0
2022-11-30,44.61,45.19,43.87,44.82,92923.0
2022-12-01,45.5,47.02,45.5,46.7,149554.0
2022-12-02,46.65,46.97,45.61,45.62,94700.0
2022-12-05,45.99,46.77,44.88,45.07,68451.0
2022-12-06,45.03,45.03,42.705,43.27,119172.0
2022-12-07,43.37,43.94,42.51,43.6,80822.0
2022-12-08,44.64,44.64,43.29,44.4,54545.0
2022-12-09,44.34,44.83,43.55,43.67,62016.0
2022-12-12,43.63,44.86,43.27,44.4,50857.0
2022-12-13,45.48,45.57,43.44,44.21,125875.0
2022-12-14,44.37,45.93,43.83,45.24,115637.0
2022-12-15,44.67,45.25,44.31,45.13,74696.0
2022-12-16,44.9,45.66,44.58,45.45,175283.0
2022-12-19,45.24,46.06,43.06,43.08,136025.0
2022-12-20,43.0,44.0,42.29,43.69,90183.0
2022-12-21,44.21,44.21,43.04,43.85,60906.0
2022-12-22,43.56,43.67,42.12,42.22,105037.0
2022-12-23,42.27,42.59,41.77,42.23,55665.0
2022-12-28,41.83,42.2,40.75,40.84,50503.0
2022-12-29,41.15,42.36,41.15,41.57,63120.0
2022-12-30,41.43,42.27,41.24,42.09,49563.0
2023-01-03,42.86,43.31,41.74,42.74,88258.0
2023-01-04,43.04,43.65,42.36,43.52,99594.0
2023-01-05,43.39,44.45,43.0,44.37,84725.0
2023-01-06,44.6,45.55,44.02,45.37,52301.0
2023-01-09,45.73,46.78,45.29,46.49,98479.0
2023-01-10,46.49,47.5,46.47,47.44,69294.0
2023-01-11,47.71,50.1,47.51,49.24,342813.0
2023-01-12,49.59,50.43,49.12,49.59,519136.0
2023-01-13,49.16,50.49,48.93,50.32,67020.0
2023-01-16,50.32,50.59,48.81,50.16,66003.0
2023-01-17,50.3,51.3,50.24,51.15,116716.0
2023-01-18,51.42,51.5,50.72,51.35,152236.0
2023-01-19,51.26,51.48,50.0,50.23,125406.0
2023-01-20,50.14,51.54,50.03,51.12,130836.0
2023-01-23,51.14,51.48,50.155,50.9,74091.0
2023-01-24,50.64,51.94,50.49,51.76,63798.0
2023-01-25,51.55,52.02,50.79,51.89,110261.0
2023-01-26,52.1,52.58,50.33,52.58,120777.0
2023-01-27,52.3,54.33,51.5,54.0,295098.0
2023-01-30,53.76,54.82,53.54,54.09,149994.0
2023-01-31,54.19,54.43,53.57,53.88,157806.0
2023-02-01,53.88,54.7,53.5,53.82,322880.0
2023-02-02,54.59,54.9,53.64,54.0,107260.0
2023-02-03,53.88,54.66,53.5,54.13,195136.0
2023-02-06,53.82,54.5,53.38,53.4,75490.0
2023-02-07,53.44,54.08,53.18,53.7,99706.0
2023-02-08,53.05,54.23,53.05,53.93,178301.0
2023-02-09,54.89,54.99,52.12,52.14,233900.0
2023-02-10,50.71,52.37,49.66,51.47,333279.0
2023-02-13,51.84,53.19,51.0,53.04,269639.0
2023-02-14,52.19,54.27,52.0,54.0,230311.0
2023-02-15,54.03,55.84,53.01,55.39,622359.0
2023-02-16,55.31,56.5,54.5,56.0,191769.0
2023-02-17,55.95,56.0,54.13,55.49,99574.0
2023-02-21,56.0,56.0,53.8,54.69,126226.0
2023-02-22,56.0,56.0,53.04,54.78,121214.0
2023-02-23,54.78,55.0,52.76,54.48,140546.0
2023-02-24,54.48,54.67,53.71,54.25,152283.0
2023-02-27,54.24,55.03,54.13,54.92,88232.0
2023-02-28,54.76,55.52,54.75,55.05,119889.0
2023-03-01,54.81,56.4,54.81,55.67,146887.0
2023-03-02,55.1,56.0,55.01,55.06,53228.0
2023-03-03,55.63,55.98,54.6,55.85,63726.0
2023-03-06,55.84,56.8,55.15,56.2,186375.0
2023-03-07,56.41,56.57,55.48,55.73,108569.0
2023-03-08,55.92,56.63,55.48,55.8,88176.0
2023-03-09,55.7,55.94,54.91,55.14,132549.0
2023-03-10,55.05,55.57,54.35,54.81,310176.0
2023-03-13,54.19,55.0,53.66,54.33,391644.0
2023-03-14,55.0,55.885,54.4,55.49,231481.0
2023-03-15,54.63,55.5,53.55,54.56,583782.0
2023-03-16,54.17,56.66,54.05,56.6,155443.0
2023-03-17,56.26,56.26,54.19,54.36,247919.0
2023-03-20,54.49,55.56,54.45,55.23,96853.0
2023-03-21,55.05,56.48,55.05,55.95,139962.0
2023-03-22,55.79,56.68,54.86,54.86,818565.0
2023-03-23,55.11,55.32,53.73,54.0,62689.0
2023-03-24,53.6,55.29,53.24,54.27,85943.0
2023-03-27,54.56,55.29,53.9,54.88,101131.0
2023-03-28,54.88,54.99,53.45,54.61,232582.0
2023-03-29,54.79,54.99,54.03,54.98,113833.0
2023-03-30,54.84,56.61,54.72,55.68,119042.0
2023-03-31,55.85,56.62,54.86,56.59,80992.0
2023-04-03,57.38,57.5,55.87,56.88,305021.0
2023-04-04,57.01,57.01,56.14,56.61,204766.0
2023-04-05,56.42,56.53,54.09,54.4,447541.0
2023-04-06,54.15,54.21,51.36,51.84,234915.0
2023-04-10,51.92,52.84,51.43,52.7,75185.0
2023-04-11,52.7,53.85,51.84,52.71,110411.0
2023-04-12,52.71,52.96,52.1,52.28,77941.0
2023-04-13,52.68,53.0,51.84,52.4,75608.0
2023-04-14,52.52,53.0,52.02,52.53,109584.0
2023-04-17,52.46,53.2,52.26,52.72,65000.0
2023-04-18,52.75,54.36,52.2,54.29,91541.0
2023-04-19,53.85,54.36,53.02,54.06,70790.0
2023-04-20,53.67,54.33,53.08,54.11,78862.0
2023-04-21,54.23,54.63,54.0,54.63,45485.0
2023-04-24,54.46,55.46,53.96,55.36,60295.0
2023-04-25,55.14,57.19,55.0,56.6,193486.0
2023-04-26,56.87,56.95,55.77,56.43,175813.0
2023-04-27,56.8,58.06,55.8,57.91,109606.0
2023-04-28,57.75,58.85,57.28,58.08,118833.0
2023-05-01,58.08,59.66,58.0,59.25,144507.0
2023-05-02,58.99,59.56,58.43,59.03,89901.0
2023-05-03,59.15,59.82,58.55,59.24,55470.0
2023-05-04,59.09,59.43,57.53,57.73,223190.0
2023-05-05,58.3,58.89,56.74,57.55,147583.0
2023-05-08,57.83,58.17,57.6,57.99,58700.0
2023-05-09,57.78,59.5,57.11,57.34,87916.0
2023-05-10,57.38,57.74,56.5,57.59,84820.0
2023-05-11,57.51,57.6,56.32,56.57,89557.0
2023-05-12,56.87,57.9,55.5,56.17,159492.0
2023-05-15,56.41,57.0,56.04,56.3,168471.0
2023-05-16,56.08,57.99,55.27,57.73,204526.0
2023-05-17,57.94,58.84,56.25,57.88,310901.0
2023-05-18,60.3,61.67,58.5,61.43,582725.0
2023-05-19,61.51,62.98,60.785,61.78,389712.0
2023-05-23,61.31,62.86,61.11,61.51,309936.0
2023-05-24,61.78,61.85,58.87,58.93,274583.0
2023-05-25,59.07,60.8,55.64,59.48,1118329.0
2023-05-26,59.43,60.44,58.88,59.28,370026.0
2023-05-29,59.5,60.77,58.91,60.22,105008.0
2023-05-30,59.9,60.635,58.32,59.63,219494.0
2023-05-31,59.22,60.0,58.16,59.45,214533.0
2023-06-01,59.76,60.59,59.47,59.75,138059.0
2023-06-02,60.28,60.8,59.66,60.18,224033.0
2023-06-05,59.84,61.53,59.76,60.95,151768.0
2023-06-06,60.95,61.5,60.71,61.29,165479.0
2023-06-07,61.25,61.34,58.955,59.59,154769.0
2023-06-08,59.42,59.99,59.04,59.32,76647.0
2023-06-09,59.48,59.66,57.32,57.92,139841.0
2023-06-12,57.92,58.58,57.46,57.94,144003.0
2023-06-13,58.25,59.21,57.95,58.74,99789.0
2023-06-14,59.05,59.37,57.07,58.2,177682.0
2023-06-15,58.2,58.62,57.3,58.58,166089.0
2023-06-16,58.58,60.48,58.58,60.22,222297.0
2023-06-19,60.19,62.2,59.6,61.98,118076.0
2023-06-20,61.8,62.57,61.38,62.08,149567.0
2023-06-21,62.0,63.46,61.71,63.25,253619.0
2023-06-22,63.09,63.39,61.24,62.07,121249.0
2023-06-23,61.5,62.77,59.62,60.4,133468.0
2023-06-26,59.92,60.56,59.19,59.36,92611.0
2023-06-27,59.35,60.28,59.06,59.86,111371.0
2023-06-28,59.97,60.73,58.83,59.44,118820.0
2023-06-29,59.44,60.71,59.22,60.46,80730.0
2023-06-30,60.6,61.21,59.81,60.95,145793.0
2023-07-04,61.0,62.62,59.49,61.6,75567.0
2023-07-05,61.59,61.6,58.93,59.95,136679.0
2023-07-06,59.26,60.02,59.17,59.64,87799.0
2023-07-07,59.5,60.3,59.0,59.69,141609.0
2023-07-10,59.69,60.82,59.26,60.53,128335.0
2023-07-11,60.53,61.54,60.165,61.05,201216.0
2023-07-12,61.19,62.85,60.91,62.54,183564.0
2023-07-13,62.76,62.97,62.12,62.76,108979.0
2023-07-14,63.0,63.07,62.0,62.23,115359.0
2023-07-17,62.4,63.63,61.87,63.58,94613.0
2023-07-18,63.65,64.4,63.235,64.16,125294.0
2023-07-19,64.32,64.8,63.05,63.59,75942.0
2023-07-20,63.83,63.91,62.18,62.48,76691.0
2023-07-21,62.86,63.24,62.42,62.42,47901.0
2023-07-24,62.61,63.06,61.75,61.94,61640.0
2023-07-25,62.0,62.44,58.79,58.8,572127.0
2023-07-26,59.0,61.26,59.0,60.38,221906.0
2023-07-27,60.63,60.92,58.94,59.09,147776.0
2023-07-28,59.4,60.39,59.05,60.04,90017.0
2023-07-31,60.09,60.79,59.68,59.8,93908.0
2023-08-01,59.71,61.11,59.0,60.68,276608.0
2023-08-02,60.29,60.67,57.91,58.02,225238.0
2023-08-03,57.85,58.09,56.87,57.18,285538.0
2023-08-04,57.12,57.82,56.47,56.57,165407.0
2023-08-08,56.98,58.5,54.88,56.0,337949.0
2023-08-09,57.04,59.86,55.97,59.66,464293.0
2023-08-10,59.68,59.68,58.56,58.64,292529.0
2023-08-11,58.82,59.0,57.88,58.49,105351.0
2023-08-14,58.13,58.5,57.09,57.32,186455.0
2023-08-15,57.08,57.36,55.94,56.07,115065.0
2023-08-16,56.0,57.65,54.81,54.97,125120.0
2023-08-17,55.11,55.64,54.41,55.0,89624.0
2023-08-18,54.51,55.52,54.43,55.0,147326.0
2023-08-21,54.85,55.09,53.84,54.52,73437.0
2023-08-22,54.75,56.1,54.38,56.0,113303.0
2023-08-23,56.1,57.23,55.87,57.09,76837.0
2023-08-24,57.09,57.98,56.93,57.54,171909.0
2023-08-25,57.79,58.69,57.68,58.38,144896.0
2023-08-28,58.34,58.575,57.66,58.23,118302.0
2023-08-29,58.2,59.46,57.79,59.09,103625.0
2023-08-30,59.11,59.77,58.71,59.48,101032.0
2023-08-31,59.35,61.18,59.28,60.62,152259.0
2023-09-01,60.74,61.27,59.705,61.27,117223.0
2023-09-05,61.01,61.62,60.84,61.3,124743.0
2023-09-06,61.04,62.3,60.27,60.75,193716.0
2023-09-07,60.45,61.0,59.735,60.21,100275.0
2023-09-08,60.07,60.36,58.2,58.29,198887.0
2023-09-11,58.38,58.97,57.415,58.7,110280.0
2023-09-12,59.02,59.67,58.25,59.15,79180.0
2023-09-13,58.91,59.54,57.415,58.37,163734.0
2023-09-14,58.49,59.13,58.23,59.11,164269.0
2023-09-15,59.16,60.1,58.75,59.88,143399.0
2023-09-18,59.88,61.37,59.23,60.73,113679.0
2023-09-19,60.6,60.65,56.8,58.34,231948.0
2023-09-20,58.84,59.86,58.26,59.28,139335.0
2023-09-21,58.77,59.54,57.53,57.57,149780.0
2023-09-22,57.62,60.19,57.62,59.64,150449.0
2023-09-25,59.35,60.15,59.35,59.76,155567.0
2023-09-26,59.65,59.8,58.27,58.33,119393.0
2023-09-27,58.75,58.93,57.76,57.87,86519.0
2023-09-28,57.89,58.87,57.87,58.41,145128.0
2023-09-29,58.82,58.83,57.86,57.9,85231.0
2023-10-02,57.69,58.1,54.69,54.78,166427.0
2023-10-03,54.61,55.48,53.92,54.83,145644.0
2023-10-04,54.78,55.36,53.86,54.71,179788.0
2023-10-05,54.84,55.49,54.56,55.0,94019.0
2023-10-06,54.84,55.14,53.99,54.92,157213.0
2023-10-10,54.45,55.54,53.94,54.98,76817.0
2023-10-11,55.3,56.0,54.98,55.51,233796.0
2023-10-12,55.6,55.6,53.96,54.14,82297.0
2023-10-13,54.06,54.5,53.23,53.61,250119.0
2023-10-16,53.44,53.95,52.29,52.38,205940.0
2023-10-17,52.03,52.98,51.83,52.49,294115.0
2023-10-18,52.37,52.46,49.31,49.44,306158.0
2023-10-19,49.53,50.36,49.26,49.56,259284.0
2023-10-20,49.38,49.65,47.83,48.59,212359.0
2023-10-23,48.17,49.37,48.16,48.32,180100.0
2023-10-24,48.38,48.7,47.72,48.6,103367.0
2023-10-25,48.29,48.99,47.91,48.51,214604.0
2023-10-26,48.54,48.75,47.23,47.6,185728.0
2023-10-27,47.58,48.04,47.29,47.85,114625.0
2023-10-30,48.01,48.36,47.13,47.26,261152.0
2023-10-31,47.32,47.32,46.15,46.7,300166.0
2023-11-01,46.49,47.36,45.81,46.21,147520.0
2023-11-02,47.23,47.84,45.64,45.81,172377.0
2023-11-03,46.28,48.15,46.0,47.0,284232.0
2023-11-06,46.92,47.17,46.08,47.15,201853.0
2023-11-07,46.97,47.49,46.4,46.57,228562.0
2023-11-08,47.01,51.53,46.6,51.31,404688.0
2023-11-09,51.48,52.0,48.9,49.29,294140.0
2023-11-10,49.3,51.14,49.1,51.08,214708.0
2023-11-13,50.37,50.99,49.88,50.37,155059.0
2023-11-14,50.76,53.28,50.64,52.74,298493.0
2023-11-15,52.52,53.39,52.51,52.82,158950.0
2023-11-16,52.84,53.89,52.54,53.5,189025.0
2023-11-17,53.44,53.94,52.77,53.09,88498.0
2023-11-20,52.96,53.61,52.55,53.57,94007.0
2023-11-21,53.04,53.5,52.615,53.3,96393.0
2023-11-22,53.45,53.95,53.06,53.41,85833.0
2023-11-23,53.63,53.85,53.26,53.31,24492.0
2023-11-24,52.99,53.91,52.75,53.46,111174.0
2023-11-27,53.52,54.07,53.33,53.61,94190.0
2023-11-28,53.64,54.46,53.08,53.2,95623.0
2023-11-29,53.25,53.7,52.66,53.25,117494.0
2023-11-30,53.34,54.05,52.78,53.41,94491.0
2023-12-01,53.52,54.41,52.97,54.29,115328.0
2023-12-04,53.62,54.86,53.61,54.44,139627.0
2023-12-05,54.46,54.57,52.75,53.03,93079.0
2023-12-06,53.3,54.55,52.88,53.83,109799.0
2023-12-07,53.84,54.33,53.25,53.33,152169.0
2023-12-08,53.01,53.95,52.57,52.65,105383.0
2023-12-11,52.49,54.45,52.2,54.24,140514.0
2023-12-12,54.0,54.5,53.75,54.19,57379.0
2023-12-13,54.34,56.04,53.9,55.82,119672.0
2023-12-14,56.61,57.64,55.99,57.01,161583.0
2023-12-15,57.9,57.95,56.76,57.16,162929.0
2023-12-18,57.1,57.46,56.455,57.23,93159.0
2023-12-19,57.26,58.81,57.23,58.6,127199.0
2023-12-20,58.51,59.285,57.09,57.12,115332.0
2023-12-21,57.65,58.48,57.07,57.25,117823.0
2023-12-22,57.71,57.71,56.83,56.88,58093.0
2023-12-27,58.0,58.2,57.15,57.31,68603.0
2023-12-28,56.78,57.69,56.37,57.59,75448.0
2023-12-29,57.39,57.75,56.83,57.11,33589.0
2024-01-02,56.48,57.43,56.14,56.56,90478.0
2024-01-03,55.86,56.63,55.17,55.53,83635.0
2024-01-04,55.5,55.66,54.77,54.99,81413.0
2024-01-05,54.73,55.49,54.5,54.64,51611.0
2024-01-08,54.3,55.67,54.1,55.0,58901.0
2024-01-09,54.97,55.33,54.07,55.15,75177.0
2024-01-10,54.98,56.6,54.97,56.12,139822.0
2024-01-11,55.87,56.36,55.43,56.23,162288.0
2024-01-12,56.58,57.65,55.82,57.31,234137.0
2024-01-15,57.03,57.03,56.28,56.67,30167.0
2024-01-16,56.5,56.92,55.58,56.61,51068.0
2024-01-17,55.89,56.49,55.08,56.41,96005.0
2024-01-18,56.56,57.89,56.07,57.55,82629.0
2024-01-19,57.51,58.2,57.16,57.96,65378.0
2024-01-22,57.87,58.47,57.17,57.64,77339.0
2024-01-23,57.88,58.83,57.5,58.8,97139.0
2024-01-24,59.26,59.5,57.43,57.62,124511.0
2024-01-25,57.81,59.14,57.77,58.57,106865.0
2024-01-26,58.43,59.12,58.39,59.0,68825.0
2024-01-29,58.93,59.55,58.44,59.55,106364.0
2024-01-30,60.0,60.01,58.69,59.14,75924.0
2024-01-31,59.14,59.24,57.3,57.51,171662.0
2024-02-01,57.98,58.86,57.8,58.68,113311.0
2024-02-02,57.96,58.68,57.48,58.51,151778.0
2024-02-05,58.73,58.74,57.62,58.09,109986.0
2024-02-06,57.89,59.46,57.88,58.93,150694.0
2024-02-07,56.51,58.66,53.3,58.41,787957.0
2024-02-08,55.38,56.33,54.08,55.19,399623.0
2024-02-09,54.48,54.94,52.72,54.15,322713.0
2024-02-12,54.22,55.49,53.5,53.59,154972.0
2024-02-13,53.13,53.39,52.26,52.53,140885.0
2024-02-14,52.88,53.28,51.19,51.21,208981.0
2024-02-15,51.39,53.19,50.77,52.83,314996.0
2024-02-16,52.76,53.38,52.13,53.01,112569.0
2024-02-20,52.83,53.41,51.31,51.37,123153.0
2024-02-21,51.25,51.8,50.31,50.9,136092.0
2024-02-22,51.0,51.37,50.23,50.46,203261.0
2024-02-23,50.54,50.93,50.22,50.24,154818.0
2024-02-26,50.09,51.03,49.95,51.0,121075.0
2024-02-27,51.04,51.3,50.31,50.85,129427.0
2024-02-28,50.61,52.77,50.26,51.82,181673.0
2024-02-29,51.66,52.23,51.13,51.14,116167.0
2024-03-01,51.56,52.91,51.0,52.39,113048.0
2024-03-04,52.55,52.85,50.86,50.93,131176.0
2024-03-05,51.09,51.76,50.25,50.56,183096.0
2024-03-06,50.89,51.19,50.25,50.47,207288.0
2024-03-07,50.83,51.22,50.13,51.04,302778.0
2024-03-08,51.3,52.315,50.56,50.63,293211.0
2024-03-11,50.56,51.03,49.25,49.52,297012.0
2024-03-12,49.93,50.14,49.01,49.5,223197.0
2024-03-13,49.41,49.75,48.72,48.75,250134.0
2024-03-14,48.8,50.08,48.24,50.05,257978.0
2024-03-15,49.86,50.8,48.89,49.4,205161.0
2024-03-18,49.63,49.99,48.97,48.99,100879.0
2024-03-19,48.76,49.84,48.58,48.79,82065.0
2024-03-20,48.68,50.08,48.68,49.75,146514.0
2024-03-21,50.1,50.87,49.84,50.12,106651.0
2024-03-22,50.24,50.73,49.71,50.35,116621.0
2024-03-25,50.25,50.54,49.615,49.99,107225.0
2024-03-26,49.6,49.65,47.3,47.77,379386.0
2024-03-27,47.84,48.88,47.84,48.5,215647.0
2024-03-28,46.5,46.65,45.2,45.58,415091.0
2024-04-01,45.62,46.55,45.21,45.72,258546.0
2024-04-02,45.58,45.82,44.93,45.65,228124.0
2024-04-03,45.78,46.18,45.3,45.36,220029.0
2024-04-04,45.65,45.65,44.56,44.61,514750.0
2024-04-05,44.83,45.14,44.15,44.2,347973.0
2024-04-08,44.24,44.59,43.55,43.74,423349.0
2024-04-09,44.02,44.42,43.41,44.41,307701.0
2024-04-10,43.76,43.76,42.99,43.01,374182.0
2024-04-11,42.78,43.19,42.52,42.69,443261.0
2024-04-12,42.55,43.15,41.53,41.71,315519.0
2024-04-15,41.79,42.23,41.26,41.49,240952.0
2024-04-16,41.4,41.8,41.2,41.4,365281.0
2024-04-17,41.55,41.71,41.12,41.68,207185.0
2024-04-18,41.57,44.25,41.55,43.46,919320.0
2024-04-19,43.35,43.74,42.3,42.82,309950.0
2024-04-22,42.79,43.67,42.49,43.22,226940.0
2024-04-23,43.26,45.3,43.135,45.05,652418.0
2024-04-24,45.43,46.09,44.86,45.66,755115.0
2024-04-25,45.13,45.45,44.38,44.85,259550.0
2024-04-26,44.95,45.35,44.74,45.1,187656.0
2024-04-29,45.23,45.4,44.65,44.91,143585.0
2024-04-30,44.64,45.74,44.64,45.29,177040.0
2024-05-01,45.17,45.63,44.09,44.3,167660.0
2024-05-02,44.78,44.79,43.21,44.37,80147.0
2024-05-03,44.87,44.89,43.52,43.99,152323.0
2024-05-06,44.43,44.755,43.92,44.69,119407.0
2024-05-07,44.61,45.73,44.03,45.23,118614.0
2024-05-08,45.18,45.87,44.64,45.87,80108.0
2024-05-09,45.83,45.97,45.3,45.96,74894.0
2024-05-10,46.04,46.27,45.39,46.01,118323.0
2024-05-13,46.12,46.39,45.33,46.12,171963.0
2024-05-14,46.12,47.01,45.16,45.2,185195.0
2024-05-15,45.45,45.76,44.28,44.65,263424.0
2024-05-16,46.62,47.5,44.98,47.06,427419.0
2024-05-17,46.61,48.19,46.61,47.51,378623.0
2024-05-21,47.24,47.24,44.6,45.06,276283.0
2024-05-22,44.47,45.47,44.41,44.5,270139.0
2024-05-23,44.63,44.75,43.14,43.4,246604.0
2024-05-24,43.5,43.86,43.1,43.53,94442.0
2024-05-27,43.4,44.01,43.27,43.37,36845.0
2024-05-28,43.4,43.6,42.4,42.45,198314.0
2024-05-29,42.48,42.9,42.12,42.18,253955.0
2024-05-30,42.15,42.46,41.87,42.36,575884.0
2024-05-31,42.54,43.7,42.36,43.42,224862.0
2024-06-03,43.48,43.86,43.24,43.28,148121.0
2024-06-04,43.0,44.23,43.0,44.15,94501.0
2024-06-05,43.84,45.32,43.62,44.46,224489.0
2024-06-06,44.43,45.08,44.43,44.84,149829.0
2024-06-07,44.72,45.56,44.58,45.19,224022.0
2024-06-10,45.02,45.38,44.01,45.12,172705.0
2024-06-11,44.77,45.15,44.33,44.86,129513.0
2024-06-12,45.36,45.76,44.94,45.27,114165.0
2024-06-13,45.18,45.42,43.9,44.04,151514.0
2024-06-14,43.83,43.85,42.65,43.38,141477.0
2024-06-17,43.36,43.75,43.15,43.5,100380.0
2024-06-18,43.31,43.55,42.59,43.21,151443.0
2024-06-19,43.19,43.55,42.59,42.98,47889.0
2024-06-20,42.81,43.28,42.08,42.14,149337.0
2024-06-21,42.09,43.41,41.62,42.0,403764.0
2024-06-24,41.98,42.18,41.5,41.55,149027.0
2024-06-25,41.58,42.14,41.15,42.02,110245.0
2024-06-26,41.87,43.26,41.87,43.23,86227.0
2024-06-27,43.15,44.48,42.94,44.43,100726.0
2024-06-28,44.58,45.04,44.185,44.27,127458.0
2024-07-02,44.21,44.9,43.82,44.72,184853.0
2024-07-03,44.92,44.98,43.5,43.59,169819.0
2024-07-04,43.37,44.55,43.35,43.47,76798.0
2024-07-05,43.47,44.21,43.06,43.06,169553.0
2024-07-08,43.12,44.755,42.95,44.7,128429.0
2024-07-09,44.56,44.83,43.5,44.01,191120.0
2024-07-10,44.19,44.69,43.98,44.46,178452.0
2024-07-11,44.63,45.795,44.29,45.5,159726.0
2024-07-12,45.53,46.0,45.01,45.41,83731.0
2024-07-15,45.4,46.07,44.92,45.57,124406.0
2024-07-16,45.59,46.95,45.31,46.49,95728.0
2024-07-17,46.26,46.38,44.16,44.29,109002.0
2024-07-18,44.14,44.8,43.86,44.17,105651.0
2024-07-19,44.0,44.26,43.66,44.01,54990.0
2024-07-22,44.3,44.9,43.89,44.08,53235.0
2024-07-23,43.93,45.42,43.5,45.31,86621.0
2024-07-24,45.06,45.18,43.37,43.37,121300.0
2024-07-25,43.26,43.4,41.47,42.0,226228.0
2024-07-26,42.22,42.97,41.84,42.0,141727.0
2024-07-29,42.2,42.88,41.85,42.24,106394.0
2024-07-30,42.2,42.46,41.58,41.9,197593.0
2024-07-31,42.19,42.59,41.49,41.49,637580.0
2024-08-01,41.65,41.93,39.75,40.18,316218.0
2024-08-02,39.33,39.56,37.64,38.65,1223070.0
2024-08-06,38.22,38.92,37.73,38.25,316127.0
2024-08-07,38.91,39.2,37.15,37.5,338981.0
2024-08-08,38.83,40.37,37.92,38.4,287437.0
2024-08-09,38.52,38.82,37.27,37.43,314358.0
2024-08-12,37.5,37.95,36.37,36.77,289683.0
2024-08-13,36.82,37.0,36.27,36.75,271395.0
2024-08-14,36.76,36.84,36.34,36.71,184511.0
2024-08-15,37.21,37.35,36.6,36.8,209892.0
2024-08-16,36.8,37.0,36.25,36.5,150470.0
2024-08-19,36.56,37.67,36.4,37.31,164192.0
2024-08-20,37.3,37.73,36.55,37.13,176892.0
2024-08-21,37.21,37.61,37.0,37.35,157822.0
2024-08-22,37.37,37.57,36.68,36.76,122065.0
2024-08-23,36.89,36.99,36.44,36.61,314711.0
2024-08-26,36.67,36.97,36.03,36.65,213001.0
2024-08-27,36.47,36.65,35.91,36.3,155608.0
2024-08-28,36.33,36.35,35.73,36.0,178113.0
2024-08-29,36.48,36.49,35.81,36.08,149895.0
2024-08-30,36.23,36.29,36.01,36.2,235312.0
2024-09-03,36.2,36.41,34.68,35.0,460494.0
2024-09-04,34.8,35.2,33.72,33.87,333582.0
2024-09-05,33.8,34.97,33.47,34.47,290047.0
2024-09-06,34.42,34.6,33.85,34.47,212506.0
2024-09-09,34.59,35.6,34.4,35.57,335972.0
2024-09-10,35.56,35.92,35.14,35.82,329188.0
2024-09-11,35.81,36.31,35.01,35.99,281138.0
2024-09-12,35.94,36.46,35.52,35.55,190445.0
2024-09-13,35.72,36.24,34.89,34.95,199144.0
2024-09-16,34.9,35.35,34.735,35.18,189847.0
2024-09-17,35.23,36.99,35.15,36.82,392914.0
2024-09-18,36.8,37.18,36.27,36.75,360545.0
2024-09-19,37.31,39.0,37.19,38.6,431034.0
2024-09-20,38.41,39.33,37.84,38.99,367186.0
2024-09-23,38.99,39.3,38.5,38.91,202727.0
2024-09-24,38.93,40.27,38.74,39.89,243602.0
2024-09-25,39.89,40.14,38.26,38.5,237421.0
2024-09-26,38.76,40.97,38.63,40.67,301404.0
2024-09-27,40.65,41.35,40.19,40.19,182647.0
2024-09-30,40.06,40.49,38.78,39.24,311190.0
2024-10-01,39.1,39.61,38.76,39.24,166750.0
2024-10-02,39.15,39.87,38.95,39.37,128420.0
2024-10-03,39.4,40.22,39.1,40.11,206859.0
2024-10-04,40.47,40.99,40.23,40.78,362707.0
2024-10-07,40.6,41.49,40.6,41.03,225336.0
2024-10-08,40.92,41.2,40.52,40.74,189646.0
2024-10-09,40.74,40.98,40.15,40.18,139531.0
2024-10-10,40.07,40.21,39.6,39.95,144817.0
2024-10-11,39.93,41.29,39.68,41.25,123448.0
2024-10-15,41.25,41.7,41.06,41.61,257630.0
2024-10-16,41.71,42.62,41.295,42.42,358711.0
2024-10-17,42.42,42.49,41.6,41.91,248329.0
2024-10-18,41.91,43.64,41.62,43.49,362644.0
2024-10-21,43.3,44.07,43.1,44.06,313618.0
2024-10-22,43.91,44.27,43.5,44.13,359103.0
2024-10-23,44.0,44.21,42.92,43.22,289531.0
2024-10-24,43.42,43.42,41.76,41.96,492250.0
2024-10-25,42.02,42.65,41.72,42.26,211881.0
2024-10-28,42.25,42.87,41.55,42.47,392112.0
2024-10-29,42.26,42.3,40.75,41.51,225279.0
2024-10-30,41.41,42.83,41.16,42.78,772849.0
2024-10-31,42.48,43.27,41.59,41.73,288368.0
2024-11-01,41.86,42.95,41.68,42.59,123322.0
2024-11-04,42.63,43.06,41.75,41.78,188626.0
2024-11-05,41.78,42.58,41.59,42.55,221967.0
2024-11-06,38.79,41.12,38.01,40.71,755837.0
2024-11-07,40.5,41.22,40.14,40.43,330726.0
2024-11-08,40.32,41.93,39.83,40.06,236694.0
2024-11-11,39.86,40.53,39.75,40.14,145888.0
2024-11-12,40.08,40.14,39.2,39.58,175010.0
2024-11-13,39.41,41.08,39.35,41.07,182961.0
2024-11-14,41.08,41.54,40.32,40.5,337829.0
2024-11-15,40.26,40.65,39.4,39.61,221405.0
2024-11-18,39.32,41.0,39.25,40.6,297703.0
2024-11-19,40.2,41.26,39.75,41.0,273907.0
2024-11-20,41.06,41.66,40.66,41.34,208998.0
2024-11-21,41.22,41.82,40.23,40.8,311107.0
2024-11-22,40.62,43.98,40.61,43.75,360193.0
2024-11-25,44.0,45.39,43.42,44.82,430368.0
2024-11-26,44.21,45.0,42.36,42.41,251340.0
2024-11-27,42.21,44.11,42.21,43.52,214403.0
2024-11-28,43.45,45.48,43.2,45.05,244344.0
2024-11-29,45.32,46.28,45.25,45.86,411981.0
2024-12-02,45.82,45.82,44.5,45.19,258321.0
2024-12-03,45.11,45.43,44.63,44.71,275474.0
2024-12-04,44.55,45.54,44.36,45.16,201583.0
2024-12-05,45.29,46.23,45.16,45.99,243145.0
2024-12-06,46.45,46.65,44.62,44.7,184340.0
2024-12-09,44.63,45.61,44.63,45.14,250033.0
2024-12-10,45.3,45.44,44.3,44.58,174375.0
2024-12-11,44.69,45.1,43.74,44.45,121748.0
2024-12-12,44.37,44.75,43.8,44.05,124744.0
2024-12-13,44.06,45.15,43.99,44.73,118416.0
2024-12-16,44.6,45.1,43.6,44.07,138517.0
2024-12-17,43.74,44.72,43.5,44.43,249937.0
2024-12-18,44.23,45.0,42.72,42.89,229822.0
2024-12-19,42.78,43.14,41.77,41.77,177914.0
2024-12-20,41.63,43.4,41.26,42.9,269336.0
2024-12-23,42.83,43.3,42.21,42.91,215194.0
2024-12-24,42.67,45.43,42.63,44.75,149152.0
2024-12-27,43.88,44.36,43.02,43.27,176199.0
2024-12-30,42.9,43.65,42.51,43.52,172292.0
2024-12-31,43.52,44.11,43.45,43.84,167774.0
2025-01-02,44.31,44.61,43.74,44.32,190030.0
2025-01-03,44.32,44.5,43.42,43.58,201209.0
2025-01-06,44.02,44.04,42.13,42.17,224813.0
2025-01-07,42.4,42.71,41.43,41.66,197705.0
2025-01-08,41.6,41.8,41.05,41.09,169619.0
2025-01-09,41.0,41.22,40.29,40.57,115554.0
2025-01-10,40.05,40.27,38.56,39.02,362580.0
2025-01-13,38.7,39.1,38.17,38.58,255899.0
2025-01-14,38.7,39.1,37.44,37.98,328728.0
2025-01-15,38.56,38.65,37.66,37.99,452051.0
2025-01-16,38.2,38.73,37.88,38.09,248515.0
2025-01-17,38.5,38.69,38.09,38.31,261502.0
2025-01-20,38.26,39.23,38.26,39.07,84347.0
2025-01-21,39.05,40.74,38.35,40.23,415459.0
2025-01-22,40.2,41.12,39.86,40.78,225630.0
2025-01-23,40.7,41.43,40.18,41.02,301457.0
2025-01-24,41.03,41.35,40.25,40.3,293453.0
2025-01-27,40.05,40.25,39.48,39.99,173320.0
2025-01-28,40.07,40.32,39.42,39.91,159376.0
2025-01-29,40.0,40.11,39.49,39.76,240943.0
2025-01-30,39.85,40.07,37.845,39.47,541478.0
2025-01-31,39.47,40.83,39.04,39.31,209491.0
2025-02-03,38.16,38.95,37.02,38.11,334331.0
2025-02-04,38.37,38.88,37.8,38.19,164619.0
2025-02-05,39.16,42.02,39.15,41.02,783213.0
2025-02-06,41.24,41.89,40.07,40.59,339029.0
2025-02-07,40.81,41.99,40.33,40.79,243264.0
2025-02-10,40.97,41.85,40.6,41.72,180719.0
2025-02-11,41.41,41.87,40.965,41.78,121518.0
2025-02-12,41.4,41.82,41.03,41.73,84793.0
2025-02-13,41.98,42.39,41.39,42.02,169539.0
2025-02-14,42.19,42.19,41.19,41.51,115129.0
2025-02-18,41.53,42.0,41.16,41.22,93024.0
2025-02-19,41.15,41.35,40.62,41.25,88215.0
2025-02-20,41.09,41.62,40.5,41.29,169117.0
2025-02-21,41.3,41.97,40.48,40.99,122837.0
2025-02-24,40.92,42.09,40.83,42.0,151197.0
2025-02-25,41.93,42.22,41.33,42.0,121702.0
2025-02-26,42.03,43.09,41.69,42.07,259098.0
2025-02-27,41.99,43.28,41.81,42.66,290639.0
2025-02-28,42.52,43.23,41.83,42.06,326078.0
2025-03-03,42.06,42.87,40.79,41.02,173450.0
2025-03-04,40.39,40.73,39.1,39.76,310057.0
2025-03-05,39.76,40.73,39.54,40.32,131071.0
2025-03-06,40.3,40.43,37.88,38.16,374777.0
2025-03-07,38.08,39.55,37.66,39.47,230555.0
2025-03-10,38.91,39.14,37.99,38.11,287453.0
2025-03-11,38.07,38.33,36.46,36.76,216805.0
2025-03-12,36.88,37.68,36.69,37.47,157108.0
2025-03-13,37.47,38.13,36.65,37.76,172512.0
2025-03-14,37.94,39.27,37.91,39.11,173686.0
2025-03-17,39.16,39.83,38.56,39.34,124159.0
2025-03-18,39.32,39.78,38.91,39.65,130740.0
2025-03-19,39.63,40.66,39.63,40.54,78621.0
2025-03-20,40.1,40.94,39.71,40.0,183104.0
2025-03-21,39.45,40.16,39.24,39.67,102430.0
2025-03-24,40.11,40.99,39.94,40.6,101242.0
2025-03-25,40.58,40.96,38.86,38.91,123227.0
2025-03-26,38.88,39.24,38.2,38.35,144282.0
2025-03-27,38.16,39.51,37.65,38.49,149873.0
2025-03-28,38.17,38.55,36.87,37.13,211932.0
2025-03-31,36.8,37.34,35.83,35.87,320598.0
2025-04-01,36.0,36.515,35.25,36.28,375934.0
2025-04-02,35.92,37.72,35.52,37.52,127687.0
2025-04-03,36.0,37.0,35.21,35.59,300309.0
2025-04-04,34.91,35.13,32.91,33.45,773056.0
2025-04-07,32.24,34.01,31.15,31.7,640301.0
2025-04-08,32.7,33.0,29.845,30.1,547276.0
2025-04-09,29.81,34.77,29.5,34.71,798622.0
2025-04-10,34.04,34.05,32.41,32.97,337136.0
2025-04-11,32.64,33.62,32.23,33.45,241016.0
2025-04-14,33.91,34.91,33.87,34.62,101000.0
2025-04-15,34.64,35.21,34.33,34.47,92766.0
2025-04-16,34.19,34.39,33.19,33.42,135787.0
2025-04-17,33.57,34.43,33.0,33.84,106766.0
2025-04-21,33.47,33.84,31.98,32.59,143048.0
2025-04-22,33.01,33.43,32.78,33.15,167443.0
2025-04-23,34.11,35.05,33.97,34.57,125953.0
2025-04-24,33.16,35.41,33.15,34.65,181966.0
2025-04-25,34.57,35.07,34.2,35.05,79844.0
2025-04-28,34.8,35.82,34.8,35.33,99125.0
2025-04-29,35.11,35.29,34.28,34.86,96763.0
2025-04-30,34.6,34.77,33.81,34.74,106719.0
2025-05-01,34.98,35.3,34.42,34.93,105836.0
2025-05-02,35.28,35.98,34.87,35.61,90524.0
2025-05-05,35.52,35.98,34.92,35.09,47196.0
2025-05-06,35.05,35.22,34.8,35.08,59969.0
2025-05-07,35.16,35.68,34.84,35.12,104412.0
2025-05-08,35.29,35.87,34.83,35.09,256860.0
2025-05-09,35.02,35.98,34.77,35.9,138407.0
2025-05-12,36.95,37.78,36.54,37.66,205694.0
2025-05-13,37.71,39.44,37.62,39.16,220729.0
2025-05-14,39.22,39.62,38.79,39.24,134180.0
2025-05-15,39.1,39.42,37.96,38.68,91201.0
2025-05-16,38.62,39.3,38.47,38.93,88501.0
2025-05-20,38.86,39.425,38.31,39.08,166227.0
2025-05-21,38.68,39.1,36.64,36.69,294906.0
2025-05-22,36.55,37.16,35.51,35.77,359453.0
2025-05-23,35.28,35.57,34.92,35.03,144381.0
2025-05-26,39.0,42.56,39.0,42.13,536511.0
2025-05-27,42.13,43.33,40.6,42.18,506052.0
2025-05-28,42.17,42.18,41.62,41.93,208016.0
2025-05-29,38.16,42.41,38.0,41.68,518966.0
2025-05-30,41.81,41.96,39.44,39.72,314047.0
2025-06-02,39.67,39.8,38.81,39.31,231298.0
2025-06-03,39.35,41.66,39.19,40.74,341211.0
2025-06-04,40.81,41.25,40.52,40.85,101612.0
2025-06-05,40.85,41.24,40.41,40.62,107373.0
2025-06-06,41.06,41.47,40.79,41.23,107551.0
2025-06-09,41.44,41.91,41.15,41.71,176382.0
2025-06-10,41.73,42.94,41.42,42.09,162284.0
2025-06-11,41.85,42.64,41.54,42.3,121014.0
2025-06-12,42.3,42.56,41.74,42.25,130909.0
2025-06-13,41.7,41.83,41.15,41.46,183393.0
2025-06-16,41.59,42.61,41.57,42.33,135232.0
2025-06-17,42.04,42.4,41.66,42.04,100906.0
2025-06-18,41.87,42.4,41.86,42.1,73815.0
2025-06-19,41.99,42.46,41.5,42.4,31476.0
2025-06-20,41.97,42.5,41.76,42.12,92419.0
2025-06-23,41.85,42.61,41.82,42.35,92883.0
2025-06-24,42.61,43.24,42.22,43.02,102170.0
2025-06-25,43.04,43.2,42.35,42.63,83178.0
2025-06-26,42.64,43.67,42.63,43.49,93794.0
2025-06-27,43.67,43.75,42.96,43.41,111162.0
2025-06-30,43.48,43.66,42.47,43.43,113985.0
2025-07-02,42.68,44.43,42.61,44.34,131521.0
2025-07-03,44.46,44.5,43.25,43.91,114423.0
2025-07-04,43.62,44.24,43.3,44.05,61547.0
2025-07-07,43.33,43.55,39.97,40.49,1014323.0
2025-07-08,40.75,40.79,39.67,39.71,423024.0
2025-07-09,40.0,40.26,39.37,39.9,402652.0
2025-07-10,39.92,40.83,39.2,40.35,327197.0
2025-07-11,40.0,40.72,39.9,40.36,230761.0
2025-07-14,40.1,41.32,40.02,41.1,322039.0
2025-07-15,41.21,41.5,40.64,40.68,162460.0
2025-07-16,40.58,41.625,40.26,41.28,244306.0
2025-07-17,41.16,43.13,41.0,42.76,260342.0
2025-07-18,42.78,43.33,41.47,42.94,149577.0
2025-07-21,43.19,43.61,42.24,42.28,166724.0
2025-07-22,42.02,42.93,41.57,42.06,200813.0
2025-07-23,42.83,42.9,42.2,42.57,129369.0
2025-07-24,43.25,44.38,42.95,43.14,277138.0
2025-07-25,43.24,44.23,43.17,44.05,171998.0
2025-07-28,44.11,44.35,43.69,43.96,138932.0
2025-07-29,44.07,44.31,42.73,43.12,134501.0
2025-07-30,43.02,43.64,42.23,42.54,133365.0
2025-07-31,42.35,42.97,41.9,42.05,173311.0
2025-08-01,41.56,41.6,40.52,41.24,111928.0
2025-08-05,41.39,42.47,41.33,41.72,181190.0
2025-08-06,41.66,42.69,41.58,42.68,188132.0
2025-08-07,42.13,42.14,39.5,40.58,626516.0
2025-08-08,40.33,40.77,38.68,38.81,219152.0
2025-08-11,38.68,39.75,38.57,39.58,198072.0
2025-08-12,39.75,40.0,39.12,39.42,147374.0
2025-08-13,39.46,40.08,39.36,39.82,190364.0
2025-08-14,39.33,39.64,38.78,39.16,141339.0
2025-08-15,38.99,39.22,38.17,38.25,246772.0
2025-08-18,38.04,38.46,37.66,37.92,142304.0
2025-08-19,38.1,38.37,37.67,37.77,94041.0
2025-08-20,37.62,37.72,37.25,37.33,137606.0
2025-08-21,37.15,37.4,36.72,37.07,171856.0
2025-08-22,37.48,38.29,37.08,38.06,298627.0
2025-08-25,37.89,38.39,37.01,37.33,120276.0
2025-08-26,37.23,37.87,37.13,37.87,205443.0
2025-08-27,37.66,38.36,37.32,37.41,259929.0
2025-08-28,37.45,37.96,37.42,37.92,229606.0
2025-08-29,38.06,38.12,37.57,38.02,165930.0
2025-09-02,37.49,37.68,36.94,37.24,92020.0
2025-09-03,37.02,37.41,36.88,37.17,157989.0
2025-09-04,37.35,37.91,36.88,37.84,224221.0
2025-09-05,37.92,38.54,37.7,38.25,172589.0
2025-09-08,38.12,38.19,37.7,38.06,86874.0
2025-09-09,37.97,38.04,37.0,37.18,116674.0
2025-09-10,37.19,37.57,37.0,37.09,242650.0
2025-09-11,37.02,38.21,37.0,38.16,163866.0
2025-09-12,38.37,38.37,37.49,37.83,134744.0
2025-09-15,38.05,38.35,37.31,38.18,141830.0
2025-09-16,38.36,38.49,37.59,38.48,123752.0
2025-09-17,38.64,39.51,38.55,38.84,215446.0
2025-09-18,39.09,39.37,38.02,38.92,220075.0
2025-09-19,39.59,39.6,37.96,38.5,160716.0
2025-09-22,38.34,38.6,37.96,38.56,80924.0
2025-09-23,38.6,39.21,38.03,38.12,129738.0
2025-09-24,38.12,38.5,37.15,37.81,145854.0
2025-09-25,37.52,38.0,36.65,36.69,140199.0
2025-09-26,36.6,37.05,35.79,35.84,191856.0
2025-09-29,35.95,36.7,35.73,36.69,438930.0
2025-09-30,36.65,36.65,35.73,36.41,161785.0
2025-10-01,36.52,37.61,36.455,36.77,175127.0
2025-10-02,36.72,36.89,36.39,36.73,165085.0
2025-10-03,36.57,37.91,36.55,37.55,211615.0
2025-10-06,37.63,37.72,36.99,37.3,133092.0
2025-10-07,37.28,37.95,36.77,36.86,127680.0
2025-10-08,37.13,37.62,36.79,37.03,66052.0
2025-10-09,37.09,37.25,36.54,36.9,69549.0
2025-10-10,37.06,37.2,35.52,35.56,288196.0
2025-10-14,36.05,37.53,35.56,37.27,236068.0
2025-10-15,37.43,37.56,36.62,36.99,105609.0
2025-10-16,36.81,37.37,36.52,37.16,140785.0
2025-10-17,36.7,37.17,36.31,36.43,122193.0
2025-10-20,36.65,37.36,36.59,37.36,62417.0
2025-10-21,37.29,37.8,37.1,37.71,102012.0
2025-10-22,37.37,37.8,36.7,37.19,94826.0
2025-10-23,37.02,37.77,37.02,37.77,104325.0
2025-10-24,38.3,38.48,37.77,37.87,68326.0
2025-10-27,38.08,38.4,37.78,38.02,89688.0
2025-10-28,38.05,38.48,37.66,37.84,102996.0
2025-10-29,37.93,38.6,37.57,38.08,193499.0
2025-10-30,37.82,38.19,37.28,37.29,168003.0
2025-10-31,37.3,38.89,37.01,38.58,166672.0
2025-11-03,38.42,38.58,37.22,38.58,113772.0
2025-11-04,37.49,38.02,37.04,37.74,157262.0
2025-11-05,37.04,41.87,37.04,41.69,480172.0
2025-11-06,41.99,42.25,39.72,39.84,389655.0
2025-11-07,39.46,39.66,36.71,37.7,242345.0
2025-11-10,38.14,38.71,38.14,38.46,121988.0
2025-11-11,38.5,39.03,38.28,38.42,147228.0
2025-11-12,38.71,39.0,37.79,38.0,149524.0
2025-11-13,37.87,38.06,37.51,37.65,138662.0
2025-11-14,37.08,37.75,36.2,36.23,146767.0
2025-11-17,36.33,36.54,35.35,35.42,160709.0
2025-11-18,35.06,35.74,34.36,34.8,199216.0
2025-11-19,34.85,35.21,34.73,34.83,120215.0
2025-11-20,35.03,35.86,34.07,34.15,148360.0
2025-11-21,34.18,34.61,34.08,34.15,92967.0
2025-11-24,34.16,34.44,33.72,34.31,175333.0
2025-11-25,34.62,35.38,34.59,35.29,212980.0
2025-11-26,35.19,36.15,35.19,35.96,250406.0