Date,Open,High,Low,Close,Volume
1996-04-04,8.999999824835333,9.126666845075125,8.999999824835333,9.126666845075125,83100.0
1996-04-08,9.126666845075125,9.126666845075125,8.87666684994081,9.04333287758082,96300.0
1996-04-09,8.999999824835333,9.249999819969648,8.999999824835333,9.20666676722416,220500.0
1996-04-10,9.249999819969648,9.416666801283956,9.16666680614964,9.289999781044166,193800.0
1996-04-11,9.333332833789656,9.416666801283956,9.209999858895127,9.249999819969648,173100.0
1996-04-12,9.249999819969648,9.333332833789656,9.20666676722416,9.249999819969648,76200.0
1996-04-15,9.283332644027931,9.383333023551376,9.16666680614964,9.333332833789656,156600.0
1996-04-16,9.61666660665655,9.666666796418273,9.416666801283956,9.533332639162246,163800.0
1996-04-17,9.550000004865684,9.550000004865684,9.366666611522234,9.366666611522234,73500.0
1996-04-18,9.333332833789656,9.416666801283956,9.333332833789656,9.399999435580517,60300.0
1996-04-19,9.366666611522234,9.46666699104568,9.366666611522234,9.46666699104568,61500.0
1996-04-22,9.46666699104568,9.46666699104568,9.383333023551376,9.383333023551376,133500.0
1996-04-23,9.433333213313096,9.46666699104568,9.399999435580517,9.433333213313096,148500.0
1996-04-24,9.433333213313096,9.433333213313096,9.333332833789656,9.366666611522234,96600.0
1996-04-25,9.333332833789656,9.550000004865684,9.333332833789656,9.550000004865684,512100.0
1996-04-26,9.666666796418273,9.96666698131431,9.666666796418273,9.866666601790865,472200.0
1996-04-29,9.999999805372592,10.94999959614813,9.999999805372592,10.850000170298983,477300.0
1996-04-30,10.999999785909852,11.066666387700716,10.933333184118986,10.999999785909852,312600.0
1996-05-01,10.999999785909852,10.999999785909852,10.63333299922295,10.699999601013817,697800.0
1996-05-02,10.733332425072096,10.749999790775536,10.0833328191926,10.0833328191926,116100.0
1996-05-03,10.016667171076032,10.016667171076032,9.749999810238275,9.999999805372592,318900.0
1996-05-06,9.983332439669152,9.999999805372592,9.916666791552585,9.999999805372592,74700.0
1996-05-07,9.999999805372592,10.600000175164668,9.999999805372592,10.600000175164668,330300.0
1996-05-08,10.68333318898467,10.79999998053726,10.600000175164668,10.79999998053726,165900.0
1996-05-09,10.94999959614813,10.999999785909852,10.833332804595544,10.966666961851567,218100.0
1996-05-10,11.049999975671572,11.08333279972986,10.933333184118986,10.999999785909852,174600.0
1996-05-13,11.14999940152072,11.49999977617848,11.08333279972986,11.49999977617848,233100.0
1996-05-14,11.966666942388828,12.166666747761418,11.66666675749279,11.999999766447113,499200.0
1996-05-15,12.99999974698437,12.99999974698437,11.66666675749279,11.78333259537108,398400.0
1996-05-16,11.81666637310366,11.833332785132804,11.416666762358474,11.733332405609357,246300.0
1996-05-17,11.733332405609357,11.850000150836244,11.66666675749279,11.766667137016237,144300.0
1996-05-21,11.749999771312796,11.883332974894524,11.716666947254511,11.78333259537108,94800.0
1996-05-22,11.733332405609357,11.78333259537108,11.08333279972986,11.350000160567614,76800.0
1996-05-23,11.01666715161329,11.08333279972986,10.499999795641225,10.999999785909852,225600.0
1996-05-24,11.49999977617848,11.49999977617848,11.16666676722416,11.299999970805889,169200.0
1996-05-27,11.66666675749279,11.66666675749279,11.266667146747606,11.333332794864171,165900.0
1996-05-28,11.333332794864171,11.366666572596753,11.01666715161329,11.14999940152072,63000.0
1996-05-29,11.14999940152072,11.16666676722416,11.033332609968134,11.11666657746244,59100.0
1996-05-30,11.1000001654333,11.1000001654333,11.01666715161329,11.049999975671572,69900.0
1996-05-31,11.08333279972986,11.1833331792533,11.08333279972986,11.08333279972986,343500.0
1996-06-03,11.11666657746244,11.11666657746244,10.933333184118986,10.933333184118986,57300.0
1996-06-04,10.916666772089844,10.999999785909852,10.916666772089844,10.999999785909852,48300.0
1996-06-05,10.999999785909852,11.08333279972986,10.733332425072096,10.733332425072096,175800.0
1996-06-06,10.749999790775536,10.749999790775536,9.033332648893616,9.44999962534224,336000.0
1996-06-07,9.249999819969648,10.0833328191926,9.249999819969648,10.0833328191926,188100.0
1996-06-10,10.316666402297772,10.533332619699506,10.266667166210349,10.350000180030356,86700.0
1996-06-11,10.366666592059492,10.4499996058795,10.1666667866869,10.233332434803469,168600.0
1996-06-12,10.316666402297772,10.316666402297772,10.216666976448623,10.216666976448623,70800.0
1996-06-13,10.316666402297772,10.316666402297772,10.216666976448623,10.29999999026863,104100.0
1996-06-14,10.316666402297772,10.316666402297772,10.233332434803469,10.233332434803469,61200.0
1996-06-17,10.233332434803469,10.266667166210349,10.216666976448623,10.266667166210349,63300.0
1996-06-18,10.316666402297772,10.416666781821217,10.266667166210349,10.266667166210349,101400.0
1996-06-19,10.316666402297772,10.399999416117776,10.249999800506908,10.29999999026863,66600.0
1996-06-20,10.416666781821217,10.499999795641225,10.366666592059492,10.4499996058795,44100.0
1996-06-21,10.66666677695553,10.749999790775536,10.499999795641225,10.63333299922295,512700.0
1996-06-24,10.63333299922295,10.66666677695553,10.533332619699506,10.63333299922295,33000.0
1996-06-25,10.766667156478976,10.766667156478976,10.46666697158294,10.46666697158294,58800.0
1996-06-26,10.416666781821217,10.416666781821217,9.833332824058283,9.96666698131431,153300.0
1996-06-27,9.983332439669152,9.983332439669152,9.499999815103962,9.666666796418273,142200.0
1996-06-28,9.666666796418273,9.999999805372592,9.666666796418273,9.850000189761724,38700.0
1996-07-02,9.96666698131431,9.983332439669152,9.866666601790865,9.916666791552585,40800.0
1996-07-03,9.96666698131431,9.96666698131431,9.833332824058283,9.833332824058283,63900.0
1996-07-04,9.833332824058283,9.833332824058283,9.58333282892397,9.666666796418273,25800.0
1996-07-05,9.499999815103962,9.58333282892397,9.383333023551376,9.499999815103962,83100.0
1996-07-08,9.58333282892397,9.58333282892397,8.666666815881014,8.916666811015327,144900.0
1996-07-09,8.96666700077705,9.483332449400525,8.916666811015327,9.30000000973137,103800.0
1996-07-10,9.399999435580517,9.499999815103962,9.30000000973137,9.416666801283956,74100.0
1996-07-11,9.499999815103962,9.58333282892397,9.333332833789656,9.399999435580517,168900.0
1996-07-12,9.366666611522234,9.46666699104568,9.333332833789656,9.333332833789656,159000.0
1996-07-15,9.499999815103962,9.499999815103962,9.333332833789656,9.333332833789656,170700.0
1996-07-16,9.30000000973137,9.30000000973137,8.166666825612383,8.949999635073612,204900.0
1996-07-17,9.16666680614964,9.16666680614964,8.949999635073612,8.949999635073612,54900.0
1996-07-18,9.033332648893616,9.10000020435878,8.999999824835333,9.10000020435878,33000.0
1996-07-19,9.10000020435878,9.416666801283956,9.10000020435878,9.399999435580517,121500.0
1996-07-22,9.399999435580517,9.666666796418273,9.399999435580517,9.666666796418273,104400.0
1996-07-23,9.733332444534838,9.899999425849144,9.666666796418273,9.749999810238275,160200.0
1996-07-24,9.666666796418273,9.699999620476556,9.61666660665655,9.666666796418273,87000.0
1996-07-25,9.733332444534838,9.850000189761724,9.733332444534838,9.783332634296562,30300.0
1996-07-26,9.699999620476556,9.766667175941716,9.666666796418273,9.733332444534838,10200.0
1996-07-29,9.749999810238275,9.749999810238275,9.716666986179996,9.716666986179996,19800.0
1996-07-30,9.716666986179996,9.716666986179996,9.633333018685692,9.633333018685692,34500.0
1996-07-31,9.633333018685692,9.633333018685692,9.433333213313096,9.499999815103962,40500.0
1996-08-01,9.499999815103962,9.766667175941716,9.499999815103962,9.58333282892397,31500.0
1996-08-02,9.699999620476556,9.899999425849144,9.56666641689483,9.749999810238275,20100.0
1996-08-06,9.499999815103962,9.600000194627407,9.44999962534224,9.58333282892397,25800.0
1996-08-07,9.56666641689483,9.58333282892397,9.499999815103962,9.499999815103962,12000.0
1996-08-08,9.483332449400525,9.58333282892397,9.416666801283956,9.58333282892397,25200.0
1996-08-09,9.683333208447412,9.8,9.683333208447412,9.749999810238275,64200.0
1996-08-12,9.733332444534838,9.749999810238275,9.600000194627407,9.716666986179996,12900.0
1996-08-13,9.666666796418273,9.733332444534838,9.600000194627407,9.600000194627407,21000.0
1996-08-14,9.600000194627407,9.666666796418273,9.499999815103962,9.64999943071483,6600.0
1996-08-15,9.61666660665655,9.833332824058283,9.61666660665655,9.833332824058283,36600.0
1996-08-16,9.833332824058283,9.833332824058283,9.666666796418273,9.666666796418273,22800.0
1996-08-19,9.749999810238275,9.749999810238275,9.666666796418273,9.716666986179996,48300.0
1996-08-20,9.733332444534838,9.816666412029145,9.683333208447412,9.699999620476556,45900.0
1996-08-21,9.833332824058283,10.10000018489604,9.833332824058283,9.933333203581729,108600.0
1996-08-22,10.0833328191926,10.333332814326914,10.0833328191926,10.1666667866869,458400.0
1996-08-23,10.0833328191926,10.46666697158294,10.0833328191926,10.333332814326914,234900.0
1996-08-26,10.249999800506908,10.499999795641225,10.1666667866869,10.333332814326914,32100.0
1996-08-27,10.199999610745184,10.399999416117776,10.199999610745184,10.333332814326914,27000.0
1996-08-28,10.383333004088636,10.399999416117776,10.333332814326914,10.333332814326914,25500.0
1996-08-29,10.383333004088636,10.383333004088636,10.316666402297772,10.316666402297772,57300.0
1996-08-30,10.316666402297772,10.433333193850356,10.316666402297772,10.333332814326914,29100.0
1996-09-03,10.333332814326914,10.46666697158294,10.249999800506908,10.4499996058795,19800.0
1996-09-04,10.4499996058795,10.499999795641225,10.266667166210349,10.366666592059492,1097700.0
1996-09-05,10.399999416117776,10.433333193850356,10.333332814326914,10.399999416117776,21600.0
1996-09-06,10.333332814326914,10.399999416117776,10.29999999026863,10.29999999026863,31200.0
1996-09-09,10.416666781821217,10.416666781821217,10.249999800506908,10.333332814326914,126900.0
1996-09-10,10.333332814326914,10.4499996058795,10.333332814326914,10.399999416117776,65100.0
1996-09-11,10.333332814326914,10.533332619699506,10.333332814326914,10.416666781821217,40500.0
1996-09-12,10.499999795641225,10.533332619699506,10.416666781821217,10.533332619699506,144000.0
1996-09-13,10.616666587193809,10.66666677695553,10.499999795641225,10.58333280946123,56100.0
1996-09-16,10.749999790775536,10.766667156478976,10.66666677695553,10.66666677695553,114900.0
1996-09-17,10.733332425072096,10.733332425072096,10.499999795641225,10.499999795641225,98700.0
1996-09-18,10.499999795641225,10.499999795641225,10.216666976448623,10.333332814326914,19500.0
1996-09-19,10.416666781821217,10.416666781821217,10.1666667866869,10.1666667866869,34500.0
1996-09-20,10.1666667866869,10.233332434803469,9.866666601790865,9.866666601790865,31800.0
1996-09-23,9.883333013820003,9.94999961561087,9.866666601790865,9.933333203581729,71100.0
1996-09-24,9.850000189761724,9.899999425849144,9.666666796418273,9.666666796418273,19200.0
1996-09-25,9.56666641689483,10.13333300895432,9.56666641689483,10.0833328191926,345300.0
1996-09-26,10.233332434803469,10.316666402297772,10.1666667866869,10.1666667866869,57300.0
1996-09-27,10.14999942098346,10.249999800506908,10.10000018489604,10.199999610745184,44100.0
1996-09-30,10.216666976448623,10.216666976448623,10.11666659692518,10.11666659692518,19800.0
1996-10-01,10.13333300895432,10.13333300895432,9.999999805372592,10.11666659692518,126600.0
1996-10-02,9.999999805372592,9.999999805372592,9.850000189761724,9.850000189761724,32700.0
1996-10-03,9.850000189761724,9.883333013820003,9.600000194627407,9.600000194627407,54600.0
1996-10-04,9.600000194627407,9.600000194627407,9.249999819969648,9.333332833789656,100200.0
1996-10-07,9.333332833789656,9.399999435580517,9.16666680614964,9.30000000973137,133500.0
1996-10-08,9.383333023551376,9.383333023551376,9.16666680614964,9.216666995911364,377400.0
1996-10-09,9.23333245426621,9.283332644027931,9.08333283865534,9.10000020435878,66300.0
1996-10-10,9.13333302841706,9.13333302841706,8.833332843521024,8.999999824835333,295800.0
1996-10-11,8.999999824835333,9.0666664266262,8.850000209224463,8.899999445311888,57900.0
1996-10-15,8.999999824835333,9.16666680614964,8.999999824835333,9.10000020435878,131700.0
1996-10-16,9.10000020435878,9.10000020435878,8.916666811015327,8.949999635073612,26700.0
1996-10-17,9.149999440446202,9.149999440446202,8.93333322304447,8.93333322304447,38400.0
1996-10-18,8.983332459131894,9.050000014597057,8.899999445311888,9.050000014597057,15600.0
1996-10-21,8.983332459131894,8.999999824835333,8.899999445311888,8.983332459131894,46200.0
1996-10-22,8.916666811015327,8.96666700077705,8.46666701050842,8.833332843521024,79500.0
1996-10-23,8.883333033282746,8.949999635073612,8.716667005642735,8.833332843521024,42300.0
1996-10-24,8.916666811015327,8.916666811015327,8.816666431491882,8.916666811015327,19200.0
1996-10-25,8.949999635073612,8.949999635073612,8.816666431491882,8.899999445311888,30000.0
1996-10-28,8.899999445311888,8.899999445311888,8.766667195404457,8.816666431491882,39000.0
1996-10-29,8.816666431491882,8.833332843521024,8.766667195404457,8.833332843521024,42300.0
1996-10-30,8.866666621253605,8.866666621253605,8.800000019462741,8.833332843521024,126600.0
1996-10-31,8.916666811015327,8.916666811015327,8.749999829701018,8.899999445311888,1863300.0
1996-11-01,8.96666700077705,9.13333302841706,8.899999445311888,9.10000020435878,153300.0
1996-11-04,9.13333302841706,9.600000194627407,9.13333302841706,9.499999815103962,97800.0
1996-11-05,9.833332824058283,9.96666698131431,9.699999620476556,9.833332824058283,74100.0
1996-11-06,9.666666796418273,9.716666986179996,9.516667180807405,9.58333282892397,78600.0
1996-11-07,9.58333282892397,9.58333282892397,9.416666801283956,9.416666801283956,41100.0
1996-11-08,9.483332449400525,9.533332639162246,9.249999819969648,9.333332833789656,49200.0
1996-11-11,9.366666611522234,9.366666611522234,9.266667185673088,9.283332644027931,33300.0
1996-11-12,9.283332644027931,9.30000000973137,9.13333302841706,9.266667185673088,23100.0
1996-11-13,9.183333218178785,9.416666801283956,9.16666680614964,9.333332833789656,45000.0
1996-11-14,9.266667185673088,9.333332833789656,9.266667185673088,9.283332644027931,18300.0
1996-11-15,9.333332833789656,9.416666801283956,9.266667185673088,9.333332833789656,43800.0
1996-11-18,9.366666611522234,9.499999815103962,9.366666611522234,9.46666699104568,220200.0
1996-11-19,9.44999962534224,9.499999815103962,9.433333213313096,9.46666699104568,165600.0
1996-11-20,9.600000194627407,9.916666791552585,9.58333282892397,9.916666791552585,411900.0
1996-11-21,9.933333203581729,9.933333203581729,9.666666796418273,9.666666796418273,212100.0
1996-11-22,9.766667175941716,9.766667175941716,9.58333282892397,9.683333208447412,54000.0
1996-11-25,9.733332444534838,9.733332444534838,9.383333023551376,9.416666801283956,62700.0
1996-11-26,9.416666801283956,9.416666801283956,9.0666664266262,9.13333302841706,90000.0
1996-11-27,9.033332648893616,9.08333283865534,8.93333322304447,8.999999824835333,45300.0
1996-11-28,8.999999824835333,8.999999824835333,8.583332848386709,8.666666815881014,71100.0
1996-11-29,8.716667005642735,8.766667195404457,8.583332848386709,8.600000214090148,143700.0
1996-12-02,8.749999829701018,8.833332843521024,8.61666662611929,8.633333038148432,133200.0
1996-12-03,8.666666815881014,8.666666815881014,8.633333038148432,8.633333038148432,109200.0
1996-12-04,8.749999829701018,8.833332843521024,8.583332848386709,8.61666662611929,1197300.0
1996-12-05,8.733332463997579,8.733332463997579,8.600000214090148,8.666666815881014,70200.0
1996-12-06,8.649999450177573,8.666666815881014,8.583332848386709,8.649999450177573,84300.0
1996-12-09,8.699999639939296,8.733332463997579,8.61666662611929,8.666666815881014,69900.0
1996-12-10,8.766667195404457,9.033332648893616,8.699999639939296,8.999999824835333,124500.0
1996-12-11,9.16666680614964,9.16666680614964,8.833332843521024,8.93333322304447,69300.0
1996-12-12,8.883333033282746,8.999999824835333,8.866666621253605,8.96666700077705,37800.0
1996-12-13,8.999999824835333,8.999999824835333,8.93333322304447,8.999999824835333,46500.0
1996-12-16,8.999999824835333,8.999999824835333,8.766667195404457,8.999999824835333,171000.0
1996-12-17,9.199999630207923,9.30000000973137,9.08333283865534,9.23333245426621,218400.0
1996-12-18,9.30000000973137,9.30000000973137,9.23333245426621,9.266667185673088,282300.0
1996-12-19,9.316666421760514,9.333332833789656,9.23333245426621,9.23333245426621,138600.0
1996-12-20,9.283332644027931,9.283332644027931,9.249999819969648,9.283332644027931,128400.0
1996-12-23,9.283332644027931,9.283332644027931,9.23333245426621,9.23333245426621,74400.0
1996-12-24,9.23333245426621,9.266667185673088,9.13333302841706,9.23333245426621,5700.0
1996-12-27,9.249999819969648,9.266667185673088,9.16666680614964,9.16666680614964,84900.0
1996-12-30,9.266667185673088,9.266667185673088,9.199999630207923,9.199999630207923,3300.0
1996-12-31,9.16666680614964,9.249999819969648,9.16666680614964,9.216666995911364,6600.0
1997-01-02,9.216666995911364,9.266667185673088,9.199999630207923,9.249999819969648,62100.0
1997-01-03,9.266667185673088,9.266667185673088,9.199999630207923,9.199999630207923,15900.0
1997-01-06,9.249999819969648,9.249999819969648,9.08333283865534,9.16666680614964,50400.0
1997-01-07,9.333332833789656,9.333332833789656,9.199999630207923,9.333332833789656,135600.0
1997-01-08,9.350000199493095,9.749999810238275,9.350000199493095,9.58333282892397,137400.0
1997-01-09,9.61666660665655,9.916666791552585,9.61666660665655,9.850000189761724,258000.0
1997-01-10,9.933333203581729,9.999999805372592,9.833332824058283,9.999999805372592,94500.0
1997-01-13,10.033332629430875,10.66666677695553,10.016667171076032,10.433333193850356,154200.0
1997-01-14,10.833332804595544,11.299999970805889,10.699999601013817,10.999999785909852,295800.0
1997-01-15,11.350000160567614,11.383332984625897,10.916666772089844,10.916666772089844,141600.0
1997-01-16,11.13333298949158,11.333332794864171,11.13333298949158,11.249999781044169,221700.0
1997-01-17,11.216666956985884,11.249999781044169,10.916666772089844,10.999999785909852,85500.0
1997-01-20,10.999999785909852,10.999999785909852,10.699999601013817,10.816666392566402,63600.0
1997-01-21,10.850000170298983,10.916666772089844,10.499999795641225,10.533332619699506,92100.0
1997-01-22,10.350000180030356,10.749999790775536,10.333332814326914,10.66666677695553,81600.0
1997-01-23,10.516667161344662,10.68333318898467,10.516667161344662,10.58333280946123,13200.0
1997-01-24,10.566666397432089,10.66666677695553,10.533332619699506,10.58333280946123,23400.0
1997-01-27,10.79999998053726,10.833332804595544,10.699999601013817,10.749999790775536,94200.0
1997-01-28,10.699999601013817,10.866666582328124,10.66666677695553,10.866666582328124,103800.0
1997-01-29,10.850000170298983,10.916666772089844,10.766667156478976,10.916666772089844,132600.0
1997-01-30,10.966666961851567,10.966666961851567,10.699999601013817,10.866666582328124,777300.0
1997-01-31,10.983332420206413,10.999999785909852,10.58333280946123,10.79999998053726,62700.0
1997-02-03,10.79999998053726,10.999999785909852,10.79999998053726,10.966666961851567,151200.0
1997-02-04,11.033332609968134,11.733332405609357,11.033332609968134,11.583332789998488,255600.0
1997-02-05,11.66666675749279,11.78333259537108,11.333332794864171,11.333332794864171,330600.0
1997-02-06,11.583332789998488,11.66666675749279,11.199999591282443,11.333332794864171,86700.0
1997-02-07,11.350000160567614,11.383332984625897,10.966666961851567,11.1000001654333,59100.0
1997-02-10,11.13333298949158,11.199999591282443,11.08333279972986,11.08333279972986,73500.0
1997-02-11,11.16666676722416,11.16666676722416,11.1000001654333,11.16666676722416,53100.0
1997-02-12,11.1833331792533,11.216666956985884,10.999999785909852,10.999999785909852,71700.0
1997-02-13,11.08333279972986,11.08333279972986,11.01666715161329,11.08333279972986,69600.0
1997-02-14,11.1000001654333,11.13333298949158,10.833332804595544,11.033332609968134,57900.0
1997-02-17,11.13333298949158,11.199999591282443,10.999999785909852,11.199999591282443,23400.0
1997-02-18,11.216666956985884,11.216666956985884,11.033332609968134,11.16666676722416,101700.0
1997-02-19,11.16666676722416,11.266667146747606,11.13333298949158,11.216666956985884,82500.0
1997-02-20,11.266667146747606,11.266667146747606,10.866666582328124,10.866666582328124,55200.0
1997-02-21,11.01666715161329,11.033332609968134,10.883332994357264,10.883332994357264,23100.0
1997-02-24,10.933333184118986,11.1000001654333,10.866666582328124,11.1000001654333,30600.0
1997-02-25,11.13333298949158,11.13333298949158,11.033332609968134,11.08333279972986,16200.0
1997-02-26,11.333332794864171,11.649999391789349,11.333332794864171,11.533332600236765,163800.0
1997-02-27,11.66666675749279,11.66666675749279,11.49999977617848,11.583332789998488,61500.0
1997-02-28,11.549999965940204,11.549999965940204,11.433333174387617,11.49999977617848,75900.0
1997-03-03,11.49999977617848,11.533332600236765,11.366666572596753,11.49999977617848,56100.0
1997-03-04,11.366666572596753,11.533332600236765,11.366666572596753,11.466666952120198,47700.0
1997-03-05,11.51666714188192,11.78333259537108,11.49999977617848,11.66666675749279,97200.0
1997-03-06,11.66666675749279,11.833332785132804,11.66666675749279,11.766667137016237,40200.0
1997-03-07,11.833332785132804,11.916666752627105,11.733332405609357,11.81666637310366,96900.0
1997-03-10,11.983332400743672,12.166666747761418,11.916666752627105,12.13333297002884,64800.0
1997-03-11,12.166666747761418,12.249999761581426,11.999999766447113,12.166666747761418,62100.0
1997-03-12,12.066666368237977,12.166666747761418,12.066666368237977,12.166666747761418,45300.0
1997-03-13,11.999999766447113,12.249999761581426,11.966666942388828,11.966666942388828,39600.0
1997-03-14,11.999999766447113,11.999999766447113,11.81666637310366,11.833332785132804,26700.0
1997-03-17,11.850000150836244,11.883332974894524,11.49999977617848,11.66666675749279,72000.0
1997-03-18,11.49999977617848,11.833332785132804,11.333332794864171,11.333332794864171,21000.0
1997-03-19,11.333332794864171,11.49999977617848,10.933333184118986,10.933333184118986,54600.0
1997-03-20,10.933333184118986,10.999999785909852,10.833332804595544,10.999999785909852,102900.0
1997-03-21,10.916666772089844,10.999999785909852,10.916666772089844,10.94999959614813,66900.0
1997-03-24,10.966666961851567,11.16666676722416,10.966666961851567,10.999999785909852,130800.0
1997-03-25,11.033332609968134,11.583332789998488,11.033332609968134,11.583332789998488,313500.0
1997-03-26,11.600000155701927,12.166666747761418,11.600000155701927,11.999999766447113,49200.0
1997-03-27,12.033332590505394,12.166666747761418,11.833332785132804,11.833332785132804,213600.0
1997-03-31,11.833332785132804,11.833332785132804,11.333332794864171,11.333332794864171,84300.0
1997-04-01,11.333332794864171,11.66666675749279,11.333332794864171,11.66666675749279,48600.0
1997-04-02,11.583332789998488,11.78333259537108,11.583332789998488,11.66666675749279,116400.0
1997-04-03,11.78333259537108,11.999999766447113,11.78333259537108,11.999999766447113,44700.0
1997-04-04,11.66666675749279,12.333332775401432,11.66666675749279,12.333332775401432,41700.0
1997-04-07,12.166666747761418,12.166666747761418,11.79999996107452,11.79999996107452,24600.0
1997-04-08,11.983332400743672,11.983332400743672,11.850000150836244,11.966666942388828,45000.0
1997-04-09,12.066666368237977,12.166666747761418,11.79999996107452,12.08333278026712,653400.0
1997-04-10,12.166666747761418,12.166666747761418,12.100000145970558,12.166666747761418,17400.0
1997-04-11,12.166666747761418,12.166666747761418,11.833332785132804,12.08333278026712,169500.0
1997-04-14,12.666666738030049,13.416666723432993,12.666666738030049,13.166666728298678,557100.0
1997-04-15,13.333332755938692,13.366666533671273,12.333332775401432,12.49999975671574,557700.0
1997-04-16,12.63333296029747,12.966666922926088,12.63333296029747,12.966666922926088,214500.0
1997-04-17,12.966666922926088,12.99999974698437,12.833332765670065,12.949999557222649,132000.0
1997-04-18,12.933333145193505,12.933333145193505,12.449999566954018,12.63333296029747,102900.0
1997-04-21,12.983332381280931,12.99999974698437,12.666666738030049,12.68333315005919,278100.0
1997-04-22,12.749999751850057,12.833332765670065,12.68333315005919,12.749999751850057,186900.0
1997-04-23,12.799999941611778,12.799999941611778,12.716666927791772,12.766667117553494,182100.0
1997-04-24,12.799999941611778,12.833332765670065,12.699999562088331,12.699999562088331,129300.0
1997-04-25,12.699999562088331,12.733332386146616,12.18333315979056,12.316666363372292,102900.0
1997-04-28,12.49999975671574,12.733332386146616,12.366666553134012,12.549999946477463,131100.0
1997-04-29,12.666666738030049,12.666666738030049,12.583332770535748,12.583332770535748,57000.0
1997-04-30,12.666666738030049,12.733332386146616,12.600000136239188,12.63333296029747,51600.0
1997-05-01,12.666666738030049,12.666666738030049,12.366666553134012,12.399999377192296,71100.0
1997-05-02,12.649999372326608,12.649999372326608,12.4833323910123,12.566666358506607,32700.0
1997-05-05,12.566666358506607,12.666666738030049,12.566666358506607,12.666666738030049,75900.0
1997-05-06,12.666666738030049,12.699999562088331,12.600000136239188,12.63333296029747,131400.0
1997-05-07,12.666666738030049,12.666666738030049,12.63333296029747,12.666666738030049,69600.0
1997-05-08,12.649999372326608,12.666666738030049,12.49999975671574,12.616666548268327,26100.0
1997-05-09,12.63333296029747,12.666666738030049,12.63333296029747,12.666666738030049,57600.0
1997-05-12,12.666666738030049,12.699999562088331,12.600000136239188,12.63333296029747,106800.0
1997-05-13,12.649999372326608,12.649999372326608,12.49999975671574,12.51666712241918,25500.0
1997-05-14,12.549999946477463,12.666666738030049,12.549999946477463,12.600000136239188,110400.0
1997-05-15,12.649999372326608,12.649999372326608,12.51666712241918,12.600000136239188,53400.0
1997-05-16,12.649999372326608,12.666666738030049,12.600000136239188,12.666666738030049,51000.0
1997-05-20,12.666666738030049,12.666666738030049,12.600000136239188,12.666666738030049,111000.0
1997-05-21,12.666666738030049,12.68333315005919,12.616666548268327,12.649999372326608,110400.0
1997-05-22,12.649999372326608,13.083332760804378,12.649999372326608,13.083332760804378,154200.0
1997-05-23,13.083332760804378,13.333332755938692,12.899999367460923,13.149999362595238,1493100.0
1997-05-26,13.333332755938692,14.083332741341636,13.299999931880407,14.083332741341636,202500.0
1997-05-27,14.249999722655945,14.249999722655945,13.666666718567308,13.666666718567308,264000.0
1997-05-28,13.949999537759908,14.100000107045076,13.899999347998182,13.99999972752163,217500.0
1997-05-29,14.083332741341636,14.083332741341636,13.666666718567308,13.733332366683875,290100.0
1997-05-30,13.916666713701622,13.916666713701622,13.7833325564456,13.899999347998182,92100.0
1997-06-02,13.933333125730764,13.99999972752163,13.916666713701622,13.99999972752163,219000.0
1997-06-03,13.99999972752163,14.133332931103356,13.916666713701622,13.916666713701622,155400.0
1997-06-04,14.016667093225069,14.18333312086508,13.99999972752163,14.116666519074217,274200.0
1997-06-05,14.18333312086508,14.233332356952506,14.166666708835937,14.233332356952506,262800.0
1997-06-06,14.266667088359384,14.583332731610266,14.266667088359384,14.566666319581126,330900.0
1997-06-09,14.666666699104567,15.949999498834426,14.666666699104567,15.33333271701321,422100.0
1997-06-10,16.283332507788746,16.666667613853384,15.933333086805282,15.933333086805282,813000.0
1997-06-11,16.24999968373046,16.24999968373046,15.749999693461833,15.91666667477614,822000.0
1997-06-12,16.49999967886478,16.583331739010486,16.04999892468357,16.583331739010486,591000.0
1997-06-13,16.53333250292306,16.600000058388222,16.41666761871907,16.53333250292306,188700.0
1997-06-16,16.49999967886478,16.49999967886478,15.416666684507511,15.999999688596148,190500.0
1997-06-17,15.999999688596148,15.999999688596148,15.533332522385802,15.666666679641828,236100.0
1997-06-18,15.666666679641828,15.666666679641828,15.166666689373196,15.166666689373196,175500.0
1997-06-19,15.33333271701321,15.466666874269237,15.266667068896645,15.433333096536652,126600.0
1997-06-20,15.466666874269237,16.166667623584754,15.466666874269237,16.166667623584754,210600.0
1997-06-23,16.33333174387617,16.41666761871907,16.116666480148734,16.20000044764304,180000.0
1997-06-24,16.166667623584754,16.20000044764304,15.36666649474579,15.666666679641828,134400.0
1997-06-25,15.816666295252698,15.83333270728184,15.33333271701321,15.533332522385802,169800.0
1997-06-26,15.600000077850964,15.666666679641828,15.54999988808924,15.666666679641828,126900.0
1997-06-27,15.666666679641828,15.666666679641828,15.499999698327516,15.666666679641828,46200.0
1997-06-30,15.33333271701321,15.666666679641828,15.33333271701321,15.33333271701321,28200.0
1997-07-02,15.633332901909249,15.666666679641828,15.566666300118383,15.649999313938386,106800.0
1997-07-03,15.666666679641828,15.86666648501442,15.566666300118383,15.566666300118383,103800.0
1997-07-04,15.54999988808924,15.54999988808924,15.350000082716653,15.36666649474579,9900.0
1997-07-07,15.433333096536652,15.666666679641828,15.433333096536652,15.666666679641828,75600.0
1997-07-08,15.516667064030958,15.666666679641828,15.33333271701321,15.499999698327516,80100.0
1997-07-09,15.566666300118383,15.583332712147524,15.33333271701321,15.33333271701321,63600.0
1997-07-10,15.416666684507511,15.666666679641828,15.399999318804072,15.499999698327516,44700.0
1997-07-11,15.566666300118383,15.666666679641828,15.499999698327516,15.633332901909249,142200.0
1997-07-14,15.633332901909249,15.633332901909249,15.19999951343148,15.233332337489763,54900.0
1997-07-15,15.299999892954926,15.33333271701321,15.19999951343148,15.249999703193204,35400.0
1997-07-16,15.266667068896645,15.266667068896645,14.699999523162852,14.749999712924572,116400.0
1997-07-17,14.91666669423888,14.91666669423888,14.166666708835937,14.19999953289422,155100.0
1997-07-18,14.466666893731976,14.466666893731976,14.149999343132498,14.149999343132498,55500.0
1997-07-21,14.116666519074217,14.33333273647595,14.116666519074217,14.299999912417666,37800.0
1997-07-22,14.31666632444681,14.666666699104567,14.21666689859766,14.666666699104567,18600.0
1997-07-23,14.683333111133708,14.999999708058889,14.683333111133708,14.999999708058889,28500.0
1997-07-24,14.749999712924572,14.999999708058889,14.749999712924572,14.966666884000606,23700.0
1997-07-25,14.966666884000606,14.966666884000606,14.733332347221134,14.799999902686295,77400.0
1997-07-28,14.83333272674458,14.949999518297169,14.799999902686295,14.933333106268025,22200.0
1997-07-29,14.666666699104567,14.933333106268025,14.666666699104567,14.91666669423888,14100.0
1997-07-30,14.91666669423888,14.91666669423888,14.416666703970252,14.683333111133708,24000.0
1997-07-31,14.49999971779026,14.749999712924572,14.49999971779026,14.749999712924572,248100.0
1997-08-01,14.81666631471544,14.949999518297169,14.666666699104567,14.949999518297169,112800.0
1997-08-05,14.81666631471544,14.933333106268025,14.666666699104567,14.91666669423888,153600.0
1997-08-06,14.899999328535442,14.899999328535442,14.666666699104567,14.683333111133708,16500.0
1997-08-07,14.666666699104567,14.666666699104567,14.383332926237673,14.566666319581126,54000.0
1997-08-08,14.299999912417666,14.416666703970252,14.166666708835937,14.399999338266811,41100.0
1997-08-11,14.233332356952506,14.33333273647595,13.449999547491275,13.583332751073009,80100.0
1997-08-12,13.666666718567308,13.866666523939902,13.633332940834729,13.833332746207322,68700.0
1997-08-13,13.98333236181819,14.266667088359384,13.866666523939902,14.266667088359384,224700.0
1997-08-14,14.33333273647595,14.583332731610266,14.249999722655945,14.583332731610266,144300.0
1997-08-15,14.5166670834937,14.549999907551982,14.350000102179392,14.36666651420853,518700.0
1997-08-18,14.433333115999393,14.433333115999393,14.249999722655945,14.33333273647595,21900.0
1997-08-19,14.249999722655945,14.36666651420853,14.249999722655945,14.249999722655945,87300.0
1997-08-20,14.31666632444681,14.36666651420853,14.166666708835937,14.36666651420853,84900.0
1997-08-21,14.299999912417666,14.433333115999393,14.19999953289422,14.31666632444681,41100.0
1997-08-22,14.31666632444681,14.33333273647595,14.233332356952506,14.299999912417666,51300.0
1997-08-25,14.416666703970252,14.416666703970252,14.266667088359384,14.399999338266811,63600.0
1997-08-26,14.399999338266811,14.549999907551982,14.33333273647595,14.533332541848544,85200.0
1997-08-27,14.966666884000606,15.19999951343148,14.666666699104567,15.133332911640617,130800.0
1997-08-28,15.299999892954926,15.600000077850964,15.299999892954926,15.583332712147524,55200.0
1997-08-29,15.533332522385802,15.666666679641828,15.249999703193204,15.350000082716653,34500.0
1997-09-02,15.499999698327516,16.666667613853384,15.499999698327516,16.49999967886478,319800.0
1997-09-03,16.666667613853384,16.79999891008652,15.91666667477614,15.91666667477614,449700.0
1997-09-04,15.91666667477614,15.966666864537864,15.766667059165272,15.816666295252698,45000.0
1997-09-05,15.86666648501442,16.166667623584754,15.816666295252698,15.999999688596148,88800.0
1997-09-08,15.999999688596148,15.999999688596148,15.88333289704356,15.983332322892709,45600.0
1997-09-09,15.933333086805282,16.49999967886478,15.799999883223556,16.49999967886478,309600.0
1997-09-10,16.666667613853384,16.666667613853384,16.39999929934133,16.583331739010486,126000.0
1997-09-11,16.633332882446506,16.666667613853384,16.51666609089392,16.666667613853384,136500.0
1997-09-12,16.666667613853384,16.666667613853384,16.53333250292306,16.666667613853384,119700.0
1997-09-15,16.916667608987698,16.99999966913341,16.716666849940808,16.916667608987698,187800.0
1997-09-16,16.916667608987698,16.950000433045982,16.866666465551678,16.88333287758082,208500.0
1997-09-17,17.133332872715137,17.166667604122015,16.933332113668246,16.99999966913341,193500.0
1997-09-18,16.99999966913341,17.166667604122015,16.916667608987698,17.166667604122015,53400.0
1997-09-19,17.249999664267722,17.33333172441343,17.066667224598568,17.316667219732885,158100.0
1997-09-22,17.666667594390645,17.999999649670666,17.616666450954625,17.999999649670666,149100.0
1997-09-23,18.03333247372895,18.63333284352103,18.03333247372895,18.63333284352103,433800.0
1997-09-24,18.666667574927907,18.666667574927907,17.999999649670666,18.066667205135825,228900.0
1997-09-25,17.71666683047807,18.1333328532524,17.71666683047807,18.10000002919411,87600.0
1997-09-26,18.083331709816367,18.24999964480498,17.950000413583243,18.03333247372895,41400.0
1997-09-29,18.16666758465928,18.33333170495068,18.16666758465928,18.33333170495068,96600.0
1997-09-30,18.61666643149188,18.61666643149188,18.299998880892407,18.33333170495068,102600.0
1997-10-01,18.33333170495068,18.416667579793597,18.283332468863264,18.33333170495068,123900.0
1997-10-02,18.33333170495068,18.399999260415857,18.299998880892407,18.33333170495068,76200.0
1997-10-03,18.33333170495068,18.499999639939297,18.299998880892407,18.299998880892407,112200.0
1997-10-06,18.36666643635757,18.416667579793597,18.16666758465928,18.38333284838671,154200.0
1997-10-07,18.999999630207924,19.83333167575657,18.999999630207924,19.73333320358173,456000.0
1997-10-08,20.666667536002425,21.83333163683109,20.666667536002425,21.66666751653969,694800.0
1997-10-09,21.33333164656246,21.999999571819703,21.33333164656246,21.683332021220227,502500.0
1997-10-10,21.66666751653969,27.99999945504326,21.66666751653969,27.99999945504326,756000.0
1997-10-14,29.33333149086053,29.999999416117777,23.666667477614205,23.716666713701624,2007300.0
1997-10-15,23.59999992214904,25.2499995085658,22.349999946477464,25.2499995085658,779700.0
1997-10-16,25.533332327758394,26.51666589626652,23.58333160277129,23.999999532894225,513600.0
1997-10-17,23.999999532894225,23.999999532894225,22.700000321135224,23.666667477614205,201600.0
1997-10-20,24.016665944923368,24.633332726744584,24.016665944923368,24.29999876411596,184500.0
1997-10-21,24.74999951829717,26.66666741922598,24.74999951829717,25.333331568711497,621000.0
1997-10-22,26.24999948910305,26.49999948423737,25.666667438688723,25.91666743382304,333900.0
1997-10-23,24.833331578442863,24.999999513431483,23.666667477614205,24.833331578442863,368700.0
1997-10-24,25.166667448420093,25.833331558980127,24.49999952316285,24.74999951829717,248700.0
1997-10-27,24.49999952316285,24.49999952316285,22.99999955235696,22.99999955235696,221700.0
1997-10-28,20.99999959128245,25.41666744355441,20.666667536002425,25.2499995085658,405300.0
1997-10-29,25.749999498834427,26.833331539517385,24.999999513431483,26.033332318027025,368400.0
1997-10-30,24.74999951829717,26.233333077073915,24.49999952316285,25.41666744355441,245700.0
1997-10-31,26.416667424091667,26.66666741922598,25.666667438688723,26.333331549248754,181200.0
1997-11-03,26.749999479371684,27.33333152978601,26.49999948423737,26.78333230342997,270000.0
1997-11-04,26.43333192877221,26.91666741436029,26.333331549248754,26.91666741436029,148500.0
1997-11-05,27.16666740949461,27.88333266349068,27.16666740949461,27.83333152005465,307800.0
1997-11-06,27.66666739976324,27.749999459908945,27.399999085251192,27.70000022382152,102600.0
1997-11-07,26.866666270924267,26.999999474506,26.416667424091667,26.53333230829565,173700.0
1997-11-10,27.33333152978601,27.49999946477463,26.66666741922598,26.89999909498256,95700.0
1997-11-11,27.249999469640315,27.33333152978601,27.049998710593425,27.2833322936986,61200.0
1997-11-12,26.833331539517385,26.833331539517385,26.333331549248754,26.49999948423737,83100.0
1997-11-13,26.66666741922598,26.66666741922598,25.49999950370011,25.49999950370011,181800.0
1997-11-14,25.749999498834427,25.95000025788132,24.999999513431483,25.666667438688723,166800.0
1997-11-17,25.95000025788132,25.95000025788132,25.58333156384581,25.683331943369264,108900.0
1997-11-18,25.966666669910456,26.66666741922598,25.666667438688723,26.58333154438307,88800.0
1997-11-19,26.70000024328426,26.79999871545911,26.333331549248754,26.58333154438307,138000.0
1997-11-20,26.58333154438307,26.649999099848248,26.333331549248754,26.43333192877221,73800.0
1997-11-21,26.48333307220823,26.58333154438307,25.99999949396874,26.216666665044773,64500.0
1997-11-24,26.08333155411444,26.08333155411444,25.666667438688723,25.833331558980127,120300.0
1997-11-25,25.91666743382304,25.91666743382304,24.49999952316285,24.616666314715435,124800.0
1997-11-26,24.74999951829717,25.099999892954926,24.74999951829717,24.833331578442863,132000.0
1997-11-27,24.349999907551982,24.349999907551982,23.899999153370786,23.999999532894225,108900.0
1997-11-28,24.099999912417665,24.866666309849748,24.099999912417665,24.74999951829717,121500.0
1997-12-01,24.866666309849748,25.06666706889664,24.76666593032631,24.999999513431483,375300.0
1997-12-02,24.999999513431483,26.66666741922598,24.999999513431483,26.66666741922598,144000.0
1997-12-03,26.749999479371684,27.49999946477463,26.49999948423737,27.49999946477463,194100.0
1997-12-04,27.566667020239787,28.08333151518896,27.566667020239787,27.88333266349068,185100.0
1997-12-05,27.66666739976324,27.99999945504326,26.999999474506,27.933331899578096,104400.0
1997-12-08,27.99999945504326,30.066666971582936,27.95000021895584,29.93333186065261,316800.0
1997-12-09,30.416667346240704,30.416667346240704,28.91666737543481,29.66666736083776,238200.0
1997-12-10,29.39999904632571,29.39999904632571,28.56666700077705,28.833331500591903,129600.0
1997-12-11,28.49999944531189,28.49999944531189,27.416667404628924,28.099999834566702,115800.0
1997-12-12,28.6666673803005,29.66666736083776,28.20000021409015,29.33333149086053,103500.0
1997-12-15,30.666667341375017,33.333331413009574,30.666667341375017,32.53333219151921,549900.0
1997-12-16,33.16666729271816,34.16666727325542,32.4500001313735,33.966666514208534,341700.0
1997-12-17,33.66666728298679,38.66666718567309,33.499999347998184,38.33333131569587,396900.0
1997-12-18,37.99999926041585,39.083331301098816,35.333331374084096,37.74999926528154,849600.0
1997-12-19,35.333331374084096,36.33333135462136,34.83333138381547,35.016665730833225,473400.0
1997-12-22,34.84999779584461,34.99999931880407,33.499999347998184,34.26666574543028,823800.0
1997-12-23,33.99999933826682,37.66666720513583,33.99999933826682,36.46666646555168,251400.0
1997-12-24,36.53333211366824,37.66666720513583,36.33333135462136,37.20000003892548,115500.0
1997-12-29,37.133330576111724,37.1666672148672,36.33333135462136,36.91666721973289,161400.0
1997-12-30,36.66666722459857,36.66666722459857,35.03333214286236,35.66666724406131,69600.0
1997-12-31,35.200000077850966,36.33333135462136,35.200000077850966,36.33333135462136,24600.0
1998-01-02,36.33333135462136,36.33333135462136,35.16666725379268,35.83333136435272,48900.0
1998-01-05,35.983332887312194,36.66666722459857,35.66666724406131,36.483332877580814,100200.0
1998-01-06,36.66666722459857,38.79999848190622,36.49999928960996,37.51666568217637,439500.0
1998-01-07,37.59999774232207,37.74999926528154,36.833331344889984,37.33333133515861,230100.0
1998-01-08,37.33333133515861,37.400000797972375,36.999999279878594,37.09999775205343,90900.0
1998-01-09,36.833331344889984,36.999999279878594,35.13333061503721,35.59999778124755,125400.0
1998-01-12,34.666667263524054,34.666667263524054,32.70000012650782,33.333331413009574,395400.0
1998-01-13,34.333331393546835,34.99999931880407,34.333331393546835,34.916667258658364,360000.0
1998-01-14,35.16666725379268,35.46666648501442,34.99999931880407,35.16666725379268,81300.0
1998-01-15,35.18333366582182,35.333331374084096,34.733332911640616,34.83333138381547,57000.0
1998-01-16,35.08333137894978,35.333331374084096,34.99999931880407,34.99999931880407,57600.0
1998-01-19,34.99999931880407,35.46666648501442,34.99999931880407,35.416667248927,138000.0
1998-01-20,35.16666725379268,35.66666724406131,34.70000008758233,34.74999932366976,185100.0
1998-01-21,34.666667263524054,34.666667263524054,33.99999933826682,34.499999328535445,98400.0
1998-01-22,34.333331393546835,34.41666726838974,34.033332162325095,34.16666727325542,64500.0
1998-01-23,33.99999933826682,34.033332162325095,33.333331413009574,33.499999347998184,163500.0
1998-01-26,33.53333217205647,33.66666728298679,33.499999347998184,33.499999347998184,156600.0
1998-01-27,33.733332931103355,34.70000008758233,33.54999858408561,34.633330624768575,115200.0
1998-01-28,34.76666573569891,34.83333138381547,34.16666727325542,34.16666727325542,63000.0
1998-01-29,33.86666804203368,34.499999328535445,33.86666804203368,33.900000866091965,38100.0
1998-01-30,33.966666514208534,35.28333213799667,33.66666728298679,34.29999856948855,192300.0
1998-02-02,34.666667263524054,35.333331374084096,34.499999328535445,35.333331374084096,113400.0
1998-02-03,35.43333366095614,35.499999309072706,34.666667263524054,34.99999931880407,73200.0
1998-02-04,34.99999931880407,35.84999777638187,34.70000008758233,35.16666725379268,152400.0
1998-02-05,35.83333136435272,36.33333135462136,35.499999309072706,36.33333135462136,154200.0
1998-02-06,35.749999304207016,35.99999929934133,35.66666724406131,35.83333136435272,52200.0
1998-02-09,35.83333136435272,35.83333136435272,34.916667258658364,34.99999931880407,79500.0
1998-02-10,34.83333138381547,35.24999931393839,34.78333214772804,35.24999931393839,67800.0
1998-02-11,35.23333290190925,35.66666724406131,35.08333137894978,35.66666724406131,121500.0
1998-02-12,35.11666801770526,35.66666724406131,35.11666801770526,35.66666724406131,162300.0
1998-02-13,35.56666495718927,35.56666495718927,35.333331374084096,35.53333213313098,55500.0
1998-02-16,35.66666724406131,35.916667239195625,35.333331374084096,35.916667239195625,66900.0
1998-02-17,36.16666723432994,36.66666722459857,35.99999929934133,36.58333134975567,271200.0
1998-02-18,36.833331344889984,37.41666721000151,36.58333134975567,37.1666672148672,347700.0
1998-02-19,37.33333133515861,38.08333132056156,37.2499992750129,37.99999926041585,309900.0
1998-02-20,38.16666719540446,38.33333131569587,37.833331325427245,38.316664903666734,271200.0
1998-02-23,38.99999924095311,39.74999922635605,38.66666718567309,39.53333205528002,474600.0
1998-02-24,39.666667166210345,39.99999922149037,39.40000075904689,39.666667166210345,167700.0
1998-02-25,39.98333280946122,40.3333312767704,39.74999922635605,40.01666563351952,337200.0
1998-02-26,40.76666561892246,41.33333125730765,40.499999211759,41.33333125730765,277500.0
1998-02-27,41.66666712728487,42.99999916310215,41.366667896063134,42.83333122811354,260400.0
1998-03-02,43.33333121838217,45.24999911931098,43.33333121838217,44.33333119891943,372600.0
1998-03-03,44.33333119891943,44.499999133908034,43.16666709809076,44.499999133908034,315300.0
1998-03-04,44.33333119891943,47.08333114539689,44.099997615814246,46.16666703970253,351300.0
1998-03-05,43.9166670834937,44.81666477715892,43.16666709809076,43.63333044960391,512400.0
1998-03-06,43.66666708835938,46.333331159993946,43.66666708835938,45.633330410678425,223200.0
1998-03-09,45.333331179456685,46.08333116485964,45.333331179456685,45.666667049433904,160200.0
1998-03-10,45.99999910471392,46.666667029971165,45.966666280655645,46.333331159993946,123300.0
1998-03-11,46.76666550214602,48.33333112106847,46.666667029971165,47.84999754282897,359700.0
1998-03-12,48.66666699104568,50.33333108214298,48.41666699591136,50.33333108214298,301800.0
1998-03-13,51.83333105294887,54.33333100429202,50.99999900740022,51.33333106268024,751800.0
1998-03-16,52.83333103348613,55.166666864537866,52.16666692292609,54.99999892954926,542700.0
1998-03-17,55.79999815103963,62.66666671856731,55.79999815103963,60.7499988176385,1327200.0
1998-03-18,60.999998812772816,62.333330848590094,55.66666685480649,57.3333309459038,1070400.0
1998-03-19,56.74999889548946,56.74999889548946,49.33333110160572,53.66666689373198,1500300.0
1998-03-20,53.999998949012,55.83333097509791,52.33333104321751,55.166666864537866,453000.0
1998-03-23,53.749998953877686,55.299998160771,52.86666767224161,52.93333332035817,359400.0
1998-03-24,53.216666139550775,53.999998949012,51.16666694238883,51.58333105781456,328200.0
1998-03-25,50.83333107241162,50.83333107241162,46.333331159993946,47.99999906578845,627900.0
1998-03-26,45.333331179456685,48.53333188011536,43.74999914850509,45.666667049433904,810300.0
1998-03-27,48.08333112593415,48.58333111620278,46.666667029971165,47.58333113566552,524700.0
1998-03-30,48.66666699104568,51.33333106268024,48.66666699104568,50.68333336414934,515700.0
1998-03-31,53.166666903463344,54.833330994560654,52.66666691319472,53.56666460685994,680100.0
1998-04-01,54.59999741145547,54.59999741145547,50.33333108214298,52.2499989830718,234900.0
1998-04-02,52.33333104321751,53.33333102375476,50.99999900740022,52.56666462632268,156000.0
1998-04-03,52.83333103348613,59.33333090697832,50.83333107241162,59.1666667866869,737100.0
1998-04-06,59.74999883710124,60.66666675749279,55.99999891008652,55.99999891008652,748500.0
1998-04-07,54.33333100429202,57.65000040385187,53.366667662510245,56.58333096050085,617100.0
1998-04-08,56.74999889548946,58.99999885169829,56.33333096536654,57.3333309459038,220200.0
1998-04-09,57.74999887602672,58.66666679641828,57.666666815881015,57.68333322791016,123300.0
1998-04-13,58.29999810238277,58.33333092644106,55.66666685480649,57.16666682561238,112500.0
1998-04-14,56.59999737252999,56.59999737252999,55.733332502923055,55.99999891008652,106500.0
1998-04-15,55.96666608602823,55.96666608602823,54.41666687913492,54.99999892954926,162300.0
1998-04-16,54.15000047197147,54.166666884000605,52.71666614928214,52.84999744551527,214800.0
1998-04-17,52.33333104321751,52.65000050116558,50.83333107241162,51.33333106268024,180900.0
1998-04-20,51.90000051576264,54.933333281432695,51.90000051576264,53.83333101402339,363900.0
1998-04-21,54.86666763331613,55.24999892468357,53.69999971779026,53.69999971779026,99000.0
1998-04-22,54.166666884000605,58.33333092644106,54.166666884000605,58.33333092644106,582600.0
1998-04-23,57.4166668207467,57.666666815881015,55.83333097509791,56.183333257104266,332400.0
1998-04-24,55.40000044764304,56.499998900355145,55.01666534157841,55.33333098482928,128400.0
1998-04-27,53.66666689373198,54.66666687426924,52.66666691319472,53.999998949012,228000.0
1998-04-28,54.66666687426924,55.33333098482928,54.166666884000605,54.19999970805889,125100.0
1998-04-29,53.999998949012,54.63333023551376,53.33333102375476,54.466666115222345,207600.0
1998-04-30,54.99999892954926,54.99999892954926,54.33333100429202,54.58333099942634,138900.0
1998-05-01,54.99999892954926,56.06666455820309,54.833330994560654,55.49999891981789,125100.0
1998-05-04,55.53333174387617,55.91666684994081,55.08333098969496,55.66666685480649,42900.0
1998-05-05,55.5833309799636,55.5833309799636,54.19999970805889,54.733332522385794,111000.0
1998-05-06,54.833330994560654,55.91666684994081,54.43333329116406,55.66666685480649,124800.0
1998-05-07,55.33333098482928,55.5833309799636,54.68333328629838,55.24999892468357,84600.0
1998-05-08,55.63333021605102,58.33333092644106,55.166666864537866,55.91666684994081,362700.0
1998-05-11,54.33333100429202,55.41666685967218,54.33333100429202,54.58333099942634,360300.0
1998-05-12,54.33333100429202,55.166666864537866,54.24999894414631,55.03333175360754,90000.0
1998-05-13,55.299998160771,55.36666762358476,54.833330994560654,54.91666686940355,148800.0
1998-05-14,54.88333023064808,54.96666610549097,54.33333100429202,54.66666687426924,84600.0
1998-05-15,54.18333329602975,55.49999891981789,54.18333329602975,54.833330994560654,68700.0
1998-05-19,54.66666687426924,55.33333098482928,54.66666687426924,54.76666534644409,191700.0
1998-05-20,55.166666864537866,55.66666685480649,54.66666687426924,54.933333281432695,169800.0
1998-05-21,54.833330994560654,55.66666685480649,54.66666687426924,54.69999969832752,121200.0
1998-05-22,54.99999892954926,54.99999892954926,53.66666689373198,53.79999818996511,125400.0
1998-05-25,53.33333102375476,53.66666689373198,52.99999896847474,53.599997430918215,77700.0
1998-05-26,53.33333102375476,53.33333102375476,49.33333110160572,49.33333110160572,328800.0
1998-05-27,46.99999908525118,47.66666701050842,44.66666706889664,47.08333114539689,762300.0
1998-05-28,47.16666702023979,49.11666774522689,46.83333115026258,47.46666625146153,322200.0
1998-05-29,47.99999906578845,49.83333109187436,47.79999830674156,48.999999046325705,266700.0
1998-06-01,50.6666669521202,52.19999974698437,49.83333109187436,51.01666541942937,423000.0
1998-06-02,51.99999898793748,52.96666614441646,50.83333107241162,52.96666614441646,359400.0
1998-06-03,53.749998953877686,53.90000047683715,50.04999826295039,50.099997499037805,354400.0
1998-06-04,50.99999900740022,52.49999897820611,49.699999795641226,51.84999746497801,252500.0
1998-06-05,52.79999820942785,53.150000491434206,52.19999974698437,52.19999974698437,169000.0
1998-06-08,53.19999972752163,53.599997430918215,52.79999820942785,53.599997430918215,174600.0
1998-06-09,53.90000047683715,54.24999894414631,52.90000049629989,52.99999896847474,186800.0
1998-06-10,53.49999895874337,53.49999895874337,51.24999900253454,51.29999823862196,108600.0
1998-06-11,50.79999824835333,51.29999823862196,47.65000059847928,47.99999906578845,280300.0
1998-06-12,46.799998326204296,46.99999908525118,43.99999914363941,45.59999758662014,472000.0
1998-06-15,42.99999916310215,43.49999915337078,39.09999771312796,39.09999771312796,378200.0
1998-06-16,40.24999921662469,42.74999916796784,39.99999922149037,41.19999996107452,594300.0
1998-06-17,43.99999914363941,45.499999114445295,43.5499983894582,43.90000067146456,463800.0
1998-06-18,45.499999114445295,46.90000061307634,44.54999836999546,45.15000064713613,194400.0
1998-06-19,46.4000006228077,46.74999909011687,45.69999987349219,46.49999909498256,174200.0
1998-06-22,46.99999908525118,49.400000564419486,46.84999756229171,49.400000564419486,187800.0
1998-06-23,49.59999750876918,50.99999900740022,45.499999114445295,45.74999910957961,196400.0
1998-06-24,46.49999909498256,48.999999046325705,44.99999912417667,48.90000057415085,178000.0
1998-06-25,49.6500005595538,49.949999790775536,47.2499990803855,47.65000059847928,127500.0
1998-06-26,47.74999907065413,48.90000057415085,47.09999755742603,48.49999905605707,68200.0
1998-06-29,48.699999815103965,49.90000055468811,48.699999815103965,49.249999041460015,101700.0
1998-06-30,48.999999046325705,48.999999046325705,47.74999907065413,47.74999907065413,104900.0
1998-07-02,48.24999906092276,48.24999906092276,45.84999758175445,46.49999909498256,75300.0
1998-07-03,46.04999834080135,46.74999909011687,45.349997591485824,45.90000063253908,32000.0
1998-07-06,45.69999987349219,46.24999909984824,45.29999835539841,45.9499998686265,81700.0
1998-07-07,45.15000064713613,45.69999987349219,44.04999837972683,44.74999912904235,91500.0
1998-07-08,43.99999914363941,44.40000066173319,43.299998394323886,43.90000067146456,123800.0
1998-07-09,42.99999916310215,43.299998394323886,41.65000071525572,41.94999994647746,272600.0
1998-07-10,40.749999206893314,43.40000068119593,40.749999206893314,42.99999916310215,320800.0
1998-07-13,42.99999916310215,42.99999916310215,40.90000072985278,41.749999187430575,116600.0
1998-07-14,41.799998423518,42.59999764500836,41.40000072012141,41.84999765960541,84000.0
1998-07-15,41.49999919229626,41.54999842838368,40.90000072985278,40.99999920202763,78300.0
1998-07-16,41.29999843324937,41.40000072012141,40.19999998053726,40.499999211759,77300.0
1998-07-17,40.99999920202763,40.99999920202763,39.99999922149037,40.44999997567157,79100.0
1998-07-20,39.8499976985309,40.24999921662469,37.34999774718775,37.74999926528154,191800.0
1998-07-21,36.24999929447565,36.34999776665049,33.04999859381698,34.499999328535445,533900.0
1998-07-22,31.999999377192296,34.95000008271665,30.399999026862968,34.45000009244802,408700.0
1998-07-23,36.999999279878594,38.950000004865686,36.24999929447565,37.99999926041585,505700.0
1998-07-24,39.29999847217485,39.59999770339658,34.74999932366976,36.74999928474428,312600.0
1998-07-27,35.70000006811959,36.1500008223008,34.54999856462287,35.59999778124755,110700.0
1998-07-28,36.90000080770374,37.49999927014722,35.499999309072706,36.20000005838822,141500.0
1998-07-29,37.4500000340598,37.59999774232207,36.1500008223008,36.49999928960996,158500.0
1998-07-30,36.999999279878594,37.99999926041585,36.999999279878594,37.70000002919412,149500.0
1998-07-31,38.34999772772501,38.79999848190622,37.74999926528154,37.99999926041585,261000.0
1998-08-04,37.74999926528154,37.74999926528154,33.499999347998184,34.04999857435424,196800.0
1998-08-05,34.40000085636059,35.200000077850966,32.599997839635776,34.84999779584461,196800.0
1998-08-06,34.95000008271665,37.2499992750129,34.65000085149491,37.20000003892548,96000.0
1998-08-07,38.650000773643946,38.950000004865686,36.04999853542876,36.49999928960996,231900.0
1998-08-10,36.74999928474428,36.999999279878594,34.499999328535445,35.59999778124755,77800.0
1998-08-11,33.799998579219924,34.74999932366976,33.7499993431325,34.45000009244802,94500.0
1998-08-12,34.34999780557598,35.99999929934133,34.34999780557598,35.99999929934133,96900.0
1998-08-13,35.59999778124755,35.799998540294446,33.99999933826682,34.099997810441664,76700.0
1998-08-14,35.24999931393839,35.749999304207016,34.099997810441664,34.099997810441664,57500.0
1998-08-17,34.24999933340113,35.150000841763536,34.24999933340113,35.049998554891495,77800.0
1998-08-18,35.499999309072706,36.95000004379117,35.499999309072706,36.70000004865685,233900.0
1998-08-19,37.99999926041585,38.15000078337532,36.74999928474428,36.999999279878594,228400.0
1998-08-20,36.49999928960996,36.49999928960996,35.049998554891495,35.049998554891495,93200.0
1998-08-21,34.99999931880407,35.99999929934133,33.499999347998184,35.799998540294446,163800.0
1998-08-24,35.84999777638187,35.99999929934133,34.799998559757185,34.99999931880407,68300.0
1998-08-25,35.150000841763536,35.70000006811959,33.799998579219924,34.099997810441664,117800.0
1998-08-26,33.499999347998184,33.499999347998184,31.999999377192296,33.24999935286387,133900.0
1998-08-27,30.95000016056761,31.79999861814541,29.749999420983464,29.950000180030354,245300.0
1998-08-28,30.200000175164668,31.29999862787677,25.099999892954926,26.89999909498256,266500.0
1998-08-31,28.20000021409015,28.20000021409015,25.99999949396874,26.24999948910305,196300.0
1998-09-01,26.24999948910305,27.49999946477463,25.099999892954926,27.399999085251192,228900.0
1998-09-02,28.49999944531189,30.999999396655035,28.24999945017757,29.499999425849147,203900.0
1998-09-03,29.499999425849147,29.499999425849147,28.34999982970102,28.79999867653363,103600.0
1998-09-04,29.39999904632571,30.999999396655035,29.249999430714837,30.999999396655035,124100.0
1998-09-08,32.34999784450146,33.499999347998184,32.34999784450146,32.84999783477009,146900.0
1998-09-09,33.24999935286387,33.24999935286387,30.399999026862968,30.649999021997285,127500.0
1998-09-10,29.39999904632571,29.849999800506907,28.149999070654136,28.99999943558052,200200.0
1998-09-11,29.149999051191397,29.950000180030354,28.49999944531189,29.950000180030354,119900.0
1998-09-14,31.249999391789352,31.39999900740023,30.14999903172865,30.14999903172865,76000.0
1998-09-15,29.999999416117777,31.149999012265912,29.450000189761724,31.149999012265912,80000.0
1998-09-16,30.24999941125209,30.95000016056761,29.749999420983464,30.09999979564122,131100.0
1998-09-17,28.39999906578845,29.450000189761724,27.99999945504326,29.450000189761724,102800.0
1998-09-18,29.450000189761724,29.950000180030354,28.749999440446203,29.249999430714837,50800.0
1998-09-21,28.749999440446203,29.499999425849147,28.299998686265,29.200000194627407,54600.0
1998-09-22,29.70000018489604,31.249999391789352,29.39999904632571,31.249999391789352,122900.0
1998-09-23,31.499999386923665,32.99999935772956,31.349999771312795,32.650000890420394,161200.0
1998-09-24,32.650000890420394,34.40000085636059,32.20000013623918,32.650000890420394,135700.0
1998-09-25,30.999999396655035,33.65000087095765,30.999999396655035,33.45000011191076,95600.0
1998-09-28,33.499999347998184,34.70000008758233,33.24999935286387,34.099997810441664,136600.0
1998-09-29,34.45000009244802,35.40000083689785,34.099997810441664,34.99999931880407,138300.0
1998-09-30,34.84999779584461,34.95000008271665,34.40000085636059,34.70000008758233,59200.0
1998-10-01,31.999999377192296,33.99999933826682,31.999999377192296,32.99999935772956,157100.0
1998-10-02,32.99999935772956,36.70000004865685,30.59999978590985,34.74999932366976,245800.0
1998-10-05,33.7499993431325,33.99999933826682,31.749999382057982,32.40000089528608,119100.0
1998-10-06,33.499999347998184,33.99999933826682,32.74999936259524,32.79999859868266,170400.0
1998-10-07,32.900000885554704,33.2999985889513,31.499999386923665,32.79999859868266,95400.0
1998-10-08,30.59999978590985,32.24999937232661,30.0499986522052,30.999999396655035,158500.0
1998-10-09,30.999999396655035,31.39999900740023,30.29999864733952,30.7000001654333,124800.0
1998-10-13,31.89999899766886,31.89999899766886,30.84999978104417,31.499999386923665,96500.0
1998-10-14,31.200000155701925,32.650000890420394,31.200000155701925,32.54999860354835,58000.0
1998-10-15,33.24999935286387,33.499999347998184,32.49999936746092,32.99999935772956,68200.0
1998-10-16,33.24999935286387,33.84999781530735,32.74999936259524,33.65000087095765,123700.0
1998-10-19,33.65000087095765,33.799998579219924,33.40000087582334,33.65000087095765,60900.0
1998-10-20,33.95000010217939,34.95000008271665,33.900000866091965,34.45000009244802,108000.0
1998-10-21,34.900000846629226,34.900000846629226,34.45000009244802,34.499999328535445,66800.0
1998-10-22,34.65000085149491,34.900000846629226,34.499999328535445,34.70000008758233,32800.0
1998-10-23,34.84999779584461,35.150000841763536,33.799998579219924,34.499999328535445,87700.0
1998-10-26,34.74999932366976,37.09999775205343,34.65000085149491,36.65000081256943,181100.0
1998-10-27,38.40000077850963,40.40000073958415,38.20000001946274,40.349997688799526,462800.0
1998-10-28,40.79999844298074,40.79999844298074,38.54999848677191,39.90000074931552,163000.0
1998-10-29,39.99999922149037,40.349997688799526,38.99999924095311,40.349997688799526,132800.0
1998-10-30,40.99999920202763,42.94999992701472,40.94999996594021,42.9000006909273,237400.0
1998-11-02,44.19999990268629,50.99999900740022,44.19999990268629,48.49999905605707,391200.0
1998-11-03,46.5999975671574,47.15000060821065,44.499999133908034,44.99999912417667,202500.0
1998-11-04,45.99999910471392,47.40000060334496,45.59999758662014,45.79999834566704,142200.0
1998-11-05,45.29999835539841,45.44999987835787,43.949999907551984,45.29999835539841,151800.0
1998-11-06,45.24999911931098,45.9499998686265,44.799998365129774,45.499999114445295,105300.0
1998-11-09,45.29999835539841,45.54999835053272,43.69999991241767,43.69999991241767,76000.0
1998-11-10,42.99999916310215,45.09999759635151,42.84999764014268,44.40000066173319,110200.0
1998-11-11,44.59999760608288,49.299998277547445,44.59999760608288,47.49999907551982,204800.0
1998-11-12,46.90000061307634,47.49999907551982,46.49999909498256,46.99999908525118,100700.0
1998-11-13,46.99999908525118,47.15000060821065,46.74999909011687,46.90000061307634,109000.0
1998-11-16,47.09999755742603,47.15000060821065,45.499999114445295,45.499999114445295,49100.0
1998-11-17,45.499999114445295,46.74999909011687,44.65000065686751,46.29999833593566,64000.0
1998-11-18,45.69999987349219,46.5999975671574,45.499999114445295,46.49999909498256,76000.0
1998-11-19,46.49999909498256,47.49999907551982,46.349997572023085,47.49999907551982,158300.0
1998-11-20,47.74999907065413,48.24999906092276,46.99999908525118,47.84999754282897,103300.0
1998-11-23,47.84999754282897,48.09999753796328,47.49999907551982,47.74999907065413,93500.0
1998-11-24,46.99999908525118,49.90000055468811,46.99999908525118,49.84999750390349,193300.0
1998-11-25,49.249999041460015,55.99999891008652,49.249999041460015,55.40000044764304,494800.0
1998-11-26,54.99999892954926,54.99999892954926,51.59999746984369,52.09999746011232,133600.0
1998-11-27,52.09999746011232,54.79999817050237,51.74999899280317,53.999998949012,105800.0
1998-11-30,54.24999894414631,55.49999891981789,54.24999894414631,55.44999968373046,264400.0
1998-12-01,53.999998949012,54.24999894414631,52.0499982240249,52.94999973238732,160400.0
1998-12-02,52.59999745038096,52.59999745038096,49.999999026862966,50.79999824835333,207900.0
1998-12-03,50.49999901713159,50.99999900740022,50.099997499037805,50.099997499037805,114900.0
1998-12-04,50.19999978590985,51.99999898793748,49.999999026862966,50.24999902199728,92800.0
1998-12-07,49.999999026862966,50.99999900740022,49.999999026862966,50.099997499037805,68600.0
1998-12-08,50.44999978104417,50.44999978104417,47.99999906578845,49.400000564419486,84300.0
1998-12-09,49.249999041460015,49.299998277547445,48.24999906092276,48.49999905605707,65600.0
1998-12-10,48.24999906092276,48.94999981023828,44.099997615814246,44.74999912904235,162700.0
1998-12-11,44.499999133908034,47.9000005936136,44.29999837486115,46.99999908525118,149400.0
1998-12-14,47.19999984429808,47.19999984429808,45.99999910471392,46.84999756229171,118800.0
1998-12-15,46.90000061307634,48.44999981996965,46.90000061307634,47.49999907551982,33200.0
1998-12-16,48.09999753796328,48.19999982483533,45.99999910471392,46.09999757688877,52900.0
1998-12-17,45.54999835053272,47.99999906578845,44.99999912417667,47.699999834566704,72200.0
1998-12-18,46.99999908525118,48.19999982483533,46.5999975671574,47.99999906578845,106700.0
1998-12-21,44.499999133908034,45.15000064713613,41.99999918256489,43.99999914363941,475800.0
1998-12-22,43.49999915337078,44.04999837972683,41.49999919229626,43.99999914363941,295600.0
1998-12-23,43.99999914363941,44.099997615814246,42.79999840405526,43.19999992214904,140300.0
1998-12-24,42.99999916310215,42.99999916310215,41.65000071525572,41.99999918256489,66300.0
1998-12-29,39.99999922149037,44.29999837486115,39.24999923608743,43.79999838459252,340800.0
1998-12-30,44.24999913877373,44.24999913877373,41.599997664471104,43.299998394323886,137900.0
1998-12-31,42.74999916796784,42.74999916796784,40.59999768393384,41.99999918256489,164100.0
1999-01-04,42.49999917283352,42.99999916310215,42.09999765473973,42.99999916310215,62000.0
1999-01-05,43.74999914850509,45.19999988322356,43.19999992214904,43.40000068119593,240000.0
1999-01-06,43.79999838459252,44.24999913877373,43.74999914850509,43.99999914363941,135200.0
1999-01-07,44.099997615814246,44.900000652001815,44.04999837972683,44.099997615814246,158600.0
1999-01-08,44.99999912417667,44.99999912417667,44.29999837486115,44.29999837486115,160300.0
1999-01-11,45.15000064713613,45.499999114445295,44.24999913877373,44.499999133908034,150000.0
1999-01-12,43.99999914363941,44.499999133908034,42.29999841378663,42.29999841378663,99000.0
1999-01-13,40.749999206893314,41.69999995134315,40.04999845757779,41.19999996107452,180900.0
1999-01-14,42.2499991776992,42.449999936746096,41.19999996107452,41.69999995134315,67800.0
1999-01-15,42.19999994161178,42.19999994161178,41.599997664471104,41.84999765960541,26500.0
1999-01-18,42.15000070552436,42.94999992701472,42.15000070552436,42.54999840892094,34400.0
1999-01-19,42.99999916310215,43.15000068606161,41.99999918256489,41.99999918256489,45100.0
1999-01-20,41.99999918256489,41.99999918256489,39.29999847217485,40.19999998053726,218900.0
1999-01-21,40.749999206893314,40.749999206893314,38.49999925068448,38.7499992458188,111500.0
1999-01-22,38.29999849163759,38.40000077850963,37.99999926041585,38.09999773259069,68600.0
1999-01-25,39.15000076391257,39.15000076391257,37.79999850136896,38.20000001946274,63500.0
1999-01-26,37.74999926528154,37.74999926528154,36.24999929447565,36.90000080770374,127900.0
1999-01-27,35.99999929934133,36.599997761784806,34.499999328535445,35.200000077850966,155700.0
1999-01-28,34.99999931880407,35.150000841763536,33.7499993431325,33.99999933826682,184300.0
1999-01-29,33.7499993431325,33.799998579219924,32.99999935772956,32.99999935772956,259600.0
1999-02-01,32.99999935772956,38.249999255550165,32.49999936746092,37.49999927014722,226600.0
1999-02-02,38.54999848677191,40.69999997080589,38.29999849163759,39.99999922149037,255700.0
1999-02-03,39.99999922149037,41.40000072012141,39.2,39.65000075418121,167500.0
1999-02-04,39.99999922149037,40.24999921662469,37.04999851596602,37.4500000340598,200000.0
1999-02-05,37.99999926041585,38.249999255550165,36.999999279878594,37.4500000340598,79200.0
1999-02-08,37.74999926528154,38.49999925068448,35.59999778124755,35.749999304207016,72300.0
1999-02-09,36.40000081743512,36.40000081743512,34.24999933340113,34.65000085149491,128500.0
1999-02-10,34.84999779584461,35.90000082716649,34.59999780071029,34.900000846629226,120600.0
1999-02-11,35.749999304207016,37.650000793106685,35.59999778124755,37.09999775205343,90200.0
1999-02-12,37.20000003892548,37.20000003892548,35.54999854516013,35.799998540294446,58000.0
1999-02-15,35.99999929934133,35.99999929934133,33.99999933826682,33.99999933826682,74700.0
1999-02-16,34.99999931880407,35.499999309072706,34.499999328535445,34.84999779584461,185900.0
1999-02-17,35.24999931393839,38.20000001946274,35.24999931393839,38.20000001946274,189200.0
1999-02-18,38.49999925068448,40.99999920202763,38.49999925068448,40.99999920202763,679100.0
1999-02-19,40.99999920202763,41.19999996107452,39.2,39.24999923608743,272200.0
1999-02-22,38.54999848677191,38.90000076877826,38.15000078337532,38.54999848677191,100500.0
1999-02-23,39.99999922149037,43.15000068606161,39.99999922149037,42.699999931880406,475400.0
1999-02-24,43.3499976304113,43.79999838459252,40.749999206893314,41.150000724987095,129400.0
1999-02-25,40.749999206893314,40.99999920202763,40.09999769366521,40.79999844298074,75000.0
1999-02-26,40.99999920202763,41.29999843324937,40.499999211759,40.79999844298074,79300.0
1999-03-01,40.99999920202763,40.99999920202763,39.65000075418121,40.79999844298074,80200.0
1999-03-02,40.499999211759,40.94999996594021,40.09999769366521,40.09999769366521,32900.0
1999-03-03,40.69999997080589,40.749999206893314,39.79999846244348,40.24999921662469,102300.0
1999-03-04,40.19999998053726,40.24999921662469,39.99999922149037,40.19999998053726,137800.0
1999-03-05,40.40000073958415,40.40000073958415,40.09999769366521,40.40000073958415,52500.0
1999-03-08,40.09999769366521,40.499999211759,40.04999845757779,40.44999997567157,64900.0
1999-03-09,40.15000074444984,41.24999919716194,39.99999922149037,40.24999921662469,142200.0
1999-03-10,40.29999845271211,40.40000073958415,38.249999255550165,38.79999848190622,64100.0
1999-03-11,38.70000000973137,40.94999996594021,38.40000077850963,39.09999771312796,61100.0
1999-03-12,39.29999847217485,39.49999923122174,38.34999772772501,38.7499992458188,62500.0
1999-03-15,40.24999921662469,42.99999916310215,40.24999921662469,42.400000700658666,181800.0
1999-03-16,43.04999839918957,44.99999912417667,42.9000006909273,44.44999989782061,246400.0
1999-03-17,44.499999133908034,61.49999880304144,44.499999133908034,52.40000050603126,1505700.0
1999-03-18,50.099997499037805,50.900000535225374,46.49999909498256,46.799998326204296,944900.0
1999-03-19,47.49999907551982,49.74999903172865,46.54999833106998,46.84999756229171,235500.0
1999-03-22,46.799998326204296,46.799998326204296,44.74999912904235,45.09999759635151,108500.0
1999-03-23,44.900000652001815,44.900000652001815,42.49999917283352,42.9000006909273,149700.0
1999-03-24,42.74999916796784,43.40000068119593,41.19999996107452,42.99999916310215,115800.0
1999-03-25,43.99999914363941,44.74999912904235,43.299998394323886,43.79999838459252,76600.0
1999-03-26,44.24999913877373,47.49999907551982,43.90000067146456,45.99999910471392,147200.0
1999-03-29,45.99999910471392,48.49999905605707,45.69999987349219,45.69999987349219,68300.0
1999-03-30,46.199999863760816,46.24999909984824,44.24999913877373,44.499999133908034,128600.0
1999-03-31,45.499999114445295,46.99999908525118,44.99999912417667,46.44999985889513,75900.0
1999-04-01,47.2499990803855,47.40000060334496,45.40000064227045,45.99999910471392,64900.0
1999-04-05,47.2499990803855,47.2499990803855,45.499999114445295,45.99999910471392,30600.0
1999-04-06,45.99999910471392,46.199999863760816,44.900000652001815,44.99999912417667,61300.0
1999-04-07,44.99999912417667,46.09999757688877,44.99999912417667,45.40000064227045,46700.0
1999-04-08,45.74999910957961,46.09999757688877,45.04999836026409,45.24999911931098,127500.0
1999-04-09,44.499999133908034,45.24999911931098,43.949999907551984,44.19999990268629,106100.0
1999-04-12,44.499999133908034,47.99999906578845,43.19999992214904,47.9000005936136,257600.0
1999-04-13,49.400000564419486,51.49999899766885,48.999999046325705,49.44999980050691,429500.0
1999-04-14,50.99999900740022,51.94999975185006,49.400000564419486,50.84999748444075,203800.0
1999-04-15,51.24999900253454,51.49999899766885,47.74999907065413,47.74999907065413,121300.0
1999-04-16,48.09999753796328,50.74999901226591,48.09999753796328,48.699999815103965,107800.0
1999-04-19,52.99999896847474,53.999998949012,51.49999899766885,53.049998204562165,364600.0
1999-04-20,54.59999741145547,54.79999817050237,48.699999815103965,49.699999795641226,276200.0
1999-04-21,50.49999901713159,51.49999899766885,48.40000058388223,49.19999980537259,234900.0
1999-04-22,48.49999905605707,49.19999980537259,47.49999907551982,47.79999830674156,125400.0
1999-04-23,48.19999982483533,49.19999980537259,48.04999830187587,48.40000058388223,209200.0
1999-04-26,48.40000058388223,50.34999749417212,48.40000058388223,48.79999828727881,127500.0
1999-04-27,54.99999892954926,56.09999738226136,52.09999746011232,52.99999896847474,704200.0
1999-04-28,51.799998228890594,54.49999893928063,51.799998228890594,53.599997430918215,209300.0
1999-04-29,53.999998949012,54.94999969346184,53.999998949012,54.650000462240094,177500.0
1999-04-30,53.90000047683715,56.499998900355145,53.90000047683715,56.24999890522084,266300.0
1999-05-03,55.34999739685841,57.199999649670666,55.34999739685841,56.4000004281803,233100.0
1999-05-04,56.24999890522084,57.54999811697983,53.999998949012,56.15000043304598,176000.0
1999-05-05,56.4000004281803,56.4000004281803,54.49999893928063,54.79999817050237,113000.0
1999-05-06,54.34999741632116,54.34999741632116,52.49999897820611,52.749998973340425,51200.0
1999-05-07,52.99999896847474,54.99999892954926,52.99999896847474,54.69999969832752,58700.0
1999-05-10,54.74999893441495,54.99999892954926,54.19999970805889,54.59999741145547,54200.0
1999-05-11,53.749998953877686,54.15000047197147,53.49999895874337,53.65000048170283,49600.0
1999-05-12,53.49999895874337,54.40000046710578,53.49999895874337,54.24999894414631,62300.0
1999-05-13,54.54999817536805,56.199999669133405,54.24999894414631,55.299998160771,117400.0
1999-05-14,55.24999892468357,55.24999892468357,53.49999895874337,53.49999895874337,88200.0
1999-05-17,52.79999820942785,52.99999896847474,51.799998228890594,52.09999746011232,73600.0
1999-05-18,52.2499989830718,53.49999895874337,51.99999898793748,52.99999896847474,69100.0
1999-05-19,53.24999896360905,54.19999970805889,53.24999896360905,53.599997430918215,52900.0
1999-05-20,53.69999971779026,54.19999970805889,53.24999896360905,53.24999896360905,44300.0
1999-05-21,52.79999820942785,52.99999896847474,52.2499989830718,52.29999821915922,72600.0
1999-05-25,51.99999898793748,52.40000050603126,51.24999900253454,51.24999900253454,58100.0
1999-05-26,51.099997479575066,52.34999745524664,49.49999903659433,51.59999746984369,80500.0
1999-05-27,51.24999900253454,51.24999900253454,49.999999026862966,50.24999902199728,46100.0
1999-05-28,49.999999026862966,50.49999901713159,49.74999903172865,50.49999901713159,40000.0
1999-05-31,50.24999902199728,50.24999902199728,49.79999826781607,49.79999826781607,15800.0
1999-06-01,49.999999026862966,49.999999026862966,48.999999046325705,49.15000056928517,86000.0
1999-06-02,48.999999046325705,49.04999828241313,47.49999907551982,48.3499975330976,87500.0
1999-06-03,47.99999906578845,48.49999905605707,47.49999907551982,47.65000059847928,23800.0
1999-06-04,47.19999984429808,47.49999907551982,46.74999909011687,46.94999984916376,137200.0
1999-06-07,46.799998326204296,46.799998326204296,46.09999757688877,46.5999975671574,99100.0
1999-06-08,46.54999833106998,50.99999900740022,46.349997572023085,47.99999906578845,153300.0
1999-06-09,48.29999829701018,48.999999046325705,47.99999906578845,48.3499975330976,62900.0
1999-06-10,47.99999906578845,48.19999982483533,47.09999755742603,47.599997547694656,52800.0
1999-06-11,48.699999815103965,48.90000057415085,47.2499990803855,48.19999982483533,50200.0
1999-06-14,48.44999981996965,49.400000564419486,48.40000058388223,48.999999046325705,59400.0
1999-06-15,48.699999815103965,48.74999905119139,47.44999983943239,48.29999829701018,49000.0
1999-06-16,48.09999753796328,48.79999828727881,47.94999982970102,48.699999815103965,40100.0
1999-06-17,48.49999905605707,48.49999905605707,47.65000059847928,47.79999830674156,43700.0
1999-06-18,47.49999907551982,47.84999754282897,47.2499990803855,47.40000060334496,39600.0
1999-06-21,46.99999908525118,47.29999831647292,46.5999975671574,47.09999755742603,91100.0
1999-06-22,46.99999908525118,47.19999984429808,45.59999758662014,45.59999758662014,107700.0
1999-06-23,45.499999114445295,46.69999985402944,45.499999114445295,46.69999985402944,78800.0
1999-06-24,46.24999909984824,48.29999829701018,45.90000063253908,47.599997547694656,87400.0
1999-06-25,47.19999984429808,47.84999754282897,47.15000060821065,47.599997547694656,106000.0
1999-06-28,47.9000005936136,47.9000005936136,46.99999908525118,47.40000060334496,37500.0
1999-06-29,47.699999834566704,47.699999834566704,46.29999833593566,46.65000061794202,163700.0
1999-06-30,46.4000006228077,46.90000061307634,45.79999834566704,46.84999756229171,78200.0
1999-07-02,45.499999114445295,46.99999908525118,45.499999114445295,46.99999908525118,34200.0
1999-07-05,46.799998326204296,47.15000060821065,46.5999975671574,47.09999755742603,24900.0
1999-07-06,46.99999908525118,50.2999982580847,46.99999908525118,49.79999826781607,151400.0
1999-07-07,50.04999826295039,51.29999823862196,49.999999026862966,50.59999748930643,127900.0
1999-07-08,49.999999026862966,50.24999902199728,49.249999041460015,49.84999750390349,143400.0
1999-07-09,50.2999982580847,53.79999818996511,50.099997499037805,51.49999899766885,166900.0
1999-07-12,51.69999975671574,51.799998228890594,50.84999748444075,51.449999761581424,53500.0
1999-07-13,51.449999761581424,51.65000052062832,50.549998253219016,51.59999746984369,103800.0
1999-07-14,51.29999823862196,52.65000050116558,51.19999976644712,52.65000050116558,60500.0
1999-07-15,52.19999974698437,52.749998973340425,52.15000051089695,52.699999737253,52300.0
1999-07-16,52.54999821429354,52.90000049629989,50.99999900740022,51.49999899766885,26200.0
1999-07-19,51.90000051576264,51.94999975185006,51.099997479575066,51.49999899766885,32800.0
1999-07-20,50.49999901713159,51.29999823862196,49.999999026862966,50.15000054982243,35100.0
1999-07-21,49.79999826781607,49.79999826781607,49.099997518500544,49.099997518500544,57600.0
1999-07-22,49.400000564419486,49.54999827268176,48.74999905119139,48.999999046325705,17700.0
1999-07-23,48.79999828727881,49.19999980537259,47.99999906578845,48.29999829701018,29700.0
1999-07-26,47.49999907551982,47.99999906578845,47.40000060334496,47.79999830674156,85300.0
1999-07-27,48.19999982483533,49.999999026862966,47.79999830674156,48.49999905605707,66100.0
1999-07-28,49.49999903659433,49.49999903659433,47.74999907065413,47.84999754282897,66000.0
1999-07-29,47.94999982970102,47.94999982970102,47.09999755742603,47.49999907551982,56700.0
1999-07-30,47.74999907065413,47.84999754282897,47.34999755256034,47.34999755256034,62000.0
1999-08-03,46.04999834080135,48.65000057901654,45.54999835053272,48.65000057901654,213000.0
1999-08-04,48.999999046325705,49.49999903659433,46.74999909011687,47.2499990803855,76500.0
1999-08-05,46.24999909984824,46.29999833593566,44.74999912904235,45.09999759635151,227900.0
1999-08-06,45.19999988322356,45.40000064227045,44.799998365129774,44.8499976012172,132700.0
1999-08-09,44.8499976012172,44.949999888089245,42.99999916310215,43.3499976304113,158300.0
1999-08-10,43.3499976304113,43.3499976304113,42.59999764500836,42.94999992701472,137700.0
1999-08-11,42.2499991776992,42.99999916310215,41.49999919229626,42.99999916310215,117500.0
1999-08-12,43.40000068119593,43.40000068119593,42.19999994161178,43.04999839918957,76400.0
1999-08-13,43.3499976304113,44.24999913877373,43.3499976304113,44.04999837972683,63600.0
1999-08-16,43.99999914363941,45.74999910957961,43.949999907551984,45.59999758662014,46400.0
1999-08-17,45.84999758175445,46.65000061794202,45.74999910957961,45.9499998686265,40500.0
1999-08-18,46.49999909498256,47.40000060334496,45.349997591485824,45.499999114445295,83100.0
1999-08-19,44.99999912417667,47.65000059847928,44.40000066173319,47.65000059847928,103200.0
1999-08-20,46.09999757688877,47.29999831647292,46.09999757688877,46.349997572023085,30900.0
1999-08-23,46.49999909498256,46.90000061307634,46.349997572023085,46.69999985402944,21100.0
1999-08-24,46.199999863760816,46.29999833593566,45.54999835053272,45.84999758175445,26600.0
1999-08-25,45.74999910957961,45.99999910471392,45.349997591485824,45.9499998686265,26500.0
1999-08-26,46.65000061794202,46.65000061794202,45.04999836026409,45.15000064713613,66200.0
1999-08-27,44.99999912417667,45.19999988322356,44.8499976012172,44.8499976012172,32500.0
1999-08-30,45.499999114445295,45.499999114445295,45.04999836026409,45.24999911931098,20800.0
1999-08-31,45.24999911931098,45.499999114445295,44.99999912417667,45.499999114445295,31900.0
1999-09-01,45.04999836026409,46.15000062767339,45.04999836026409,46.09999757688877,32000.0
1999-09-02,45.99999910471392,45.99999910471392,45.349997591485824,45.9499998686265,32000.0
1999-09-03,46.15000062767339,46.49999909498256,44.799998365129774,44.799998365129774,28400.0
1999-09-07,45.499999114445295,45.499999114445295,43.99999914363941,43.99999914363941,33700.0
1999-09-08,45.09999759635151,45.40000064227045,44.54999836999546,44.69999989295493,37200.0
1999-09-09,45.24999911931098,48.65000057901654,44.99999912417667,48.24999906092276,171000.0
1999-09-10,48.24999906092276,49.999999026862966,47.84999754282897,48.09999753796328,129500.0
1999-09-13,48.04999830187587,48.09999753796328,46.54999833106998,47.65000059847928,61300.0
1999-09-14,47.09999755742603,47.599997547694656,46.799998326204296,47.49999907551982,39200.0
1999-09-15,48.5499982921445,50.69999977617848,47.599997547694656,49.59999750876918,303600.0
1999-09-16,48.74999905119139,48.74999905119139,46.09999757688877,47.2499990803855,67700.0
1999-09-17,46.99999908525118,46.99999908525118,46.29999833593566,46.49999909498256,203300.0
1999-09-20,46.15000062767339,46.49999909498256,45.74999910957961,45.84999758175445,54900.0
1999-09-21,45.44999987835787,45.44999987835787,44.29999837486115,44.29999837486115,65200.0
1999-09-22,44.29999837486115,44.29999837486115,43.79999838459252,43.90000067146456,71800.0
1999-09-23,43.69999991241767,43.74999914850509,42.15000070552436,42.400000700658666,148000.0
1999-09-24,42.59999764500836,43.19999992214904,42.09999765473973,42.29999841378663,149000.0
1999-09-27,41.99999918256489,43.849997620679936,41.99999918256489,43.79999838459252,59200.0
1999-09-28,43.49999915337078,43.74999914850509,42.2499991776992,42.9000006909273,34700.0
1999-09-29,42.9000006909273,42.9000006909273,41.799998423518,41.90000071039004,51300.0
1999-09-30,41.799998423518,42.99999916310215,41.799998423518,42.400000700658666,81700.0
1999-10-01,42.84999764014268,42.99999916310215,42.2499991776992,42.65000069579298,39900.0
1999-10-04,42.699999931880406,43.74999914850509,42.65000069579298,42.65000069579298,88500.0
1999-10-05,42.84999764014268,42.99999916310215,41.99999918256489,41.99999918256489,92500.0
1999-10-06,41.90000071039004,42.59999764500836,41.90000071039004,41.99999918256489,32500.0
1999-10-07,41.99999918256489,42.400000700658666,41.749999187430575,42.09999765473973,25400.0
1999-10-08,42.99999916310215,42.99999916310215,42.34999764987405,42.34999764987405,38200.0
1999-10-12,43.09999763527699,43.949999907551984,43.09999763527699,43.299998394323886,65900.0
1999-10-13,43.299998394323886,44.40000066173319,43.19999992214904,43.99999914363941,157700.0
1999-10-14,44.499999133908034,44.74999912904235,43.74999914850509,43.949999907551984,149600.0
1999-10-15,42.54999840892094,43.74999914850509,42.54999840892094,43.299998394323886,69500.0
1999-10-18,43.849997620679936,43.90000067146456,41.99999918256489,42.400000700658666,42900.0
1999-10-19,43.09999763527699,43.99999914363941,42.84999764014268,43.99999914363941,121400.0
1999-10-20,43.99999914363941,44.44999989782061,43.49999915337078,43.90000067146456,51300.0
1999-10-21,43.849997620679936,43.849997620679936,43.24999915823646,43.40000068119593,48300.0
1999-10-22,43.40000068119593,44.24999913877373,42.59999764500836,42.699999931880406,40600.0
1999-10-25,42.74999916796784,42.74999916796784,41.84999765960541,42.04999841865232,49400.0
1999-10-26,41.799998423518,42.34999764987405,41.24999919716194,41.90000071039004,63800.0
1999-10-27,41.84999765960541,41.84999765960541,40.59999768393384,40.90000072985278,75300.0
1999-10-28,40.94999996594021,41.90000071039004,40.499999211759,40.749999206893314,73300.0
1999-10-29,40.749999206893314,41.749999187430575,40.749999206893314,41.049998438115054,61500.0
1999-11-01,40.499999211759,40.499999211759,39.59999770339658,40.40000073958415,89100.0
1999-11-02,40.499999211759,40.59999768393384,40.09999769366521,40.499999211759,64600.0
1999-11-03,40.79999844298074,40.79999844298074,39.99999922149037,39.99999922149037,55700.0
1999-11-04,40.40000073958415,40.40000073958415,39.74999922635605,39.99999922149037,67000.0
1999-11-05,39.90000074931552,39.90000074931552,37.59999774232207,38.20000001946274,114300.0
1999-11-08,37.54999850623464,38.15000078337532,36.54999852569739,37.950000024328425,88500.0
1999-11-09,37.950000024328425,37.99999926041585,37.400000797972375,37.70000002919412,92800.0
1999-11-10,37.59999774232207,37.650000793106685,36.29999853056307,36.74999928474428,91300.0
1999-11-11,37.2499992750129,37.99999926041585,36.84999775691912,37.99999926041585,164700.0
1999-11-12,38.49999925068448,39.24999923608743,37.49999927014722,38.40000077850963,182300.0
1999-11-15,38.49999925068448,38.49999925068448,36.09999777151617,36.49999928960996,137700.0
1999-11-16,36.999999279878594,37.49999927014722,36.599997761784806,37.15000080283806,86700.0
1999-11-17,37.20000003892548,37.20000003892548,36.40000081743512,36.90000080770374,74100.0
1999-11-18,36.7999985208317,37.09999775205343,36.49999928960996,36.65000081256943,87100.0
1999-11-19,36.49999928960996,36.65000081256943,35.749999304207016,35.749999304207016,120300.0
1999-11-22,35.499999309072706,35.99999929934133,34.799998559757185,34.99999931880407,141800.0
1999-11-23,35.45000007298528,35.45000007298528,33.499999347998184,33.499999347998184,135600.0
1999-11-24,33.45000011191076,36.95000004379117,32.99999935772956,36.20000005838822,272000.0
1999-11-25,38.99999924095311,41.99999918256489,37.59999774232207,41.99999918256489,300600.0
1999-11-26,41.90000071039004,43.69999991241767,39.09999771312796,42.9000006909273,246000.0
1999-11-29,41.99999918256489,42.59999764500836,40.499999211759,40.99999920202763,140900.0
1999-11-30,40.90000072985278,40.90000072985278,38.59999772285932,38.59999772285932,100300.0
1999-12-01,39.24999923608743,40.69999997080589,38.99999924095311,40.09999769366521,184500.0
1999-12-02,40.99999920202763,41.49999919229626,40.09999769366521,40.349997688799526,100200.0
1999-12-03,40.99999920202763,42.449999936746096,39.74999922635605,39.74999922635605,158700.0
1999-12-06,40.65000073471847,40.65000073471847,38.59999772285932,38.59999772285932,86800.0
1999-12-07,39.49999923122174,39.79999846244348,38.99999924095311,39.74999922635605,80300.0
1999-12-08,40.44999997567157,40.84999767906816,39.65000075418121,40.24999921662469,58400.0
1999-12-09,39.99999922149037,40.09999769366521,38.99999924095311,39.49999923122174,41100.0
1999-12-10,39.79999846244348,40.19999998053726,39.04999847704053,39.69999999026863,49200.0
1999-12-13,39.79999846244348,39.90000074931552,38.34999772772501,38.90000076877826,104100.0
1999-12-14,38.99999924095311,39.40000075904689,38.15000078337532,38.99999924095311,62700.0
1999-12-15,38.15000078337532,38.99999924095311,37.99999926041585,38.7499992458188,65700.0
1999-12-16,39.74999922635605,39.99999922149037,38.49999925068448,39.24999923608743,63100.0
1999-12-17,39.74999922635605,40.79999844298074,39.74999922635605,40.04999845757779,127100.0
1999-12-20,40.24999921662469,40.90000072985278,38.79999848190622,39.49999923122174,75200.0
1999-12-21,38.7499992458188,42.2499991776992,38.7499992458188,42.15000070552436,120000.0
1999-12-22,42.79999840405526,43.09999763527699,41.99999918256489,42.74999916796784,129700.0
1999-12-23,42.99999916310215,43.44999991728335,41.19999996107452,42.79999840405526,99800.0
1999-12-24,42.49999917283352,43.24999915823646,41.99999918256489,42.449999936746096,26200.0
1999-12-29,41.49999919229626,41.799998423518,40.99999920202763,41.799998423518,51800.0
1999-12-30,41.799998423518,42.19999994161178,40.40000073958415,40.40000073958415,28800.0
1999-12-31,40.99999920202763,40.99999920202763,40.15000074444984,40.749999206893314,10300.0
2000-01-04,43.59999762554562,44.29999837486115,42.54999840892094,43.99999914363941,393200.0
2000-01-05,45.40000064227045,48.44999981996965,44.74999912904235,47.54999831160724,504400.0
2000-01-06,48.49999905605707,50.49999901713159,47.84999754282897,50.34999749417212,610700.0
2000-01-07,51.74999899280317,56.499998900355145,51.49999899766885,56.15000043304598,668400.0
2000-01-10,64.99999873492185,73.49999856948855,62.0499980293975,69.49999864733952,1508500.0
2000-01-11,66.74999870086205,66.74999870086205,60.24999882736987,60.44999958641676,1026600.0
2000-01-12,59.59999731414177,63.29999800506907,54.69999969832752,61.99999879331007,724200.0
2000-01-13,64.99999873492185,65.99999871545911,62.59999725575354,64.49999874465323,464000.0
2000-01-14,65.0999972070967,65.99999871545911,63.34999724115649,64.80000179057215,475300.0
2000-01-17,64.99999873492185,69.2499986522052,62.99999877384733,68.80000171272118,341500.0
2000-01-18,66.44999565494312,76.49999851110033,65.99999871545911,73.99999855975719,701800.0
2000-01-19,75.49999853056308,85.49999833593567,75.49999853056308,84.99999834566704,1098900.0
2000-01-20,89.59999673025955,104.99999795641222,85.49999833593567,103.5999964577812,1213400.0
2000-01-21,104.99999795641222,119.8000007201214,103.69999492995603,112.49999781044168,1125600.0
2000-01-24,119.59999614637734,123.8999991144453,93.49999818023376,93.89999969832752,1154300.0
2000-01-25,97.9999980926514,99.99999805372592,87.0999967789164,93.49999818023376,823500.0
2000-01-26,98.74999807805436,98.99999807318866,87.59999676918504,89.80000130400363,284400.0
2000-01-27,88.99999826781607,92.39999972752165,85.99999832620429,88.89999979564122,342800.0
2000-01-28,87.99999828727881,90.1499997713128,78.99999846244349,81.89999993188042,240500.0
2000-01-31,77.09999697354381,96.99999811211414,72.99999857921992,92.99999818996513,770500.0
2000-02-01,96.8999996399393,96.99999811211414,83.49999837486115,94.499998160771,468900.0
2000-02-02,94.499998160771,94.499998160771,88.74999827268176,90.9999982288906,189300.0
2000-02-03,90.9999982288906,98.99999807318866,90.89999975671574,98.49999808292004,289700.0
2000-02-04,99.4999980634573,116.99999772285932,99.4999980634573,108.99999787856126,702700.0
2000-02-07,109.99999785909851,109.99999785909851,103.249997990472,105.5999964188557,235500.0
2000-02-08,109.99999785909851,114.9999977617848,107.49999790775536,111.99999782017304,252200.0
2000-02-09,115.99999774232208,117.44999466234336,111.24999783477008,112.69999475479138,176900.0
2000-02-10,112.69999475479138,112.99999780071028,104.99999795641222,111.80000087582332,155300.0
2000-02-11,109.7499978639642,110.99999783963578,106.99999791748674,106.99999791748674,127500.0
2000-02-14,108.99999787856126,119.99999766447112,107.69999485210508,118.99999768393386,255700.0
2000-02-15,115.55000080283804,118.99999768393386,111.550000880689,116.99999772285932,161900.0
2000-02-16,117.9999977033966,123.69999454070124,115.89999927014722,121.99999762554565,217000.0
2000-02-17,124.9999975671574,132.89999130988625,123.99999758662014,129.74999747470935,287900.0
2000-02-18,135.05000042331463,154.94999393249057,132.99999741145547,149.94999402980426,614400.0
2000-02-21,145.99999715843984,158.49999691515558,144.49999718763397,157.99999692488697,208600.0
2000-02-22,167.99999673025957,177.99999653563214,150.99999706112615,172.49999664267722,542300.0
2000-02-23,174.29999965940203,174.29999965940203,157.99999692488697,163.99999680811052,451500.0
2000-02-24,160.4999968762301,160.99999686649875,147.99999711951438,153.44999396168467,356700.0
2000-02-25,151.4999970513948,159.99999688596148,151.39999094982554,152.10000314323264,172900.0
2000-02-28,150.99999706112615,152.49999703193205,147.10000324054633,149.19999404440134,210700.0
2000-02-29,151.9999970416634,167.49999673999093,151.9999970416634,164.99999678864776,322400.0
2000-03-01,170.99999667187134,187.99999634100476,170.99999667187134,185.4999963896616,448700.0
2000-03-02,187.7499963458704,210.799998949012,185.99999637993025,191.99999626315375,421300.0
2000-03-03,200.9999960879891,203.99999602960088,172.6499905362423,172.6499905362423,356500.0
2000-03-06,177.99999653563214,185.99999637993025,163.10000292914248,164.99999678864776,315000.0
2000-03-07,166.9999967497223,181.49999646751252,166.9999967497223,170.85000277830625,167100.0
2000-03-08,175.499996584289,178.9999965161694,167.649990633556,168.9999967107968,233200.0
2000-03-09,174.10000271505234,179.24999651130372,170.4999966816027,174.99999659402036,214000.0
2000-03-10,179.99999649670667,192.99999624369104,176.49999656482626,188.999996321542,287100.0
2000-03-13,170.4999966816027,185.14999029295808,164.99999678864776,175.99999657455763,226800.0
2000-03-14,176.24999656969194,179.99999649670667,155.0500000340598,156.49999695408107,331700.0
2000-03-15,155.99999696381244,155.99999696381244,127.99999750876918,131.7499974357839,675900.0
2000-03-16,134.99999737253,149.99999708058888,131.80000048656854,145.99999715843984,457600.0
2000-03-17,151.9999970416634,152.99999702220066,140.49999726548492,143.4999972070967,217000.0
2000-03-20,145.99999715843984,149.99999708058888,137.05000038438914,137.49999732387317,254400.0
2000-03-21,133.74999739685842,141.99999723629082,118.99999768393386,135.99999735306727,541300.0
2000-03-22,138.100003415711,144.9999971779026,130.99999745038096,141.8000002919411,208800.0
2000-03-23,149.49999709032025,162.49999683730462,146.9999971389771,161.19999381084844,331000.0
2000-03-24,168.49999672052817,168.49999672052817,148.60000321135223,152.49999703193205,238500.0
2000-03-27,152.99999702220066,152.99999702220066,142.99999721682806,143.99999719736533,224900.0
2000-03-28,139.24999728981334,140.49999726548492,131.99999743091823,134.99999737253,220400.0
2000-03-29,133.99999739199274,134.100003493562,115.14999928474428,115.14999928474428,687000.0
2000-03-30,111.99999782017304,119.99999766447112,101.59999649670668,106.4999979272181,625400.0
2000-03-31,111.99999782017304,125.80000060334496,110.99999783963578,110.99999783963578,439800.0
2000-04-03,114.49999777151618,118.99999768393386,108.30000094394292,115.99999774232208,320600.0
2000-04-04,122.99999760608289,122.99999760608289,90.49999823862196,112.24999781530737,445200.0
2000-04-05,109.99999785909851,123.1999945504326,105.99999793694948,117.09999619503418,225100.0
2000-04-06,122.99999760608289,134.99999737253,122.99999760608289,130.99999745038096,531300.0
2000-04-07,138.74999729954473,139.89999117364707,124.9999975671574,125.99999754769466,235300.0
2000-04-10,131.99999743091823,131.99999743091823,119.49999767420248,121.499997635277,237300.0
2000-04-11,114.9999977617848,121.99999762554565,109.39999939665503,117.39999924095312,296400.0
2000-04-12,117.9999977033966,121.09999611718322,109.99999785909851,110.19999480344823,159500.0
2000-04-13,110.99999783963578,115.24999775691911,105.99999793694948,109.89999938692368,214400.0
2000-04-14,105.99999793694948,111.99999782017304,95.24999814617394,97.9999980926514,485900.0
2000-04-17,94.499998160771,105.05000100719684,90.9999982288906,104.0999964480498,339400.0
2000-04-18,109.99999785909851,118.99999768393386,106.2499979320838,118.19999464774632,252200.0
2000-04-19,120.99999764500836,120.99999764500836,109.4999978688299,113.59999626315376,159400.0
2000-04-20,113.99999778124756,113.99999778124756,105.09999642858708,106.4999979272181,149100.0
2000-04-24,104.0999964480498,104.0999964480498,96.99999811211414,100.9999980342632,115000.0
2000-04-25,104.99999795641222,115.49999775205345,104.34999644318412,107.39999943558053,285100.0
2000-04-26,108.69999483264236,111.74999782503872,106.14999945990894,111.74999782503872,218900.0
2000-04-27,105.55000099746545,120.99999764500836,104.99999795641222,118.99999768393386,182200.0
2000-04-28,121.499997635277,123.74999759148584,116.8000007785096,122.49999761581424,194100.0
2000-05-01,123.99999758662014,128.7499974941721,122.09999609772048,128.6999944433875,153500.0
2000-05-02,124.24999758175446,124.9999975671574,115.99999774232208,119.99999766447112,178000.0
2000-05-03,116.09999621449693,116.09999621449693,110.24999785423284,112.99999780071028,192400.0
2000-05-04,114.0999962534224,120.89999917283352,112.749997805576,113.49999779097892,142700.0
2000-05-05,110.49999784936716,112.99999780071028,107.69999485210508,108.8999994063864,293300.0
2000-05-08,107.19999486183646,111.4999978299044,104.4999979661436,109.39999939665503,104000.0
2000-05-09,109.89999938692368,111.39999935772956,103.09999646751255,103.49999798560631,174000.0
2000-05-10,101.49999802453182,103.99999797587496,97.59999657455762,100.49999804399457,251600.0
2000-05-11,104.4999979661436,106.94999486670214,101.99999801480044,104.89999948423736,79700.0
2000-05-12,106.99999791748674,109.99999785909851,106.05000098773408,109.24999787369558,100900.0
2000-05-15,109.99999785909851,109.99999785909851,103.99999797587496,108.99999787856126,103500.0
2000-05-16,110.49999784936716,113.09999627288516,108.99999787856126,111.24999783477008,84900.0
2000-05-17,107.999997898024,109.19999482291097,105.99999793694948,108.49999788829264,41900.0
2000-05-18,109.99999785909851,110.74999784450146,106.99999791748674,107.59999637993022,160200.0
2000-05-19,105.94999488616487,105.99999793694948,100.9999980342632,101.99999801480044,134800.0
2000-05-23,101.3000010801821,101.3000010801821,95.09999662321448,95.3999996691334,218800.0
2000-05-24,95.3999996691334,95.99999813157687,90.24999824348764,95.99999813157687,232500.0
2000-05-25,98.99999807318866,101.99999801480044,95.74999813644256,95.99999813157687,144100.0
2000-05-26,93.84999664754292,95.99999813157687,91.99999820942784,94.84999662808016,101800.0
2000-05-29,91.99999820942784,98.24999808778573,91.99999820942784,96.09999660375172,37100.0
2000-05-30,96.3000011774958,103.74999798074064,96.3000011774958,103.30000104125662,141100.0
2000-05-31,102.9499949445531,111.8999993479982,100.49999804399457,111.39999935772956,508600.0
2000-06-01,112.05000087095765,116.99999772285932,111.99999782017304,115.49999775205345,235900.0
2000-06-02,117.9999977033966,120.69999459908944,117.9999977033966,119.99999766447112,289400.0
2000-06-05,119.8000007201214,120.49999765473974,115.74999774718776,118.69999463801491,149100.0
2000-06-06,116.99999772285932,117.9999977033966,113.6499993139384,114.24999777638187,108200.0
2000-06-07,114.59999624369104,120.6499991776992,114.34999624855672,117.9999977033966,96700.0
2000-06-08,117.49999771312795,117.49999771312795,114.05000083203215,114.34999624855672,60000.0
2000-06-09,116.84999619989986,121.99999762554565,115.49999775205345,118.59999616584008,176900.0
2000-06-12,120.49999765473974,121.09999611718322,117.49999771312795,118.99999768393386,134700.0
2000-06-13,119.39999920202764,121.99999762554565,118.2499976985309,118.2499976985309,110100.0
2000-06-14,121.99999762554565,123.2499976012172,120.5999961269146,121.99999762554565,98400.0
2000-06-15,121.99999762554565,121.99999762554565,117.74999770826228,118.99999768393386,83800.0
2000-06-16,120.99999764500836,121.39999916310217,117.24999771799364,117.49999771312795,57800.0
2000-06-19,119.19999462828356,119.99999766447112,116.99999772285932,119.99999766447112,68300.0
2000-06-20,120.24999765960544,137.49999732387317,120.24999765960544,136.9999973336045,504400.0
2000-06-21,134.49999738226137,139.9999972752163,130.10000357141294,135.99999735306727,297900.0
2000-06-22,135.99999735306727,137.69999426822284,125.24999756229172,126.99999752823192,111800.0
2000-06-23,126.99999752823192,134.99999737253,122.99999760608289,131.99999743091823,129600.0
2000-06-26,133.55000045250873,134.49999738226137,131.6000035422188,132.24999742605254,185700.0
2000-06-27,132.24999742605254,134.7499973773957,130.10000357141294,131.7499974357839,61700.0
2000-06-28,133.69999434607382,137.74999731900746,129.9999974698437,129.9999974698437,76200.0
2000-06-29,130.30000051576263,133.69999434607382,126.64999906092277,128.19999445311888,94900.0
2000-06-30,129.14999138287152,133.99999739199274,129.14999138287152,133.99999739199274,86400.0
2000-07-04,133.99999739199274,133.99999739199274,131.4999974406496,132.99999741145547,11700.0
2000-07-05,132.24999742605254,137.24999732873883,130.49999746011233,135.14999126609507,176900.0
2000-07-06,137.35000343030805,140.4499942147003,135.05000042331463,140.14999116878138,141400.0
2000-07-07,142.74999722169375,160.2499968810958,142.69999417090915,155.4999969735438,386900.0
2000-07-10,152.99999702220066,154.9999969832752,144.9999971779026,146.9999971389771,198300.0
2000-07-11,146.9999971389771,152.30000008758233,145.99999715843984,146.49999714870847,175800.0
2000-07-12,146.9999971389771,151.24999705626047,146.9999971389771,150.49999707085752,176200.0
2000-07-13,152.99999702220066,152.99999702220066,145.10000327947182,148.99999710005162,130900.0
2000-07-14,148.99999710005162,157.74999692975263,148.99999710005162,155.99999696381244,167000.0
2000-07-17,153.99999700273793,155.0500000340598,149.49999709032025,150.99999706112615,86200.0
2000-07-18,151.44999400061016,156.9999969443497,146.49999714870847,154.05000005352255,159800.0
2000-07-19,154.9999969832752,157.04999999513433,149.99999708058888,151.9999970416634,104700.0
2000-07-20,153.99999700273793,157.99999692488697,151.4999970513948,156.39999085251185,110600.0
2000-07-21,153.05000007298528,161.44999380598276,153.05000007298528,156.89999084278048,116200.0
2000-07-24,154.9999969832752,156.9999969443497,147.99999711951438,150.10000318215813,152600.0
2000-07-25,148.99999710005162,149.99999708058888,138.550000355195,141.99999723629082,276700.0
2000-07-26,138.99999729467905,140.99999725575356,135.05000042331463,136.19999429741696,287500.0
2000-07-27,137.99999731414178,137.99999731414178,132.05000048170282,133.99999739199274,130000.0
2000-07-28,132.99999741145547,133.99999739199274,123.55000064713612,126.4999975379633,173900.0
2000-07-31,131.99999743091823,133.89999129042351,125.19999451150711,130.89999134881174,150900.0
2000-08-01,135.99999735306727,135.99999735306727,129.9999974698437,131.14999134394606,156600.0
2000-08-02,130.99999745038096,130.99999745038096,119.7499976693368,119.99999766447112,168900.0
2000-08-03,119.55000072498709,128.99999748930645,115.99999774232208,127.49999751850056,159300.0
2000-08-04,132.99999741145547,134.8500034789649,130.8500035568159,133.99999739199274,120800.0
2000-08-08,142.99999721682806,143.60000330866595,140.2499972703506,142.74999722169375,138500.0
2000-08-09,143.19999416117778,143.19999416117778,136.60000344490513,137.89999121257253,105500.0
2000-08-10,139.9999972752163,141.7499972411565,136.44999429255128,138.60000340597963,72300.0
2000-08-11,139.69999422929737,141.24999725088787,137.99999731414178,141.24999725088787,59900.0
2000-08-14,140.60000336705414,143.6999941514464,139.10000339624827,142.19999418064052,44700.0
2000-08-15,141.99999723629082,142.44999417577483,137.74999731900746,138.85000340111395,47800.0
2000-08-16,137.99999731414178,139.74999728008197,137.99999731414178,139.49999728494765,61600.0
2000-08-17,139.85000338165122,143.4999972070967,139.85000338165122,141.5500002968068,109300.0
2000-08-18,140.99999725575356,141.4999972460222,139.14999118824412,139.49999728494765,55400.0
2000-08-21,138.0500003649264,141.9499941855062,138.0500003649264,141.9499941855062,50000.0
2000-08-22,141.99999723629082,143.85000330380024,140.99999725575356,140.99999725575356,82700.0
2000-08-23,141.05000030653818,141.69999419037188,138.64999119797548,139.10000339624827,42700.0
2000-08-24,139.9999972752163,143.99999719736533,137.49999732387317,143.99999719736533,95600.0
2000-08-25,142.80000027247837,149.99999708058888,142.80000027247837,149.74999708545457,160300.0
2000-08-28,150.0500001313735,152.49999703193205,149.35000319675518,150.99999706112615,85700.0
2000-08-29,150.99999706112615,150.99999706112615,147.55000018003037,149.49999709032025,57400.0
2000-08-30,148.05000017029897,149.49999709032025,144.9999971779026,145.55000021895583,68600.0
2000-08-31,145.3000002238215,151.24999705626047,145.3000002238215,149.35000319675518,140300.0
2000-09-01,151.9999970416634,153.44999396168467,147.44999407846112,148.99999710005162,93000.0
2000-09-05,147.1499910325422,155.99999696381244,146.5500001994931,153.99999700273793,283400.0
2000-09-06,153.14999091576576,164.99999678864776,153.1000031237699,162.94999377678863,371200.0
2000-09-07,162.2499968421703,169.85000279776898,154.24999699787224,156.05000001459706,313200.0
2000-09-08,155.39999087197458,156.49999695408107,144.9999971779026,150.49999707085752,197700.0
2000-09-11,148.14999101307944,164.89999068707854,148.14999101307944,161.999996847036,222300.0
2000-09-12,166.9999967497223,179.74999650157235,166.4999967594537,171.6000027637092,476700.0
2000-09-13,168.49999672052817,177.99999653563214,161.10000296806797,163.99999680811052,309800.0
2000-09-14,169.04999976158143,172.49999664267722,164.99999678864776,169.99999669133408,124200.0
2000-09-15,167.35000284642584,174.99999659402036,165.2999998345667,165.99999676918503,102600.0
2000-09-18,165.4499937281318,165.99999676918503,155.55000002432843,155.6499908671089,158700.0
2000-09-19,156.6000030556503,159.99999688596148,152.99999702220066,156.89999084278048,133900.0
2000-09-20,158.2499969200213,166.7999998053726,157.99999692488697,165.0499998394324,185400.0
2000-09-21,166.9999967497223,167.99999673025957,160.99999686649875,166.44999370866904,103500.0
2000-09-22,156.9999969443497,165.69999372326612,156.9999969443497,164.74999679351347,116000.0
2000-09-25,162.89999072600403,172.2499966475429,162.89999072600403,171.99999665240858,201100.0
2000-09-26,164.99999678864776,171.39999056057073,163.99999680811052,165.4999967789164,146900.0
2000-09-27,169.44999365028082,170.99999667187134,159.99999688596148,162.60000293887387,136100.0
2000-09-28,160.2499968810958,161.999996847036,159.19999384977393,159.99999688596148,86700.0
2000-09-29,160.29999993188042,168.49999672052817,160.14999077952658,165.0499998394324,93600.0
2000-10-02,167.60000284156015,167.60000284156015,156.6000030556503,156.6000030556503,99800.0
2000-10-03,157.24999693948402,157.99999692488697,140.99999725575356,142.35000333299436,192100.0
2000-10-04,140.99999725575356,152.49999703193205,133.14999130502056,148.6999940541327,279100.0
2000-10-05,151.44999400061016,151.9999970416634,145.10000327947182,147.30000018489605,94600.0
2000-10-06,147.55000018003037,147.99999711951438,138.64999119797548,140.99999725575356,196200.0
2000-10-10,139.89999117364707,144.9999971779026,138.99999729467905,139.30000034059796,68000.0
2000-10-11,136.49999734333588,138.4999973044104,130.05000052062832,131.4999974406496,169200.0
2000-10-12,136.80000038925482,143.4999972070967,133.24999740658978,139.9499942244317,148200.0
2000-10-13,139.9999972752163,146.9999971389771,139.49999728494765,146.69999409305817,158900.0
2000-10-16,148.8999909984824,155.35000307997873,147.10000324054633,152.99999702220066,152300.0
2000-10-17,152.10000314323264,156.9999969443497,145.99999715843984,145.99999715843984,131300.0
2000-10-18,140.99999725575356,143.8999910957961,137.49999732387317,138.6999942487601,179700.0
2000-10-19,144.94999412711798,147.99999711951438,142.99999721682806,145.24999717303692,132800.0
2000-10-20,143.749997202231,154.9999969832752,143.24999721196238,150.94999401034153,193400.0
2000-10-23,149.99999708058888,157.49999693461834,148.499997109783,156.9999969443497,217800.0
2000-10-24,159.85000299239638,164.94999373786317,159.85000299239638,163.19999377192295,247300.0
2000-10-25,156.9999969443497,163.99999680811052,155.10000308484442,159.99999688596148,98200.0
2000-10-26,156.9999969443497,161.999996847036,147.99999711951438,151.9999970416634,198200.0
2000-10-27,154.9999969832752,157.79999998053725,152.49999703193205,154.9999969832752,58500.0
2000-10-30,156.49999695408107,160.4999968762301,153.99999700273793,156.14999085737753,107600.0
2000-10-31,159.49999689569285,163.99999680811052,157.49999693461834,163.99999680811052,156300.0
2000-11-01,164.74999679351347,167.10000285129152,160.4999968762301,166.4999967594537,187300.0
2000-11-02,168.8999906092276,170.99999667187134,167.10000285129152,168.60000282209742,184700.0
2000-11-03,169.49999670106544,171.24999666700563,168.3500028269631,168.9999967107968,85200.0
2000-11-06,168.6999936648779,169.49999670106544,162.2499968421703,162.54999988808925,80400.0
2000-11-07,161.49999685676738,164.04999985889512,158.899990803855,162.2499968421703,75800.0
2000-11-08,165.4499937281318,165.4499937281318,158.79999996107452,158.9999969054242,107700.0
2000-11-09,155.24999697840948,157.49999693461834,146.80000019462742,150.49999707085752,191400.0
2000-11-10,149.85000318702382,152.49999703193205,137.99999731414178,138.94999424389442,185200.0
2000-11-13,134.44999433147674,135.99999735306727,126.64999906092277,131.89999132934898,282300.0
2000-11-14,138.4999973044104,144.35000329406887,134.99999737253,142.19999418064052,205400.0
2000-11-15,142.10000333786004,142.49999722655943,136.9999973336045,140.49999726548492,193700.0
2000-11-16,135.99999735306727,138.6999942487601,133.0500004622401,133.14999130502056,131000.0
2000-11-17,135.10000347409922,135.89999125149802,128.99999748930645,130.1999944141934,123600.0
2000-11-20,126.99999752823192,126.99999752823192,119.49999767420248,119.7499976693368,283000.0
2000-11-21,120.14999918743058,121.80000068119593,109.59999634100474,110.89999936746092,257300.0
2000-11-22,105.99999793694948,108.24999789315832,103.49999798560631,107.49999790775536,420000.0
2000-11-23,106.55000097800271,117.9999977033966,106.55000097800271,117.9999977033966,143500.0
2000-11-24,119.94999461368651,126.39999906578844,114.24999777638187,125.99999754769466,151300.0
2000-11-27,129.9999974698437,132.49999742118686,116.99999772285932,118.49999769366522,262900.0
2000-11-28,120.80000070065866,120.80000070065866,109.99999785909851,111.4999978299044,182800.0
2000-11-29,113.44999474019431,113.44999474019431,107.59999637993022,110.99999783963578,165300.0
2000-11-30,106.14999945990894,111.3000008855547,93.99999817050237,104.99999795641222,388200.0
2000-12-01,107.999997898024,114.24999777638187,106.4999979272181,107.999997898024,234900.0
2000-12-04,108.8999994063864,109.4999978688299,101.64999954749128,103.99999797587496,155200.0
2000-12-05,109.99999785909851,116.4999977325907,105.89999946477464,115.69999469640317,249000.0
2000-12-06,115.49999775205345,126.30000059361358,115.49999775205345,117.9999977033966,190400.0
2000-12-07,117.9999977033966,119.7499976693368,111.24999783477008,115.49999775205345,142600.0
2000-12-08,121.99999762554565,130.99999745038096,121.99999762554565,130.99999745038096,326400.0
2000-12-11,122.89999913390804,125.24999756229172,119.99999766447112,124.9999975671574,261900.0
2000-12-12,122.55000066659886,127.09999600040678,121.64999915823648,122.74999761094855,159500.0
2000-12-13,117.80000075904688,117.80000075904688,101.74999801966612,105.89999946477464,448800.0
2000-12-14,106.89999944531188,108.80000093421154,98.80000112883896,100.44999499320996,293800.0
2000-12-15,100.74999803912888,104.99999795641222,99.5500011142419,103.09999646751255,174900.0
2000-12-18,104.99999795641222,108.80000093421154,101.74999801966612,103.5999964577812,179800.0
2000-12-19,103.5999964577812,108.49999788829264,98.99999807318866,98.99999807318866,147500.0
2000-12-20,96.99999811211414,102.24999800993476,92.59999667187132,94.99999815103963,323700.0
2000-12-21,92.39999972752165,94.4499951099864,86.99999830674156,89.4999982580847,335700.0
2000-12-22,89.24999826295038,98.99999807318866,87.99999828727881,97.30000115803308,133400.0
2000-12-27,93.74999817536803,98.99999807318866,92.24999820456216,98.30000113857032,200400.0
2000-12-28,98.49999808292004,101.99999801480044,96.49999812184552,101.39999955235696,291100.0
2000-12-29,102.99999799533772,102.99999799533772,94.39999968859615,94.499998160771,115900.0
2001-01-02,95.05000120182424,96.49999812184552,83.14999990755199,84.14999988808924,157200.0
2001-01-03,79.99999844298074,94.99999815103963,77.99999848190622,90.59999671079682,418300.0
2001-01-04,92.89999971779028,96.59999659402035,91.2499982240249,93.30000123588404,244500.0
2001-01-05,93.39999970805889,94.74999815590532,82.99999838459252,84.55000140618303,169100.0
2001-01-08,83.89999989295492,85.99999832620429,80.999998423518,82.99999838459252,141600.0
2001-01-09,82.39999992214904,85.3499968129762,80.09999691515559,82.34999687136443,131100.0
2001-01-10,82.09999687623011,89.44999520730009,81.74999840892094,89.30000131373501,175700.0
2001-01-11,89.4999982580847,103.49999798560631,87.99999828727881,101.59999649670668,465100.0
2001-01-12,102.05000106558504,104.74999796127793,94.499998160771,94.99999815103963,211600.0
2001-01-15,96.49999812184552,96.8999996399393,95.49999814130824,95.59999661348311,55800.0
2001-01-16,96.64999964480498,104.99999795641222,95.55000119209286,104.4999979661436,309600.0
2001-01-17,107.39999943558053,111.34999630694494,104.99999795641222,106.09999640912432,324500.0
2001-01-18,107.1499994404462,112.49999781044168,105.99999793694948,108.99999787856126,207900.0
2001-01-19,112.49999781044168,115.14999928474428,110.80000089528606,113.99999778124756,331100.0
2001-01-22,113.74999778611324,114.24999777638187,106.34999640425865,107.24999791262104,223100.0
2001-01-23,109.99999785909851,112.84999627775083,107.09999638966158,112.80000085636058,271000.0
2001-01-24,113.99999778124756,113.99999778124756,107.9499948472394,107.999997898024,175900.0
2001-01-25,107.999997898024,108.49999788829264,98.99999807318866,99.05000112397327,287700.0
2001-01-26,98.99999807318866,107.69999485210508,98.99999807318866,106.4999979272181,205200.0
2001-01-29,108.6499994112521,108.99999787856126,105.84999641399,107.999997898024,204700.0
2001-01-30,108.49999788829264,115.30000080770373,108.49999788829264,113.99999778124756,194800.0
2001-01-31,115.3999992798786,117.9999977033966,113.55000084176352,114.9999977617848,284900.0
2001-02-01,114.989995625749,114.989995625749,109.94999480831392,112.26999445798457,164500.0
2001-02-02,111.99999782017304,111.99999782017304,107.1099985256974,108.99999787856126,95200.0
2001-02-05,108.99999787856126,109.30000092448016,106.99999791748674,108.49999788829264,91600.0
2001-02-06,108.99999787856126,112.99999780071028,108.49999788829264,109.9800012164213,57100.0
2001-02-07,108.99999787856126,109.99999785909851,105.14999947937169,105.71999916310214,246600.0
2001-02-08,105.55000099746545,106.89999944531188,103.63999737253,103.73000133806345,105400.0
2001-02-09,101.99999801480044,101.99999801480044,96.49999812184552,99.19999501753838,210300.0
2001-02-12,99.64999958641675,100.57999987349216,94.76000029194113,97.74999809751708,136100.0
2001-02-13,100.09999652590078,100.84999651130371,97.23000146457125,97.28999902199728,89200.0
2001-02-14,97.9999980926514,100.49999804399457,94.89999967886476,100.49999804399457,208100.0
2001-02-15,102.800001050988,106.60999853542876,102.45999709032026,103.37000073471847,103900.0
2001-02-16,98.99999807318866,101.74999801966612,98.49999808292004,99.99999805372592,95200.0
2001-02-19,99.99999805372592,99.99999805372592,95.99999813157687,97.9999980926514,39000.0
2001-02-20,97.9999980926514,99.699995007807,93.88999756229173,94.0999966426772,147200.0
2001-02-21,92.99999818996513,92.99999818996513,86.03999924095311,86.03999924095311,275000.0
2001-02-22,85.99999832620429,85.99999832620429,72.99999857921992,74.6799988516983,473700.0
2001-02-23,75.90000004865685,76.99999850136896,71.40000013623919,72.3000016446016,416700.0
2001-02-26,75.9999985208317,78.89999999026863,73.4100022333495,75.49999853056308,222000.0
2001-02-27,77.48999635560179,79.05999601986952,74.51999519270304,74.84999701733499,181800.0
2001-02-28,75.26000067146455,75.26999517810597,66.34999718276828,71.48999647237824,264600.0
2001-03-01,68.49999866680226,70.99999861814541,66.09999718763396,70.99999861814541,255000.0
2001-03-02,68.88999804886024,70.99999861814541,65.99999871545911,67.12000144024282,870500.0
2001-03-05,68.31999836512978,69.94999558682353,67.73000203872209,68.42999897334043,146600.0
2001-03-06,70.49999862787678,71.69999555276374,67.80000173218393,68.27999745038096,263800.0
2001-03-07,69.84999711464869,71.27999739199274,68.74999866193657,68.74999866193657,196500.0
2001-03-08,69.94999558682353,70.49999862787678,67.21999991241766,67.84999715357417,153600.0
2001-03-09,66.98999655996057,66.98999655996057,60.49999882250418,61.41999697354381,272000.0
2001-03-12,57.479998423518,58.400000389254814,53.749998953877686,54.24999894414631,370200.0
2001-03-13,52.99999896847474,63.269999226356056,51.25999732387314,62.40000031140385,425500.0
2001-03-14,57.99999887116104,62.74999877871302,55.99999891008652,58.44999962534224,296700.0
2001-03-15,61.69999956208834,62.9299990803855,59.99999883223556,62.24999878844439,233900.0
2001-03-16,62.74999877871302,62.74999877871302,59.18999747470938,60.44999958641676,263800.0
2001-03-19,61.90000032113522,63.499998764115965,59.74000051576263,62.74000045737441,148300.0
2001-03-20,65.65000024814995,66.83000053035968,60.0999973044104,60.69999958155108,259400.0
2001-03-21,60.69999958155108,63.99999875438459,57.84999734820156,58.18999749417212,180800.0
2001-03-22,55.24999892468357,60.999998812772816,51.67999929934133,59.74999883710124,333500.0
2001-03-23,62.99999877384733,63.47999830674156,58.49999886142967,61.29999804399456,325500.0
2001-03-26,63.799997995337705,67.23999655509489,60.999998812772816,61.97999833593566,279300.0
2001-03-27,63.499998764115965,66.74999870086205,62.59999725575354,65.99999871545911,203200.0
2001-03-28,63.99999875438459,64.4499956938686,59.59999731414177,60.0999973044104,234400.0
2001-03-29,61.4000003308666,65.9800020727819,58.5800006909273,58.99999885169829,299800.0
2001-03-30,59.99999883223556,63.5999972362908,57.74999887602672,62.79999801480045,233800.0
2001-04-02,63.99999875438459,64.74999873978754,57.97999841378663,59.79999807318867,262000.0
2001-04-03,58.749998856563984,58.749998856563984,54.90000045737441,55.90000043791167,208200.0
2001-04-04,55.0999974017241,59.0199993090727,53.38000002919412,55.33999907551981,218900.0
2001-04-05,58.99999885169829,60.44999958641676,57.08000072012141,60.44999958641676,309100.0
2001-04-06,58.49999886142967,60.490000501165575,57.35999949396874,58.400000389254814,287900.0
2001-04-09,59.97999837486115,60.19999959128244,57.35999949396874,58.92999915823646,174600.0
2001-04-10,58.92999915823646,63.99999875438459,58.310000238418574,62.96999999513432,229700.0
2001-04-11,64.99999873492185,67.12000144024282,63.01999923122174,64.80000179057215,469700.0
2001-04-12,64.59999721682807,69.48999651130372,62.99999877384733,68.80000171272118,188800.0
2001-04-16,67.77999746011233,68.5999971389771,64.71999996107452,65.99999871545911,225000.0
2001-04-17,64.24999874951891,67.499998686265,63.99999875438459,66.51999534840496,191600.0
2001-04-18,69.0500017078555,76.8700012504811,69.0500017078555,72.0599961561087,511500.0
2001-04-19,72.78999949883443,76.99999850136896,70.9899964821096,76.99999850136896,189200.0
2001-04-20,74.99999854029444,75.69000096827135,71.49999860841403,72.3000016446016,276700.0
2001-04-23,70.51000076391257,70.51000076391257,67.80999623882535,69.2499986522052,227200.0
2001-04-24,69.37000139645166,73.34999704652908,69.37000139645166,71.01999526082263,179000.0
2001-04-25,71.01999526082263,72.13999798560633,70.19999558195785,71.1999955624951,145500.0
2001-04-26,73.30000162513886,75.59999700273792,72.69999553330099,74.59999702220067,162300.0
2001-04-27,76.98000185869175,79.09999693461833,75.67999883223555,79.09999693461833,194800.0
2001-04-30,81.16000208251326,85.74999833106997,80.20999752336624,81.81999810238278,255900.0
2001-05-01,79.98999630694495,80.74999842838369,76.80000155701926,80.74999842838369,220600.0
2001-05-02,81.99999840405526,82.9499953338079,80.1099990511914,81.48000177110941,201900.0
2001-05-03,79.34999692975265,79.88999783477009,76.55999606852636,77.99999848190622,161900.0
2001-05-04,75.48999639452727,79.74999844784642,74.62000129427226,79.24999845757779,138400.0
2001-05-07,79.74999844784642,80.73999629234788,78.15000000486569,78.35999908525119,110900.0
2001-05-08,79.99999844298074,79.99999844298074,77.21999971779026,79.10999907065413,122800.0
2001-05-09,77.99999848190622,80.49999843324937,77.19999544571866,77.4999984916376,241800.0
2001-05-10,79.19999540679318,79.94999539219613,73.24999857435424,73.98000191707997,204200.0
2001-05-11,73.99999855975719,74.8899979320838,72.45999767420248,73.27999735306726,103200.0
2001-05-14,73.99999855975719,73.99999855975719,72.19999554303236,73.12000132346637,76900.0
2001-05-15,73.74999856462287,74.99999854029444,72.90000010704507,74.99999854029444,99600.0
2001-05-16,73.74999856462287,76.90000002919412,73.40000009731371,75.69999547491277,170900.0
2001-05-17,75.9999985208317,91.2499982240249,75.9999985208317,88.49999827754745,1132200.0
2001-05-18,89.60999886629536,92.49999819969648,83.99999836512978,87.7499982921445,886500.0
2001-05-22,91.99999820942784,98.99999807318866,90.49999823862196,91.74999821429354,395300.0
2001-05-23,91.74999821429354,91.87000095854,87.39999982483533,87.39999982483533,254200.0
2001-05-24,88.99999826781607,92.99999818996513,87.39999982483533,90.69999518297168,233300.0
2001-05-25,90.84999670593112,93.44999512944914,88.71999949396874,89.99999824835334,267400.0
2001-05-28,90.64999976158144,91.73999607825772,88.55000132833206,91.73999607825772,13100.0
2001-05-29,90.74999823375629,91.49999821915922,85.31999803426318,85.8000013818546,178800.0
2001-05-30,84.019995007807,84.67999865707088,78.24999847704053,78.73999633127336,274300.0
2001-05-31,80.3499969102899,84.99999834566704,80.09999691515559,82.99999838459252,292700.0
2001-06-01,85.99999832620429,86.48999618043713,81.76000054495674,84.38999774718776,175100.0
2001-06-04,84.4999983553984,84.99999834566704,81.58000024328426,83.23999624369104,106000.0
2001-06-05,83.99999836512978,85.09999681784188,83.28999929447565,83.76999501267268,104100.0
2001-06-06,83.99999836512978,86.49999831647293,82.39999992214904,82.84999686163306,118300.0
2001-06-07,82.09999687623011,82.14999992701472,80.59999690542422,80.999998423518,294500.0
2001-06-08,81.6499999367461,81.6499999367461,76.94999545058434,77.27999727521629,169700.0
2001-06-11,77.99999848190622,81.49999841378663,74.49999855002581,79.99999844298074,163700.0
2001-06-12,77.98999634587042,80.24999843811506,77.24999849650328,79.55000150349673,282700.0
2001-06-13,79.62000119695855,79.99999844298074,74.99999854029444,75.49999853056308,93700.0
2001-06-14,74.87000128940657,74.87000128940657,70.3499971049173,72.3000016446016,167300.0
2001-06-15,70.65000015083625,71.99999859868267,68.94999560628627,71.05999617557144,224400.0
2001-06-18,71.48999647237824,72.53999950370012,64.98000209224463,65.99999871545911,256100.0
2001-06-19,68.44999561601765,68.90000018489604,60.90000034059796,60.999998812772816,249300.0
2001-06-20,60.34999729954471,65.37999598094403,59.99999883223556,65.06999842838368,239700.0
2001-06-21,64.99999873492185,70.41999679837915,64.99999873492185,68.80000171272118,181700.0
2001-06-22,69.65000017029898,69.69999559168922,67.99999867653364,67.99999867653364,133800.0
2001-06-25,68.1399980634573,69.49999864733952,65.99999871545911,67.05000174678099,79400.0
2001-06-26,66.1999956598088,69.95999772285933,65.05000178570647,68.71999988322355,112500.0
2001-06-27,69.84999711464869,71.49999860841403,66.3899980975171,66.55000175651236,164800.0
2001-06-28,68.80000171272118,71.2099976985309,67.99999867653364,70.73999648697529,159700.0
2001-06-29,70.94000106071937,72.3199982872788,69.74999864247383,71.95999768393385,96100.0
2001-07-03,71.99999859868267,72.59999706112615,70.26000076877826,72.24999859381698,67200.0
2001-07-04,70.99999861814541,71.59999708058889,70.55000167866139,70.55000167866139,50200.0
2001-07-05,69.73999650643803,69.83999497861288,68.81999835539841,69.34999712438005,66700.0
2001-07-06,68.60999927501291,68.6200014110487,66.49999870572773,66.99999869599637,116500.0
2001-07-09,67.01000083203218,68.99999865707089,66.49999870572773,68.99999865707089,57800.0
2001-07-10,69.19999560142058,69.33000048170284,65.62000146943693,65.90000024328427,122300.0
2001-07-11,65.90000024328427,65.90000024328427,63.76999921662468,64.59999721682807,274400.0
2001-07-12,67.80000173218393,69.80000169325845,67.499998686265,69.69999559168922,90500.0
2001-07-13,69.10999926528153,71.90000012650782,68.69999561115196,71.59999708058889,135100.0
2001-07-16,71.1999955624951,71.74999860354835,68.41999683730462,68.53999958155107,178400.0
2001-07-17,68.53999958155107,69.99999863760814,67.80999623882535,69.98000199493093,106300.0
2001-07-18,68.99999865707089,69.23000200952798,67.40000021409016,67.7099977666505,117200.0
2001-07-19,67.9299989830718,70.49999862787678,67.9299989830718,70.01999528028536,56300.0
2001-07-20,68.99999865707089,68.99999865707089,66.49999870572773,66.49999870572773,69700.0
2001-07-23,66.49999870572773,66.51000084176354,60.79999805372592,62.19999955235696,262400.0
2001-07-24,61.4000003308666,61.4000003308666,55.49999891981789,56.99999889062378,411800.0
2001-07-25,56.99999889062378,61.42999910957961,56.499998900355145,60.49999882250418,306700.0
2001-07-26,60.49999882250418,61.65000032600091,59.04999808778572,61.619997732590704,97300.0
2001-07-27,61.81999849163759,64.0500018051692,61.81999849163759,63.68999738712704,110700.0
2001-07-30,63.24999876898165,63.24999876898165,61.65000032600091,62.17999909498256,41600.0
2001-07-31,62.0499980293975,63.90000028220975,60.90000034059796,61.1999995718197,70500.0
2001-08-01,62.84999725088786,64.49999874465323,61.50999712438005,63.99999875438459,204200.0
2001-08-02,65.49999872519048,65.94999566467449,62.99999877384733,63.40999861327972,203200.0
2001-08-03,63.499998764115965,65.05000178570647,63.03999968859615,64.66999691028991,250800.0
2001-08-07,62.900000301672485,62.99999877384733,58.49999886142967,58.599997333604506,246200.0
2001-08-08,57.6999996399393,57.6999996399393,54.88,54.90000045737441,483200.0
2001-08-09,54.74000061307633,55.81000028707543,54.24999894414631,54.99999892954926,171300.0
2001-08-10,54.99999892954926,54.99999892954926,51.799998228890594,51.99999898793748,185700.0
2001-08-13,51.99999898793748,52.99999896847474,51.01999946477463,52.51999943558052,117300.0
2001-08-14,53.24999896360905,53.88000001946274,49.13000011191076,49.4299993431325,222400.0
2001-08-15,49.34999751363486,49.490000715255725,43.49999915337078,44.499999133908034,503300.0
2001-08-16,43.74999914850509,43.74999914850509,40.22000043791167,41.65000071525572,362700.0
2001-08-17,39.99999922149037,39.99999922149037,36.22999883710124,36.599997761784806,499600.0
2001-08-20,35.24999931393839,36.679999591282446,34.24999933340113,35.83000113370465,386500.0
2001-08-21,36.52999806832299,36.83000111424191,34.359999941611775,34.77999810238278,342800.0
2001-08-22,34.99999931880407,34.99999931880407,30.8999990171316,33.67999964967067,557900.0
2001-08-23,33.58000117749582,34.06999903172865,31.43999992214904,31.669999459908944,302100.0
2001-08-24,32.20000013623918,34.74999932366976,32.20000013623918,34.429999635073614,295800.0
2001-08-27,34.99999931880407,38.00999758175446,34.99999931880407,36.74999928474428,527700.0
2001-08-28,37.43999789802399,37.66999743578391,32.56999906092276,32.56999906092276,411900.0
2001-08-29,33.84999781530735,34.49000100719684,31.349999771312795,31.349999771312795,355200.0
2001-08-30,30.74999940152072,31.149999012265912,27.049998710593425,27.620000301672484,556500.0
2001-08-31,27.62999862301109,29.70000018489604,27.099999854029445,29.099999815103963,395300.0
2001-09-04,29.70000018489604,30.74999940152072,28.459998530563077,28.689999975671576,286900.0
2001-09-05,29.749999420983464,29.749999420983464,25.62999866193657,26.549998720324798,506900.0
2001-09-06,26.20000025301563,26.50999971292458,24.49999952316285,25.399999124176677,357000.0
2001-09-07,25.399999124176677,26.29999872519048,24.899999133908043,26.120000330866592,560700.0
2001-09-10,25.29999874465322,27.099999854029445,25.110000121642127,27.099999854029445,489800.0
2001-09-11,26.749999479371684,28.24999945017757,24.049998768981645,24.49999952316285,127900.0
2001-09-13,25.34999988808924,27.54999870086205,24.74999951829717,25.34999988808924,341100.0
2001-09-14,25.49999950370011,25.49999950370011,22.049998807907127,22.599999941611777,207000.0
2001-09-17,22.299998803041444,25.899999114445304,22.299998803041444,23.719998851698293,557300.0
2001-09-18,24.780000204358775,25.59999988322356,22.799998793310078,22.91999963020793,244300.0
2001-09-19,22.80999902199728,23.69000007298528,21.999999571819703,22.599999941611777,621700.0
2001-09-20,24.200000291941112,24.999999513431483,23.42999984916376,24.899999133908043,508900.0
2001-09-21,24.799998754384596,29.499999425849147,23.49999954262559,29.499999425849147,629500.0
2001-09-24,33.720000564419486,35.499999309072706,32.15999922149037,34.200000097313705,781400.0
2001-09-25,34.889998710593424,35.749999304207016,29.70000018489604,30.0499986522052,659400.0
2001-09-26,30.54999864247383,30.95999848190622,28.23999922149037,28.39999906578845,422400.0
2001-09-27,28.99999943558052,31.70000014597056,28.70000020435878,30.979998939280627,444200.0
2001-09-28,32.99000103639095,33.24999935286387,30.499999406386408,30.96999871059342,1895200.0
2001-10-01,30.999999396655035,31.519999844298077,29.249999430714837,30.0499986522052,303000.0
2001-10-02,33.24999935286387,36.1500008223008,33.24999935286387,36.09999777151617,1267800.0
2001-10-03,36.999999279878594,41.31999889062378,34.679999630207924,38.04999849650328,1161200.0
2001-10-04,40.749999206893314,40.749999206893314,38.45000001459706,38.45000001459706,881900.0
2001-10-05,38.7499992458188,39.24999923608743,36.29999853056307,38.7499992458188,445800.0
2001-10-09,38.7499992458188,39.15000076391257,35.95000006325391,36.49999928960996,338400.0
2001-10-10,35.60999991728335,36.999999279878594,34.24999933340113,36.90000080770374,479900.0
2001-10-11,37.99999926041585,39.24999923608743,36.95000004379117,38.650000773643946,292700.0
2001-10-12,38.09999773259069,39.97999876411596,37.400000797972375,38.650000773643946,225000.0
2001-10-15,38.650000773643946,38.650000773643946,37.04999851596602,37.2499992750129,181400.0
2001-10-16,37.99999926041585,38.9900009196145,36.90000080770374,38.950000004865686,269700.0
2001-10-17,39.99999922149037,40.15000074444984,37.99999926041585,37.99999926041585,247900.0
2001-10-18,38.49999925068448,38.79999848190622,37.470000491434206,38.08000108991349,161200.0
2001-10-19,38.38999864247384,38.49999925068448,36.63000035519502,38.3399994063864,166800.0
2001-10-22,38.51999970805889,39.740000905017446,37.99999926041585,38.90000076877826,150500.0
2001-10-23,39.04999847704053,44.65000065686751,38.99999924095311,43.90000067146456,675600.0
2001-10-24,45.04999836026409,45.99999910471392,43.77999792721812,44.799998365129774,475300.0
2001-10-25,44.34999761094856,51.29999823862196,43.08000099259978,50.65000054009106,510900.0
2001-10-26,50.69999977617848,55.34999739685841,47.27999785909852,48.40000058388223,901500.0
2001-10-29,47.049998321338606,48.25999738226137,42.59999764500836,43.04000007785096,422000.0
2001-10-30,41.38999858408561,43.22000037952345,40.22999875925028,40.54999844784643,502600.0
2001-10-31,42.49999917283352,44.19999990268629,41.49999919229626,42.9000006909273,380700.0
2001-11-01,40.99999920202763,45.40000064227045,40.09999769366521,44.99999912417667,496600.0
2001-11-02,44.099997615814246,46.29999833593566,43.10999977131279,44.91999729467904,289600.0
2001-11-05,46.009997426052536,48.339999211759,46.009997426052536,47.19999984429808,286200.0
2001-11-06,47.4900007541812,48.49999905605707,46.09999757688877,47.34999755256034,252800.0
2001-11-07,46.8100004622401,47.86999800020339,46.31000047197146,47.2499990803855,171600.0
2001-11-08,47.77999784936716,48.49999905605707,44.69999989295493,44.99999912417667,203000.0
2001-11-09,45.0800009536743,45.499999114445295,43.58000098286841,44.99999912417667,211100.0
2001-11-12,45.42999942098346,47.94999982970102,43.15000068606161,47.699999834566704,256300.0
2001-11-13,48.999999046325705,50.04999826295039,47.9000005936136,48.74999905119139,268600.0
2001-11-14,49.59999750876918,50.44999978104417,48.09999753796328,48.999999046325705,150100.0
2001-11-15,48.9900007249871,50.26999947937168,47.79999830674156,47.97999860841404,218500.0
2001-11-16,48.00999738712705,48.9900007249871,47.00999740658979,47.00999740658979,155300.0
2001-11-19,48.09999753796328,49.22999858408561,47.99999906578845,49.15000056928517,208800.0
2001-11-20,48.999999046325705,48.999999046325705,47.00999740658979,47.27999785909852,143900.0
2001-11-21,47.20999816563669,47.20999816563669,44.99999912417667,46.009997426052536,204300.0
2001-11-22,45.99999910471392,46.49999909498256,45.499999114445295,46.31000047197146,20100.0
2001-11-23,45.99999910471392,48.490000734718464,45.74999910957961,47.49999907551982,82300.0
2001-11-26,47.49999907551982,47.86999800020339,45.19999988322356,45.65000063740476,253000.0
2001-11-27,45.59999758662014,46.69999985402944,44.44999989782061,45.99999910471392,176600.0
2001-11-28,45.24999911931098,45.42999942098346,42.279997956412224,42.630000238418575,415500.0
2001-11-29,42.58999932366976,44.69999989295493,42.58999932366976,43.79999838459252,245400.0
2001-11-30,44.08000097313704,45.47999865707089,43.59999762554562,44.10999975185005,133100.0
2001-12-03,46.75999741145548,47.2499990803855,43.09999763527699,43.49999915337078,602200.0
2001-12-04,43.59999762554562,45.90000063253908,43.49999915337078,45.79000002432843,250100.0
2001-12-05,46.49999909498256,50.88999839918957,46.49999909498256,49.99000070552435,633300.0
2001-12-06,49.97999856948855,51.38000006811959,48.09999753796328,48.09999753796328,407900.0
2001-12-07,48.28999997567158,48.94999981023828,47.26999953775991,48.31999875438459,148400.0
2001-12-10,47.99999906578845,50.19999978590985,47.47999861814541,48.49999905605707,189800.0
2001-12-11,48.70999813644257,49.67999933826682,47.83999922149037,48.19999982483533,101900.0
2001-12-12,48.18999768879953,49.24000072012141,47.50999739685842,48.49999905605707,197900.0
2001-12-13,48.490000734718464,48.490000734718464,47.04,47.06000045737441,125500.0
2001-12-14,47.00999740658979,47.34999755256034,44.009997464978014,45.33000094880861,195500.0
2001-12-17,45.33000094880861,46.5999975671574,45.33000094880861,46.08999925555017,99600.0
2001-12-18,46.90000061307634,47.94999982970102,46.49000077364395,47.34999755256034,273800.0
2001-12-19,46.69999985402944,47.29999831647292,46.009997426052536,46.13999849163759,134700.0
2001-12-20,46.09999757688877,46.24000077850963,43.59999762554562,43.59999762554562,199700.0
2001-12-21,43.59999762554562,45.04000003892549,43.59999762554562,44.99999912417667,142800.0
2001-12-24,44.51999959128244,45.36999804886024,44.499999133908034,45.15999896847474,36500.0
2001-12-27,44.99999912417667,47.599997547694656,44.99999912417667,47.58000090501745,116600.0
2001-12-28,47.40000060334496,47.49999907551982,46.24999909984824,46.72999863274247,79700.0
2001-12-31,46.990000763912576,47.47999861814541,46.49999909498256,47.15999892954926,61100.0
2002-01-02,47.40000060334496,47.99999906578845,46.799998326204296,47.74999907065413,128600.0
2002-01-03,47.79999830674156,49.999999026862966,47.51999953289423,49.51999949396874,227100.0
2002-01-04,49.74999903172865,50.77999779097893,49.74999903172865,49.99000070552435,239700.0
2002-01-07,50.41999718763396,50.49999901713159,48.609999664267725,48.65999890035515,175100.0
2002-01-08,49.49999903659433,55.49999891981789,49.49999903659433,55.49999891981789,764200.0
2002-01-09,57.09999736279862,61.29999804399456,55.949999673999095,57.44999964480498,1426200.0
2002-01-10,57.65000040385187,58.749998856563984,56.11999783963577,56.11999783963577,402200.0
2002-01-11,56.12999997567157,56.56000027247837,53.26999942098346,53.99000062767339,322200.0
2002-01-14,53.150000491434206,53.38000002919412,51.24999900253454,51.72000021409015,203400.0
2002-01-15,51.99999898793748,53.61999788829263,51.84999746497801,53.150000491434206,164700.0
2002-01-16,53.1399983553984,53.1399983553984,51.19999976644712,52.09999746011232,174500.0
2002-01-17,53.24999896360905,54.99999892954926,52.2499989830718,54.97999847217485,140500.0
2002-01-18,53.999998949012,54.6599987835787,53.26999942098346,53.38999835053272,143900.0
2002-01-21,53.749998953877686,53.999998949012,53.419997129245736,53.419997129245736,35700.0
2002-01-22,54.00999727035061,54.99999892954926,52.54999821429354,52.68999760121719,144800.0
2002-01-23,53.150000491434206,53.3499974357839,51.49999899766885,51.8300008223008,110900.0
2002-01-24,52.59999745038096,52.79999820942785,51.13999839432389,52.679999279878594,116900.0
2002-01-25,52.00999730927609,52.569998671667946,51.799998228890594,51.84999746497801,87100.0
2002-01-28,52.20999806832298,52.20999806832298,49.25999736279863,49.999999026862966,234300.0
2002-01-29,49.90000055468811,50.49999901713159,49.099997518500544,49.97999856948855,149800.0
2002-01-30,49.54999827268176,50.24999902199728,45.85999971779026,49.919997197365326,481100.0
2002-01-31,50.40000054495674,50.84999748444075,48.27999783963578,49.45999812184552,218800.0
2002-02-01,48.999999046325705,53.19999972752163,47.909998914952205,52.449999742118685,317300.0
2002-02-04,52.19999974698437,52.66999714384279,48.999999046325705,49.59999750876918,225800.0
2002-02-05,49.069998739787536,49.49999903659433,46.09999757688877,46.93999771312795,235500.0
2002-02-06,47.19999984429808,47.40000060334496,44.54000004865685,44.83000095853998,257100.0
2002-02-07,44.799998365129774,46.49999909498256,44.66999729954472,45.59999758662014,165600.0
2002-02-08,46.24999909984824,46.85999969832752,43.97000036492639,45.24999911931098,246400.0
2002-02-11,45.45999819969648,47.54999831160724,45.04999836026409,47.13999847217485,140500.0
2002-02-12,47.10999969346183,48.699999815103965,46.109999712924576,47.909998914952205,143200.0
2002-02-13,47.38999846730916,47.699999834566704,44.19999990268629,45.38000018489604,537200.0
2002-02-14,45.19999988322356,45.99999910471392,43.3499976304113,43.99999914363941,344400.0
2002-02-15,43.45999823862197,43.95999822889059,39.49999923122174,40.19999998053726,448600.0
2002-02-18,40.19999998053726,41.599997664471104,39.49999923122174,41.44999995620884,109500.0
2002-02-19,40.9399978299044,41.56000056441948,38.99999924095311,39.22000045737441,336500.0
2002-02-20,39.51999968859615,39.99999922149037,37.35999988322356,38.5400001654333,393300.0
2002-02-21,38.59999772285932,40.499999211759,37.99999926041585,38.759997567157406,312000.0
2002-02-22,39.15000076391257,39.90000074931552,38.09999773259069,39.29999847217485,281900.0
2002-02-25,39.69999999026863,43.47999869599637,39.69999999026863,42.63999855975718,388000.0
2002-02-26,43.99999914363941,44.29000005352254,41.99999918256489,43.299998394323886,297500.0
2002-02-27,44.15999898793748,44.949999888089245,43.47000037465776,43.90000067146456,288700.0
2002-02-28,44.20999822402491,44.6399985208317,41.99999918256489,42.2299987203248,199700.0
2002-03-01,42.74000084662922,43.99999914363941,41.54999842838368,43.04999839918957,201000.0
2002-03-04,43.99999914363941,47.49999907551982,43.99999914363941,46.09999757688877,494600.0
2002-03-05,44.499999133908034,47.15999892954926,43.279997936949485,45.830000939077244,334200.0
2002-03-06,46.009997426052536,48.59999752823192,45.00999744551528,48.22999860354835,333500.0
2002-03-07,48.90000057415085,49.699999795641226,47.99999906578845,48.31999875438459,227600.0
2002-03-08,48.699999815103965,49.59999750876918,48.3499975330976,48.79999828727881,293500.0
2002-03-11,48.79999828727881,49.74999903172865,47.54999831160724,49.400000564419486,185500.0
2002-03-12,47.99999906578845,49.400000564419486,47.99999906578845,49.04999828241313,148000.0
2002-03-13,48.74000072985278,48.999999046325705,47.75999739199274,47.88000013623919,217200.0
2002-03-14,47.54999831160724,48.35999966913341,46.70999817536806,46.90000061307634,155300.0
2002-03-15,46.799998326204296,47.4900007541812,45.499999114445295,46.29999833593566,186300.0
2002-03-18,46.24999909984824,46.889998477040535,45.81000048170284,46.02999788342695,94100.0
2002-03-19,45.99999910471392,47.15000060821065,45.99999910471392,46.83999924095311,144900.0
2002-03-20,46.51999955235696,49.35999964967067,46.4000006228077,48.59999752823192,428500.0
2002-03-21,48.83999920202763,49.249999041460015,48.00999738712705,48.90000057415085,97600.0
2002-03-22,48.9900007249871,51.74999899280317,48.74999905119139,51.099997479575066,379200.0
2002-03-25,50.97999855002581,52.34999745524664,49.15000056928517,49.49999903659433,246000.0
2002-03-26,49.49999903659433,50.40000054495674,47.99999906578845,48.40000058388223,241300.0
2002-03-27,48.699999815103965,48.9900007249871,47.8899984575778,48.29999829701018,78500.0
2002-03-28,48.90000057415085,49.919997197365326,48.33000089042039,48.33000089042039,135000.0
2002-04-01,48.79999828727881,50.28999993674609,47.94999982970102,49.95999811211414,119000.0
2002-04-02,49.31999873492185,53.65000048170283,49.31999873492185,52.90000049629989,416000.0
2002-04-03,52.65000050116558,52.84999744551527,50.24000070065867,50.69999977617848,253500.0
2002-04-04,50.519999474506,50.69999977617848,49.6500005595538,50.490000695792986,206400.0
2002-04-05,50.31999871545911,50.65000054009106,48.38000012650782,48.9900007249871,170700.0
2002-04-08,48.909998895489466,49.84999750390349,48.04999830187587,48.40000058388223,203200.0
2002-04-09,47.99999906578845,48.81000042331461,46.799998326204296,46.90000061307634,162000.0
2002-04-10,47.699999834566704,47.699999834566704,46.49999909498256,46.63999848190622,92200.0
2002-04-11,46.54999833106998,46.90999893441494,44.88000019462741,44.99999912417667,245100.0
2002-04-12,45.00999744551528,46.979998627876775,44.99999912417667,46.88000015570193,166300.0
2002-04-15,47.19999984429808,47.34999755256034,45.65000063740476,45.92999941125209,111000.0
2002-04-16,46.66999726061924,47.65000059847928,46.380000165433295,47.65000059847928,192300.0
2002-04-17,47.49999907551982,49.19999980537259,47.33000090988313,48.999999046325705,167000.0
2002-04-18,48.67999935772956,49.17999934799818,46.4000006228077,47.34999755256034,188400.0
2002-04-19,46.99999908525118,46.99999908525118,45.79999834566704,45.99999910471392,204400.0
2002-04-22,46.44999985889513,47.26999953775991,45.06000049629989,47.26999953775991,179700.0
2002-04-23,46.75999741145548,47.44999983943239,44.91999729467904,45.33000094880861,219400.0
2002-04-24,45.09999759635151,45.74999910957961,42.99999916310215,43.00999748444075,185000.0
2002-04-25,43.00999748444075,43.389998545160125,41.38999858408561,42.09999765473973,210100.0
2002-04-26,42.40999902199728,42.99999916310215,40.749999206893314,40.79999844298074,150700.0
2002-04-29,41.18999782503871,41.84999765960541,39.11999817050237,39.549998467309166,252200.0
2002-04-30,37.2499992750129,39.97999876411596,36.560000661733184,39.2,273900.0
2002-05-01,39.2,39.2,37.59999774232207,37.77999804399456,276900.0
2002-05-02,37.60999987835787,38.29999849163759,35.54000022382152,35.99999929934133,311700.0
2002-05-03,35.799998540294446,35.88000036979208,33.7499993431325,34.45000009244802,411200.0
2002-05-06,34.499999328535445,35.979998841966925,34.499999328535445,34.869998253219016,204500.0
2002-05-07,35.499999309072706,38.179999562088334,35.499999309072706,37.330001104510536,311900.0
2002-05-08,39.20999832133861,39.94999998540295,38.34999772772501,39.81999891981789,283300.0
2002-05-09,39.91999739199274,39.91999739199274,37.13000034546365,37.47999881277281,178300.0
2002-05-10,37.99999926041585,37.99999926041585,34.51999978590985,34.85999993188041,247000.0
2002-05-13,35.90000082716649,36.99000095853999,35.33000114343602,36.43999791748673,157400.0
2002-05-14,37.74999926528154,38.49999925068448,37.159999124176665,37.49999927014722,232900.0
2002-05-15,37.99999926041585,38.99999924095311,37.29000018976172,38.7499992458188,208000.0
2002-05-16,38.7499992458188,38.92999954749128,37.33999942584915,37.99999926041585,79200.0
2002-05-17,38.740000924480185,38.880000311403855,37.83999941611778,38.49999925068448,114500.0
2002-05-21,37.99000093907724,37.99999926041585,35.70000006811959,35.86999823375628,190200.0
2002-05-22,36.49000096827135,36.58000111910759,34.99999931880407,36.58000111910759,129400.0
2002-05-23,36.88000035032933,36.99000095853999,36.06000067146456,36.09999777151617,63800.0
2002-05-24,36.3699982240249,36.3699982240249,34.499999328535445,35.24999931393839,162400.0
2002-05-27,35.499999309072706,35.990000978002726,35.290000228687205,35.29999855002581,49800.0
2002-05-28,35.99999929934133,35.99999929934133,33.63000041358324,34.009997659605425,171400.0
2002-05-29,33.95000010217939,33.95000010217939,31.999999377192296,32.34999784450146,242800.0
2002-05-30,32.15999922149037,32.74999936259524,31.09999977617848,31.429999693461838,238100.0
2002-05-31,32.31000074444984,34.33999948423737,32.11999830674155,32.689997990472015,212100.0
2002-06-03,32.689997990472015,32.79999859868266,31.929999683730465,32.24999937232661,353200.0
2002-06-04,32.29000028707543,32.29000028707543,30.59999978590985,30.95999848190622,401600.0
2002-06-05,31.649999002534543,31.76999983943239,30.68999993674609,31.499999386923665,162500.0
2002-06-06,31.73999915337078,31.73999915337078,29.89999903659434,30.019999873492186,146900.0
2002-06-07,28.99999943558052,29.599999805372597,28.13999884196693,29.409999275012908,174500.0
2002-06-10,29.229998973340425,29.849999800506907,28.62999860354835,28.62999860354835,160800.0
2002-06-11,30.09999979564122,30.09999979564122,28.49999944531189,28.599999824835333,217700.0
2002-06-12,28.309998914952203,28.370000287075428,25.53000018976172,26.25999971779026,481100.0
2002-06-13,26.29999872519048,27.899999075519823,26.269999946477466,27.00999970319321,370500.0
2002-06-14,26.20999857435424,28.34999982970102,25.49999950370011,27.61000007298528,218600.0
2002-06-17,28.669999518297168,30.0499986522052,28.309998914952203,29.989999187430573,558300.0
2002-06-18,31.15999924095311,31.599999766447112,28.599999824835333,29.049998671667943,311000.0
2002-06-19,28.719998754384587,29.39999904632571,27.36000007785096,27.659999309072703,232300.0
2002-06-20,27.149999090116875,28.20000021409015,26.29999872519048,26.29999872519048,439100.0
2002-06-21,26.59999986376081,26.82999940152072,25.61000011191076,25.649999119310987,629700.0
2002-06-24,25.759999727521635,26.179999795641223,24.229999070654127,25.86000010704507,553700.0
2002-06-25,26.32999941125209,26.82999940152072,24.899999133908043,25.01999997080589,191200.0
2002-06-26,24.48999929447565,24.71999883223555,23.25999977617849,24.379998686265,238000.0
2002-06-27,24.67999982483533,24.959998598682663,22.799998793310078,23.27000000486569,255200.0
2002-06-28,23.49999954262559,25.49999950370011,23.49999954262559,24.780000204358775,274300.0
2002-07-02,25.49999950370011,25.49999950370011,23.00999978104417,23.81999923122174,227100.0
2002-07-03,23.2999987835787,23.999999532894225,22.50999979077554,22.749999557222647,213500.0
2002-07-04,23.22999909011687,24.46999883710124,23.22999909011687,24.099999912417665,66400.0
2002-07-05,25.29999874465322,26.20000025301563,24.49999952316285,25.899999114445304,395700.0
2002-07-08,25.40999935286387,26.25999971779026,24.780000204358775,25.03000019949309,407700.0
2002-07-09,24.759999746984374,24.999999513431483,23.81999923122174,24.269999985402944,196700.0
2002-07-10,23.79999877384733,24.32999945017757,22.37999872519048,22.83999970805889,231100.0
2002-07-11,22.83999970805889,23.589999693461834,21.999999571819703,23.49999954262559,426700.0
2002-07-12,23.87999869599637,24.249999528028532,23.159999396655035,23.22999909011687,179500.0
2002-07-15,19.00999985889513,20.360000214090142,17.540000574150852,18.499999639939297,1102400.0
2002-07-16,18.700000398986187,18.999999630207924,17.020000126507817,17.999999649670666,391000.0
2002-07-17,18.850000014597057,19.79999885169829,18.489999411252093,19.700000379523445,459000.0
2002-07-18,20.530000287075428,21.37000042331461,19.499999620476554,19.499999620476554,372800.0
2002-07-19,18.399999260415857,19.6100002286872,18.399999260415857,19.41999969832752,231500.0
2002-07-22,19.299998861429664,19.350000004865684,18.30999910957961,18.780000321135223,405400.0
2002-07-23,18.97999917283352,19.39999924095312,18.31999933826681,18.429999946477466,193500.0
2002-07-24,17.999999649670666,19.350000004865684,17.399999279878593,19.350000004865684,873400.0
2002-07-25,19.499999620476554,19.499999620476554,16.53000036492639,17.299998900355146,330800.0
2002-07-26,17.399999279878593,17.58999981023828,16.39999929934133,16.62000051576263,183000.0
2002-07-29,17.350000043791166,19.299998861429664,17.249999664267722,19.1499992458188,439400.0
2002-07-30,19.20000038925481,19.24999962534224,18.10000002919411,18.60000001946274,419300.0
2002-07-31,19.299998861429664,20.48999937232661,18.399999260415857,18.67999994161178,485300.0
2002-08-01,18.67999994161178,19.299998861429664,18.24999964480498,18.259999873492188,286000.0
2002-08-02,18.399999260415857,18.399999260415857,17.08999981996965,17.749999654536353,169000.0
2002-08-06,17.729999197161945,20.649999216624693,16.749999673999092,20.23999937719229,473000.0
2002-08-07,22.80999902199728,23.20000031140385,18.60000001946274,19.10000000973137,876600.0
2002-08-08,19.41999969832752,20.700000360060702,19.39999924095312,20.499999601013812,761800.0
2002-08-09,20.499999601013812,22.78000024328426,20.149999226356066,21.899999192296267,414500.0
2002-08-12,21.999999571819703,23.24999954749128,21.499999581551076,22.679999863760816,224800.0
2002-08-13,22.90999940152072,23.49999954262559,20.99999959128245,21.24999958641676,220800.0
2002-08-14,20.719998910086517,21.999999571819703,20.200000369792075,21.620000418448928,210800.0
2002-08-15,21.999999571819703,22.620000398986186,21.24999958641676,22.089999722655943,197800.0
2002-08-16,21.999999571819703,23.049998788444388,21.929999878357872,22.659999406386408,159800.0
2002-08-19,22.959998637608145,24.419999601013814,22.81999925068448,23.999999532894225,283000.0
2002-08-20,23.999999532894225,24.129998691130684,22.099999951343147,22.49999956208833,1617500.0
2002-08-21,23.49999954262559,24.1699996058795,23.00999978104417,24.1699996058795,203300.0
2002-08-22,24.399999143639413,24.799998754384596,23.24999954749128,23.24999954749128,194700.0
2002-08-23,23.489999313938387,23.489999313938387,22.14999918743058,22.48999933340113,149800.0
2002-08-26,22.98999932366976,23.49999954262559,22.49999956208833,22.950000316269534,124300.0
2002-08-27,23.29000046224009,23.49999954262559,22.440000097313703,22.440000097313703,88800.0
2002-08-28,22.110000180030347,22.80999902199728,21.200000350329333,21.679999883223555,226300.0
2002-08-29,21.52000003892548,22.99999955235696,21.52000003892548,22.48999933340113,217700.0
2002-08-30,22.450000326000907,22.69000009244802,21.700000340597963,21.899999192296267,106300.0
2002-09-03,21.37000042331461,21.37000042331461,20.299998841966925,20.78000028220974,431800.0
2002-09-04,20.319999299341333,20.969998905220827,19.24999962534224,19.319999318804072,339500.0
2002-09-05,19.129998788444382,19.700000379523445,18.520000097313705,19.19000016056761,117400.0
2002-09-06,19.54999885656398,19.98999938205798,19.229999167967836,19.719998929549256,131000.0
2002-09-09,19.6,19.6,18.700000398986187,18.999999630207924,194400.0
2002-09-10,19.499999620476554,20.200000369792075,19.20000038925481,19.860000223821515,200700.0
2002-09-11,20.28000029194111,21.270000043791168,20.200000369792075,20.83999974698437,140600.0
2002-09-12,20.520000058388224,20.700000360060702,19.739999386923667,20.179999912417667,133600.0
2002-09-13,19.88999900253454,19.999999610745185,19.479999163102143,19.56999931393839,107800.0
2002-09-16,19.499999620476554,19.639999007400224,18.929999936746093,19.07999955235696,86400.0
2002-09-17,19.479999163102143,19.700000379523445,18.32999956695401,18.339999795641223,486700.0
2002-09-18,18.209998730056164,18.280000330866592,17.600000038925483,17.80999911931098,159200.0
2002-09-19,17.749999654536353,17.999999649670666,17.280000350329335,17.350000043791166,134200.0
2002-09-20,17.530000345463648,17.94000018489604,17.020000126507817,17.409999508565797,176600.0
2002-09-23,17.419999737253,17.419999737253,16.49999967886478,16.79999891008652,126700.0
2002-09-24,16.10000006811959,16.62999883710124,15.799999883223556,15.799999883223556,170400.0
2002-09-25,16.110000296806795,16.739999445311888,15.859999347998183,16.639999065788444,127300.0
2002-09-26,16.99999966913341,16.99999966913341,15.689999275012909,15.729999236087425,203700.0
2002-09-27,15.71999996107452,15.749999693461833,15.169999781044163,15.339999854029443,108900.0
2002-09-30,15.039999669133406,15.249999703193204,14.169999800506906,14.649999333401126,218600.0
2002-10-01,14.649999333401126,14.999999708058889,13.770000189761722,14.799999902686295,253000.0
2002-10-02,14.41999979564122,14.579999639939295,13.99999972752163,14.049999917283351,239700.0
2002-10-03,13.969999995134316,14.49999971779026,13.299999931880407,13.299999931880407,361000.0
2002-10-04,13.45999977617848,13.58999988808924,11.770000228687204,12.100000145970558,387700.0
2002-10-07,11.999999766447113,12.12999987835787,10.549999985402945,10.699999601013817,379500.0
2002-10-08,11.199999591282443,12.53999971779026,10.999999785909852,12.31999945504326,335900.0
2002-10-09,12.249999761581426,12.600000136239188,11.359999435580518,11.44999958641676,442800.0
2002-10-10,11.49999977617848,12.699999562088331,11.49999977617848,12.180000068119591,327900.0
2002-10-11,12.749999751850057,13.499999737253,12.529999489103057,13.299999931880407,336900.0
2002-10-15,14.49999971779026,15.449999508565796,13.99999972752163,15.390000043791169,433400.0
2002-10-16,15.079999630207928,15.079999630207928,13.73999950370011,13.949999537759908,279800.0
2002-10-17,15.249999703193204,15.469999965940204,14.689999294475648,15.10999936259524,308300.0
2002-10-18,14.999999708058889,15.499999698327516,14.669999790775536,15.060000126507814,196400.0
2002-10-21,14.959999746984373,17.319999357729554,14.779999445311889,17.299998900355146,390000.0
2002-10-22,16.49999967886478,18.40999948910305,16.020000145970556,17.709998739787537,350700.0
2002-10-23,17.700000418448926,17.999999649670666,16.899999289609962,17.600000038925483,216600.0
2002-10-24,17.649999275012906,18.759999863760815,16.79999891008652,17.149999284744275,305900.0
2002-10-25,16.99999966913341,17.700000418448926,16.91999974698437,17.549998895489463,171400.0
2002-10-28,18.12000048656852,18.280000330866592,17.379998822504184,17.489999430714832,193900.0
2002-10-29,17.399999279878593,17.399999279878593,15.999999688596148,16.39999929934133,177000.0
2002-10-30,16.950000433045982,17.419999737253,16.600000058388222,17.13999905605707,215900.0
2002-10-31,17.15999951343148,17.899999270147223,17.049998905220832,17.200000428180296,320600.0
2002-11-01,17.149999284744275,17.729999197161945,16.85000005352254,17.62000049629989,175200.0
2002-11-04,18.11000025788131,19.39999924095312,18.10000002919411,18.370000481702835,264200.0
2002-11-05,18.299998880892407,18.31999933826681,17.450000423314613,17.690000189761722,173900.0
2002-11-06,17.999999649670666,18.47999918256489,17.700000418448926,18.360000253015627,208900.0
2002-11-07,18.04999888575809,18.24999964480498,17.129998827369867,17.29000057901654,202200.0
2002-11-08,17.100000048656852,17.58999981023828,16.899999289609962,17.100000048656852,129600.0
2002-11-11,17.020000126507817,17.020000126507817,16.10000006811959,16.120000525494,106700.0
2002-11-12,16.280000369792074,17.799998890623776,16.21999899766885,17.23999943558052,371900.0
2002-11-13,16.70000043791167,17.479999202027628,16.5499989149522,17.059999133908036,164500.0
2002-11-14,17.45999874465322,17.97999919229626,17.399999279878593,17.749999654536353,221900.0
2002-11-15,17.579999581551075,17.82999957668539,17.299998900355146,17.780000340597965,147100.0
2002-11-18,18.24999964480498,18.24999964480498,17.780000340597965,17.899999270147223,131700.0
2002-11-19,17.700000418448926,17.999999649670666,17.100000048656852,17.44000019462741,150800.0
2002-11-20,17.350000043791166,17.559999124176667,17.100000048656852,17.499999659402036,173000.0
2002-11-21,17.45999874465322,19.39999924095312,17.45999874465322,19.1499992458188,438700.0
2002-11-22,18.819999328535445,22.49999956208833,18.79999887116104,21.700000340597963,445200.0
2002-11-25,22.39999918256489,25.84999987835787,22.249999566954017,24.73999928960996,1320100.0
2002-11-26,24.54999875925028,24.8099989830718,22.88999894414632,23.20000031140385,464200.0
2002-11-27,23.79999877384733,24.44000005838822,23.49999954262559,24.249999528028532,499100.0
2002-11-28,24.29000044277735,24.49999952316285,23.52,23.74999953775991,105900.0
2002-11-29,24.1499991485051,24.569999216624684,23.0699992458188,23.20000031140385,174000.0
2002-12-02,23.79999877384733,24.419999601013814,23.20000031140385,23.96999884683261,295400.0
2002-12-03,24.73999928960996,25.95000025788132,24.049998768981645,24.200000291941112,649500.0
2002-12-04,24.200000291941112,24.389998914952205,22.86000016543329,23.79999877384733,301200.0
2002-12-05,24.1499991485051,24.200000291941112,22.370000403851872,22.370000403851872,317200.0
2002-12-06,21.499999581551076,21.849999956208837,20.499999601013812,21.54000049629989,296000.0
2002-12-09,21.48999935286387,22.92999985889513,21.48999935286387,22.270000024328425,384700.0
2002-12-10,22.829999479371683,23.49999954262559,22.790000471971464,23.099999931880408,262600.0
2002-12-11,22.98999932366976,23.00999978104417,21.66999965453635,21.999999571819703,275900.0
2002-12-12,20.2499996058795,20.2499996058795,18.91999970805889,19.24999962534224,872200.0
2002-12-13,18.709998720324798,19.10000000973137,18.40999948910305,18.62000047683715,270200.0
2002-12-16,19.10000000973137,19.45000038438913,18.899999250684488,19.350000004865684,177000.0
2002-12-17,19.24999962534224,19.75999984429808,19.24999962534224,19.62000045737441,409500.0
2002-12-18,19.45000038438913,19.45000038438913,18.20000040871756,18.299998880892407,141800.0
2002-12-19,18.24999964480498,18.959998715459108,17.899999270147223,18.239999416117776,174600.0
2002-12-20,18.65999948423737,18.66999971292457,17.989999420983462,18.37999880304144,115600.0
2002-12-23,18.00999987835787,18.239999416117776,17.45999874465322,17.629998817638498,147400.0
2002-12-24,17.499999659402036,17.749999654536353,17.399999279878593,17.530000345463648,94900.0
2002-12-27,17.399999279878593,17.479999202027628,16.64999929447565,16.749999673999092,119800.0
2002-12-30,16.749999673999092,17.329999586416758,16.70000043791167,17.280000350329335,128400.0
2002-12-31,17.280000350329335,17.499999659402036,16.99999966913341,17.469998973340424,90400.0
2003-01-02,17.56999935286387,18.399999260415857,17.56999935286387,18.360000253015627,190400.0
2003-01-03,18.499999639939297,18.7299991776992,18.10000002919411,18.700000398986187,191100.0
2003-01-06,18.9500003941205,19.440000155701927,17.94000018489604,18.709998720324798,262800.0
2003-01-07,18.690000170298983,18.739999406386406,18.079999571819695,18.350000024328427,199000.0
2003-01-08,18.350000024328427,18.350000024328427,17.899999270147223,17.999999649670666,157000.0
2003-01-09,17.999999649670666,18.12000048656852,17.499999659402036,17.559999124176667,244600.0
2003-01-10,17.600000038925483,18.139999036594336,17.200000428180296,17.999999649670666,182300.0
2003-01-13,18.00999987835787,18.489999411252093,17.749999654536353,17.899999270147223,143500.0
2003-01-14,17.899999270147223,17.899999270147223,17.499999659402036,17.649999275012906,114700.0
2003-01-15,17.73999942584915,17.95999873492185,17.399999279878593,17.879998812772815,143900.0
2003-01-16,17.879998812772815,18.17999995134315,17.370000501165574,17.409999508565797,113700.0
2003-01-17,17.149999284744275,17.169999742118684,16.370000520628317,16.520000136239187,1124500.0
2003-01-20,16.579999601013814,16.70000043791167,16.06999938205798,16.20000044764304,69700.0
2003-01-21,16.009999917283352,16.009999917283352,14.899999328535442,14.899999328535442,357300.0
2003-01-22,14.249999722655945,14.789999673999093,14.079999649670668,14.350000102179392,842600.0
2003-01-23,14.749999712924572,15.19999951343148,14.399999338266811,14.85000009244802,343800.0
2003-01-24,14.999999708058889,15.149999323669755,14.659999562088332,14.749999712924572,229300.0
2003-01-27,14.73999948423737,14.73999948423737,13.86999961561087,14.299999912417666,238700.0
2003-01-28,14.399999338266811,16.339999834566704,14.350000102179392,15.999999688596148,828600.0
2003-01-29,17.499999659402036,17.850000034059796,15.600000077850964,15.999999688596148,1149500.0
2003-01-30,16.39999929934133,16.659999523162853,15.909999537759909,15.999999688596148,328400.0
2003-01-31,15.949999498834426,16.20000044764304,15.499999698327516,16.10000006811959,356800.0
2003-02-03,16.10000006811959,16.24999968373046,15.399999318804072,15.600000077850964,133400.0
2003-02-04,15.279999435580518,15.499999698327516,14.939999289609965,15.029999440446202,89900.0
2003-02-05,15.249999703193204,15.47999924095311,14.899999328535442,14.959999746984373,105900.0
2003-02-06,15.189999284744276,16.24999968373046,15.020000165433297,15.91999976644711,510300.0
2003-02-07,16.24999968373046,16.450000442777352,15.58999984916376,15.58999984916376,186300.0
2003-02-10,15.709999732387317,15.779999425849148,14.779999445311889,15.10999936259524,120400.0
2003-02-11,15.799999883223556,15.999999688596148,15.31000012164213,15.689999275012909,144300.0
2003-02-12,15.749999693461833,15.749999693461833,15.149999323669755,15.299999892954926,282300.0
2003-02-13,15.04999989782061,15.359999357729556,14.799999902686295,15.189999284744276,128400.0
2003-02-14,14.949999518297169,15.569999391789352,14.949999518297169,15.569999391789352,118700.0
2003-02-17,15.699999503700113,15.77000015083624,15.60999935286387,15.749999693461833,25100.0
2003-02-18,15.799999883223556,15.949999498834426,15.249999703193204,15.399999318804072,108100.0
2003-02-19,15.95999972752163,16.10000006811959,15.600000077850964,15.969999956208834,523400.0
2003-02-20,16.20000044764304,16.20000044764304,15.509999927014723,15.949999498834426,151400.0
2003-02-21,15.8999993090727,15.929999995134311,15.560000116776443,15.729999236087425,144500.0
2003-02-24,15.699999503700113,15.8999993090727,14.709999751850056,14.799999902686295,450200.0
2003-02-25,14.569999411252091,14.939999289609965,14.249999722655945,14.749999712924572,164200.0
2003-02-26,14.699999523162852,15.449999508565796,14.49999971779026,15.249999703193204,443600.0
2003-02-27,15.339999854029443,15.339999854029443,14.85000009244802,15.159999552356965,92300.0
2003-02-28,15.10999936259524,15.339999854029443,15.10999936259524,15.339999854029443,76400.0
2003-03-03,15.399999318804072,15.459999737253,14.999999708058889,14.999999708058889,244300.0
2003-03-04,15.189999284744276,15.189999284744276,14.47999926041585,14.549999907551982,114200.0
2003-03-05,14.579999639939295,14.669999790775536,14.249999722655945,14.579999639939295,95900.0
2003-03-06,14.68000001946274,14.73999948423737,14.249999722655945,14.249999722655945,61100.0
2003-03-07,14.19999953289422,14.439999299341332,14.159999571819704,14.31999941611778,79900.0
2003-03-10,14.249999722655945,14.249999722655945,13.99999972752163,13.99999972752163,57700.0
2003-03-11,14.049999917283351,14.399999338266811,14.049999917283351,14.21999999026863,70100.0
2003-03-12,14.149999343132498,14.31000014110487,14.009999956208834,14.009999956208834,91200.0
2003-03-13,14.31000014110487,15.04999989782061,14.270000180030353,14.899999328535442,232300.0
2003-03-14,15.239999474506,15.239999474506,14.640000058388225,14.73999948423737,294600.0
2003-03-17,14.640000058388225,15.10999936259524,14.49999971779026,14.999999708058889,147400.0
2003-03-18,15.249999703193204,15.249999703193204,15.060000126507814,15.069999401520723,190000.0
2003-03-19,15.229999245818796,15.350000082716653,15.009999936746093,15.060000126507814,162200.0
2003-03-20,15.140000048656852,15.749999693461833,15.009999936746093,15.47999924095311,201000.0
2003-03-21,15.689999275012909,16.99999966913341,15.60999935286387,16.709998759250276,444800.0
2003-03-24,15.600000077850964,15.77000015083624,15.169999781044163,15.449999508565796,240800.0
2003-03-25,15.299999892954926,15.71999996107452,15.19999951343148,15.299999892954926,163000.0
2003-03-26,15.47999924095311,15.679999999999998,15.249999703193204,15.259999931880408,76900.0
2003-03-27,15.100000087582336,15.100000087582336,14.49999971779026,14.68000001946274,123700.0
2003-03-28,14.509999946477464,14.509999946477464,14.299999912417666,14.299999912417666,132500.0
2003-03-31,14.140000068119592,14.19999953289422,13.810000150836242,13.989999498834424,43600.0
2003-04-01,13.949999537759908,13.99999972752163,13.169999819969648,13.289999703193203,266300.0
2003-04-02,13.749999732387314,13.899999347998182,13.609999391789351,13.609999391789351,228400.0
2003-04-03,13.99999972752163,14.23999949396874,13.699999542625592,13.749999732387314,249500.0
2003-04-04,14.249999722655945,14.669999790775536,13.899999347998182,14.439999299341332,328200.0
2003-04-07,15.100000087582336,15.239999474506,14.329999644804984,14.640000058388225,237600.0
2003-04-08,14.41999979564122,14.489999489103054,14.029999459908945,14.390000063253908,109000.0
2003-04-09,14.449999528028536,14.569999411252091,14.289999683730462,14.45999975671574,70800.0
2003-04-10,14.49999971779026,14.529999450177574,14.100000107045076,14.41999979564122,78700.0
2003-04-11,14.699999523162852,14.699999523162852,14.359999377192295,14.529999450177574,125800.0
2003-04-14,14.699999523162852,14.699999523162852,13.91999980537259,13.989999498834424,225500.0
2003-04-15,13.949999537759908,14.31999941611778,13.939999309072704,13.959999766447112,153200.0
2003-04-16,14.18000002919411,14.19999953289422,13.649999352863867,13.77999946477463,171500.0
2003-04-17,13.899999347998182,14.100000107045076,13.759999961074518,14.100000107045076,91400.0
2003-04-21,14.249999722655945,14.299999912417666,13.97999927014722,14.119999610745184,62300.0
2003-04-22,14.08999987835787,14.49999971779026,13.939999309072704,14.449999528028536,155100.0
2003-04-23,14.449999528028536,14.949999518297169,14.359999377192295,14.86999959614813,240600.0
2003-04-24,14.86999959614813,15.669999771312794,14.86999959614813,15.54999988808924,426900.0
2003-04-25,15.449999508565796,15.779999425849148,15.100000087582336,15.149999323669755,207500.0
2003-04-28,15.149999323669755,15.219999970805889,14.49999971779026,14.949999518297169,123500.0
2003-04-29,15.189999284744276,15.299999892954926,14.709999751850056,14.819999406386408,202100.0
2003-04-30,15.259999931880408,15.499999698327516,14.699999523162852,14.85000009244802,231600.0
2003-05-01,14.789999673999093,15.19999951343148,14.49999971779026,15.169999781044163,110200.0
2003-05-02,15.18000000973137,15.999999688596148,15.18000000973137,15.949999498834426,395000.0
2003-05-05,16.020000145970556,16.99999966913341,16.020000145970556,16.70000043791167,414700.0
2003-05-06,16.94000020435878,17.44000019462741,16.600000058388222,17.110000277344056,363200.0
2003-05-07,17.100000048656852,17.489999430714832,16.53000036492639,16.53000036492639,231000.0
2003-05-08,16.24999968373046,16.47999922149037,16.059999153370775,16.20000044764304,159600.0
2003-05-09,16.459998764115962,16.95999875438459,16.299998919817888,16.49999967886478,145200.0
2003-05-12,16.690000209224465,17.200000428180296,16.64999929447565,17.100000048656852,195500.0
2003-05-13,17.100000048656852,17.15999951343148,16.600000058388222,16.600000058388222,123200.0
2003-05-14,16.739999445311888,18.499999639939297,16.62999883710124,18.47999918256489,595500.0
2003-05-15,18.45000040385187,18.700000398986187,17.610000267612687,18.04999888575809,399500.0
2003-05-16,17.749999654536353,18.239999416117776,17.499999659402036,17.999999649670666,386800.0
2003-05-20,18.299998880892407,18.690000170298983,17.850000034059796,17.999999649670666,272900.0
2003-05-21,17.899999270147223,18.299998880892407,17.639999046325702,17.97999919229626,220000.0
2003-05-22,18.299998880892407,18.499999639939297,18.079999571819695,18.079999571819695,277000.0
2003-05-23,17.999999649670666,17.999999649670666,16.899999289609962,17.249999664267722,629600.0
2003-05-26,17.249999664267722,17.249999664267722,16.899999289609962,17.129998827369867,119700.0
2003-05-27,16.759999902686296,17.97999919229626,16.600000058388222,17.799998890623776,292800.0
2003-05-28,18.040000564419483,18.350000024328427,17.73999942584915,17.999999649670666,445200.0
2003-05-29,18.069999343132498,18.299998880892407,17.610000267612687,17.899999270147223,214400.0
2003-05-30,17.999999649670666,18.24999964480498,17.950000413583243,18.239999416117776,307000.0
2003-06-02,18.020000107045075,18.499999639939297,17.649999275012906,17.749999654536353,123400.0
2003-06-03,17.489999430714832,17.690000189761722,16.79999891008652,17.579999581551075,199300.0
2003-06-04,17.299998900355146,18.64999925555017,17.299998900355146,18.64999925555017,355900.0
2003-06-05,18.209998730056164,18.399999260415857,18.059999114445294,18.20000040871756,131900.0
2003-06-06,18.499999639939297,19.11000023841857,18.499999639939297,18.74999963507361,313000.0
2003-06-09,18.74999963507361,19.499999620476554,18.40999948910305,18.499999639939297,215600.0
2003-06-10,18.98999940152072,19.03000031626954,18.270000102179388,18.7299991776992,137900.0
2003-06-11,18.639999026862967,18.700000398986187,18.339999795641223,18.700000398986187,99000.0
2003-06-12,18.709998720324798,18.899999250684488,18.40999948910305,18.700000398986187,261500.0
2003-06-13,18.509999868626505,18.879998793310072,18.24999964480498,18.24999964480498,147500.0
2003-06-16,18.589999790775536,18.899999250684488,18.540000554688117,18.739999406386406,130000.0
2003-06-17,19.45000038438913,20.45000036492639,19.299998861429664,19.629998778713016,482100.0
2003-06-18,19.23999939665504,19.409999469640315,18.999999630207924,19.07999955235696,155800.0
2003-06-19,19.64999923608743,19.870000452508723,18.91999970805889,19.07999955235696,142200.0
2003-06-20,19.06999932366976,19.39999924095312,18.899999250684488,19.350000004865684,119800.0
2003-06-23,19.19000016056761,19.329999547491276,18.45000040385187,18.54999887602672,124100.0
2003-06-24,18.520000097313705,18.899999250684488,17.549998895489463,17.88999904146002,251500.0
2003-06-25,17.71999896847474,18.24999964480498,17.71999896847474,18.040000564419483,101700.0
2003-06-26,17.999999649670666,18.700000398986187,17.999999649670666,18.690000170298983,86900.0
2003-06-27,18.74999963507361,19.24999962534224,18.74999963507361,18.929999936746093,156000.0
2003-06-30,19.10000000973137,19.299998861429664,18.299998880892407,18.37999880304144,129700.0
2003-07-02,18.47999918256489,19.139999017131597,18.259999873492188,19.089999781044167,148700.0
2003-07-03,18.82999955722265,19.020000087582336,18.509999868626505,18.60000001946274,121200.0
2003-07-04,18.709998720324798,18.850000014597057,18.61000024814994,18.61000024814994,7600.0
2003-07-07,18.999999630207924,19.24999962534224,18.91999970805889,19.24999962534224,137600.0
2003-07-08,19.20000038925481,19.429999927014723,18.999999630207924,19.39999924095312,136400.0
2003-07-09,19.1499992458188,19.479999163102143,19.10000000973137,19.329999547491276,95900.0
2003-07-10,18.91999970805889,19.17999993188041,18.839999785909853,19.11000023841857,49300.0
2003-07-11,18.929999936746093,19.219998939280625,18.65999948423737,18.940000165433297,185800.0
2003-07-14,19.040000544956744,19.229999167967836,18.940000165433297,19.12000046710578,78600.0
2003-07-15,19.24999962534224,19.440000155701927,18.9500003941205,18.999999630207924,110400.0
2003-07-16,18.899999250684488,18.929999936746093,18.64999925555017,18.74999963507361,124100.0
2003-07-17,18.700000398986187,18.77000009244802,18.299998880892407,18.77000009244802,129100.0
2003-07-18,18.569999333401128,18.860000243284254,18.24999964480498,18.299998880892407,87200.0
2003-07-21,18.24999964480498,18.489999411252093,18.139999036594336,18.370000481702835,81500.0
2003-07-22,18.54999887602672,18.54999887602672,18.299998880892407,18.54999887602672,48900.0
2003-07-23,18.54999887602672,18.54999887602672,18.299998880892407,18.38999903172865,93700.0
2003-07-24,18.429999946477466,18.489999411252093,18.299998880892407,18.299998880892407,79900.0
2003-07-25,18.24999964480498,18.399999260415857,17.799998890623776,18.10000002919411,110900.0
2003-07-28,18.139999036594336,18.149999265281544,17.909999498834427,17.909999498834427,54500.0
2003-07-29,17.999999649670666,18.30999910957961,17.950000413583243,18.020000107045075,95600.0
2003-07-30,18.299998880892407,18.899999250684488,18.239999416117776,18.440000175164663,85500.0
2003-07-31,18.499999639939297,18.690000170298983,18.089999800506902,18.280000330866592,80000.0
2003-08-01,18.299998880892407,18.299998880892407,17.950000413583243,17.999999649670666,88700.0
2003-08-05,17.850000034059796,18.12999880790713,17.499999659402036,17.499999659402036,194500.0
2003-08-06,17.499999659402036,17.549998895489463,16.49999967886478,16.85000005352254,212600.0
2003-08-07,16.85000005352254,16.909999518297166,16.079999610745183,16.089999839432387,167800.0
2003-08-08,16.24999968373046,16.690000209224465,16.20000044764304,16.600000058388222,103600.0
2003-08-11,16.509999907551983,17.149999284744275,16.39999929934133,17.03000035519502,77400.0
2003-08-12,17.179999970805888,17.249999664267722,16.91999974698437,17.200000428180296,49400.0
2003-08-13,17.040000583882225,17.370000501165574,16.99999966913341,17.370000501165574,215000.0
2003-08-14,17.27000012164213,17.299998900355146,16.870000510896947,17.100000048656852,144300.0
2003-08-15,17.88999904146002,17.999999649670666,17.540000574150852,17.899999270147223,188900.0
2003-08-18,18.54999887602672,19.059999094982555,17.749999654536353,18.54999887602672,692300.0
2003-08-19,18.64999925555017,18.739999406386406,18.04999888575809,18.04999888575809,293900.0
2003-08-20,17.989999420983462,18.040000564419483,17.600000038925483,17.899999270147223,350600.0
2003-08-21,18.190000180030356,18.54999887602672,18.079999571819695,18.45000040385187,180400.0
2003-08-22,18.499999639939297,18.7299991776992,18.089999800506902,18.20000040871756,189200.0
2003-08-25,18.149999265281544,18.299998880892407,17.899999270147223,17.91999972752163,66800.0
2003-08-26,17.899999270147223,17.999999649670666,17.73999942584915,17.780000340597965,138800.0
2003-08-27,17.819999347998184,18.12000048656852,17.77000011191076,18.040000564419483,208600.0
2003-08-28,18.169999722655945,18.239999416117776,17.80999911931098,17.999999649670666,86500.0
2003-08-29,17.799998890623776,18.17999995134315,17.73999942584915,17.850000034059796,242100.0
2003-09-02,18.239999416117776,18.67999994161178,17.999999649670666,18.67999994161178,242800.0
2003-09-03,18.62999879817576,18.899999250684488,18.540000554688117,18.899999250684488,392000.0
2003-09-04,18.79999887116104,18.98999940152072,18.299998880892407,18.46999895387768,77600.0
2003-09-05,18.350000024328427,18.700000398986187,18.17999995134315,18.509999868626505,200900.0
2003-09-08,18.839999785909853,18.91999970805889,18.350000024328427,18.419999717790255,133200.0
2003-09-09,18.399999260415857,18.419999717790255,18.209998730056164,18.350000024328427,129900.0
2003-09-10,18.259999873492188,18.32999956695401,17.700000418448926,17.709998739787537,147700.0
2003-09-11,17.819999347998184,17.819999347998184,17.200000428180296,17.50999988808924,483500.0
2003-09-12,17.299998900355146,17.559999124176667,17.079999591282444,17.520000116776444,117600.0
2003-09-15,17.45999874465322,17.999999649670666,17.45999874465322,17.58999981023828,134700.0
2003-09-16,17.520000116776444,17.780000340597965,17.50999988808924,17.729999197161945,82900.0
2003-09-17,17.749999654536353,17.999999649670666,17.600000038925483,17.639999046325702,232600.0
2003-09-18,17.600000038925483,18.190000180030356,17.600000038925483,17.950000413583243,270100.0
2003-09-19,17.870000491434205,18.45000040385187,17.65999950370011,18.20000040871756,880800.0
2003-09-22,17.690000189761722,18.219998958743364,17.319999357729554,18.219998958743364,433000.0
2003-09-23,17.860000262747,18.60000001946274,17.860000262747,18.499999639939297,190300.0
2003-09-24,18.74999963507361,20.349999985402945,18.709998720324798,19.67999992214904,1148500.0
2003-09-25,19.75999984429808,19.75999984429808,18.77000009244802,18.77000009244802,347100.0
2003-09-26,19.06999932366976,19.07999955235696,18.10000002919411,18.270000102179388,164300.0
2003-09-29,18.60000001946274,18.60000001946274,18.040000564419483,18.219998958743364,106500.0
2003-09-30,18.22999918743057,18.399999260415857,17.709998739787537,17.749999654536353,177900.0
2003-10-01,17.909999498834427,18.74999963507361,17.759999883223557,18.64999925555017,222600.0
2003-10-02,18.780000321135223,19.24999962534224,18.60000001946274,19.10000000973137,203500.0
2003-10-03,19.350000004865684,19.440000155701927,19.059999094982555,19.06999932366976,128600.0
2003-10-06,18.999999630207924,19.979999153370777,18.999999630207924,19.6,142300.0
2003-10-07,19.25999985402945,20.499999601013812,19.25999985402945,19.74999961561087,385600.0
2003-10-08,19.999999610745185,20.12000044764304,19.45000038438913,19.6100002286872,283400.0
2003-10-09,19.88999900253454,20.479999143639407,19.45000038438913,19.870000452508723,193300.0
2003-10-10,20.200000369792075,20.200000369792075,19.299998861429664,19.56999931393839,142600.0
2003-10-14,19.06999932366976,19.290000540091057,18.79999887116104,18.899999250684488,223700.0
2003-10-15,18.879998793310072,19.03000031626954,18.489999411252093,18.860000243284254,330400.0
2003-10-16,18.79999887116104,19.12000046710578,18.700000398986187,19.06999932366976,96200.0
2003-10-17,19.19000016056761,19.280000311403853,18.499999639939297,18.67999994161178,169100.0
2003-10-20,18.60000001946274,18.97999917283352,18.399999260415857,18.700000398986187,104100.0
2003-10-21,18.45000040385187,18.45999872519048,18.059999114445294,18.299998880892407,250800.0
2003-10-22,18.169999722655945,18.190000180030356,17.95999873492185,18.04999888575809,216300.0
2003-10-23,17.950000413583243,17.950000413583243,17.249999664267722,17.479999202027628,218400.0
2003-10-24,17.38999905119139,17.38999905119139,17.059999133908036,17.36000027247837,96600.0
2003-10-27,17.549998895489463,17.799998890623776,17.479999202027628,17.600000038925483,86300.0
2003-10-28,17.700000418448926,17.729999197161945,17.350000043791166,17.600000038925483,84600.0
2003-10-29,17.700000418448926,17.749999654536353,17.319999357729554,17.540000574150852,137300.0
2003-10-30,17.579999581551075,17.579999581551075,17.020000126507817,17.020000126507817,189200.0
2003-10-31,17.259999892954927,17.299998900355146,16.879998832235554,17.249999664267722,159600.0
2003-11-03,17.350000043791166,17.77000011191076,17.249999664267722,17.700000418448926,173400.0
2003-11-04,17.799998890623776,17.799998890623776,17.299998900355146,17.469998973340424,310100.0
2003-11-05,17.499999659402036,17.499999659402036,17.200000428180296,17.27000012164213,70300.0
2003-11-06,17.38999905119139,17.50999988808924,17.249999664267722,17.450000423314613,55200.0
2003-11-07,17.450000423314613,17.450000423314613,17.179999970805888,17.179999970805888,74500.0
2003-11-10,17.209998749518906,17.209998749518906,16.459998764115962,16.780000360060704,131600.0
2003-11-11,16.509999907551983,16.67999998053726,16.409999528028536,16.469998992803166,94100.0
2003-11-12,16.379998841966923,16.600000058388222,16.35000006325391,16.600000058388222,230300.0
2003-11-13,16.450000442777352,16.690000209224465,16.24999968373046,16.3299996058795,98400.0
2003-11-14,16.360000291941112,17.020000126507817,16.27000014110487,16.429999985402944,154400.0
2003-11-17,16.360000291941112,17.23999943558052,16.280000369792074,17.020000126507817,564600.0
2003-11-18,17.200000428180296,17.419999737253,16.20000044764304,16.27000014110487,180700.0
2003-11-19,16.440000214090148,16.440000214090148,16.009999917283352,16.04999892468357,121500.0
2003-11-20,16.04999892468357,16.229999226356053,15.949999498834426,15.949999498834426,145300.0
2003-11-21,15.939999270147222,15.95999972752163,15.249999703193204,15.249999703193204,294500.0
2003-11-24,15.249999703193204,15.699999503700113,15.249999703193204,15.699999503700113,205900.0
2003-11-25,15.729999236087425,15.949999498834426,15.600000077850964,15.86999957668539,106000.0
2003-11-26,15.939999270147222,15.949999498834426,15.499999698327516,15.509999927014723,66400.0
2003-11-27,15.71999996107452,15.749999693461833,15.569999391789352,15.699999503700113,22200.0
2003-11-28,15.600000077850964,15.699999503700113,15.350000082716653,15.600000077850964,104400.0
2003-12-01,15.699999503700113,15.699999503700113,15.229999245818796,15.669999771312794,152000.0
2003-12-02,15.249999703193204,15.689999275012909,15.249999703193204,15.430000004865684,113700.0
2003-12-03,15.499999698327516,15.679999999999998,15.100000087582336,15.100000087582336,246100.0
2003-12-04,15.149999323669755,15.489999469640312,15.10999936259524,15.219999970805889,73900.0
2003-12-05,15.100000087582336,15.299999892954926,14.999999708058889,14.999999708058889,320600.0
2003-12-08,15.100000087582336,15.100000087582336,14.560000136239186,14.749999712924572,398000.0
2003-12-09,14.520000175164668,14.520000175164668,14.209999761581424,14.249999722655945,400300.0
2003-12-10,14.009999956208834,14.19999953289422,13.810000150836242,14.039999688596149,336800.0
2003-12-11,14.159999571819704,14.939999289609965,14.10999938205798,14.759999941611778,158700.0
2003-12-12,14.890000053522538,14.999999708058889,14.649999333401126,14.709999751850056,81300.0
2003-12-15,14.999999708058889,15.069999401520723,14.289999683730462,14.329999644804984,123500.0
2003-12-16,14.329999644804984,14.68000001946274,14.329999644804984,14.640000058388225,125300.0
2003-12-17,14.649999333401126,14.68000001946274,14.399999338266811,14.539999678864778,55200.0
2003-12-18,14.549999907551982,15.499999698327516,14.549999907551982,15.379999815103965,215500.0
2003-12-19,15.41999977617848,15.430000004865684,14.959999746984373,15.079999630207928,132400.0
2003-12-22,15.100000087582336,15.299999892954926,15.009999936746093,15.219999970805889,130500.0
2003-12-23,15.239999474506,15.399999318804072,14.999999708058889,15.039999669133406,78500.0
2003-12-24,15.19999951343148,15.19999951343148,14.749999712924572,14.879999824835334,489000.0
2003-12-29,14.899999328535442,15.299999892954926,14.890000053522538,15.19999951343148,89000.0
2003-12-30,15.19999951343148,15.509999927014723,15.140000048656852,15.449999508565796,125600.0
2003-12-31,15.499999698327516,15.60999935286387,15.299999892954926,15.329999625342245,74400.0
2004-01-02,15.430000004865684,15.600000077850964,15.31000012164213,15.499999698327516,72000.0
2004-01-05,15.640000038925482,15.939999270147222,15.499999698327516,15.859999347998183,116700.0
2004-01-06,15.669999771312794,16.10000006811959,15.669999771312794,15.97999923122174,109300.0
2004-01-07,15.989999459908944,15.989999459908944,15.60999935286387,15.890000034059796,173000.0
2004-01-08,15.799999883223556,15.989999459908944,15.600000077850964,15.669999771312794,207800.0
2004-01-09,15.509999927014723,15.560000116776443,15.249999703193204,15.259999931880408,146800.0
2004-01-12,15.279999435580518,15.439999279878592,15.039999669133406,15.100000087582336,124500.0
2004-01-13,15.149999323669755,15.19999951343148,14.749999712924572,14.909999557222648,126600.0
2004-01-14,15.069999401520723,15.299999892954926,15.039999669133406,15.189999284744276,106300.0
2004-01-15,15.19999951343148,16.04999892468357,15.119999591282443,15.749999693461833,320400.0
2004-01-16,15.999999688596148,16.280000369792074,15.8999993090727,16.24999968373046,210500.0
2004-01-19,16.49999967886478,16.950000433045982,16.49999967886478,16.709998759250276,146200.0
2004-01-20,16.99999966913341,17.44000019462741,16.53000036492639,16.99999966913341,259300.0
2004-01-21,17.12000050603126,17.149999284744275,16.110000296806795,16.47999922149037,214000.0
2004-01-22,16.39999929934133,16.749999673999092,16.139999075519814,16.190000218955834,281100.0
2004-01-23,15.95999972752163,16.120000525494,15.85000007298528,15.949999498834426,195700.0
2004-01-26,15.95999972752163,16.190000218955834,15.799999883223556,15.95999972752163,169500.0
2004-01-27,16.009999917283352,16.009999917283352,15.629999810238278,15.679999999999998,94800.0
2004-01-28,15.709999732387317,15.829999615610872,15.119999591282443,15.520000155701927,133500.0
2004-01-29,15.18000000973137,15.569999391789352,15.100000087582336,15.36999958641676,109100.0
2004-01-30,15.520000155701927,15.520000155701927,14.859999367460926,15.039999669133406,258000.0
2004-02-02,15.119999591282443,15.699999503700113,15.10999936259524,15.489999469640312,132800.0
2004-02-03,15.679999999999998,15.890000034059796,15.509999927014723,15.85000007298528,150100.0
2004-02-04,15.759999922149037,15.85000007298528,15.100000087582336,15.119999591282443,239100.0
2004-02-05,15.299999892954926,15.399999318804072,15.009999936746093,15.159999552356965,90400.0
2004-02-06,15.289999664267722,15.289999664267722,15.04999989782061,15.19999951343148,67200.0
2004-02-09,15.10999936259524,15.359999357729556,15.100000087582336,15.359999357729556,67800.0
2004-02-10,15.350000082716653,15.489999469640312,15.239999474506,15.489999469640312,72200.0
2004-02-11,15.499999698327516,15.649999313938386,15.449999508565796,15.560000116776443,54300.0
2004-02-12,15.560000116776443,15.829999615610872,15.399999318804072,15.469999965940204,154700.0
2004-02-13,15.54999988808924,15.579999620476556,15.119999591282443,15.259999931880408,113500.0
2004-02-16,15.19999951343148,15.47999924095311,15.19999951343148,15.449999508565796,42500.0
2004-02-17,15.299999892954926,15.379999815103965,15.04999989782061,15.100000087582336,149800.0
2004-02-18,15.04999989782061,15.159999552356965,14.799999902686295,14.899999328535442,236100.0
2004-02-19,14.899999328535442,15.039999669133406,14.659999562088332,14.73999948423737,114300.0
2004-02-20,14.899999328535442,14.899999328535442,13.579999659402038,13.97999927014722,401100.0
2004-02-23,14.049999917283351,14.449999528028536,13.499999737253,13.579999659402038,227000.0
2004-02-24,13.839999883223555,13.899999347998182,13.600000116776446,13.699999542625592,169800.0
2004-02-25,13.930000034059796,14.270000180030353,13.829999654536351,14.119999610745184,200500.0
2004-02-26,14.249999722655945,14.449999528028536,14.19999953289422,14.279999455043258,79000.0
2004-02-27,14.19999953289422,14.399999338266811,13.97999927014722,13.97999927014722,102900.0
2004-03-01,14.23999949396874,14.23999949396874,13.699999542625592,13.819999425849147,300700.0
2004-03-02,13.89000007298528,13.89000007298528,13.499999737253,13.549999927014722,200600.0
2004-03-03,13.649999352863867,13.799999922149038,13.520000194627409,13.529999469640314,138200.0
2004-03-04,13.520000194627409,13.899999347998182,13.499999737253,13.759999961074518,191300.0
2004-03-05,13.839999883223555,13.959999766447112,13.579999659402038,13.85000011191076,76300.0
2004-03-08,14.039999688596149,14.039999688596149,13.549999927014722,13.68000003892548,112100.0
2004-03-09,13.609999391789351,13.799999922149038,13.31999943558052,13.359999396655036,140900.0
2004-03-10,13.329999664267724,13.499999737253,12.899999367460923,12.949999557222649,351500.0
2004-03-11,12.75999998053726,12.75999998053726,12.449999566954018,12.58999990755198,201900.0
2004-03-12,12.49999975671574,13.039999708058888,12.49999975671574,12.99999974698437,243600.0
2004-03-15,13.189999323669758,13.189999323669758,12.25999999026863,12.25999999026863,398100.0
2004-03-16,12.350000141104871,12.49999975671574,12.270000218955834,12.489999528028536,105300.0
2004-03-17,12.729999294475649,12.770000209224465,12.449999566954018,12.770000209224465,82900.0
2004-03-18,12.72000001946274,12.799999941611778,12.52000021409015,12.600000136239188,117100.0
2004-03-19,12.600000136239188,12.729999294475649,12.49999975671574,12.49999975671574,70900.0
2004-03-22,12.68000005838822,12.68000005838822,12.07999968859615,12.07999968859615,117000.0
2004-03-23,12.229999304207018,12.419999834566704,12.029999498834425,12.199999571819705,117200.0
2004-03-24,12.350000141104871,12.600000136239188,12.069999459908946,12.549999946477463,124900.0
2004-03-25,12.57999967886478,12.879999863760816,12.57999967886478,12.749999751850057,119800.0
2004-03-26,12.789999712924574,12.799999941611778,12.529999489103057,12.560000175164667,73700.0
2004-03-29,12.609999411252092,12.979999289609962,12.609999411252092,12.859999406386407,81800.0
2004-03-30,12.899999367460923,12.939999328535444,12.749999751850057,12.839999902686296,49500.0
2004-03-31,12.919999824835331,12.99999974698437,12.49999975671574,12.709999790775536,104900.0
2004-04-01,12.709999790775536,12.829999673999094,12.57999967886478,12.749999751850057,108800.0
2004-04-02,12.979999289609962,13.159999591282444,12.72000001946274,12.72000001946274,265000.0
2004-04-05,12.930000053522535,12.989999518297166,12.749999751850057,12.979999289609962,163200.0
2004-04-06,12.899999367460923,12.899999367460923,12.49999975671574,12.49999975671574,210000.0
2004-04-07,12.52000021409015,12.600000136239188,12.359999416117777,12.359999416117777,122500.0
2004-04-08,12.569999450177574,13.529999469640314,12.569999450177574,13.499999737253,401100.0
2004-04-12,13.770000189761722,14.999999708058889,13.699999542625592,14.73999948423737,647300.0
2004-04-13,14.999999708058889,14.999999708058889,14.08999987835787,14.100000107045076,528600.0
2004-04-14,14.23999949396874,14.549999907551982,13.99999972752163,14.19999953289422,153400.0
2004-04-15,14.350000102179392,14.47999926041585,13.789999693461834,13.97999927014722,170300.0
2004-04-16,14.020000184896038,15.47999924095311,14.020000184896038,15.19999951343148,675500.0
2004-04-19,15.19999951343148,16.149999304207018,14.999999708058889,15.299999892954926,573900.0
2004-04-20,15.390000043791169,16.06999938205798,15.08999985889513,15.189999284744276,506700.0
2004-04-21,15.19999951343148,15.799999883223556,15.19999951343148,15.579999620476556,337100.0
2004-04-22,15.469999965940204,15.47999924095311,15.189999284744276,15.219999970805889,98100.0
2004-04-23,15.270000160567612,15.789999654536352,15.270000160567612,15.560000116776443,204800.0
2004-04-26,15.629999810238278,16.10000006811959,15.579999620476556,15.859999347998183,305600.0
2004-04-27,15.629999810238278,15.989999459908944,15.18000000973137,15.249999703193204,228700.0
2004-04-28,15.249999703193204,15.399999318804072,14.509999946477464,14.569999411252091,290600.0
2004-04-29,14.839999863760816,15.069999401520723,14.19999953289422,14.21999999026863,185000.0
2004-04-30,14.140000068119592,14.520000175164668,14.049999917283351,14.19999953289422,142400.0
2004-05-03,14.259999951343149,14.999999708058889,14.259999951343149,14.579999639939295,156100.0
2004-05-04,14.749999712924572,14.930000014597054,14.350000102179392,14.649999333401126,96500.0
2004-05-05,14.770000170298982,14.899999328535442,14.509999946477464,14.520000175164668,81000.0
2004-05-06,14.469999985402945,14.68000001946274,13.939999309072704,14.129999839432388,149700.0
2004-05-07,13.249999742118684,13.699999542625592,13.249999742118684,13.47999927987859,471900.0
2004-05-10,13.350000121642132,13.449999547491275,12.619999639939296,12.68000005838822,316800.0
2004-05-11,12.839999902686296,13.199999552356962,12.810000170298984,12.959999785909853,167800.0
2004-05-12,13.020000204358778,13.299999931880407,12.609999411252092,12.959999785909853,142100.0
2004-05-13,12.75999998053726,13.140000087582331,12.75999998053726,12.789999712924574,70200.0
2004-05-14,12.919999824835331,12.99999974698437,12.6299998686265,12.659999601013814,82300.0
2004-05-17,12.619999639939296,12.619999639939296,12.119999649670666,12.479999299341332,286200.0
2004-05-18,12.560000175164667,12.749999751850057,12.379999873492183,12.390000102179387,63200.0
2004-05-19,12.640000097313704,12.949999557222649,12.49999975671574,12.509999985402946,93400.0
2004-05-20,12.560000175164667,12.770000209224465,12.299999951343148,12.390000102179387,232000.0
2004-05-21,12.57999967886478,12.57999967886478,12.299999951343148,12.470000024328426,61200.0
2004-05-25,12.640000097313704,12.979999289609962,12.58999990755198,12.949999557222649,120900.0
2004-05-26,12.99999974698437,13.23999951343148,12.659999601013814,12.68999933340113,165900.0
2004-05-27,12.699999562088331,12.949999557222649,12.569999450177574,12.6299998686265,131000.0
2004-05-28,12.619999639939296,12.799999941611778,12.58999990755198,12.799999941611778,112200.0
2004-05-31,12.739999523162853,13.049999936746092,12.68999933340113,12.949999557222649,76500.0
2004-06-01,13.039999708058888,13.989999498834424,12.99999974698437,13.799999922149038,435400.0
2004-06-02,13.99999972752163,13.99999972752163,13.249999742118684,13.31999943558052,220000.0
2004-06-03,13.199999552356962,13.199999552356962,12.979999289609962,12.979999289609962,103000.0
2004-06-04,13.020000204358778,13.199999552356962,12.6299998686265,12.739999523162853,518500.0
2004-06-07,12.789999712924574,12.799999941611778,12.569999450177574,12.649999372326608,414100.0
2004-06-08,12.699999562088331,12.699999562088331,12.27999949396874,12.329999683730463,478400.0
2004-06-09,12.439999338266814,12.49999975671574,12.249999761581426,12.249999761581426,593300.0
2004-06-10,12.350000141104871,13.060000165433296,12.31999945504326,12.949999557222649,420200.0
2004-06-11,12.930000053522535,13.089999897820611,12.749999751850057,13.060000165433296,54600.0
2004-06-14,13.029999479371684,13.029999479371684,12.669999829701016,12.839999902686296,136000.0
2004-06-15,12.99999974698437,13.079999669133407,12.709999790775536,12.799999941611778,94200.0
2004-06-16,12.770000209224465,12.949999557222649,12.659999601013814,12.699999562088331,74400.0
2004-06-17,12.699999562088331,12.77999948423737,12.52000021409015,12.53999971779026,88100.0
2004-06-18,12.640000097313704,12.699999562088331,12.459999795641222,12.49999975671574,87000.0
2004-06-21,12.58999990755198,12.600000136239188,12.359999416117777,12.36999964480498,99500.0
2004-06-22,12.299999951343148,12.649999372326608,12.299999951343148,12.52000021409015,121000.0
2004-06-23,12.49999975671574,12.609999411252092,12.390000102179387,12.449999566954018,185200.0
2004-06-24,12.560000175164667,12.6299998686265,12.359999416117777,12.36999964480498,102400.0
2004-06-25,12.479999299341332,12.489999528028536,12.299999951343148,12.299999951343148,92200.0
2004-06-28,12.479999299341332,12.479999299341332,12.199999571819705,12.239999532894222,94000.0
2004-06-29,12.199999571819705,12.459999795641222,12.180000068119591,12.25999999026863,79600.0
2004-06-30,12.25999999026863,12.4099996058795,12.14999938205798,12.31999945504326,75400.0
2004-07-02,12.140000107045074,12.470000024328426,12.12999987835787,12.310000180030352,86300.0
2004-07-05,12.359999416117777,12.359999416117777,12.169999839432387,12.199999571819705,24500.0
2004-07-06,12.249999761581426,12.25999999026863,11.839999922149037,11.94999957668539,228700.0
2004-07-07,11.94999957668539,12.049999956208833,11.68999935286387,11.879999883223556,150000.0
2004-07-08,12.119999649670666,12.49999975671574,11.68000007785096,11.789999732387315,356500.0
2004-07-09,11.699999581551074,11.699999581551074,9.53999977617848,9.550000004865684,1234700.0
2004-07-12,9.010000053522536,9.239999591282444,8.520000291941113,8.999999824835333,802300.0
2004-07-13,9.119999708058888,9.550000004865684,9.069999518297168,9.249999819969648,333100.0
2004-07-14,9.270000277344057,9.44999962534224,9.140000165433296,9.350000199493095,166600.0
2004-07-15,9.399999435580517,9.44999962534224,9.10000020435878,9.140000165433296,111300.0
2004-07-16,9.06000024328426,9.199999630207923,8.810000248149946,8.959999863760816,156900.0
2004-07-19,8.949999635073612,8.999999824835333,8.449999644804981,8.57999975671574,230000.0
2004-07-20,8.449999644804981,8.949999635073612,8.449999644804981,8.949999635073612,197100.0
2004-07-21,8.890000170298983,8.999999824835333,8.550000024328426,8.649999450177573,116100.0
2004-07-22,8.56000025301563,8.680000136239185,8.20999987835787,8.270000296806797,149000.0
2004-07-23,8.119999727521629,8.289999800506907,7.809999790775537,8.149999459908944,237200.0
2004-07-26,8.020000301672482,8.499999834566704,8.020000301672482,8.499999834566704,157400.0
2004-07-27,8.439999416117777,8.749999829701018,8.430000141104872,8.649999450177573,185300.0
2004-07-28,8.649999450177573,9.180000126507814,8.649999450177573,9.069999518297168,182000.0
2004-07-29,9.350000199493095,9.499999815103962,9.02000028220974,9.029999557222649,157000.0
2004-07-30,9.149999440446202,9.550000004865684,9.02000028220974,9.33999997080589,123100.0
2004-08-03,9.180000126507814,9.199999630207923,8.85999948423737,8.899999445311888,94100.0
2004-08-04,8.899999445311888,8.899999445311888,8.529999566954018,8.57999975671574,143000.0
2004-08-05,8.649999450177573,9.03999978590985,8.520000291941113,8.98999959614813,296700.0
2004-08-06,8.98999959614813,8.98999959614813,8.449999644804981,8.459999873492185,222000.0
2004-08-09,8.449999644804981,8.449999644804981,7.9599998832235555,7.979999863760815,210000.0
2004-08-10,8.010000072985278,8.300000029194111,7.979999863760815,8.029999576685388,132100.0
2004-08-11,8.029999576685388,8.069999537759907,7.590000004865685,7.800000038925481,146400.0
2004-08-12,7.649999946477463,7.800000038925481,7.590000004865685,7.59999975671574,82000.0
2004-08-13,7.519999834566703,8.039999805372592,7.459999892954926,7.820000019462741,135300.0
2004-08-16,7.899999941611778,7.999999844298074,7.510000082716648,7.760000077850964,121300.0
2004-08-17,7.7800000583882225,7.809999790775537,7.629999965940204,7.699999659402037,114800.0
2004-08-18,7.550000043791167,7.969999635073611,7.510000082716648,7.689999907551981,134900.0
2004-08-19,7.629999965940204,7.889999712924574,7.469999644804981,7.619999737253,182300.0
2004-08-20,7.639999717790259,7.98999961561087,7.519999834566703,7.879999961074518,98800.0
2004-08-23,8.079999766447111,8.089999995134315,7.829999771312796,7.899999941611778,53700.0
2004-08-24,7.98999961561087,7.999999844298074,7.699999659402037,7.719999639939296,68100.0
2004-08-25,7.749999849163759,7.889999712924574,7.6599996983275185,7.869999732387314,104600.0
2004-08-26,7.879999961074518,7.999999844298074,7.59999975671574,7.59999975671574,91200.0
2004-08-27,7.639999717790259,7.800000038925481,7.619999737253,7.749999849163759,29600.0
2004-08-30,7.98999961561087,9.02000028220974,7.889999712924574,8.640000175164667,394300.0
2004-08-31,8.789999790775537,9.129999936746092,8.390000180030352,8.499999834566704,327800.0
2004-09-01,8.35999949396874,8.659999678864777,8.270000296806797,8.479999377192295,83100.0
2004-09-02,8.529999566954018,8.789999790775537,8.529999566954018,8.699999639939296,83500.0
2004-09-03,8.600000214090148,8.749999829701018,8.39999945504326,8.459999873492185,65000.0
2004-09-07,8.680000136239185,8.680000136239185,8.20999987835787,8.20999987835787,70300.0
2004-09-08,8.319999532894222,8.439999416117777,8.050000034059796,8.119999727521629,136900.0
2004-09-09,8.220000107045074,8.379999951343148,8.10000022382152,8.319999532894222,43100.0
2004-09-10,8.350000218955834,8.499999834566704,8.119999727521629,8.159999688596148,74000.0
2004-09-13,8.379999951343148,8.699999639939296,8.300000029194111,8.489999605879499,126600.0
2004-09-14,8.489999605879499,8.489999605879499,8.319999532894222,8.39999945504326,41000.0
2004-09-15,8.479999377192295,8.479999377192295,8.180000145970556,8.180000145970556,29800.0
2004-09-16,8.199999649670666,8.39999945504326,8.149999459908944,8.180000145970556,53100.0
2004-09-17,8.449999644804981,8.449999644804981,8.119999727521629,8.169999917283352,65900.0
2004-09-20,8.180000145970556,8.199999649670666,8.069999537759907,8.069999537759907,82400.0
2004-09-21,8.089999995134315,8.300000029194111,8.069999537759907,8.300000029194111,77300.0
2004-09-22,8.300000029194111,8.350000218955834,8.10000022382152,8.129999956208833,73600.0
2004-09-23,8.239999610745185,8.239999610745185,8.039999805372592,8.199999649670666,47200.0
2004-09-24,8.199999649670666,8.199999649670666,7.949999654536351,8.020000301672482,172100.0
2004-09-27,7.98999961561087,8.10000022382152,7.809999790775537,7.869999732387314,114700.0
2004-09-28,7.889999712924574,10.199999610745184,7.889999712924574,9.999999805372592,1079600.0
2004-09-29,10.199999610745184,10.499999795641225,9.289999781044166,9.479999357729554,673400.0
2004-09-30,9.479999357729554,9.619999698327518,9.02000028220974,9.33999997080589,236800.0
2004-10-01,9.520000272478372,9.589999965940205,9.119999708058888,9.209999858895127,164900.0
2004-10-04,9.499999815103962,10.089999956208834,9.439999396655036,9.829999732387316,487900.0
2004-10-05,9.839999961074518,10.169999878357867,9.510000043791168,9.989999576685388,582100.0
2004-10-06,9.810000228687205,10.140000145970555,9.810000228687205,10.109999459908945,189900.0
2004-10-07,10.14999942098346,10.659999639939295,10.14999942098346,10.489999566954015,609300.0
2004-10-08,10.270000257881316,10.459999834566704,9.699999620476556,9.729999352863867,193900.0
2004-10-12,10.249999800506908,10.459999834566704,10.010000034059797,10.129999917283351,174300.0
2004-10-13,10.350000180030356,10.399999416117776,10.180000107045071,10.29999999026863,180100.0
2004-10-14,10.29999999026863,10.749999790775536,10.140000145970555,10.249999800506908,308300.0
2004-10-15,10.29999999026863,10.430000102179388,9.85999946477463,10.10000018489604,153100.0
2004-10-18,10.089999956208834,10.18999938205798,9.810000228687205,10.14999942098346,83100.0
2004-10-19,10.319999493968742,10.319999493968742,9.819999503700112,9.890000150836242,96700.0
2004-10-20,9.939999386923668,10.010000034059797,9.779999542625593,9.94999961561087,85100.0
2004-10-21,9.999999805372592,9.999999805372592,9.779999542625593,9.879999922149038,55800.0
2004-10-22,9.999999805372592,10.199999610745184,9.819999503700112,9.819999503700112,84800.0
2004-10-25,9.770000267612684,9.999999805372592,9.629999927014724,9.680000116776442,92400.0
2004-10-26,9.70999984916376,9.97000007298528,9.689999391789351,9.720000077850964,54200.0
2004-10-27,9.819999503700112,10.169999878357867,9.699999620476556,10.049999995134314,110200.0
2004-10-28,10.060000223821518,10.10000018489604,9.850000189761724,9.979999347998184,101200.0
2004-10-29,9.979999347998184,9.979999347998184,9.579999737253,9.729999352863867,87100.0
2004-11-01,9.789999771312797,9.869999693461834,9.569999508565797,9.829999732387316,44500.0
2004-11-02,9.899999425849144,10.249999800506908,9.850000189761724,10.199999610745184,308600.0
2004-11-03,9.890000150836242,9.890000150836242,8.449999644804981,8.779999562088333,478000.0
2004-11-04,8.659999678864777,8.890000170298983,8.659999678864777,8.739999601013814,111100.0
2004-11-05,8.7099998686265,8.959999863760816,8.499999834566704,8.600000214090148,127500.0
2004-11-08,8.57999975671574,8.749999829701018,8.510000063253909,8.57999975671574,67500.0
2004-11-09,8.520000291941113,8.569999528028536,8.449999644804981,8.56000025301563,116200.0
2004-11-10,8.550000024328426,8.779999562088333,8.47000010217939,8.629999946477463,122900.0
2004-11-11,8.529999566954018,8.649999450177573,8.409999683730463,8.56000025301563,46200.0
2004-11-12,8.419999912417667,8.539999795641222,8.379999951343148,8.419999912417667,88200.0
2004-11-15,8.310000257881315,8.539999795641222,8.310000257881315,8.499999834566704,63800.0
2004-11-16,8.430000141104872,8.61999971779026,8.33999999026863,8.61999971779026,154400.0
2004-11-17,8.419999912417667,8.739999601013814,8.419999912417667,8.459999873492185,89200.0
2004-11-18,8.489999605879499,8.550000024328426,8.419999912417667,8.419999912417667,107800.0
2004-11-19,8.409999683730463,8.409999683730463,8.149999459908944,8.149999459908944,74900.0
2004-11-22,8.24999983943239,8.24999983943239,7.999999844298074,8.149999459908944,120000.0
2004-11-23,8.050000034059796,8.050000034059796,7.909999693461833,7.979999863760815,132100.0
2004-11-24,7.919999922149037,7.9599998832235555,7.760000077850964,7.909999693461833,115100.0
2004-11-25,7.909999693461833,8.039999805372592,7.899999941611778,7.929999673999093,48300.0
2004-11-26,7.949999654536351,7.949999654536351,7.749999849163759,7.789999810238277,64800.0
2004-11-29,7.769999829701018,8.24999983943239,7.760000077850964,8.189999420983462,152500.0
2004-11-30,8.109999498834425,8.180000145970556,7.909999693461833,7.909999693461833,114900.0
2004-12-01,7.98999961561087,8.029999576685388,7.899999941611778,7.899999941611778,89900.0
2004-12-02,7.889999712924574,7.949999654536351,7.769999829701018,7.849999751850055,80000.0
2004-12-03,7.809999790775537,7.899999941611778,7.59999975671574,7.649999946477463,103000.0
2004-12-06,7.59999975671574,7.699999659402037,7.570000024328426,7.619999737253,93800.0
2004-12-07,7.59999975671574,7.59999975671574,7.059999805372592,7.179999688596148,282700.0
2004-12-08,7.2099998978206115,7.389999722655944,7.139999727521629,7.169999936746093,260300.0
2004-12-09,7.3999999513431485,7.649999946477463,7.3999999513431485,7.4799998734921855,125200.0
2004-12-10,7.530000063253907,7.530000063253907,7.24999985889513,7.369999742118685,54800.0
2004-12-13,7.419999931880407,7.6599996983275185,7.409999703193203,7.419999931880407,122800.0
2004-12-14,7.439999912417667,7.939999902686297,7.439999912417667,7.689999907551981,221200.0
2004-12-15,7.679999678864777,7.949999654536351,7.679999678864777,7.939999902686297,116700.0
2004-12-16,7.949999654536351,7.999999844298074,7.679999678864777,7.820000019462741,75700.0
2004-12-17,8.119999727521629,8.949999635073612,8.119999727521629,8.350000218955834,684700.0
2004-12-20,8.499999834566704,8.749999829701018,8.310000257881315,8.329999761581426,184700.0
2004-12-21,8.589999985402944,8.600000214090148,8.029999576685388,8.189999420983462,165400.0
2004-12-22,8.029999576685388,8.199999649670666,8.029999576685388,8.140000184896037,67700.0
2004-12-23,8.180000145970556,8.199999649670666,8.029999576685388,8.050000034059796,89700.0
2004-12-24,8.029999576685388,8.089999995134315,7.999999844298074,8.089999995134315,49600.0
2004-12-29,8.189999420983462,8.430000141104872,8.109999498834425,8.229999382057981,82600.0
2004-12-30,8.379999951343148,8.439999416117777,8.20999987835787,8.260000068119593,33600.0
2004-12-31,8.300000029194111,8.319999532894222,8.149999459908944,8.159999688596148,41000.0
2005-01-04,8.149999459908944,8.149999459908944,7.619999737253,7.649999946477463,150100.0
2005-01-05,7.739999620476555,7.739999620476555,7.409999703193203,7.429999683730463,153500.0
2005-01-06,7.6599996983275185,7.6599996983275185,7.449999664267722,7.519999834566703,82800.0
2005-01-07,7.699999659402037,7.699999659402037,7.449999664267722,7.539999815103963,78200.0
2005-01-10,7.749999849163759,7.760000077850964,7.579999776178481,7.699999659402037,113000.0
2005-01-11,7.699999659402037,7.719999639939296,7.309999800506907,7.309999800506907,99900.0
2005-01-12,7.320000029194111,7.639999717790259,7.24999985889513,7.639999717790259,81900.0
2005-01-13,7.800000038925481,7.939999902686297,7.550000043791167,7.639999717790259,180100.0
2005-01-14,7.629999965940204,7.719999639939296,7.550000043791167,7.579999776178481,99400.0
2005-01-17,7.7800000583882225,7.7800000583882225,7.59999975671574,7.609999985402944,22600.0
2005-01-18,7.629999965940204,7.739999620476555,7.550000043791167,7.609999985402944,70000.0
2005-01-19,7.619999737253,7.739999620476555,7.59999975671574,7.629999965940204,75200.0
2005-01-20,7.679999678864777,7.689999907551981,7.449999664267722,7.48999962534224,58800.0
2005-01-21,7.3999999513431485,7.499999854029444,7.320000029194111,7.499999854029444,48500.0
2005-01-24,7.329999781044166,7.429999683730463,7.329999781044166,7.3999999513431485,48800.0
2005-01-25,7.3999999513431485,7.570000024328426,7.3999999513431485,7.499999854029444,49200.0
2005-01-26,7.539999815103963,7.550000043791167,7.379999970805889,7.48999962534224,32900.0
2005-01-27,7.499999854029444,7.709999888089241,7.379999970805889,7.6599996983275185,107800.0
2005-01-28,7.649999946477463,7.739999620476555,7.559999795641222,7.699999659402037,33000.0
2005-01-31,7.689999907551981,7.769999829701018,7.590000004865685,7.639999717790259,52400.0
2005-02-01,7.639999717790259,7.999999844298074,7.639999717790259,7.949999654536351,168200.0
2005-02-02,8.050000034059796,8.140000184896037,7.869999732387314,7.999999844298074,151300.0
2005-02-03,7.899999941611778,7.999999844298074,7.689999907551981,7.749999849163759,80900.0
2005-02-04,7.769999829701018,7.909999693461833,7.709999888089241,7.909999693461833,36300.0
2005-02-07,7.820000019462741,7.899999941611778,7.719999639939296,7.800000038925481,55700.0
2005-02-08,7.709999888089241,7.849999751850055,7.559999795641222,7.559999795641222,146700.0
2005-02-09,7.499999854029444,7.609999985402944,7.499999854029444,7.499999854029444,146800.0
2005-02-10,7.499999854029444,7.699999659402037,7.459999892954926,7.6599996983275185,90600.0
2005-02-11,7.609999985402944,7.679999678864777,7.510000082716648,7.59999975671574,69500.0
2005-02-14,7.59999975671574,7.59999975671574,7.3999999513431485,7.469999644804981,70500.0
2005-02-15,7.3999999513431485,7.459999892954926,7.309999800506907,7.309999800506907,91300.0
2005-02-16,7.379999970805889,7.689999907551981,7.379999970805889,7.539999815103963,124700.0
2005-02-17,7.409999703193203,7.409999703193203,6.769999849163759,6.919999941611778,411600.0
2005-02-18,6.969999654536352,7.179999688596148,6.519999854029444,6.530000082716648,430400.0
2005-02-21,6.530000082716648,6.719999659402037,6.499999873492185,6.679999698327518,88000.0
2005-02-22,6.599999776178481,7.11999974698437,6.479999892954926,7.090000014597056,193600.0
2005-02-23,7.050000053522537,7.090000014597056,6.899999961074519,6.949999673999092,305700.0
2005-02-24,6.899999961074519,7.329999781044166,6.899999961074519,7.149999956208833,327800.0
2005-02-25,7.35999999026863,7.4799998734921855,7.199999669133407,7.419999931880407,161100.0
2005-02-28,7.35999999026863,7.499999854029444,7.109999995134315,7.35999999026863,183300.0
2005-03-01,7.349999761581426,7.869999732387314,7.300000048656852,7.570000024328426,239200.0
2005-03-02,7.530000063253907,7.719999639939296,7.349999761581426,7.389999722655944,79500.0
2005-03-03,7.309999800506907,7.439999912417667,7.050000053522537,7.109999995134315,138400.0
2005-03-04,7.070000034059796,7.24999985889513,6.949999673999092,7.0199998442980736,99000.0
2005-03-07,7.099999766447111,7.099999766447111,6.909999712924574,7.050000053522537,73700.0
2005-03-08,6.919999941611778,7.050000053522537,6.869999751850055,6.989999635073611,70800.0
2005-03-09,6.889999732387315,7.389999722655944,6.869999751850055,7.2099998978206115,153900.0
2005-03-10,7.079999785909852,7.2099998978206115,6.949999673999092,6.969999654536352,114200.0
2005-03-11,6.909999712924574,7.010000092448019,6.879999980537259,6.969999654536352,39900.0
2005-03-14,6.899999961074519,6.949999673999092,6.800000058388222,6.86,51700.0
2005-03-15,6.789999829701018,6.849999771312796,6.590000024328426,6.619999756715741,188400.0
2005-03-16,6.590000024328426,6.599999776178481,6.449999683730463,6.469999664267722,137300.0
2005-03-17,6.349999781044167,6.769999849163759,6.349999781044167,6.499999873492185,165000.0
2005-03-18,6.599999776178481,6.679999698327518,6.389999742118685,6.639999737253,144000.0
2005-03-21,6.599999776178481,6.599999776178481,6.399999970805889,6.449999683730463,80700.0
2005-03-22,6.3799999902686295,6.399999970805889,6.329999800506907,6.3699997615814254,75800.0
2005-03-23,6.329999800506907,6.629999985402945,6.260000107045075,6.349999781044167,144800.0
2005-03-24,6.320000048656852,6.360000009731371,6.229999897820611,6.26999985889513,114300.0
2005-03-28,6.3000000681195925,6.320000048656852,6.169999956208834,6.169999956208834,60500.0
2005-03-29,6.050000072985278,6.309999819969648,5.699999698327519,5.860000019462741,161500.0
2005-03-30,6.199999688596148,6.3000000681195925,6.019999863760814,6.289999839432388,164300.0
2005-03-31,6.3000000681195925,6.499999873492185,6.15999972752163,6.15999972752163,191200.0
2005-04-01,6.399999970805889,6.449999683730463,6.169999956208834,6.229999897820611,123100.0
2005-04-04,6.329999800506907,6.360000009731371,6.199999688596148,6.249999878357871,109700.0
2005-04-05,6.280000087582334,6.280000087582334,6.099999785909851,6.179999708058888,72000.0
2005-04-06,6.15999972752163,6.199999688596148,6.019999863760814,6.059999824835333,69000.0
2005-04-07,6.019999863760814,6.249999878357871,5.949999693461833,6.179999708058888,107500.0
2005-04-08,6.229999897820611,6.249999878357871,5.999999883223556,6.01000011191076,43800.0
2005-04-11,6.0799998053725925,6.099999785909851,5.789999849163759,5.88,93100.0
2005-04-12,5.919999961074518,5.929999712924574,5.8099998297010185,5.889999751850056,56400.0
2005-04-13,5.800000077850963,5.939999941611778,5.780000097313704,5.780000097313704,113500.0
2005-04-14,5.74999988808924,5.889999751850056,5.469999683730463,5.519999873492185,115000.0
2005-04-15,5.51000012164213,5.519999873492185,5.030000111910759,5.199999708058889,249300.0
2005-04-18,5.079999824835333,5.389999761581426,5.079999824835333,5.300000087582333,94500.0
2005-04-19,5.360000029194112,5.489999664267722,5.249999897820612,5.26999987835787,60200.0
2005-04-20,5.309999839432389,5.449999703193203,5.090000053522537,5.090000053522537,107700.0
2005-04-21,5.130000014597056,5.369999781044166,5.090000053522537,5.340000048656852,90100.0
2005-04-22,5.360000029194112,5.459999931880407,5.249999897820612,5.300000087582333,70600.0
2005-04-25,5.389999761581426,5.469999683730463,5.149999995134315,5.149999995134315,59400.0
2005-04-26,5.139999766447111,5.360000029194112,5.139999766447111,5.280000107045074,55800.0
2005-04-27,5.139999766447111,5.419999970805889,5.139999766447111,5.15999974698437,128800.0
2005-04-28,5.280000107045074,5.280000107045074,4.800000097313704,4.889999771312796,181200.0
2005-04-29,4.989999673999092,5.039999863760815,4.869999790775537,4.889999771312796,202300.0
2005-05-02,4.939999961074519,4.979999922149037,4.760000136239186,4.780000116776445,221500.0
2005-05-03,4.719999698327518,4.820000077850963,4.619999795641222,4.659999756715741,252200.0
2005-05-04,4.519999892954925,4.669999985402945,4.519999892954925,4.5999998151039625,178700.0
2005-05-05,4.559999854029444,4.5999998151039625,4.519999892954925,4.539999873492185,160700.0
2005-05-06,4.519999892954925,4.699999717790259,4.469999703193204,4.499999912417667,160700.0
2005-05-09,4.479999931880408,4.550000102179389,4.4199999902686296,4.459999951343148,169500.0
2005-05-10,4.650000004865685,4.650000004865685,4.329999839432388,4.439999970805889,332100.0
2005-05-11,4.400000009731371,4.449999722655944,4.369999800506907,4.400000009731371,132300.0
2005-05-12,4.400000009731371,4.4099997615814255,4.380000029194111,4.380000029194111,156700.0
2005-05-13,4.380000029194111,4.400000009731371,4.280000126507815,4.320000087582334,204100.0
2005-05-16,4.349999819969648,4.429999742118685,4.320000087582334,4.369999800506907,96800.0
2005-05-17,4.489999683730463,4.499999912417667,4.380000029194111,4.469999703193204,88500.0
2005-05-18,4.489999683730463,4.519999892954925,4.349999819969648,4.400000009731371,50800.0
2005-05-19,4.400000009731371,4.550000102179389,4.400000009731371,4.519999892954925,91400.0
2005-05-20,4.519999892954925,4.550000102179389,4.449999722655944,4.519999892954925,75900.0
2005-05-24,4.499999912417667,5.239999669133407,4.469999703193204,5.239999669133407,366800.0
2005-05-25,5.219999688596148,5.349999800506907,4.860000038925482,5.169999975671574,467500.0
2005-05-26,5.499999892954926,5.5500000827166485,4.959999941611778,4.989999673999092,297800.0
2005-05-27,5.099999805372592,5.119999785909852,4.9,4.929999732387315,268900.0
2005-05-30,4.9,4.999999902686296,4.820000077850963,4.9,38100.0
2005-05-31,4.9,4.989999673999092,4.429999742118685,4.489999683730463,754200.0
2005-06-01,4.550000102179389,4.679999737253,4.510000141104871,4.610000043791167,280400.0
2005-06-02,4.510000141104871,4.650000004865685,4.449999722655944,4.449999722655944,138000.0
2005-06-03,4.469999703193204,4.539999873492185,4.449999722655944,4.459999951343148,95700.0
2005-06-06,4.590000063253908,4.590000063253908,4.389999781044167,4.4199999902686296,80900.0
2005-06-07,4.489999683730463,4.489999683730463,4.320000087582334,4.320000087582334,83700.0
2005-06-08,4.360000048656852,4.550000102179389,4.360000048656852,4.429999742118685,61500.0
2005-06-09,4.449999722655944,4.650000004865685,4.439999970805889,4.489999683730463,111500.0
2005-06-10,4.539999873492185,4.809999849163759,4.479999931880408,4.650000004865685,349200.0
2005-06-13,4.749999907551981,5.0100001313735,4.630000024328426,4.919999980537259,207300.0
2005-06-14,4.979999922149037,5.219999688596148,4.939999961074519,5.199999708058889,383300.0
2005-06-15,5.239999669133407,6.099999785909851,5.189999956208833,5.949999693461833,930900.0
2005-06-16,5.999999883223556,6.050000072985278,5.8099998297010185,5.840000038925481,415000.0
2005-06-17,5.979999902686297,6.099999785909851,5.599999795641222,5.909999732387314,485300.0
2005-06-20,6.099999785909851,6.099999785909851,5.919999961074518,6.070000053522537,448500.0
2005-06-21,6.070000053522537,6.099999785909851,5.949999693461833,6.059999824835333,478600.0
2005-06-22,6.090000034059797,6.26999985889513,5.999999883223556,6.239999649670666,309000.0
2005-06-23,6.429999703193204,6.809999810238278,6.099999785909851,6.309999819969648,490900.0
2005-06-24,6.320000048656852,6.3699997615814254,5.860000019462741,5.959999922149037,208400.0
2005-06-27,5.919999961074518,5.999999883223556,5.649999985402944,5.889999751850056,216600.0
2005-06-28,5.979999902686297,6.149999975671574,5.699999698327519,5.979999902686297,188800.0
2005-06-29,5.959999922149037,6.019999863760814,5.820000058388223,5.88,89800.0
2005-06-30,5.89999998053726,5.999999883223556,5.699999698327519,5.699999698327519,102900.0
2005-07-04,5.7699998686265,5.949999693461833,5.74999988808924,5.820000058388223,31200.0
2005-07-05,5.820000058388223,5.919999961074518,5.599999795641222,5.760000116776445,122500.0
2005-07-06,5.659999737253,5.829999810238277,5.570000063253907,5.63999975671574,123700.0
2005-07-07,5.51000012164213,5.709999927014723,5.499999892954926,5.6199997761784815,113900.0
2005-07-08,5.590000043791167,5.949999693461833,5.590000043791167,5.89999998053726,181000.0
2005-07-11,5.979999902686297,6.099999785909851,5.969999673999093,6.0799998053725925,111800.0
2005-07-12,5.979999902686297,6.070000053522537,5.979999902686297,6.039999844298074,120800.0
2005-07-13,6.030000092448018,6.110000014597055,5.969999673999093,6.01000011191076,46600.0
2005-07-14,6.070000053522537,6.209999917283352,6.070000053522537,6.169999956208834,79500.0
2005-07-15,6.249999878357871,6.3000000681195925,6.110000014597055,6.169999956208834,108500.0
2005-07-18,6.169999956208834,6.349999781044167,6.119999766447111,6.229999897820611,199600.0
2005-07-19,6.260000107045075,6.289999839432388,6.169999956208834,6.199999688596148,89800.0
2005-07-20,6.179999708058888,6.179999708058888,6.050000072985278,6.129999995134315,73900.0
2005-07-21,6.119999766447111,6.149999975671574,6.030000092448018,6.090000034059797,78600.0
2005-07-22,6.030000092448018,6.039999844298074,5.840000038925481,5.979999902686297,81700.0
2005-07-25,5.889999751850056,5.959999922149037,5.7699998686265,5.869999771312796,40300.0
2005-07-26,5.800000077850963,5.919999961074518,5.780000097313704,5.849999790775537,37900.0
2005-07-27,5.820000058388223,6.090000034059797,5.820000058388223,5.909999732387314,87400.0
2005-07-28,5.89999998053726,6.059999824835333,5.869999771312796,5.969999673999093,70500.0
2005-07-29,5.959999922149037,6.289999839432388,5.889999751850056,6.0799998053725925,123700.0
2005-08-02,6.169999956208834,6.3699997615814254,6.149999975671574,6.199999688596148,75700.0
2005-08-03,6.13999974698437,6.179999708058888,5.88,5.88,89600.0
2005-08-04,5.869999771312796,6.050000072985278,5.869999771312796,5.88,84300.0
2005-08-05,5.88,5.959999922149037,5.820000058388223,5.939999941611778,61800.0
2005-08-08,5.969999673999093,6.0799998053725925,5.820000058388223,5.939999941611778,78600.0
2005-08-09,5.88,6.090000034059797,5.88,6.01000011191076,76300.0
2005-08-10,6.099999785909851,6.219999669133407,5.849999790775537,5.89999998053726,151500.0
2005-08-11,5.89999998053726,5.909999732387314,5.829999810238277,5.909999732387314,43700.0
2005-08-12,5.849999790775537,5.949999693461833,5.8099998297010185,5.840000038925481,57300.0
2005-08-15,5.760000116776445,5.860000019462741,5.659999737253,5.74999988808924,86300.0
2005-08-16,5.8099998297010185,5.8099998297010185,5.469999683730463,5.479999912417667,137100.0
2005-08-17,5.459999931880407,5.74999988808924,5.459999931880407,5.699999698327519,73100.0
2005-08-18,5.709999927014723,5.709999927014723,5.579999815103963,5.610000024328426,27700.0
2005-08-19,5.74999988808924,5.789999849163759,5.610000024328426,5.6300000048656855,42900.0
2005-08-22,5.679999717790259,5.689999946477463,5.559999834566703,5.659999737253,61300.0
2005-08-23,5.6300000048656855,5.689999946477463,5.5500000827166485,5.679999717790259,51100.0
2005-08-24,5.63999975671574,5.74999988808924,5.499999892954926,5.51000012164213,119100.0
2005-08-25,5.449999703193203,5.530000102179389,5.340000048656852,5.389999761581426,173400.0
2005-08-26,5.340000048656852,5.38000000973137,5.26999987835787,5.349999800506907,74500.0
2005-08-29,5.260000126507816,5.419999970805889,5.260000126507816,5.369999781044166,44100.0
2005-08-30,5.449999703193203,6.239999649670666,5.449999703193203,6.199999688596148,303100.0
2005-08-31,6.329999800506907,6.840000019462741,5.999999883223556,6.669999946477463,602400.0
2005-09-01,7.050000053522537,7.389999722655944,6.909999712924574,7.349999761581426,630300.0
2005-09-02,7.3999999513431485,7.649999946477463,6.610000004865685,6.679999698327518,551800.0
2005-09-06,6.800000058388222,6.949999673999092,6.729999888089241,6.820000038925482,123200.0
2005-09-07,6.7499998686265,6.800000058388222,6.429999703193204,6.649999965940204,275100.0
2005-09-08,6.649999965940204,7.149999956208833,6.649999965940204,6.840000019462741,239200.0
2005-09-09,7.7800000583882225,8.039999805372592,7.320000029194111,7.550000043791167,841800.0
2005-09-12,7.709999888089241,7.999999844298074,7.699999659402037,7.749999849163759,507900.0
2005-09-13,7.820000019462741,7.820000019462741,7.24999985889513,7.289999819969648,306500.0
2005-09-14,7.439999912417667,7.639999717790259,7.35999999026863,7.590000004865685,279800.0
2005-09-15,7.689999907551981,7.7299998686265,7.24999985889513,7.459999892954926,353900.0
2005-09-16,7.260000087582334,7.499999854029444,7.169999936746093,7.169999936746093,480500.0
2005-09-19,7.34000000973137,7.499999854029444,7.149999956208833,7.24999985889513,184000.0
2005-09-20,7.269999839432389,7.280000068119593,6.86,6.86,212700.0
2005-09-21,7.059999805372592,7.199999669133407,6.8299997907755365,6.889999732387315,324100.0
2005-09-22,6.999999863760815,6.999999863760815,6.3799999902686295,6.429999703193204,427900.0
2005-09-23,6.340000029194111,6.459999912417667,6.249999878357871,6.249999878357871,163400.0
2005-09-26,6.260000107045075,6.469999664267722,6.050000072985278,6.13999974698437,185600.0
2005-09-27,6.050000072985278,6.119999766447111,5.889999751850056,6.070000053522537,189500.0
2005-09-28,6.090000034059797,6.479999892954926,6.090000034059797,6.340000029194111,150300.0
2005-09-29,6.479999892954926,6.579999795641222,6.320000048656852,6.539999834566704,166600.0
2005-09-30,6.590000024328426,6.619999756715741,6.439999931880408,6.499999873492185,186200.0
2005-10-03,6.590000024328426,6.699999678864778,6.539999834566704,6.659999717790259,315100.0
2005-10-04,6.699999678864778,6.780000077850963,6.619999756715741,6.689999927014722,204800.0
2005-10-05,6.780000077850963,7.199999669133407,6.780000077850963,7.050000053522537,411300.0
2005-10-06,6.999999863760815,6.999999863760815,6.320000048656852,6.389999742118685,229000.0
2005-10-07,6.489999644804981,6.530000082716648,6.309999819969648,6.449999683730463,89200.0
2005-10-11,6.399999970805889,6.449999683730463,6.1899999367460925,6.199999688596148,110400.0
2005-10-12,6.229999897820611,6.289999839432388,6.019999863760814,6.019999863760814,118400.0
2005-10-13,6.01000011191076,6.059999824835333,5.51000012164213,5.840000038925481,264500.0
2005-10-14,5.709999927014723,5.939999941611778,5.699999698327519,5.840000038925481,149900.0
2005-10-17,5.8099998297010185,6.099999785909851,5.74999988808924,5.74999988808924,120800.0
2005-10-18,5.849999790775537,6.099999785909851,5.760000116776445,5.760000116776445,167800.0
2005-10-19,5.760000116776445,5.889999751850056,5.679999717790259,5.829999810238277,197100.0
2005-10-20,5.7699998686265,5.800000077850963,5.590000043791167,5.6300000048656855,67800.0
2005-10-21,5.6300000048656855,5.789999849163759,5.6300000048656855,5.789999849163759,58800.0
2005-10-24,5.789999849163759,5.89999998053726,5.74999988808924,5.88,88500.0
2005-10-25,5.929999712924574,5.979999902686297,5.8099998297010185,5.88,88600.0
2005-10-26,5.999999883223556,6.199999688596148,5.89999998053726,6.099999785909851,279100.0
2005-10-27,6.059999824835333,6.070000053522537,5.7699998686265,5.800000077850963,99700.0
2005-10-28,5.89999998053726,5.89999998053726,5.590000043791167,5.689999946477463,81100.0
2005-10-31,5.849999790775537,5.889999751850056,5.709999927014723,5.780000097313704,88300.0
2005-11-01,5.780000097313704,5.800000077850963,5.63999975671574,5.649999985402944,54400.0
2005-11-02,5.649999985402944,5.789999849163759,5.6300000048656855,5.679999717790259,46000.0
2005-11-03,5.649999985402944,5.729999907551981,5.649999985402944,5.699999698327519,23500.0
2005-11-04,5.719999678864777,5.860000019462741,5.669999965940204,5.669999965940204,73600.0
2005-11-07,5.63999975671574,5.800000077850963,5.63999975671574,5.709999927014723,37900.0
2005-11-08,5.679999717790259,5.849999790775537,5.669999965940204,5.820000058388223,61000.0
2005-11-09,5.800000077850963,5.969999673999093,5.7699998686265,5.89999998053726,115600.0
2005-11-10,5.979999902686297,6.090000034059797,5.909999732387314,6.090000034059797,106200.0
2005-11-11,5.999999883223556,6.050000072985278,5.929999712924574,5.969999673999093,32300.0
2005-11-14,5.89999998053726,5.989999654536351,5.829999810238277,5.989999654536351,49700.0
2005-11-15,5.909999732387314,5.909999732387314,5.610000024328426,5.6300000048656855,123400.0
2005-11-16,5.6300000048656855,5.789999849163759,5.559999834566703,5.679999717790259,138200.0
2005-11-17,5.610000024328426,5.63999975671574,5.449999703193203,5.570000063253907,115300.0
2005-11-18,5.51000012164213,5.63999975671574,5.459999931880407,5.63999975671574,49700.0
2005-11-21,5.579999815103963,5.7699998686265,5.479999912417667,5.719999678864777,84100.0
2005-11-22,5.669999965940204,5.780000097313704,5.669999965940204,5.780000097313704,73400.0
2005-11-23,5.649999985402944,5.999999883223556,5.649999985402944,5.860000019462741,141400.0
2005-11-24,5.74999988808924,5.869999771312796,5.709999927014723,5.780000097313704,24900.0
2005-11-25,5.860000019462741,5.860000019462741,5.5500000827166485,5.579999815103963,57400.0
2005-11-28,5.559999834566703,5.689999946477463,5.39999999026863,5.39999999026863,133600.0
2005-11-29,5.429999722655944,5.459999931880407,5.300000087582333,5.300000087582333,61700.0
2005-11-30,5.300000087582333,5.309999839432389,5.130000014597056,5.169999975671574,92200.0
2005-12-01,5.199999708058889,5.280000107045074,5.059999844298074,5.079999824835333,99700.0
2005-12-02,5.090000053522537,5.169999975671574,4.919999980537259,4.919999980537259,122800.0
2005-12-05,4.949999712924574,5.149999995134315,4.939999961074519,5.149999995134315,112100.0
2005-12-06,5.189999956208833,5.289999858895129,5.149999995134315,5.199999708058889,110400.0
2005-12-07,5.179999727521629,5.280000107045074,5.099999805372592,5.119999785909852,68100.0
2005-12-08,5.079999824835333,5.149999995134315,5.030000111910759,5.099999805372592,54500.0
2005-12-09,5.139999766447111,5.139999766447111,4.949999712924574,5.050000092448019,114300.0
2005-12-12,5.050000092448019,5.449999703193203,5.039999863760815,5.360000029194112,175000.0
2005-12-13,5.389999761581426,5.39999999026863,5.169999975671574,5.260000126507816,152100.0
2005-12-14,5.179999727521629,5.340000048656852,5.179999727521629,5.209999936746093,158000.0
2005-12-15,5.229999917283352,5.39999999026863,5.209999936746093,5.38000000973137,174800.0
2005-12-16,5.289999858895129,5.39999999026863,5.199999708058889,5.300000087582333,275000.0
2005-12-19,5.260000126507816,5.260000126507816,4.999999902686296,5.059999844298074,144600.0
2005-12-20,4.999999902686296,5.110000034059796,4.999999902686296,5.079999824835333,201000.0
2005-12-21,5.079999824835333,5.199999708058889,5.050000092448019,5.149999995134315,125900.0
2005-12-22,5.070000072985278,5.099999805372592,5.0100001313735,5.090000053522537,105900.0
2005-12-23,5.019999883223555,5.099999805372592,4.999999902686296,5.0100001313735,124900.0
2005-12-28,4.979999922149037,4.989999673999092,4.880000019462741,4.909999751850055,91900.0
2005-12-29,4.9,5.039999863760815,4.800000097313704,5.030000111910759,67700.0
2005-12-30,4.999999902686296,4.999999902686296,4.849999810238278,4.919999980537259,142600.0
2006-01-03,4.889999771312796,4.9,4.769999888089241,4.820000077850963,112700.0
2006-01-04,4.7899998686265,4.849999810238278,4.749999907551981,4.760000136239186,66400.0
2006-01-05,4.749999907551981,4.809999849163759,4.699999717790259,4.749999907551981,96500.0
2006-01-06,4.800000097313704,4.860000038925482,4.760000136239186,4.849999810238278,89100.0
2006-01-09,4.860000038925482,5.110000034059796,4.840000058388222,4.979999922149037,203400.0
2006-01-10,5.030000111910759,5.030000111910759,4.929999732387315,4.989999673999092,787400.0
2006-01-11,5.050000092448019,5.099999805372592,4.929999732387315,4.999999902686296,188600.0
2006-01-12,5.050000092448019,5.300000087582333,5.050000092448019,5.189999956208833,225100.0
2006-01-13,5.189999956208833,5.199999708058889,5.059999844298074,5.179999727521629,209900.0
2006-01-16,5.149999995134315,5.189999956208833,5.070000072985278,5.070000072985278,45400.0
2006-01-17,5.079999824835333,5.499999892954926,5.079999824835333,5.429999722655944,275600.0
2006-01-18,5.38000000973137,5.579999815103963,5.289999858895129,5.39999999026863,358100.0
2006-01-19,5.409999742118685,5.539999854029444,5.38000000973137,5.519999873492185,138300.0
2006-01-20,5.519999873492185,5.649999985402944,5.39999999026863,5.39999999026863,312700.0
2006-01-23,5.409999742118685,5.699999698327519,5.409999742118685,5.599999795641222,159200.0
2006-01-24,5.499999892954926,5.7699998686265,5.499999892954926,5.570000063253907,227400.0
2006-01-25,5.689999946477463,5.689999946477463,5.429999722655944,5.469999683730463,137400.0
2006-01-26,5.519999873492185,5.979999902686297,5.429999722655944,5.949999693461833,226700.0
2006-01-27,5.959999922149037,5.999999883223556,5.820000058388223,5.849999790775537,150000.0
2006-01-30,5.820000058388223,6.3000000681195925,5.820000058388223,6.239999649670666,201300.0
2006-01-31,6.260000107045075,6.519999854029444,6.199999688596148,6.429999703193204,311200.0
2006-02-01,6.760000097313704,6.8299997907755365,6.050000072985278,6.050000072985278,562600.0
2006-02-02,6.209999917283352,6.209999917283352,5.829999810238277,5.949999693461833,156600.0
2006-02-03,5.959999922149037,6.050000072985278,5.89999998053726,6.030000092448018,135500.0
2006-02-06,6.070000053522537,6.260000107045075,5.999999883223556,6.209999917283352,143900.0
2006-02-07,6.340000029194111,6.360000009731371,5.959999922149037,5.979999902686297,124700.0
2006-02-08,5.959999922149037,6.199999688596148,5.949999693461833,6.199999688596148,126000.0
2006-02-09,6.249999878357871,6.3799999902686295,5.999999883223556,6.13999974698437,210400.0
2006-02-10,6.199999688596148,6.199999688596148,5.999999883223556,6.070000053522537,154300.0
2006-02-13,6.050000072985278,6.090000034059797,5.999999883223556,6.070000053522537,100900.0
2006-02-14,6.0799998053725925,6.149999975671574,5.949999693461833,6.050000072985278,157400.0
2006-02-15,6.099999785909851,6.099999785909851,6.030000092448018,6.050000072985278,87700.0
2006-02-16,5.999999883223556,6.090000034059797,5.969999673999093,6.090000034059797,77000.0
2006-02-17,6.050000072985278,6.119999766447111,6.050000072985278,6.099999785909851,102700.0
2006-02-20,6.15999972752163,6.289999839432388,6.099999785909851,6.26999985889513,65100.0
2006-02-21,6.3000000681195925,7.439999912417667,6.26999985889513,6.949999673999092,888200.0
2006-02-22,6.999999863760815,6.999999863760815,6.449999683730463,6.849999771312796,525200.0
2006-02-23,6.619999756715741,7.099999766447111,6.610000004865685,7.050000053522537,299900.0
2006-02-24,7.129999975671574,7.349999761581426,6.919999941611778,7.070000034059796,365100.0
2006-02-27,7.159999708058889,7.419999931880407,7.159999708058889,7.300000048656852,234200.0
2006-02-28,7.289999819969648,7.3999999513431485,6.919999941611778,6.949999673999092,213600.0
2006-03-01,6.919999941611778,7.379999970805889,6.919999941611778,7.269999839432389,198100.0
2006-03-02,7.419999931880407,7.419999931880407,7.079999785909852,7.280000068119593,144900.0
2006-03-03,7.320000029194111,7.499999854029444,7.320000029194111,7.409999703193203,245800.0
2006-03-06,7.409999703193203,7.499999854029444,7.389999722655944,7.3999999513431485,198100.0
2006-03-07,7.3999999513431485,7.429999683730463,6.999999863760815,7.179999688596148,272100.0
2006-03-08,6.979999883223556,7.099999766447111,6.719999659402037,6.809999810238278,332600.0
2006-03-09,6.800000058388222,6.999999863760815,6.800000058388222,6.929999693461833,126400.0
2006-03-10,6.869999751850055,6.999999863760815,6.869999751850055,6.899999961074519,158300.0
2006-03-13,6.979999883223556,7.059999805372592,6.899999961074519,7.050000053522537,142200.0
2006-03-14,7.010000092448019,7.099999766447111,6.919999941611778,7.0199998442980736,65100.0
2006-03-15,6.949999673999092,7.199999669133407,6.949999673999092,7.199999669133407,124100.0
2006-03-16,7.199999669133407,7.280000068119593,7.099999766447111,7.129999975671574,119500.0
2006-03-17,7.169999936746093,7.239999630207925,7.010000092448019,7.010000092448019,149500.0
2006-03-20,7.039999824835333,7.269999839432389,7.039999824835333,7.2099998978206115,164200.0
2006-03-21,7.159999708058889,7.439999912417667,7.159999708058889,7.389999722655944,257400.0
2006-03-22,7.439999912417667,7.439999912417667,7.309999800506907,7.389999722655944,124400.0
2006-03-23,7.439999912417667,7.4799998734921855,7.329999781044166,7.419999931880407,86700.0
2006-03-24,7.449999664267722,7.559999795641222,7.379999970805889,7.510000082716648,180100.0
2006-03-27,7.550000043791167,8.369999722655944,7.510000082716648,8.20999987835787,369700.0
2006-03-28,8.20999987835787,8.499999834566704,8.119999727521629,8.239999610745185,408500.0
2006-03-29,8.10000022382152,8.449999644804981,7.999999844298074,8.10000022382152,294200.0
2006-03-30,8.129999956208833,8.430000141104872,7.9599998832235555,7.9599998832235555,218400.0
2006-03-31,7.999999844298074,8.109999498834425,7.849999751850055,7.849999751850055,175700.0
2006-04-03,7.999999844298074,8.10000022382152,7.9599998832235555,7.979999863760815,140800.0
2006-04-04,7.969999635073611,8.180000145970556,7.9599998832235555,8.10000022382152,217300.0
2006-04-05,8.020000301672482,8.180000145970556,8.020000301672482,8.149999459908944,142500.0
2006-04-06,8.24999983943239,8.33999999026863,8.199999649670666,8.329999761581426,136300.0
2006-04-07,8.35999949396874,9.329999742118687,8.300000029194111,8.890000170298983,599200.0
2006-04-10,8.999999824835333,9.140000165433296,8.510000063253909,8.589999985402944,292100.0
2006-04-11,8.789999790775537,8.999999824835333,8.61999971779026,8.7099998686265,409700.0
2006-04-12,8.749999829701018,8.779999562088333,8.600000214090148,8.739999601013814,184600.0
2006-04-13,8.720000097313704,8.879999941611779,8.699999639939296,8.800000019462741,171800.0
2006-04-17,8.979999367460925,9.589999965940205,8.800000019462741,9.18999940152072,307400.0
2006-04-18,9.44999962534224,10.020000262747,9.319999513431483,9.899999425849144,497700.0
2006-04-19,10.239999571819704,10.859999445311889,10.060000223821518,10.749999790775536,567500.0
2006-04-20,11.249999781044169,12.299999951343148,10.999999785909852,12.22000002919411,1472200.0
2006-04-21,12.249999761581426,12.299999951343148,11.350000160567614,11.640000116776443,887400.0
2006-04-24,11.79999996107452,14.91999978590985,11.79999996107452,14.19999953289422,1981400.0
2006-04-25,13.049999936746092,13.049999936746092,11.060000204358778,11.159999630207926,2180600.0
2006-04-26,11.14999940152072,12.02000022382152,10.350000180030356,11.839999922149037,1525900.0
2006-04-27,11.549999965940204,11.649999391789349,10.4499996058795,10.4499996058795,687000.0
2006-04-28,10.369999683730462,11.18999936259524,10.10000018489604,10.79999998053726,714800.0
2006-05-01,10.699999601013817,11.430000082716647,10.699999601013817,11.220000048656852,260700.0
2006-05-02,11.439999357729556,11.439999357729556,10.619999678864778,10.770000248149945,301400.0
2006-05-03,10.770000248149945,11.060000204358778,10.64999941125209,10.879999902686295,231100.0
2006-05-04,10.919999863760813,11.270000238418575,10.919999863760813,11.07999970805889,208200.0
2006-05-05,11.329999703193206,11.329999703193206,10.879999902686295,11.010000014597056,169900.0
2006-05-08,10.94999959614813,10.989999557222648,10.680000097313702,10.859999445311889,175800.0
2006-05-09,10.859999445311889,10.859999445311889,9.959999844298077,10.399999416117776,381500.0
2006-05-10,10.199999610745184,10.329999722655948,10.069999498834427,10.239999571819704,203100.0
2006-05-11,10.350000180030356,10.350000180030356,9.399999435580517,9.430000121642127,508100.0
2006-05-12,9.359999474506,9.600000194627407,8.680000136239185,8.779999562088333,478200.0
2006-05-15,8.699999639939296,8.890000170298983,8.449999644804981,8.569999528028536,292000.0
2006-05-16,8.569999528028536,9.180000126507814,8.520000291941113,8.520000291941113,263300.0
2006-05-17,8.649999450177573,8.689999411252092,8.089999995134315,8.180000145970556,202100.0
2006-05-18,8.220000107045074,8.350000218955834,7.939999902686297,7.98999961561087,267000.0
2006-05-19,8.229999382057981,8.229999382057981,7.679999678864777,7.809999790775537,212400.0
2006-05-23,7.999999844298074,8.97000009244802,7.550000043791167,8.180000145970556,522000.0
2006-05-24,8.239999610745185,8.350000218955834,7.48999962534224,7.85999998053726,472300.0
2006-05-25,7.899999941611778,8.229999382057981,7.800000038925481,8.169999917283352,171300.0
2006-05-26,8.180000145970556,8.300000029194111,8.039999805372592,8.189999420983462,102100.0
2006-05-29,8.390000180030352,8.449999644804981,8.20999987835787,8.329999761581426,44000.0
2006-05-30,8.24999983943239,8.329999761581426,7.679999678864777,7.829999771312796,180100.0
2006-05-31,7.969999635073611,8.020000301672482,7.800000038925481,7.879999961074518,154500.0
2006-06-01,7.979999863760815,7.999999844298074,7.869999732387314,7.969999635073611,126400.0
2006-06-02,7.969999635073611,8.24999983943239,7.969999635073611,7.98999961561087,134000.0
2006-06-05,8.060000262747,8.119999727521629,7.760000077850964,7.760000077850964,145400.0
2006-06-06,7.7299998686265,7.7299998686265,7.419999931880407,7.550000043791167,206800.0
2006-06-07,7.559999795641222,7.59999975671574,7.389999722655944,7.389999722655944,186900.0
2006-06-08,7.689999907551981,7.689999907551981,7.059999805372592,7.199999669133407,362500.0
2006-06-09,7.439999912417667,7.449999664267722,7.139999727521629,7.179999688596148,112500.0
2006-06-12,7.179999688596148,7.389999722655944,6.619999756715741,6.679999698327518,221200.0
2006-06-13,6.510000102179389,6.699999678864778,6.169999956208834,6.340000029194111,224300.0
2006-06-14,6.199999688596148,6.629999985402945,6.199999688596148,6.599999776178481,136100.0
2006-06-15,6.679999698327518,7.199999669133407,6.619999756715741,7.059999805372592,205300.0
2006-06-16,7.11999974698437,7.199999669133407,6.959999902686296,7.090000014597056,120700.0
2006-06-19,7.099999766447111,7.159999708058889,6.449999683730463,6.530000082716648,272100.0
2006-06-20,6.739999639939295,6.739999639939295,6.349999781044167,6.409999722655944,169800.0
2006-06-21,6.389999742118685,6.879999980537259,6.360000009731371,6.769999849163759,111700.0
2006-06-22,6.739999639939295,6.800000058388222,6.590000024328426,6.599999776178481,100000.0
2006-06-23,6.699999678864778,6.789999829701018,6.639999737253,6.699999678864778,89500.0
2006-06-26,6.669999946477463,6.889999732387315,6.659999717790259,6.729999888089241,129100.0
2006-06-27,6.7499998686265,6.909999712924574,6.510000102179389,6.610000004865685,133600.0
2006-06-28,6.610000004865685,6.610000004865685,6.349999781044167,6.459999912417667,132200.0
2006-06-29,6.389999742118685,6.539999834566704,6.119999766447111,6.149999975671574,239000.0
2006-06-30,6.26999985889513,6.659999717790259,6.239999649670666,6.479999892954926,202900.0
2006-07-04,6.699999678864778,6.840000019462741,6.649999965940204,6.800000058388222,44300.0
2006-07-05,6.949999673999092,7.369999742118685,6.800000058388222,6.959999902686296,293300.0
2006-07-06,6.999999863760815,7.11999974698437,6.809999810238278,6.809999810238278,173300.0
2006-07-07,6.889999732387315,6.889999732387315,6.499999873492185,6.579999795641222,103400.0
2006-07-10,6.530000082716648,6.899999961074519,6.530000082716648,6.649999965940204,76300.0
2006-07-11,6.659999717790259,6.780000077850963,6.510000102179389,6.679999698327518,66700.0
2006-07-12,6.699999678864778,6.800000058388222,6.550000063253908,6.610000004865685,80300.0
2006-07-13,6.639999737253,6.709999907551982,6.5599998151039625,6.579999795641222,107000.0
2006-07-14,6.789999829701018,6.820000038925482,6.449999683730463,6.619999756715741,159400.0
2006-07-17,6.689999927014722,6.769999849163759,6.360000009731371,6.3799999902686295,126800.0
2006-07-18,6.399999970805889,6.409999722655944,6.099999785909851,6.229999897820611,115400.0
2006-07-19,6.179999708058888,6.419999951343148,6.179999708058888,6.320000048656852,64100.0
2006-07-20,6.419999951343148,6.499999873492185,6.070000053522537,6.199999688596148,140400.0
2006-07-21,6.149999975671574,6.149999975671574,5.999999883223556,5.999999883223556,94400.0
2006-07-24,6.019999863760814,6.570000043791167,6.019999863760814,6.419999951343148,152800.0
2006-07-25,6.3799999902686295,6.519999854029444,6.26999985889513,6.389999742118685,71600.0
2006-07-26,6.739999639939295,6.989999635073611,6.689999927014722,6.789999829701018,240000.0
2006-07-27,6.789999829701018,7.149999956208833,6.789999829701018,6.820000038925482,236100.0
2006-07-28,6.979999883223556,7.059999805372592,6.669999946477463,6.780000077850963,83000.0
2006-07-31,6.729999888089241,7.050000053522537,6.729999888089241,6.939999922149037,128900.0
2006-08-01,6.939999922149037,6.939999922149037,6.709999907551982,6.849999771312796,82400.0
2006-08-02,6.949999673999092,6.949999673999092,6.780000077850963,6.849999771312796,204900.0
2006-08-03,6.760000097313704,6.849999771312796,6.659999717790259,6.679999698327518,42800.0
2006-08-04,6.780000077850963,6.800000058388222,6.599999776178481,6.610000004865685,48600.0
2006-08-08,6.570000043791167,6.739999639939295,6.499999873492185,6.550000063253908,74100.0
2006-08-09,6.739999639939295,6.939999922149037,6.639999737253,6.689999927014722,154000.0
2006-08-10,6.7499998686265,6.899999961074519,6.739999639939295,6.840000019462741,108200.0
2006-08-11,6.760000097313704,6.8299997907755365,6.610000004865685,6.679999698327518,49600.0
2006-08-14,6.629999985402945,6.689999927014722,6.249999878357871,6.3699997615814254,134900.0
2006-08-15,6.419999951343148,6.639999737253,6.419999951343148,6.639999737253,49300.0
2006-08-16,6.769999849163759,6.769999849163759,6.599999776178481,6.679999698327518,32700.0
2006-08-17,6.679999698327518,6.959999902686296,6.649999965940204,6.959999902686296,143700.0
2006-08-18,6.999999863760815,7.050000053522537,6.8299997907755365,6.969999654536352,73400.0
2006-08-21,6.999999863760815,6.999999863760815,6.729999888089241,6.840000019462741,69500.0
2006-08-22,6.889999732387315,6.979999883223556,6.780000077850963,6.939999922149037,64800.0
2006-08-23,6.989999635073611,7.099999766447111,6.739999639939295,6.840000019462741,128400.0
2006-08-24,6.879999980537259,6.949999673999092,6.800000058388222,6.849999771312796,33800.0
2006-08-25,6.849999771312796,6.869999751850055,6.729999888089241,6.769999849163759,46500.0
2006-08-28,6.729999888089241,6.780000077850963,6.659999717790259,6.739999639939295,51800.0
2006-08-29,6.699999678864778,6.789999829701018,6.649999965940204,6.769999849163759,33600.0
2006-08-30,6.709999907551982,6.969999654536352,6.709999907551982,6.899999961074519,61600.0
2006-08-31,6.849999771312796,6.939999922149037,6.769999849163759,6.780000077850963,58300.0
2006-09-01,6.889999732387315,6.889999732387315,6.699999678864778,6.719999659402037,57800.0
2006-09-05,6.769999849163759,6.879999980537259,6.7499998686265,6.789999829701018,37900.0
2006-09-06,6.760000097313704,6.820000038925482,6.629999985402945,6.659999717790259,54300.0
2006-09-07,6.659999717790259,6.659999717790259,6.489999644804981,6.619999756715741,68400.0
2006-09-08,6.570000043791167,6.649999965940204,6.530000082716648,6.649999965940204,67100.0
2006-09-11,6.519999854029444,6.649999965940204,6.3699997615814254,6.649999965940204,99100.0
2006-09-12,6.649999965940204,6.729999888089241,6.570000043791167,6.590000024328426,144400.0
2006-09-13,6.849999771312796,6.849999771312796,6.489999644804981,6.539999834566704,220300.0
2006-09-14,6.519999854029444,6.5599998151039625,6.419999951343148,6.479999892954926,70300.0
2006-09-15,6.530000082716648,6.5599998151039625,6.249999878357871,6.260000107045075,758200.0
2006-09-18,6.360000009731371,6.550000063253908,6.360000009731371,6.489999644804981,151900.0
2006-09-19,6.550000063253908,6.550000063253908,6.179999708058888,6.219999669133407,162100.0
2006-09-20,6.209999917283352,6.239999649670666,5.979999902686297,5.999999883223556,202300.0
2006-09-21,5.969999673999093,5.979999902686297,5.63999975671574,5.789999849163759,303500.0
2006-09-22,5.7699998686265,5.909999732387314,5.649999985402944,5.889999751850056,195000.0
2006-09-25,5.869999771312796,6.070000053522537,5.800000077850963,5.929999712924574,153000.0
2006-09-26,5.999999883223556,6.119999766447111,5.949999693461833,6.050000072985278,64300.0
2006-09-27,6.099999785909851,6.399999970805889,6.050000072985278,6.389999742118685,169400.0
2006-09-28,6.439999931880408,6.629999985402945,6.260000107045075,6.619999756715741,180500.0
2006-09-29,6.619999756715741,6.629999985402945,6.349999781044167,6.399999970805889,287600.0
2006-10-02,6.449999683730463,6.449999683730463,6.199999688596148,6.199999688596148,90500.0
2006-10-03,6.199999688596148,6.389999742118685,6.059999824835333,6.0799998053725925,115400.0
2006-10-04,6.13999974698437,6.289999839432388,6.110000014597055,6.149999975671574,108500.0
2006-10-05,6.119999766447111,6.349999781044167,6.070000053522537,6.309999819969648,98400.0
2006-10-06,6.280000087582334,6.360000009731371,6.209999917283352,6.309999819969648,26800.0
2006-10-10,6.3000000681195925,6.340000029194111,6.209999917283352,6.329999800506907,59300.0
2006-10-11,6.550000063253908,7.199999669133407,6.530000082716648,6.939999922149037,571500.0
2006-10-12,7.059999805372592,7.11999974698437,6.769999849163759,6.929999693461833,210100.0
2006-10-13,6.7499998686265,6.989999635073611,6.7499998686265,6.879999980537259,171800.0
2006-10-16,6.879999980537259,6.879999980537259,6.760000097313704,6.849999771312796,129700.0
2006-10-17,6.889999732387315,6.889999732387315,6.769999849163759,6.769999849163759,83700.0
2006-10-18,6.760000097313704,6.800000058388222,6.699999678864778,6.709999907551982,194300.0
2006-10-19,6.709999907551982,6.760000097313704,6.649999965940204,6.649999965940204,81000.0
2006-10-20,6.599999776178481,6.699999678864778,6.579999795641222,6.649999965940204,63400.0
2006-10-23,6.689999927014722,7.439999912417667,6.5599998151039625,7.300000048656852,482500.0
2006-10-24,7.379999970805889,7.4799998734921855,7.070000034059796,7.149999956208833,215500.0
2006-10-25,7.099999766447111,8.079999766447111,7.030000072985278,8.050000034059796,409300.0
2006-10-26,8.10000022382152,8.10000022382152,7.749999849163759,7.949999654536351,239200.0
2006-10-27,7.899999941611778,7.899999941611778,7.649999946477463,7.649999946477463,154900.0
2006-10-30,7.559999795641222,7.899999941611778,7.499999854029444,7.869999732387314,215000.0
2006-10-31,7.889999712924574,8.199999649670666,7.879999961074518,7.879999961074518,254800.0
2006-11-01,8.039999805372592,8.050000034059796,7.649999946477463,7.709999888089241,115100.0
2006-11-02,7.679999678864777,7.679999678864777,7.499999854029444,7.570000024328426,182200.0
2006-11-03,7.629999965940204,7.689999907551981,7.510000082716648,7.689999907551981,81500.0
2006-11-06,7.59999975671574,7.709999888089241,7.499999854029444,7.550000043791167,70300.0
2006-11-07,7.559999795641222,7.590000004865685,7.389999722655944,7.530000063253907,96400.0
2006-11-08,7.570000024328426,8.329999761581426,7.510000082716648,8.180000145970556,327200.0
2006-11-09,8.289999800506907,8.47000010217939,8.129999956208833,8.199999649670666,180500.0
2006-11-10,8.109999498834425,8.24999983943239,8.050000034059796,8.180000145970556,80200.0
2006-11-13,8.589999985402944,8.589999985402944,8.24999983943239,8.39999945504326,166800.0
2006-11-14,8.449999644804981,8.489999605879499,8.20999987835787,8.39999945504326,121200.0
2006-11-15,8.449999644804981,8.779999562088333,8.449999644804981,8.659999678864777,185600.0
2006-11-16,8.760000058388222,9.149999440446202,8.720000097313704,8.98999959614813,281900.0
2006-11-17,9.050000014597057,9.050000014597057,8.649999450177573,8.72999937232661,146700.0
2006-11-20,8.819999523162851,8.85999948423737,8.699999639939296,8.749999829701018,80400.0
2006-11-21,8.689999411252092,8.800000019462741,8.510000063253909,8.550000024328426,68800.0
2006-11-22,8.57999975671574,8.609999489103055,8.369999722655944,8.499999834566704,107200.0
2006-11-23,8.409999683730463,8.499999834566704,8.369999722655944,8.489999605879499,47300.0
2006-11-24,8.47000010217939,8.680000136239185,8.33999999026863,8.550000024328426,134900.0
2006-11-27,8.439999416117777,8.439999416117777,7.999999844298074,8.129999956208833,169700.0
2006-11-28,8.050000034059796,8.079999766447111,7.820000019462741,7.969999635073611,129400.0
2006-11-29,7.979999863760815,8.39999945504326,7.979999863760815,8.379999951343148,92800.0
2006-11-30,8.379999951343148,8.379999951343148,8.199999649670666,8.289999800506907,71600.0
2006-12-01,8.149999459908944,8.229999382057981,7.929999673999093,8.089999995134315,102500.0
2006-12-04,7.999999844298074,7.999999844298074,7.789999810238277,7.939999902686297,79800.0
2006-12-05,7.939999902686297,7.939999902686297,7.699999659402037,7.829999771312796,122300.0
2006-12-06,7.7800000583882225,7.820000019462741,7.590000004865685,7.59999975671574,100200.0
2006-12-07,7.590000004865685,7.590000004865685,7.329999781044166,7.429999683730463,150300.0
2006-12-08,7.349999761581426,7.649999946477463,7.309999800506907,7.530000063253907,93100.0
2006-12-11,7.48999962534224,7.739999620476555,7.48999962534224,7.59999975671574,135300.0
2006-12-12,7.59999975671574,7.59999975671574,7.389999722655944,7.429999683730463,82100.0
2006-12-13,7.409999703193203,7.48999962534224,7.169999936746093,7.219999649670666,161000.0
2006-12-14,7.159999708058889,7.439999912417667,7.159999708058889,7.349999761581426,70900.0
2006-12-15,7.429999683730463,7.449999664267722,7.269999839432389,7.269999839432389,217400.0
2006-12-18,7.389999722655944,7.48999962534224,7.24999985889513,7.269999839432389,109300.0
2006-12-19,7.269999839432389,7.269999839432389,6.929999693461833,6.969999654536352,163400.0
2006-12-20,6.979999883223556,7.179999688596148,6.959999902686296,6.979999883223556,96700.0
2006-12-21,7.0199998442980736,7.099999766447111,6.849999771312796,6.939999922149037,135700.0
2006-12-22,6.939999922149037,6.939999922149037,6.800000058388222,6.889999732387315,110800.0
2006-12-27,6.869999751850055,6.959999902686296,6.599999776178481,6.619999756715741,179100.0
2006-12-28,6.760000097313704,6.760000097313704,6.570000043791167,6.579999795641222,124100.0
2006-12-29,6.550000063253908,6.689999927014722,6.550000063253908,6.659999717790259,70100.0
2007-01-02,6.729999888089241,6.800000058388222,6.699999678864778,6.789999829701018,39400.0
2007-01-03,6.7499998686265,6.989999635073611,6.599999776178481,6.619999756715741,201700.0
2007-01-04,6.689999927014722,6.689999927014722,6.519999854029444,6.679999698327518,80800.0
2007-01-05,6.679999698327518,6.7499998686265,6.429999703193204,6.459999912417667,132900.0
2007-01-08,6.499999873492185,6.649999965940204,6.409999722655944,6.459999912417667,100400.0
2007-01-09,6.599999776178481,6.849999771312796,6.499999873492185,6.760000097313704,132300.0
2007-01-10,6.760000097313704,6.979999883223556,6.530000082716648,6.599999776178481,177900.0
2007-01-11,6.780000077850963,6.780000077850963,6.610000004865685,6.639999737253,112800.0
2007-01-12,6.679999698327518,6.739999639939295,6.599999776178481,6.689999927014722,92300.0
2007-01-15,6.619999756715741,6.7499998686265,6.619999756715741,6.669999946477463,22300.0
2007-01-16,6.760000097313704,6.760000097313704,6.570000043791167,6.590000024328426,105600.0
2007-01-17,6.590000024328426,6.590000024328426,6.449999683730463,6.519999854029444,122500.0
2007-01-18,6.530000082716648,6.599999776178481,6.459999912417667,6.590000024328426,62900.0
2007-01-19,6.530000082716648,6.570000043791167,6.439999931880408,6.499999873492185,65600.0
2007-01-22,6.550000063253908,6.689999927014722,6.499999873492185,6.570000043791167,125800.0
2007-01-23,6.610000004865685,6.969999654536352,6.579999795641222,6.760000097313704,430300.0
2007-01-24,6.780000077850963,6.789999829701018,6.499999873492185,6.499999873492185,298900.0
2007-01-25,6.610000004865685,6.639999737253,6.399999970805889,6.439999931880408,161700.0
2007-01-26,6.439999931880408,6.459999912417667,6.349999781044167,6.419999951343148,73900.0
2007-01-29,6.419999951343148,6.649999965940204,6.419999951343148,6.649999965940204,114300.0
2007-01-30,6.800000058388222,6.959999902686296,6.629999985402945,6.629999985402945,359900.0
2007-01-31,6.599999776178481,6.699999678864778,6.469999664267722,6.530000082716648,284300.0
2007-02-01,6.510000102179389,6.629999985402945,6.510000102179389,6.599999776178481,128400.0
2007-02-02,6.599999776178481,6.599999776178481,6.5599998151039625,6.599999776178481,60000.0
2007-02-05,6.639999737253,6.800000058388222,6.5599998151039625,6.689999927014722,244600.0
2007-02-06,6.789999829701018,6.840000019462741,6.679999698327518,6.679999698327518,174500.0
2007-02-07,6.769999849163759,6.769999849163759,6.639999737253,6.639999737253,129800.0
2007-02-08,6.689999927014722,6.699999678864778,6.510000102179389,6.570000043791167,148800.0
2007-02-09,6.550000063253908,6.599999776178481,6.489999644804981,6.579999795641222,219300.0
2007-02-12,6.610000004865685,6.610000004865685,6.459999912417667,6.459999912417667,142800.0
2007-02-13,6.489999644804981,6.489999644804981,6.349999781044167,6.3799999902686295,148500.0
2007-02-14,6.409999722655944,6.469999664267722,6.399999970805889,6.469999664267722,113700.0
2007-02-15,6.539999834566704,6.5599998151039625,6.3799999902686295,6.429999703193204,155600.0
2007-02-16,6.489999644804981,6.539999834566704,6.409999722655944,6.499999873492185,133300.0
2007-02-19,6.510000102179389,6.579999795641222,6.499999873492185,6.570000043791167,43700.0
2007-02-20,6.649999965940204,6.769999849163759,6.499999873492185,6.530000082716648,274500.0
2007-02-21,6.570000043791167,7.189999917283352,6.5599998151039625,7.189999917283352,523600.0
2007-02-22,7.269999839432389,7.899999941611778,7.269999839432389,7.800000038925481,1029100.0
2007-02-23,7.84,7.849999751850055,7.590000004865685,7.689999907551981,583100.0
2007-02-26,7.6599996983275185,8.050000034059796,7.649999946477463,7.949999654536351,362600.0
2007-02-27,7.579999776178481,7.590000004865685,7.149999956208833,7.24999985889513,382400.0
2007-02-28,7.159999708058889,7.35999999026863,7.059999805372592,7.070000034059796,224900.0
2007-03-01,7.0199998442980736,7.289999819969648,6.679999698327518,7.159999708058889,262400.0
2007-03-02,7.499999854029444,7.499999854029444,6.760000097313704,6.809999810238278,284000.0
2007-03-05,6.739999639939295,6.809999810238278,6.629999985402945,6.719999659402037,174700.0
2007-03-06,6.769999849163759,6.989999635073611,6.719999659402037,6.789999829701018,163300.0
2007-03-07,6.899999961074519,7.159999708058889,6.86,7.039999824835333,279100.0
2007-03-08,7.24999985889513,7.289999819969648,6.789999829701018,6.800000058388222,188300.0
2007-03-09,6.849999771312796,7.109999995134315,6.780000077850963,6.800000058388222,193900.0
2007-03-12,6.879999980537259,6.959999902686296,6.719999659402037,6.760000097313704,117400.0
2007-03-13,6.780000077850963,6.820000038925482,6.679999698327518,6.679999698327518,73200.0
2007-03-14,6.7499998686265,6.7499998686265,6.510000102179389,6.610000004865685,148000.0
2007-03-15,6.689999927014722,6.699999678864778,6.530000082716648,6.530000082716648,116800.0
2007-03-16,6.530000082716648,6.639999737253,6.510000102179389,6.639999737253,146300.0
2007-03-19,6.689999927014722,6.689999927014722,6.510000102179389,6.539999834566704,129400.0
2007-03-20,6.599999776178481,6.629999985402945,6.499999873492185,6.539999834566704,180400.0
2007-03-21,6.539999834566704,6.550000063253908,6.449999683730463,6.489999644804981,198600.0
2007-03-22,6.590000024328426,6.689999927014722,6.590000024328426,6.679999698327518,224900.0
2007-03-23,6.679999698327518,6.679999698327518,6.5599998151039625,6.639999737253,67800.0
2007-03-26,6.599999776178481,6.809999810238278,6.5599998151039625,6.809999810238278,205100.0
2007-03-27,6.919999941611778,7.010000092448019,6.760000097313704,6.800000058388222,317300.0
2007-03-28,6.889999732387315,6.889999732387315,6.539999834566704,6.570000043791167,262500.0
2007-03-29,6.579999795641222,6.669999946477463,6.459999912417667,6.459999912417667,187200.0
2007-03-30,6.499999873492185,6.539999834566704,6.360000009731371,6.3699997615814254,185000.0
2007-04-02,6.489999644804981,6.489999644804981,6.340000029194111,6.349999781044167,171300.0
2007-04-03,6.479999892954926,6.639999737253,6.399999970805889,6.590000024328426,288200.0
2007-04-04,6.550000063253908,6.649999965940204,6.550000063253908,6.570000043791167,286900.0
2007-04-05,6.570000043791167,6.590000024328426,6.409999722655944,6.489999644804981,203200.0
2007-04-09,6.489999644804981,6.489999644804981,6.399999970805889,6.449999683730463,115500.0
2007-04-10,6.399999970805889,6.419999951343148,6.349999781044167,6.399999970805889,153100.0
2007-04-11,6.349999781044167,6.489999644804981,6.329999800506907,6.3699997615814254,140000.0
2007-04-12,6.389999742118685,6.419999951343148,6.329999800506907,6.399999970805889,80600.0
2007-04-13,6.429999703193204,6.429999703193204,6.26999985889513,6.3799999902686295,124700.0
2007-04-16,6.320000048656852,6.570000043791167,6.320000048656852,6.449999683730463,154600.0
2007-04-17,6.519999854029444,6.550000063253908,6.3799999902686295,6.429999703193204,186500.0
2007-04-18,6.399999970805889,6.419999951343148,6.309999819969648,6.320000048656852,141900.0
2007-04-19,6.289999839432388,6.3000000681195925,6.199999688596148,6.209999917283352,136100.0
2007-04-20,6.209999917283352,6.280000087582334,6.209999917283352,6.260000107045075,70800.0
2007-04-23,6.26999985889513,6.3000000681195925,6.229999897820611,6.26999985889513,88300.0
2007-04-24,6.280000087582334,6.459999912417667,6.149999975671574,6.149999975671574,225400.0
2007-04-25,6.13999974698437,6.280000087582334,5.729999907551981,5.7699998686265,450900.0
2007-04-26,5.849999790775537,5.849999790775537,5.429999722655944,5.570000063253907,520900.0
2007-04-27,5.599999795641222,5.74999988808924,5.5500000827166485,5.719999678864777,225000.0
2007-04-30,5.800000077850963,5.8099998297010185,5.539999854029444,5.539999854029444,140900.0
2007-05-01,5.5500000827166485,5.669999965940204,5.449999703193203,5.6300000048656855,101900.0
2007-05-02,5.709999927014723,5.709999927014723,5.530000102179389,5.559999834566703,307700.0
2007-05-03,5.659999737253,5.659999737253,5.519999873492185,5.570000063253907,140600.0
2007-05-04,5.6199997761784815,5.6199997761784815,5.469999683730463,5.499999892954926,264700.0
2007-05-07,5.63999975671574,5.63999975671574,5.39999999026863,5.409999742118685,141600.0
2007-05-08,5.429999722655944,5.599999795641222,5.389999761581426,5.579999815103963,185700.0
2007-05-09,5.51000012164213,5.579999815103963,5.449999703193203,5.469999683730463,96200.0
2007-05-10,5.499999892954926,5.499999892954926,5.329999819969648,5.38000000973137,187800.0
2007-05-11,5.360000029194112,5.469999683730463,5.300000087582333,5.389999761581426,194500.0
2007-05-14,5.459999931880407,5.459999931880407,5.300000087582333,5.309999839432389,250900.0
2007-05-15,5.309999839432389,5.360000029194112,5.149999995134315,5.199999708058889,188300.0
2007-05-16,5.199999708058889,5.239999669133407,5.099999805372592,5.139999766447111,150400.0
2007-05-17,5.099999805372592,5.149999995134315,4.989999673999092,5.079999824835333,211300.0
2007-05-18,5.090000053522537,5.119999785909852,4.969999693461833,5.099999805372592,146300.0
2007-05-22,5.139999766447111,5.199999708058889,5.079999824835333,5.139999766447111,118000.0
2007-05-23,5.149999995134315,5.219999688596148,5.079999824835333,5.130000014597056,117500.0
2007-05-24,5.219999688596148,5.219999688596148,4.999999902686296,4.999999902686296,204000.0
2007-05-25,5.019999883223555,5.050000092448019,4.939999961074519,5.050000092448019,131400.0
2007-05-28,5.039999863760815,5.039999863760815,4.959999941611778,5.030000111910759,28300.0
2007-05-29,5.039999863760815,5.099999805372592,4.939999961074519,4.959999941611778,144500.0
2007-05-30,4.979999922149037,5.0100001313735,4.829999829701018,4.9,192300.0
2007-05-31,4.860000038925482,4.969999693461833,4.849999810238278,4.909999751850055,133000.0
2007-06-01,4.909999751850055,4.999999902686296,4.849999810238278,4.939999961074519,246700.0
2007-06-04,4.9,5.030000111910759,4.820000077850963,4.949999712924574,174800.0
2007-06-05,4.909999751850055,4.979999922149037,4.880000019462741,4.979999922149037,114500.0
2007-06-06,4.989999673999092,4.989999673999092,4.840000058388222,4.860000038925482,139400.0
2007-06-07,4.889999771312796,4.889999771312796,4.769999888089241,4.780000116776445,194200.0
2007-06-08,4.749999907551981,4.849999810238278,4.699999717790259,4.709999946477463,142100.0
2007-06-11,4.800000097313704,4.800000097313704,4.439999970805889,4.439999970805889,262400.0
2007-06-12,4.4199999902686296,4.650000004865685,4.4199999902686296,4.519999892954925,215800.0
2007-06-13,4.630000024328426,4.659999756715741,4.499999912417667,4.550000102179389,80000.0
2007-06-14,4.639999776178481,4.639999776178481,4.579999834566704,4.610000043791167,68800.0
2007-06-15,4.630000024328426,4.669999985402945,4.5300001216421295,4.669999985402945,254200.0
2007-06-18,4.669999985402945,4.780000116776445,4.590000063253908,4.729999927014722,150600.0
2007-06-19,4.809999849163759,4.999999902686296,4.780000116776445,4.999999902686296,232600.0
2007-06-20,5.139999766447111,5.289999858895129,5.130000014597056,5.179999727521629,282900.0
2007-06-21,5.329999819969648,5.349999800506907,5.030000111910759,5.329999819969648,379200.0
2007-06-22,5.349999800506907,5.39999999026863,5.139999766447111,5.39999999026863,427000.0
2007-06-25,5.4399999513431485,5.449999703193203,5.249999897820612,5.39999999026863,415700.0
2007-06-26,5.39999999026863,5.39999999026863,5.169999975671574,5.369999781044166,352700.0
2007-06-27,5.309999839432389,5.74999988808924,5.249999897820612,5.74999988808924,417300.0
2007-06-28,5.679999717790259,5.820000058388223,5.579999815103963,5.820000058388223,324400.0
2007-06-29,5.820000058388223,5.949999693461833,5.570000063253907,5.679999717790259,199000.0
2007-07-03,5.7699998686265,5.840000038925481,5.599999795641222,5.74999988808924,178900.0
2007-07-04,5.659999737253,5.780000097313704,5.6199997761784815,5.709999927014723,43300.0
2007-07-05,5.800000077850963,5.8099998297010185,5.5500000827166485,5.5500000827166485,170300.0
2007-07-06,5.519999873492185,5.590000043791167,5.489999664267722,5.590000043791167,93000.0
2007-07-09,5.51000012164213,5.739999659402036,5.489999664267722,5.659999737253,199400.0
2007-07-10,5.6300000048656855,5.669999965940204,5.530000102179389,5.5500000827166485,94300.0
2007-07-11,5.559999834566703,5.599999795641222,5.489999664267722,5.5500000827166485,113900.0
2007-07-12,5.599999795641222,5.599999795641222,5.449999703193203,5.489999664267722,93200.0
2007-07-13,5.51000012164213,5.51000012164213,5.409999742118685,5.499999892954926,132100.0
2007-07-16,5.5500000827166485,5.5500000827166485,5.419999970805889,5.5500000827166485,149600.0
2007-07-17,5.4399999513431485,5.489999664267722,5.38000000973137,5.479999912417667,77900.0
2007-07-18,5.489999664267722,5.489999664267722,5.289999858895129,5.479999912417667,250200.0
2007-07-19,5.449999703193203,5.489999664267722,5.309999839432389,5.449999703193203,93900.0
2007-07-20,5.340000048656852,5.479999912417667,5.289999858895129,5.479999912417667,256600.0
2007-07-23,5.39999999026863,5.4399999513431485,5.280000107045074,5.280000107045074,80300.0
2007-07-24,5.179999727521629,5.260000126507816,4.989999673999092,5.070000072985278,168900.0
2007-07-25,5.079999824835333,5.349999800506907,4.919999980537259,5.349999800506907,260000.0
2007-07-26,5.340000048656852,5.409999742118685,5.0100001313735,5.090000053522537,234800.0
2007-07-27,5.239999669133407,5.239999669133407,4.919999980537259,5.030000111910759,108900.0
2007-07-30,5.030000111910759,5.149999995134315,4.9,5.039999863760815,376600.0
2007-07-31,5.099999805372592,5.179999727521629,5.0100001313735,5.059999844298074,96300.0
2007-08-01,5.15999974698437,5.15999974698437,4.949999712924574,5.15999974698437,177000.0
2007-08-02,5.139999766447111,5.139999766447111,4.860000038925482,4.860000038925482,159300.0
2007-08-03,4.880000019462741,4.919999980537259,4.699999717790259,4.699999717790259,142400.0
2007-08-07,4.880000019462741,5.300000087582333,4.709999946477463,5.289999858895129,273700.0
2007-08-08,5.4399999513431485,5.5500000827166485,5.189999956208833,5.300000087582333,356600.0
2007-08-09,5.219999688596148,5.5500000827166485,4.849999810238278,4.849999810238278,418200.0
2007-08-10,4.860000038925482,5.199999708058889,4.860000038925482,4.969999693461833,203100.0
2007-08-13,5.199999708058889,5.199999708058889,4.860000038925482,4.860000038925482,167800.0
2007-08-14,4.909999751850055,4.949999712924574,4.800000097313704,4.829999829701018,73100.0
2007-08-15,4.840000058388222,4.880000019462741,4.709999946477463,4.749999907551981,115700.0
2007-08-16,4.5999998151039625,4.659999756715741,4.499999912417667,4.499999912417667,187600.0
2007-08-17,4.539999873492185,4.829999829701018,4.489999683730463,4.489999683730463,271700.0
2007-08-20,4.619999795641222,4.760000136239186,4.4199999902686296,4.429999742118685,187900.0
2007-08-21,4.459999951343148,4.669999985402945,4.459999951343148,4.669999985402945,128800.0
2007-08-22,4.719999698327518,4.719999698327518,4.559999854029444,4.5999998151039625,86700.0
2007-08-23,4.619999795641222,4.659999756715741,4.459999951343148,4.639999776178481,91600.0
2007-08-24,4.619999795641222,4.679999737253,4.479999931880408,4.639999776178481,106000.0
2007-08-27,4.619999795641222,4.689999965940204,4.590000063253908,4.659999756715741,66700.0
2007-08-28,4.619999795641222,4.669999985402945,4.579999834566704,4.5999998151039625,64900.0
2007-08-29,4.539999873492185,4.7899998686265,4.539999873492185,4.749999907551981,84900.0
2007-08-30,4.739999678864777,4.829999829701018,4.650000004865685,4.650000004865685,82500.0
2007-08-31,4.669999985402945,4.760000136239186,4.659999756715741,4.729999927014722,44200.0
2007-09-04,4.829999829701018,4.880000019462741,4.689999965940204,4.880000019462741,62200.0
2007-09-05,4.829999829701018,4.829999829701018,4.689999965940204,4.760000136239186,80500.0
2007-09-06,4.800000097313704,4.800000097313704,4.709999946477463,4.749999907551981,43900.0
2007-09-07,4.729999927014722,4.749999907551981,4.679999737253,4.749999907551981,123600.0
2007-09-10,4.699999717790259,4.760000136239186,4.619999795641222,4.619999795641222,64500.0
2007-09-11,4.619999795641222,4.679999737253,4.570000082716648,4.630000024328426,50100.0
2007-09-12,4.570000082716648,4.639999776178481,4.559999854029444,4.590000063253908,68900.0
2007-09-13,4.590000063253908,4.659999756715741,4.550000102179389,4.610000043791167,55700.0
2007-09-14,4.559999854029444,4.689999965940204,4.539999873492185,4.590000063253908,70000.0
2007-09-17,4.590000063253908,4.639999776178481,4.570000082716648,4.590000063253908,34400.0
2007-09-18,4.5300001216421295,4.579999834566704,4.479999931880408,4.539999873492185,304700.0
2007-09-19,4.519999892954925,4.579999834566704,4.439999970805889,4.449999722655944,117900.0
2007-09-20,4.4199999902686296,4.499999912417667,4.320000087582334,4.389999781044167,329900.0
2007-09-21,4.489999683730463,4.619999795641222,4.320000087582334,4.619999795641222,393000.0
2007-09-24,4.539999873492185,4.590000063253908,4.449999722655944,4.519999892954925,229900.0
2007-09-25,4.489999683730463,4.630000024328426,4.449999722655944,4.630000024328426,194200.0
2007-09-26,4.659999756715741,4.989999673999092,4.630000024328426,4.989999673999092,258500.0
2007-09-27,5.01,5.1,4.92,5.05,217307.0
2007-09-28,5.03,5.05,4.9,4.9,101841.0
2007-10-01,4.95,5.03,4.91,5.02,124128.0
2007-10-02,5.0,5.05,4.96,5.02,60196.0
2007-10-03,5.04,5.04,4.92,5.03,44554.0
2007-10-04,5.05,5.05,4.96,5.0,53820.0
2007-10-05,4.95,4.96,4.88,4.91,26493.0
2007-10-09,4.9,4.9,4.76,4.8,116231.0
2007-10-10,4.82,4.88,4.65,4.7,105994.0
2007-10-11,4.67,4.77,4.6,4.66,66511.0
2007-10-12,4.62,4.68,4.58,4.67,104002.0
2007-10-15,4.67,4.73,4.59,4.64,63347.0
2007-10-16,4.6,4.63,4.52,4.52,54426.0
2007-10-17,4.65,4.65,4.5,4.61,77392.0
2007-10-18,4.63,4.63,4.5,4.61,42002.0
2007-10-19,4.56,4.59,4.45,4.49,61426.0
2007-10-22,4.7,4.98,4.65,4.92,177645.0
2007-10-23,4.95,4.95,4.69,4.69,94629.0
2007-10-24,4.7,4.74,4.54,4.57,47448.0
2007-10-25,4.52,4.73,4.5,4.59,90701.0
2007-10-26,4.57,4.79,4.49,4.79,156371.0
2007-10-29,4.76,4.81,4.63,4.78,124587.0
2007-10-30,4.77,4.77,4.61,4.61,64452.0
2007-10-31,4.71,4.86,4.61,4.86,116419.0
2007-11-01,4.89,4.89,4.67,4.67,89338.0
2007-11-02,4.71,4.87,4.61,4.65,136838.0
2007-11-05,5.06,5.53,5.03,5.14,622050.0
2007-11-06,5.41,5.41,5.02,5.06,257532.0
2007-11-07,5.04,5.07,4.8,4.99,139285.0
2007-11-08,5.25,5.52,5.06,5.15,443939.0
2007-11-09,5.25,5.32,4.97,5.24,257581.0
2007-11-12,5.15,5.22,4.8,4.84,162302.0
2007-11-13,4.77,5.05,4.77,4.9,178436.0
2007-11-14,5.0,5.05,4.8,4.82,138407.0
2007-11-15,4.82,4.95,4.78,4.88,88562.0
2007-11-16,4.82,4.9,4.79,4.84,88365.0
2007-11-19,4.77,4.84,4.43,4.47,123968.0
2007-11-20,4.68,4.68,4.43,4.54,116811.0
2007-11-21,4.62,4.62,4.39,4.44,65846.0
2007-11-22,4.49,4.49,4.3,4.4,75938.0
2007-11-23,4.41,4.53,4.31,4.4,95090.0
2007-11-26,4.4,4.58,4.4,4.5,210285.0
2007-11-27,4.55,4.58,4.38,4.41,59231.0
2007-11-28,4.43,4.52,4.4,4.41,52744.0
2007-11-29,4.38,4.51,4.38,4.46,41085.0
2007-11-30,4.44,4.6,4.44,4.5,66600.0
2007-12-03,4.48,4.48,4.3,4.3,68102.0
2007-12-04,4.3,4.63,4.3,4.63,103211.0
2007-12-05,4.62,4.62,4.41,4.46,77780.0
2007-12-06,4.39,4.72,4.39,4.68,109150.0
2007-12-07,4.65,4.89,4.65,4.79,137161.0
2007-12-10,4.88,4.98,4.78,4.96,151649.0
2007-12-11,4.92,5.04,4.76,4.78,113250.0
2007-12-12,4.76,4.94,4.74,4.78,95594.0
2007-12-13,4.78,5.1,4.77,5.06,205358.0
2007-12-14,5.13,5.13,4.88,4.95,86442.0
2007-12-17,4.85,4.87,4.72,4.78,128917.0
2007-12-18,4.74,4.94,4.72,4.94,91975.0
2007-12-19,4.93,5.01,4.86,5.01,93639.0
2007-12-20,4.95,5.01,4.85,4.95,76079.0
2007-12-21,4.87,5.04,4.61,5.04,200718.0
2007-12-24,4.84,4.93,4.7,4.83,59116.0
2007-12-27,4.78,5.2,4.78,5.2,147913.0
2007-12-28,5.05,5.61,4.97,5.45,295364.0
2007-12-31,5.44,5.5,5.22,5.22,111890.0
2008-01-02,5.29,5.47,5.21,5.3,133971.0
2008-01-03,5.35,5.71,5.26,5.71,239170.0
2008-01-04,5.65,5.65,5.2,5.3,118662.0
2008-01-07,5.23,5.43,5.06,5.43,99200.0
2008-01-08,5.36,5.36,5.03,5.04,114497.0
2008-01-09,5.04,5.22,4.92,5.11,102992.0
2008-01-10,5.1,5.23,5.03,5.21,71928.0
2008-01-11,5.1,5.13,4.78,4.78,127986.0
2008-01-14,4.9,5.17,4.83,5.15,103937.0
2008-01-15,5.04,5.04,4.75,4.75,145444.0
2008-01-16,4.79,5.03,4.7,4.86,125364.0
2008-01-17,4.88,4.98,4.7,4.71,71370.0
2008-01-18,4.79,4.82,4.51,4.51,99595.0
2008-01-21,4.37,4.37,4.25,4.25,63430.0
2008-01-22,4.25,4.7,4.13,4.55,170087.0
2008-01-23,4.55,4.57,4.24,4.35,127996.0
2008-01-24,4.42,4.59,4.36,4.45,60752.0
2008-01-25,4.63,4.67,4.4,4.5,69731.0
2008-01-28,4.5,4.5,4.35,4.35,137024.0
2008-01-29,4.32,4.67,4.32,4.62,88551.0
2008-01-30,4.65,4.67,4.52,4.58,39813.0
2008-01-31,4.5,4.71,4.5,4.58,177802.0
2008-02-01,4.56,4.75,4.56,4.74,46017.0
2008-02-04,4.75,4.77,4.6,4.69,67687.0
2008-02-05,4.64,4.81,4.62,4.62,65174.0
2008-02-06,4.59,4.75,4.53,4.56,43866.0
2008-02-07,4.59,4.69,4.52,4.52,75905.0
2008-02-08,4.53,4.61,4.53,4.57,30419.0
2008-02-11,4.51,4.75,4.51,4.75,31582.0
2008-02-12,4.75,4.9,4.62,4.86,69026.0
2008-02-13,4.97,5.12,4.87,5.1,143659.0
2008-02-14,5.01,5.17,4.89,5.0,55453.0
2008-02-15,4.91,5.02,4.86,4.98,28145.0
2008-02-19,5.1,5.12,4.98,5.06,33535.0
2008-02-20,5.01,5.2,5.01,5.18,97446.0
2008-02-21,5.1,5.18,5.01,5.08,72072.0
2008-02-22,5.03,5.08,4.63,4.85,152758.0
2008-02-25,4.85,4.92,4.71,4.92,71553.0
2008-02-26,4.86,4.9,4.74,4.78,33812.0
2008-02-27,4.61,4.9,4.61,4.75,48787.0
2008-02-28,4.81,4.83,4.62,4.62,67200.0
2008-02-29,4.6,4.61,4.42,4.42,98476.0
2008-03-03,4.44,4.6,4.44,4.58,63980.0
2008-03-04,4.59,4.62,4.47,4.54,168264.0
2008-03-05,4.62,4.63,4.43,4.54,62353.0
2008-03-06,4.57,4.57,4.3,4.3,79436.0
2008-03-07,4.46,4.5,4.31,4.33,109327.0
2008-03-10,4.37,4.42,4.31,4.36,39306.0
2008-03-11,4.33,4.39,4.23,4.34,46669.0
2008-03-12,4.33,4.56,4.3,4.56,110769.0
2008-03-13,4.5,4.57,4.35,4.56,59344.0
2008-03-14,4.5,4.62,4.41,4.59,84911.0
2008-03-17,4.5,4.67,4.46,4.67,91138.0
2008-03-18,4.52,4.65,4.51,4.65,51639.0
2008-03-19,4.64,4.74,4.57,4.68,49860.0
2008-03-20,4.53,4.6,4.17,4.18,317200.0
2008-03-24,4.21,4.43,4.2,4.39,65270.0
2008-03-25,4.36,4.52,4.36,4.51,42410.0
2008-03-26,4.51,4.55,4.35,4.36,45334.0
2008-03-27,4.36,4.36,4.11,4.12,197428.0
2008-03-28,4.15,4.2,3.85,4.1,215428.0
2008-03-31,4.09,4.25,4.01,4.25,176602.0
2008-04-01,4.28,4.3,4.2,4.29,73565.0
2008-04-02,4.23,4.32,4.18,4.18,69184.0
2008-04-03,4.21,4.23,4.17,4.19,333377.0
2008-04-04,4.15,4.44,4.14,4.44,122388.0
2008-04-07,4.3,4.37,4.22,4.28,60577.0
2008-04-08,4.15,4.26,4.13,4.14,135356.0
2008-04-09,4.2,4.21,4.08,4.1,103595.0
2008-04-10,4.07,4.22,4.07,4.22,33740.0
2008-04-11,4.17,4.17,4.08,4.11,35552.0
2008-04-14,4.06,4.11,4.02,4.06,38074.0
2008-04-15,4.09,4.22,4.02,4.16,66137.0
2008-04-16,4.11,4.26,4.07,4.26,65473.0
2008-04-17,4.25,4.26,4.07,4.08,35148.0
2008-04-18,4.06,4.17,4.06,4.15,29576.0
2008-04-21,4.13,4.19,4.13,4.16,41696.0
2008-04-22,4.14,4.2,4.05,4.08,64681.0
2008-04-23,4.09,4.19,4.09,4.19,47192.0
2008-04-24,4.19,4.23,4.12,4.19,42785.0
2008-04-25,4.15,4.2,4.08,4.08,54656.0
2008-04-28,4.11,4.22,4.11,4.18,77846.0
2008-04-29,4.21,4.22,4.15,4.2,75254.0
2008-04-30,4.19,4.25,4.14,4.25,56216.0
2008-05-01,4.24,4.26,4.12,4.14,46659.0
2008-05-02,4.2,4.23,4.14,4.21,63991.0
2008-05-05,4.12,4.22,4.11,4.13,46818.0
2008-05-06,4.11,4.17,4.07,4.16,44789.0
2008-05-07,4.1,4.15,4.06,4.13,87772.0
2008-05-08,4.09,4.19,4.09,4.19,81681.0
2008-05-09,4.21,4.22,4.11,4.12,96850.0
2008-05-12,4.12,4.19,4.12,4.17,69931.0
2008-05-13,4.17,4.19,4.12,4.12,65397.0
2008-05-14,4.13,4.2,4.12,4.13,44893.0
2008-05-15,4.17,4.18,4.12,4.18,27663.0
2008-05-16,4.2,4.21,4.15,4.15,96851.0
2008-05-20,4.23,4.47,4.23,4.47,151082.0
2008-05-21,4.59,4.65,4.36,4.43,209705.0
2008-05-22,4.5,4.5,4.2,4.2,90049.0
2008-05-23,4.29,4.33,4.23,4.24,41513.0
2008-05-26,4.21,4.3,4.2,4.2,23344.0
2008-05-27,4.25,4.4,4.18,4.35,62907.0
2008-05-28,4.37,4.37,4.21,4.29,60117.0
2008-05-29,4.31,4.31,4.2,4.2,38036.0
2008-05-30,4.25,4.25,4.19,4.25,38502.0
2008-06-02,4.25,4.3,4.09,4.1,90965.0
2008-06-03,4.1,4.31,4.1,4.25,112558.0
2008-06-04,4.23,4.25,4.12,4.12,68902.0
2008-06-05,4.13,4.23,4.13,4.2,26597.0
2008-06-06,4.16,4.24,4.09,4.09,57202.0
2008-06-09,4.1,4.16,4.09,4.14,67235.0
2008-06-10,4.11,4.16,4.11,4.13,41829.0
2008-06-11,4.08,4.17,4.08,4.14,211867.0
2008-06-12,4.14,4.16,4.1,4.1,21399.0
2008-06-13,4.14,4.16,4.11,4.14,44691.0
2008-06-16,4.13,4.17,4.1,4.14,20080.0
2008-06-17,4.15,4.18,4.07,4.08,90397.0
2008-06-18,4.14,4.14,4.04,4.06,192570.0
2008-06-19,4.05,4.1,4.01,4.02,252647.0
2008-06-20,4.0,4.02,3.71,3.9,1369767.0
2008-06-23,3.89,3.95,3.85,3.85,59345.0
2008-06-24,3.85,3.88,3.75,3.75,515761.0
2008-06-25,3.69,3.9,3.69,3.8,83938.0
2008-06-26,3.9,4.15,3.83,3.98,171856.0
2008-06-27,4.0,4.35,4.0,4.33,187495.0
2008-06-30,4.43,4.43,3.95,3.95,121308.0
2008-07-02,4.21,4.27,4.02,4.04,45761.0
2008-07-03,4.05,4.14,4.02,4.02,26775.0
2008-07-04,3.97,4.09,3.97,4.05,12071.0
2008-07-07,4.01,4.09,3.98,3.98,51593.0
2008-07-08,4.1,4.1,3.88,3.91,57793.0
2008-07-09,3.92,3.92,3.77,3.79,43830.0
2008-07-10,3.75,3.83,3.73,3.78,23193.0
2008-07-11,3.7,3.79,3.5,3.56,61577.0
2008-07-14,3.63,3.63,3.52,3.54,31113.0
2008-07-15,3.54,3.56,3.35,3.4,63482.0
2008-07-16,3.33,3.49,3.28,3.47,48778.0
2008-07-17,3.45,3.58,3.45,3.58,34706.0
2008-07-18,3.58,3.68,3.55,3.63,45977.0
2008-07-21,3.6,3.77,3.6,3.65,31362.0
2008-07-22,3.7,3.7,3.63,3.7,22624.0
2008-07-23,3.63,4.14,3.63,4.14,120099.0
2008-07-24,4.14,4.19,4.03,4.07,28190.0
2008-07-25,4.18,4.2,4.04,4.04,19274.0
2008-07-28,4.04,4.11,4.01,4.08,33971.0
2008-07-29,3.88,4.12,3.88,4.1,22524.0
2008-07-30,4.05,4.3,4.05,4.28,52760.0
2008-07-31,4.27,4.32,4.12,4.15,46806.0
2008-08-01,4.15,4.3,4.14,4.15,35701.0
2008-08-05,4.12,4.35,4.09,4.29,194190.0
2008-08-06,4.35,4.48,4.33,4.48,74616.0
2008-08-07,4.45,4.5,4.33,4.47,42026.0
2008-08-08,4.36,4.55,4.36,4.51,50401.0
2008-08-11,4.32,4.61,4.32,4.61,44190.0
2008-08-12,4.57,4.65,4.45,4.62,25784.0
2008-08-13,4.62,4.78,4.62,4.76,58005.0
2008-08-14,4.67,4.8,4.51,4.77,39914.0
2008-08-15,4.71,4.9,4.71,4.89,73976.0
2008-08-18,4.85,4.98,4.71,4.73,57228.0
2008-08-19,4.62,4.74,4.57,4.69,44299.0
2008-08-20,4.62,4.84,4.61,4.83,47979.0
2008-08-21,4.79,4.98,4.73,4.93,59465.0
2008-08-22,4.85,4.93,4.69,4.75,11784.0
2008-08-25,4.89,4.9,4.73,4.82,20229.0
2008-08-26,4.79,4.85,4.79,4.85,11815.0
2008-08-27,4.75,4.88,4.72,4.85,20958.0
2008-08-28,4.83,4.96,4.79,4.93,25675.0
2008-08-29,4.9,5.0,4.6,4.92,29116.0
2008-09-02,4.98,4.98,4.83,4.88,16811.0
2008-09-03,4.73,4.9,4.73,4.83,19989.0
2008-09-04,4.64,4.89,4.63,4.89,40479.0
2008-09-05,4.66,4.81,4.34,4.75,80463.0
2008-09-08,4.8,4.93,3.6,4.78,75011.0
2008-09-09,4.78,4.93,4.22,4.23,104828.0
2008-09-10,4.25,4.27,4.12,4.17,36111.0
2008-09-11,4.02,4.12,3.85,3.89,124930.0
2008-09-12,3.92,4.17,3.88,4.17,27588.0
2008-09-15,3.97,4.16,3.97,4.02,63502.0
2008-09-16,3.99,4.1,3.92,4.04,360568.0
2008-09-17,4.0,4.24,4.0,4.13,91637.0
2008-09-18,4.05,4.3,4.05,4.25,66651.0
2008-09-19,4.4,4.4,3.76,3.78,188842.0
2008-09-22,3.87,3.99,3.84,3.9,56267.0
2008-09-23,3.8,3.95,3.77,3.77,40988.0
2008-09-24,3.77,3.83,3.73,3.73,26978.0
2008-09-25,3.73,3.81,3.56,3.62,72969.0
2008-09-26,3.55,3.66,3.47,3.51,58544.0
2008-09-29,3.5,3.85,3.1,3.71,166578.0
2008-09-30,3.55,3.99,3.35,3.91,175375.0
2008-10-01,3.82,3.92,3.66,3.76,62365.0
2008-10-02,3.77,3.82,3.6,3.7,79364.0
2008-10-03,3.53,3.76,3.2,3.21,133564.0
2008-10-06,3.16,3.44,2.7,2.93,116197.0
2008-10-07,2.95,3.0,2.7,3.0,90672.0
2008-10-08,2.8,2.91,2.63,2.63,78256.0
2008-10-09,2.62,2.91,2.57,2.62,49890.0
2008-10-10,2.51,2.79,2.3,2.73,92123.0
2008-10-14,3.5,3.65,2.84,2.9,90779.0
2008-10-15,3.05,3.05,2.85,2.92,39943.0
2008-10-16,2.86,2.96,2.6,2.93,52835.0
2008-10-17,2.93,3.06,2.79,2.97,42610.0
2008-10-20,3.07,3.25,3.0,3.2,43277.0
2008-10-21,3.2,3.2,2.85,2.85,58241.0
2008-10-22,2.84,2.99,2.81,2.84,47465.0
2008-10-23,2.77,2.95,2.68,2.81,40607.0
2008-10-24,2.61,2.7,2.54,2.64,27064.0
2008-10-27,2.55,2.68,2.55,2.61,80064.0
2008-10-28,2.57,2.77,2.57,2.77,31718.0
2008-10-29,2.8,2.8,2.68,2.78,35658.0
2008-10-30,2.7,2.9,2.7,2.83,30869.0
2008-10-31,2.87,3.33,2.87,3.26,134137.0
2008-11-03,3.4,3.54,3.31,3.41,23323.0
2008-11-04,3.53,3.68,3.46,3.66,55198.0
2008-11-05,3.51,3.69,3.4,3.44,26618.0
2008-11-06,3.27,3.48,3.16,3.17,59059.0
2008-11-07,3.07,3.3,3.07,3.17,13413.0
2008-11-10,3.15,3.35,3.09,3.15,39745.0
2008-11-11,3.11,3.12,3.01,3.11,28363.0
2008-11-12,3.01,3.09,2.85,2.91,23445.0
2008-11-13,2.9,2.9,2.7,2.86,51216.0
2008-11-14,2.86,2.9,2.72,2.72,22981.0
2008-11-17,2.7,2.95,2.68,2.72,25021.0
2008-11-18,2.65,2.7,2.6,2.6,40675.0
2008-11-19,2.53,2.57,2.17,2.24,55485.0
2008-11-20,2.3,2.37,2.19,2.27,49706.0
2008-11-21,2.27,2.34,2.12,2.21,32998.0
2008-11-24,2.28,2.6,2.18,2.6,56051.0
2008-11-25,2.52,2.7,2.27,2.7,28898.0
2008-11-26,2.51,2.63,2.51,2.55,14105.0
2008-11-27,2.54,2.66,2.5,2.52,12556.0
2008-11-28,2.56,2.75,2.55,2.68,31977.0
2008-12-01,2.63,2.73,2.48,2.51,41594.0
2008-12-02,2.55,2.6,2.27,2.36,85913.0
2008-12-03,2.3,2.35,2.22,2.25,37353.0
2008-12-04,2.21,2.33,2.17,2.18,36383.0
2008-12-05,2.33,2.35,2.15,2.33,15275.0
2008-12-08,2.36,2.63,2.35,2.57,27176.0
2008-12-09,2.5,2.54,2.12,2.18,60325.0
2008-12-10,2.27,2.4,2.2,2.23,41907.0
2008-12-11,2.27,2.35,2.16,2.25,38689.0
2008-12-12,2.18,2.3,2.18,2.3,27206.0
2008-12-15,2.35,2.35,2.1,2.11,35155.0
2008-12-16,2.1,2.58,2.01,2.16,112266.0
2008-12-18,2.06,2.13,2.05,2.08,79256.0
2008-12-19,2.09,2.44,2.09,2.37,98368.0
2008-12-22,2.3,2.44,2.12,2.13,58432.0
2008-12-23,2.15,2.3,2.1,2.25,132614.0
2008-12-24,2.23,2.36,2.23,2.33,30210.0
2008-12-29,2.12,2.28,1.74,1.74,186836.0
2008-12-30,1.85,1.86,1.2,1.2,569520.0
2008-12-31,1.3,1.4,1.26,1.34,435787.0
2009-01-07,1.72,1.72,1.49,1.49,120704.0
2009-01-08,1.53,1.55,1.42,1.51,63828.0
2009-01-09,1.48,1.55,1.44,1.46,35189.0
2009-01-12,1.5,1.54,1.35,1.37,63868.0
2009-01-13,1.4,1.49,1.35,1.41,50417.0
2009-01-14,1.4,1.44,1.35,1.35,50518.0
2009-01-15,1.39,1.44,1.31,1.37,34137.0
2009-01-16,1.44,1.44,1.33,1.4,29260.0
2009-01-19,1.4,1.4,1.33,1.36,53938.0
2009-01-20,1.4,1.44,1.37,1.44,38971.0
2009-01-21,1.44,1.44,1.33,1.4,39936.0
2009-01-22,1.4,1.4,1.27,1.27,60460.0
2009-01-23,1.25,1.39,1.25,1.39,28829.0
2009-01-26,1.35,1.39,1.35,1.39,20115.0
2009-01-27,1.44,1.51,1.4,1.49,98738.0
2009-01-28,1.51,1.63,1.5,1.56,111139.0
2009-01-29,1.6,1.6,1.51,1.58,86448.0
2009-01-30,1.6,1.6,1.5,1.53,39939.0
2009-02-02,1.52,1.56,1.48,1.49,53620.0
2009-02-03,1.53,1.57,1.41,1.47,69447.0
2009-02-04,1.55,1.55,1.41,1.48,37393.0
2009-02-05,1.51,1.51,1.42,1.45,29469.0
2009-02-06,1.42,1.55,1.41,1.51,50189.0
2009-02-09,1.57,1.57,1.43,1.54,23457.0
2009-02-10,1.58,1.59,1.5,1.51,35089.0
2009-02-11,1.5,1.55,1.5,1.5,162005.0
2009-02-12,1.5,1.53,1.47,1.47,37032.0
2009-02-13,1.45,1.49,1.42,1.44,41240.0
2009-02-17,1.39,1.47,1.37,1.39,49170.0
2009-02-18,1.37,1.5,1.31,1.5,32225.0
2009-02-19,1.49,1.49,1.38,1.43,29388.0
2009-02-20,1.43,1.48,1.38,1.42,43586.0
2009-02-23,1.49,1.49,1.43,1.44,46843.0
2009-02-24,1.47,1.48,1.38,1.41,57388.0
2009-02-25,1.38,1.47,1.38,1.45,25311.0
2009-02-26,1.45,1.45,1.38,1.45,33571.0
2009-02-27,1.46,1.48,1.36,1.48,61183.0
2009-03-02,1.38,1.42,1.35,1.38,44487.0
2009-03-03,1.33,1.46,1.33,1.37,23299.0
2009-03-04,1.38,1.41,1.34,1.34,40398.0
2009-03-05,1.27,1.29,1.17,1.2,183664.0
2009-03-06,1.17,1.25,1.17,1.19,64163.0
2009-03-09,1.15,1.21,1.14,1.15,27489.0
2009-03-10,1.11,1.19,1.1,1.1,82803.0
2009-03-11,1.15,1.18,1.12,1.16,92011.0
2009-03-12,1.18,1.2,1.15,1.2,104109.0
2009-03-13,1.2,1.25,1.17,1.17,73598.0
2009-03-16,1.19,1.2,1.13,1.15,68317.0
2009-03-17,1.15,1.16,1.14,1.15,19264.0
2009-03-18,1.12,1.26,1.12,1.25,128285.0
2009-03-19,1.23,1.28,1.2,1.27,162369.0
2009-03-20,1.25,1.36,1.25,1.34,102829.0
2009-03-23,1.4,1.42,1.32,1.4,113998.0
2009-03-24,1.4,1.45,1.38,1.45,99837.0
2009-03-25,1.49,1.59,1.45,1.59,194228.0
2009-03-26,1.64,1.7,1.6,1.7,67771.0
2009-03-27,1.74,2.2,1.74,2.06,329489.0
2009-03-30,1.92,1.99,1.83,1.92,271881.0
2009-03-31,1.95,1.98,1.86,1.97,77821.0
2009-04-01,1.97,1.97,1.8,1.82,59159.0
2009-04-02,1.89,2.09,1.82,2.06,148171.0
2009-04-03,2.08,2.45,2.08,2.37,174173.0
2009-04-06,2.48,2.49,2.1,2.11,165026.0
2009-04-07,2.13,2.13,1.95,2.1,72844.0
2009-04-08,2.06,2.4,2.06,2.38,89665.0
2009-04-09,2.45,2.69,2.45,2.59,127131.0
2009-04-13,2.69,2.98,2.65,2.94,94259.0
2009-04-14,3.03,3.03,2.6,2.7,193671.0
2009-04-15,2.77,2.95,2.67,2.92,95180.0
2009-04-16,3.14,3.14,2.87,2.91,121233.0
2009-04-17,2.95,3.05,2.35,2.57,277415.0
2009-04-20,2.56,2.58,2.24,2.33,131849.0
2009-04-21,2.25,2.56,2.21,2.45,85557.0
2009-04-22,2.4,2.51,2.4,2.45,37453.0
2009-04-23,2.55,2.6,2.45,2.5,51511.0
2009-04-24,2.5,2.5,2.2,2.41,67966.0
2009-04-27,2.44,2.44,2.22,2.31,49563.0
2009-04-28,2.26,2.36,2.26,2.35,27310.0
2009-04-29,2.2,2.37,2.15,2.28,79093.0
2009-04-30,2.27,2.48,2.2,2.45,169688.0
2009-05-01,2.46,2.49,2.32,2.38,58869.0
2009-05-04,2.38,2.4,2.31,2.34,143638.0
2009-05-05,2.32,2.37,2.25,2.34,110994.0
2009-05-06,2.27,2.38,2.27,2.37,46874.0
2009-05-07,2.4,2.43,2.34,2.37,91740.0
2009-05-08,2.41,2.41,2.35,2.39,52156.0
2009-05-11,2.22,2.37,2.22,2.33,100648.0
2009-05-12,2.35,2.35,2.23,2.28,61655.0
2009-05-13,2.24,2.27,2.15,2.21,104533.0
2009-05-14,2.14,2.25,2.13,2.21,58452.0
2009-05-15,2.22,2.22,2.11,2.15,31012.0
2009-05-19,2.2,2.3,2.16,2.22,46717.0
2009-05-20,2.25,2.34,2.24,2.27,66697.0
2009-05-21,2.27,2.27,2.14,2.16,40522.0
2009-05-22,2.22,2.22,2.1,2.12,27855.0
2009-05-25,2.08,2.15,2.05,2.1,19597.0
2009-05-26,2.06,2.11,2.06,2.11,21064.0
2009-05-27,2.09,2.09,2.05,2.08,31325.0
2009-05-28,2.05,2.11,2.03,2.04,33698.0
2009-05-29,2.03,2.06,2.0,2.05,68761.0
2009-06-01,2.1,2.11,2.06,2.07,42061.0
2009-06-02,2.09,2.14,2.03,2.11,73621.0
2009-06-03,2.13,2.13,2.03,2.08,14857.0
2009-06-04,2.1,2.1,2.02,2.06,13686.0
2009-06-05,2.02,2.12,2.02,2.12,20474.0
2009-06-08,2.06,2.08,2.05,2.06,24492.0
2009-06-09,2.05,2.15,2.05,2.05,46113.0
2009-06-10,2.09,2.1,2.06,2.08,24311.0
2009-06-11,2.1,2.45,2.05,2.36,130952.0
2009-06-12,2.41,2.42,2.24,2.25,85029.0
2009-06-15,2.29,2.29,2.09,2.1,86582.0
2009-06-16,2.1,2.14,1.97,2.04,154859.0
2009-06-17,2.01,2.02,1.86,1.95,167784.0
2009-06-18,1.88,1.9,1.77,1.8,138067.0
2009-06-19,1.81,1.89,1.8,1.82,108025.0
2009-06-22,1.9,1.91,1.77,1.78,26136.0
2009-06-23,1.8,1.88,1.78,1.8,24547.0
2009-06-24,1.86,1.86,1.81,1.84,17526.0
2009-06-25,1.81,1.9,1.81,1.89,26043.0
2009-06-26,1.89,1.93,1.86,1.9,59506.0
2009-06-29,1.9,2.15,1.89,2.15,103103.0
2009-06-30,2.07,2.12,2.01,2.07,35600.0
2009-07-02,2.07,2.15,1.95,2.09,49696.0
2009-07-03,2.01,2.08,1.95,1.98,33103.0
2009-07-06,1.93,2.12,1.93,2.07,20792.0
2009-07-07,2.09,2.1,1.98,1.98,24237.0
2009-07-08,1.98,2.0,1.91,1.92,27439.0
2009-07-09,1.92,1.97,1.85,1.96,12069.0
2009-07-10,1.91,1.96,1.91,1.93,11029.0
2009-07-13,1.97,2.25,1.93,2.06,62779.0
2009-07-14,2.19,2.19,1.97,1.99,59590.0
2009-07-15,2.01,2.04,2.0,2.0,25982.0
2009-07-16,2.02,2.16,1.99,2.16,91703.0
2009-07-17,2.06,2.14,2.05,2.07,27773.0
2009-07-20,2.1,2.22,2.1,2.21,66229.0
2009-07-21,2.23,2.23,2.11,2.14,23461.0
2009-07-22,2.14,2.25,2.08,2.12,22257.0
2009-07-23,2.13,2.14,2.02,2.06,24971.0
2009-07-24,2.1,2.1,2.02,2.08,52598.0
2009-07-27,2.06,2.18,2.05,2.12,55002.0
2009-07-28,2.07,2.11,2.05,2.1,16086.0
2009-07-29,2.08,2.08,1.99,2.02,56513.0
2009-07-30,2.0,2.02,1.95,1.98,52083.0
2009-07-31,1.97,2.0,1.93,2.0,29277.0
2009-08-04,2.0,2.06,1.94,2.0,35738.0
2009-08-05,2.03,2.05,1.94,1.94,43370.0
2009-08-06,1.93,2.04,1.93,2.0,40370.0
2009-08-07,1.95,2.02,1.94,1.99,20741.0
2009-08-10,1.96,1.98,1.95,1.95,15231.0
2009-08-11,1.96,1.98,1.92,1.96,23675.0
2009-08-12,1.92,1.96,1.91,1.96,11887.0
2009-08-13,1.93,1.95,1.92,1.94,25030.0
2009-08-14,1.9,1.97,1.89,1.97,33014.0
2009-08-17,1.9,2.0,1.88,2.0,75890.0
2009-08-18,1.91,1.98,1.91,1.94,38515.0
2009-08-19,1.9,1.94,1.9,1.91,10511.0
2009-08-20,1.9,2.01,1.9,2.01,33055.0
2009-08-21,1.95,2.0,1.93,1.94,16133.0
2009-08-24,1.93,1.97,1.91,1.94,21902.0
2009-08-25,1.92,1.97,1.9,1.96,69191.0
2009-08-26,1.92,1.96,1.91,1.91,26135.0
2009-08-27,1.92,1.92,1.9,1.91,11018.0
2009-08-28,1.91,2.0,1.9,1.99,83530.0
2009-08-31,1.92,1.94,1.89,1.89,41959.0
2009-09-01,1.93,1.98,1.85,1.96,44544.0
2009-09-02,1.95,1.98,1.89,1.96,39222.0
2009-09-03,1.98,1.98,1.9,1.92,50016.0
2009-09-04,1.92,1.94,1.86,1.86,84402.0
2009-09-08,1.87,1.93,1.82,1.83,63263.0
2009-09-09,1.86,1.93,1.8,1.93,27581.0
2009-09-10,1.94,1.95,1.9,1.95,18255.0
2009-09-11,1.95,1.97,1.91,1.93,18904.0
2009-09-14,1.93,2.04,1.93,2.04,86318.0
2009-09-15,2.05,2.08,2.0,2.06,117307.0
2009-09-16,2.05,2.1,2.01,2.1,90705.0
2009-09-17,2.05,2.22,2.03,2.18,108937.0
2009-09-18,2.18,2.31,2.16,2.19,177811.0
2009-09-21,2.14,2.34,2.14,2.27,58236.0
2009-09-22,2.25,2.26,2.16,2.18,52430.0
2009-09-23,2.18,2.2,2.08,2.09,52378.0
2009-09-24,2.08,2.11,1.95,1.96,63523.0
2009-09-25,2.07,3.15,2.07,3.0,467485.0
2009-09-28,3.02,3.45,2.71,2.75,554784.0
2009-09-29,2.76,3.38,2.72,3.25,382166.0
2009-09-30,3.25,3.42,2.9,2.9,360768.0
2009-10-01,2.9,3.1,2.77,2.81,174676.0
2009-10-02,2.79,2.92,2.7,2.77,64460.0
2009-10-05,2.84,2.85,2.54,2.61,173363.0
2009-10-06,2.72,2.79,2.61,2.64,118545.0
2009-10-07,2.66,2.7,2.6,2.66,53080.0
2009-10-08,2.69,2.71,2.58,2.62,38385.0
2009-10-09,2.67,2.88,2.62,2.72,47381.0
2009-10-13,2.8,2.99,2.71,2.98,145946.0
2009-10-14,3.03,3.21,2.99,3.1,188960.0
2009-10-15,3.1,3.36,3.03,3.34,63740.0
2009-10-16,3.31,3.33,3.2,3.2,53927.0
2009-10-19,3.35,3.35,3.05,3.07,55182.0
2009-10-20,3.04,3.17,2.9,3.17,60635.0
2009-10-21,3.11,3.11,2.92,2.96,102679.0
2009-10-22,2.95,3.0,2.88,2.9,47372.0
2009-10-23,2.85,2.97,2.82,2.82,57280.0
2009-10-26,2.82,2.86,2.68,2.7,40891.0
2009-10-27,2.65,2.7,2.65,2.69,34257.0
2009-10-28,2.67,2.69,2.41,2.43,62765.0
2009-10-29,2.55,2.64,2.44,2.58,36998.0
2009-10-30,2.6,2.67,2.35,2.35,102443.0
2009-11-02,2.35,2.44,2.22,2.26,75830.0
2009-11-03,2.29,2.38,2.2,2.2,69683.0
2009-11-04,2.22,2.39,2.22,2.35,45637.0
2009-11-05,2.32,2.41,2.3,2.31,22665.0
2009-11-06,2.38,2.39,2.3,2.34,25964.0
2009-11-09,2.35,2.45,2.34,2.43,26647.0
2009-11-10,2.4,2.43,2.36,2.4,26237.0
2009-11-11,2.41,2.52,2.4,2.51,49332.0
2009-11-12,2.5,2.5,2.41,2.43,11008.0
2009-11-13,2.42,2.45,2.4,2.44,21665.0
2009-11-16,2.45,2.53,2.41,2.46,40810.0
2009-11-17,2.43,2.51,2.41,2.47,10050.0
2009-11-18,2.5,2.54,2.43,2.46,46876.0
2009-11-19,2.44,2.51,2.44,2.48,18490.0
2009-11-20,2.45,2.51,2.45,2.51,13594.0
2009-11-23,2.59,2.59,2.45,2.46,39289.0
2009-11-24,2.45,2.46,2.41,2.46,23902.0
2009-11-25,2.5,2.5,2.36,2.39,41110.0
2009-11-26,2.38,2.42,2.38,2.38,22152.0
2009-11-27,2.39,2.4,2.34,2.4,19873.0
2009-11-30,2.4,2.4,2.34,2.38,17325.0
2009-12-01,2.35,2.55,2.35,2.55,105888.0
2009-12-02,2.55,2.57,2.44,2.5,90378.0
2009-12-03,2.5,2.55,2.45,2.51,36345.0
2009-12-04,2.53,2.54,2.46,2.48,16916.0
2009-12-07,2.42,2.5,2.41,2.42,18291.0
2009-12-08,2.41,2.48,2.38,2.45,22291.0
2009-12-09,2.38,2.39,2.35,2.37,22116.0
2009-12-10,2.35,2.35,2.3,2.32,15109.0
2009-12-11,2.3,2.34,2.25,2.26,35907.0
2009-12-14,2.27,2.28,2.15,2.16,143142.0
2009-12-15,2.15,2.25,2.03,2.07,331178.0
2009-12-16,2.09,2.14,2.01,2.01,298046.0
2009-12-17,2.0,2.05,1.97,1.98,512218.0
2009-12-18,1.97,1.99,1.78,1.85,1076348.0
2009-12-21,1.85,1.98,1.79,1.97,165149.0
2009-12-22,2.1,2.12,1.89,1.93,137174.0
2009-12-23,2.18,2.2,2.1,2.2,208040.0
2009-12-24,2.24,2.24,2.15,2.15,83123.0
2009-12-29,1.98,1.99,1.91,1.94,187009.0
2009-12-30,1.92,2.05,1.92,2.03,99350.0
2009-12-31,2.03,2.04,1.96,1.99,68238.0
2010-01-04,2.05,2.05,1.94,2.02,87062.0
2010-01-05,2.0,2.0,1.97,1.97,32904.0
2010-01-06,1.99,2.03,1.98,2.02,43736.0
2010-01-07,2.04,2.06,2.01,2.05,115066.0
2010-01-08,2.11,2.5,2.1,2.39,410016.0
2010-01-11,2.48,2.48,2.28,2.3,128759.0
2010-01-12,2.34,2.48,2.3,2.38,147870.0
2010-01-13,2.39,2.41,2.32,2.37,41159.0
2010-01-14,2.42,2.44,2.35,2.39,64299.0
2010-01-15,2.43,2.43,2.38,2.43,57966.0
2010-01-18,2.44,2.78,2.43,2.78,291134.0
2010-01-19,2.71,2.71,2.53,2.6,124340.0
2010-01-20,2.67,2.71,2.6,2.66,179808.0
2010-01-21,2.63,2.68,2.38,2.46,125541.0
2010-01-22,2.49,2.58,2.35,2.47,75475.0
2010-01-25,2.54,2.55,2.39,2.41,49142.0
2010-01-26,2.37,2.43,2.37,2.43,19150.0
2010-01-27,2.47,2.48,2.36,2.39,24012.0
2010-01-28,2.45,2.45,2.32,2.38,24380.0
2010-01-29,2.36,2.42,2.35,2.36,35716.0
2010-02-01,2.38,2.42,2.35,2.38,40660.0
2010-02-02,2.47,2.47,2.33,2.38,31509.0
2010-02-03,2.34,2.39,2.34,2.38,18191.0
2010-02-04,2.42,2.45,2.31,2.32,52542.0
2010-02-05,2.3,2.31,2.18,2.23,51624.0
2010-02-08,2.31,2.32,2.25,2.31,47057.0
2010-02-09,2.29,2.3,2.25,2.28,12868.0
2010-02-10,2.3,2.32,2.28,2.29,21493.0
2010-02-11,2.28,2.34,2.25,2.32,21110.0
2010-02-12,2.3,2.32,2.24,2.32,31641.0
2010-02-16,2.27,2.38,2.27,2.34,17352.0
2010-02-17,2.36,2.54,2.28,2.51,102883.0
2010-02-18,2.48,2.49,2.35,2.36,44136.0
2010-02-19,2.42,2.46,2.31,2.36,23822.0
2010-02-22,2.37,2.49,2.36,2.4,38729.0
2010-02-23,2.34,2.41,2.34,2.37,26561.0
2010-02-24,2.34,2.38,2.33,2.33,10621.0
2010-02-25,2.35,2.4,2.33,2.36,20318.0
2010-02-26,2.33,2.39,2.32,2.34,11817.0
2010-03-01,2.39,2.39,2.31,2.33,24691.0
2010-03-02,2.33,2.46,2.3,2.4,50941.0
2010-03-03,2.36,2.41,2.32,2.38,18023.0
2010-03-04,2.4,2.4,2.35,2.4,26250.0
2010-03-05,2.41,2.41,2.36,2.36,28532.0
2010-03-08,2.33,2.7,2.32,2.49,102825.0
2010-03-09,2.44,2.47,2.35,2.41,42903.0
2010-03-10,2.48,2.49,2.39,2.43,28084.0
2010-03-11,2.4,2.49,2.4,2.4,28491.0
2010-03-12,2.4,2.58,2.4,2.55,61297.0
2010-03-15,2.5,2.6,2.49,2.59,58978.0
2010-03-16,2.55,2.65,2.49,2.55,46617.0
2010-03-17,2.47,2.6,2.47,2.58,38667.0
2010-03-18,2.53,2.54,2.45,2.47,16760.0
2010-03-19,2.47,2.48,2.4,2.44,42017.0
2010-03-22,2.5,2.57,2.39,2.57,46132.0
2010-03-23,2.52,2.78,2.52,2.78,129737.0
2010-03-24,2.78,2.98,2.7,2.98,191902.0
2010-03-25,3.0,3.2,2.87,3.2,199614.0
2010-03-26,3.2,3.27,3.08,3.09,107532.0
2010-03-29,3.08,3.15,2.83,2.95,79922.0
2010-03-30,3.0,3.05,2.76,2.81,84871.0
2010-03-31,2.81,2.82,2.68,2.71,65410.0
2010-04-01,2.7,2.8,2.7,2.74,26598.0
2010-04-05,2.73,2.74,2.66,2.69,39219.0
2010-04-06,2.67,2.72,2.64,2.65,35863.0
2010-04-07,2.63,2.63,2.56,2.57,43315.0
2010-04-08,2.56,2.68,2.54,2.67,46672.0
2010-04-09,2.66,2.7,2.61,2.67,25543.0
2010-04-12,2.67,2.69,2.6,2.6,35651.0
2010-04-13,2.61,2.63,2.55,2.55,16543.0
2010-04-14,2.55,2.56,2.51,2.51,47119.0
2010-04-15,2.47,2.56,2.46,2.48,58433.0
2010-04-16,2.47,2.47,2.39,2.41,52756.0
2010-04-19,2.38,2.43,2.35,2.42,48771.0
2010-04-20,2.45,2.45,2.39,2.39,20074.0
2010-04-21,2.4,2.4,2.33,2.33,41800.0
2010-04-22,2.33,2.46,2.32,2.45,33986.0
2010-04-23,2.47,2.51,2.46,2.49,32138.0
2010-04-26,2.52,2.66,2.5,2.6,58768.0
2010-04-27,2.6,2.64,2.53,2.54,45341.0
2010-04-28,2.5,2.52,2.44,2.48,33833.0
2010-04-29,2.48,2.48,2.35,2.42,39769.0
2010-04-30,2.48,2.51,2.38,2.41,44929.0
2010-05-03,2.43,2.45,2.36,2.44,19831.0
2010-05-04,2.45,2.45,2.35,2.35,43341.0
2010-05-05,2.34,2.34,2.26,2.31,55457.0
2010-05-06,2.28,2.37,2.25,2.28,41250.0
2010-05-07,2.26,2.31,2.2,2.23,58760.0
2010-05-10,2.37,2.42,2.24,2.37,20939.0
2010-05-11,2.35,2.39,2.31,2.32,15902.0
2010-05-12,2.27,2.35,2.27,2.33,23574.0
2010-05-13,2.35,2.35,2.3,2.32,10869.0
2010-05-14,2.3,2.32,2.25,2.26,27426.0
2010-05-17,2.26,2.29,2.22,2.23,24085.0
2010-05-18,2.25,2.31,2.21,2.23,28103.0
2010-05-19,2.21,2.23,2.13,2.14,36073.0
2010-05-20,2.15,2.17,2.1,2.11,25048.0
2010-05-21,2.08,2.22,2.08,2.12,21576.0
2010-05-25,2.1,2.1,2.03,2.08,65407.0
2010-05-26,2.1,2.16,2.1,2.11,12836.0
2010-05-27,2.19,2.19,2.05,2.13,42052.0
2010-05-28,2.18,2.18,2.01,2.03,43676.0
2010-05-31,2.05,2.09,2.04,2.07,9143.0
2010-06-01,2.03,2.07,2.0,2.02,25654.0
2010-06-02,2.04,2.05,1.99,2.0,47658.0
2010-06-03,2.0,2.06,2.0,2.01,17237.0
2010-06-04,2.06,2.06,1.95,1.96,61081.0
2010-06-07,1.92,2.0,1.86,1.87,63479.0
2010-06-08,1.88,1.88,1.8,1.81,44316.0
2010-06-09,1.82,1.89,1.81,1.83,27703.0
2010-06-10,1.89,1.89,1.81,1.83,39470.0
2010-06-11,1.85,1.87,1.79,1.8,48199.0
2010-06-14,1.87,1.89,1.85,1.85,28911.0
2010-06-15,1.91,1.91,1.87,1.88,24590.0
2010-06-16,1.9,1.94,1.81,1.81,35647.0
2010-06-17,1.82,1.9,1.81,1.84,53281.0
2010-06-18,1.87,1.89,1.8,1.8,66731.0
2010-06-21,1.84,1.87,1.83,1.85,86081.0
2010-06-22,1.89,1.89,1.79,1.8,75344.0
2010-06-23,1.84,1.85,1.78,1.79,44753.0
2010-06-24,1.8,1.82,1.78,1.79,27246.0
2010-06-25,1.81,1.81,1.69,1.71,90486.0
2010-06-28,1.72,1.74,1.64,1.67,69187.0
2010-06-29,1.63,1.7,1.61,1.7,78645.0
2010-06-30,1.66,1.66,1.61,1.64,55197.0
2010-07-02,1.68,1.72,1.65,1.71,22709.0
2010-07-05,1.75,1.75,1.68,1.73,20367.0
2010-07-06,1.76,1.76,1.62,1.7,58921.0
2010-07-07,1.7,1.75,1.65,1.68,14792.0
2010-07-08,1.65,1.73,1.65,1.73,14818.0
2010-07-09,1.69,1.75,1.69,1.73,28967.0
2010-07-12,1.7,1.76,1.7,1.76,16813.0
2010-07-13,1.8,1.83,1.75,1.82,13836.0
2010-07-14,1.84,1.84,1.78,1.83,14411.0
2010-07-15,1.81,1.88,1.78,1.83,34635.0
2010-07-16,1.87,1.88,1.83,1.85,24055.0
2010-07-19,1.8,1.97,1.8,1.92,29173.0
2010-07-20,1.93,1.95,1.91,1.92,37485.0
2010-07-21,1.9,1.91,1.87,1.88,16482.0
2010-07-22,1.9,1.93,1.86,1.87,29899.0
2010-07-23,1.89,1.91,1.88,1.9,13018.0
2010-07-26,1.91,1.92,1.89,1.91,4507.0
2010-07-27,1.89,1.89,1.84,1.87,16913.0
2010-07-28,1.87,1.89,1.85,1.86,11314.0
2010-07-29,1.81,1.84,1.71,1.76,66865.0
2010-07-30,1.75,1.77,1.68,1.77,60093.0
2010-08-03,1.77,1.77,1.73,1.77,29431.0
2010-08-04,1.78,1.78,1.72,1.73,27074.0
2010-08-05,1.73,1.89,1.72,1.75,16231.0
2010-08-06,1.84,1.85,1.7,1.75,23622.0
2010-08-09,1.78,1.8,1.74,1.8,13487.0
2010-08-10,1.75,1.8,1.75,1.77,13430.0
2010-08-11,1.8,1.86,1.75,1.81,21005.0
2010-08-12,1.76,1.84,1.76,1.77,30156.0
2010-08-13,1.76,1.82,1.76,1.78,10576.0
2010-08-16,1.85,1.85,1.76,1.8,17403.0
2010-08-17,1.77,1.81,1.77,1.81,10640.0
2010-08-18,1.83,2.06,1.82,2.05,114229.0
2010-08-19,2.13,2.14,2.05,2.07,178587.0
2010-08-20,2.1,2.1,1.85,1.9,101800.0
2010-08-23,1.84,1.86,1.8,1.86,43034.0
2010-08-24,1.86,1.9,1.8,1.9,23407.0
2010-08-25,1.89,1.92,1.83,1.86,36178.0
2010-08-26,1.87,1.95,1.87,1.9,40470.0
2010-08-27,1.9,1.93,1.86,1.91,14391.0
2010-08-30,1.94,1.95,1.86,1.95,42268.0
2010-08-31,1.93,1.95,1.89,1.89,27723.0
2010-09-01,1.89,1.91,1.85,1.91,41179.0
2010-09-02,1.95,1.95,1.88,1.92,12147.0
2010-09-03,1.95,1.95,1.89,1.9,24687.0
2010-09-07,1.88,1.94,1.85,1.89,19856.0
2010-09-08,1.84,1.9,1.81,1.86,54250.0
2010-09-09,1.84,1.88,1.84,1.84,20511.0
2010-09-10,1.83,1.87,1.81,1.82,42051.0
2010-09-13,1.82,1.85,1.81,1.81,19076.0
2010-09-14,1.85,1.85,1.77,1.79,39345.0
2010-09-15,1.78,1.8,1.77,1.78,11917.0
2010-09-16,1.78,1.8,1.76,1.8,42008.0
2010-09-17,1.77,1.8,1.76,1.77,23807.0
2010-09-20,1.82,1.82,1.77,1.78,32764.0
2010-09-21,1.79,1.82,1.76,1.76,36120.0
2010-09-22,1.76,1.79,1.76,1.76,12682.0
2010-09-23,1.76,1.8,1.76,1.79,10259.0
2010-09-24,1.79,1.8,1.75,1.76,21885.0
2010-09-27,1.75,1.79,1.74,1.79,51352.0
2010-09-28,1.78,1.8,1.74,1.77,42544.0
2010-09-29,1.74,1.79,1.74,1.76,39845.0
2010-09-30,1.75,1.76,1.73,1.73,42186.0
2010-10-01,1.74,1.77,1.71,1.74,63160.0
2010-10-04,1.77,1.77,1.72,1.72,21810.0
2010-10-05,1.72,1.75,1.72,1.74,20895.0
2010-10-06,1.71,1.76,1.71,1.75,46992.0
2010-10-07,1.74,1.76,1.73,1.75,43052.0
2010-10-08,1.73,1.77,1.73,1.73,40049.0
2010-10-12,1.75,1.76,1.73,1.76,12177.0
2010-10-13,1.73,1.85,1.73,1.78,83019.0
2010-10-14,1.8,1.8,1.75,1.75,41094.0
2010-10-15,1.74,1.76,1.72,1.74,37050.0
2010-10-18,1.74,1.76,1.71,1.72,70479.0
2010-10-19,1.72,1.76,1.72,1.73,38476.0
2010-10-20,1.72,1.75,1.71,1.73,91782.0
2010-10-21,1.72,1.75,1.72,1.74,50630.0
2010-10-22,1.72,1.76,1.72,1.74,21227.0
2010-10-25,1.75,1.76,1.72,1.76,35434.0
2010-10-26,1.74,1.8,1.74,1.78,27462.0
2010-10-27,1.77,1.81,1.77,1.81,38800.0
2010-10-28,1.77,1.84,1.76,1.82,49404.0
2010-10-29,1.83,1.84,1.8,1.83,19887.0
2010-11-01,1.81,1.83,1.73,1.77,166123.0
2010-11-02,1.78,1.79,1.74,1.77,50048.0
2010-11-03,1.75,1.77,1.74,1.76,19455.0
2010-11-04,1.74,1.76,1.74,1.75,15229.0
2010-11-05,1.74,1.77,1.73,1.76,39852.0
2010-11-08,1.77,1.79,1.74,1.78,60276.0
2010-11-09,1.75,1.78,1.74,1.74,44129.0
2010-11-10,1.74,1.77,1.73,1.73,31705.0
2010-11-11,1.73,1.75,1.61,1.62,3048260.0
2010-11-12,1.67,1.67,1.6,1.6,147502.0
2010-11-15,1.63,1.63,1.59,1.59,80238.0
2010-11-16,1.59,1.62,1.57,1.59,62773.0
2010-11-17,1.58,1.58,1.55,1.57,70220.0
2010-11-18,1.58,1.6,1.55,1.55,91549.0
2010-11-19,1.58,1.58,1.55,1.56,62232.0
2010-11-22,1.55,1.57,1.51,1.51,96523.0
2010-11-23,1.5,1.51,1.41,1.45,179900.0
2010-11-24,1.42,1.57,1.42,1.53,118930.0
2010-11-25,1.5,1.54,1.48,1.49,48071.0
2010-11-26,1.46,1.56,1.46,1.55,38550.0
2010-11-29,1.48,1.54,1.48,1.49,37185.0
2010-11-30,1.48,1.48,1.34,1.34,230112.0
2010-12-01,1.43,1.44,1.37,1.42,108141.0
2010-12-02,1.43,1.43,1.37,1.37,92989.0
2010-12-03,1.35,1.4,1.35,1.39,104529.0
2010-12-06,1.4,1.42,1.36,1.41,154240.0
2010-12-07,1.43,1.45,1.39,1.45,122744.0
2010-12-08,1.45,1.52,1.41,1.43,155886.0
2010-12-09,1.38,1.46,1.38,1.42,83010.0
2010-12-10,1.4,1.48,1.4,1.48,133092.0
2010-12-13,1.47,1.49,1.43,1.44,109092.0
2010-12-14,1.42,1.47,1.42,1.43,42815.0
2010-12-15,1.41,1.48,1.41,1.42,83929.0
2010-12-16,1.47,1.47,1.39,1.39,72502.0
2010-12-17,1.41,1.45,1.4,1.4,41896.0
2010-12-20,1.42,1.51,1.42,1.51,128668.0
2010-12-21,1.52,1.59,1.52,1.53,227188.0
2010-12-22,1.59,1.59,1.55,1.55,131224.0
2010-12-23,1.6,1.65,1.57,1.59,309054.0
2010-12-24,1.61,1.61,1.58,1.59,23520.0
2010-12-29,1.57,1.59,1.55,1.59,123278.0
2010-12-30,1.59,1.6,1.54,1.54,55164.0
2010-12-31,1.54,1.55,1.5,1.5,59721.0
2011-01-04,1.5,1.58,1.5,1.58,46428.0
2011-01-05,1.55,1.66,1.55,1.66,120698.0
2011-01-06,1.69,1.69,1.61,1.64,139698.0
2011-01-07,1.61,1.66,1.58,1.59,100458.0
2011-01-10,1.62,1.63,1.59,1.61,45267.0
2011-01-11,1.6,1.64,1.6,1.62,153856.0
2011-01-12,1.62,1.64,1.61,1.61,76378.0
2011-01-13,1.6,1.64,1.59,1.61,72732.0
2011-01-14,1.62,1.65,1.61,1.61,63615.0
2011-01-17,1.61,1.64,1.61,1.64,8833.0
2011-01-18,1.63,1.72,1.63,1.66,199945.0
2011-01-19,1.72,1.72,1.61,1.64,93230.0
2011-01-20,1.62,1.66,1.61,1.61,28380.0
2011-01-21,1.61,1.61,1.56,1.58,88702.0
2011-01-24,1.6,1.64,1.58,1.58,80475.0
2011-01-25,1.63,1.65,1.61,1.64,118743.0
2011-01-26,1.65,1.66,1.62,1.64,55884.0
2011-01-27,1.63,1.66,1.63,1.63,53110.0
2011-01-28,1.68,1.68,1.62,1.65,67033.0
2011-01-31,1.65,1.67,1.62,1.65,76078.0
2011-02-01,1.68,1.7,1.65,1.67,164204.0
2011-02-02,1.72,2.17,1.7,2.12,1722653.0
2011-02-03,2.02,2.23,2.0,2.02,730730.0
2011-02-04,2.08,2.12,1.91,2.0,522736.0
2011-02-07,2.07,2.17,2.03,2.08,447426.0
2011-02-08,2.14,2.16,2.06,2.07,278670.0
2011-02-09,2.08,2.08,2.01,2.02,148631.0
2011-02-10,2.09,2.1,2.05,2.09,181732.0
2011-02-11,2.12,2.19,2.07,2.11,427062.0
2011-02-14,2.11,2.17,2.11,2.13,109550.0
2011-02-15,2.15,2.15,2.02,2.03,368114.0
2011-02-16,2.07,2.09,2.03,2.04,103327.0
2011-02-17,2.09,2.09,2.03,2.08,72845.0
2011-02-18,2.11,2.11,2.04,2.09,232939.0
2011-02-22,2.08,2.1,1.93,2.0,264183.0
2011-02-23,2.02,2.02,1.93,1.97,178574.0
2011-02-24,2.0,2.0,1.93,1.96,66970.0
2011-02-25,2.0,2.0,1.94,1.98,60043.0
2011-02-28,2.0,2.13,2.0,2.11,359883.0
2011-03-01,2.14,2.27,2.14,2.21,639610.0
2011-03-02,2.25,2.25,2.15,2.17,191992.0
2011-03-03,2.2,2.22,2.15,2.16,64110.0
2011-03-04,2.19,2.19,2.1,2.1,58967.0
2011-03-07,2.14,2.15,2.02,2.03,115679.0
2011-03-08,2.08,2.11,1.97,2.1,114734.0
2011-03-09,2.07,2.07,2.07,2.07,0.0
2011-03-10,2.08,2.12,1.99,2.01,104006.0
2011-03-11,1.97,2.04,1.96,1.96,152097.0
2011-03-14,1.98,2.02,1.96,1.98,100966.0
2011-03-15,1.92,1.99,1.91,1.95,148113.0
2011-03-16,1.97,2.0,1.97,1.99,45695.0
2011-03-17,2.01,2.06,1.99,2.02,185440.0
2011-03-18,2.08,2.13,2.04,2.12,255126.0
2011-03-21,2.16,2.2,2.15,2.18,203720.0
2011-03-22,2.18,2.19,2.13,2.15,97815.0
2011-03-23,2.17,2.17,2.13,2.15,76794.0
2011-03-24,2.15,2.2,2.12,2.13,152013.0
2011-03-25,2.11,2.27,2.11,2.25,157023.0
2011-03-28,2.3,2.45,2.18,2.2,636082.0
2011-03-29,2.21,2.36,2.13,2.36,398340.0
2011-03-30,2.36,2.4,2.26,2.29,245317.0
2011-03-31,2.28,2.32,2.21,2.26,163039.0
2011-04-01,2.25,2.33,2.22,2.3,90565.0
2011-04-04,2.31,2.41,2.31,2.35,167256.0
2011-04-05,2.35,2.36,2.28,2.31,79764.0
2011-04-06,2.3,2.33,2.25,2.26,87164.0
2011-04-07,2.26,2.26,2.15,2.19,223587.0
2011-04-08,2.23,2.23,2.15,2.15,109794.0
2011-04-11,2.15,2.19,2.15,2.15,106524.0
2011-04-12,2.13,2.15,2.02,2.07,237030.0
2011-04-13,2.05,2.1,2.02,2.03,75030.0
2011-04-14,2.04,2.1,2.0,2.05,137713.0
2011-04-15,2.05,2.05,1.99,2.02,141027.0
2011-04-18,2.0,2.01,1.96,1.98,109720.0
2011-04-19,1.96,2.01,1.96,2.0,74149.0
2011-04-20,2.0,2.05,1.97,2.0,66824.0
2011-04-21,2.01,2.01,1.97,1.98,30860.0
2011-04-25,1.99,2.0,1.98,1.98,28620.0
2011-04-26,1.98,2.03,1.96,1.96,80489.0
2011-04-27,2.0,2.0,1.96,1.96,36368.0
2011-04-28,1.96,1.98,1.96,1.96,38034.0
2011-04-29,2.03,2.03,1.96,1.96,73101.0
2011-05-02,2.01,2.01,1.96,2.0,32391.0
2011-05-03,1.96,1.97,1.74,1.85,300523.0
2011-05-04,1.81,1.83,1.76,1.81,147144.0
2011-05-05,1.78,1.82,1.71,1.73,123983.0
2011-05-06,1.77,1.77,1.71,1.75,46230.0
2011-05-09,1.8,1.8,1.75,1.76,37175.0
2011-05-10,1.75,1.77,1.73,1.73,26278.0
2011-05-11,1.77,1.77,1.71,1.71,62795.0
2011-05-12,1.7,1.7,1.61,1.61,112037.0
2011-05-13,1.62,1.67,1.61,1.66,50722.0
2011-05-16,1.68,1.74,1.65,1.67,35450.0
2011-05-17,1.65,1.68,1.61,1.63,39025.0
2011-05-18,1.65,1.67,1.58,1.6,81916.0
2011-05-19,1.61,1.62,1.55,1.6,81185.0
2011-05-20,1.57,1.66,1.56,1.56,77404.0
2011-05-24,1.57,1.6,1.55,1.56,19334.0
2011-05-25,1.62,1.62,1.58,1.6,67242.0
2011-05-26,1.63,1.63,1.59,1.59,6773.0
2011-05-27,1.63,1.68,1.62,1.67,42302.0
2011-05-30,1.69,1.75,1.68,1.75,55374.0
2011-05-31,1.78,1.78,1.69,1.7,62684.0
2011-06-01,1.74,1.78,1.67,1.68,122003.0
2011-06-02,1.69,1.72,1.67,1.68,35512.0
2011-06-03,1.68,1.74,1.68,1.69,38947.0
2011-06-06,1.7,1.74,1.68,1.69,34783.0
2011-06-07,1.74,1.74,1.71,1.72,43181.0
2011-06-08,1.75,1.75,1.65,1.65,31399.0
2011-06-09,1.66,1.7,1.63,1.63,14855.0
2011-06-10,1.63,1.63,1.58,1.59,79798.0
2011-06-13,1.59,1.6,1.54,1.54,38069.0
2011-06-14,1.54,1.55,1.51,1.53,44922.0
2011-06-15,1.55,1.58,1.5,1.52,82684.0
2011-06-16,1.51,1.54,1.5,1.5,45627.0
2011-06-17,1.56,1.56,1.5,1.5,44434.0
2011-06-20,1.49,1.54,1.48,1.51,20953.0
2011-06-21,1.52,1.54,1.51,1.52,19793.0
2011-06-22,1.53,1.54,1.5,1.51,27437.0
2011-06-23,1.49,1.54,1.49,1.52,27859.0
2011-06-24,1.54,1.57,1.54,1.57,31618.0
2011-06-27,1.59,1.59,1.52,1.52,41092.0
2011-06-28,1.52,1.58,1.51,1.54,63116.0
2011-06-29,1.55,1.55,1.51,1.52,59645.0
2011-06-30,1.52,1.53,1.48,1.52,49092.0
2011-07-04,1.55,1.57,1.54,1.55,23333.0
2011-07-05,1.56,1.56,1.5,1.54,37174.0
2011-07-06,1.55,1.55,1.51,1.51,18512.0
2011-07-07,1.51,1.54,1.51,1.53,11581.0
2011-07-08,1.54,1.54,1.51,1.54,8882.0
2011-07-11,1.54,1.54,1.49,1.49,36740.0
2011-07-12,1.5,1.5,1.47,1.49,21085.0
2011-07-13,1.52,1.52,1.47,1.48,36016.0
2011-07-14,1.48,1.48,1.45,1.45,29250.0
2011-07-15,1.45,1.45,1.42,1.45,22268.0
2011-07-18,1.49,1.49,1.42,1.42,22942.0
2011-07-19,1.42,1.57,1.41,1.53,85992.0
2011-07-20,1.56,1.57,1.52,1.56,97095.0
2011-07-21,1.57,1.57,1.48,1.5,28220.0
2011-07-22,1.54,1.54,1.5,1.52,12505.0
2011-07-25,1.46,1.49,1.44,1.46,49671.0
2011-07-26,1.54,1.54,1.46,1.48,41028.0
2011-07-27,1.48,1.48,1.44,1.44,26366.0
2011-07-28,1.46,1.51,1.45,1.46,50298.0
2011-07-29,1.49,1.49,1.46,1.49,13463.0
2011-08-02,1.45,1.48,1.42,1.42,35426.0
2011-08-03,1.46,1.5,1.42,1.47,53169.0
2011-08-04,1.44,1.45,1.29,1.3,165386.0
2011-08-05,1.38,1.41,1.3,1.38,87659.0
2011-08-08,1.3,1.38,1.22,1.24,109591.0
2011-08-09,1.24,1.37,1.24,1.33,95078.0
2011-08-10,1.33,1.37,1.32,1.35,46978.0
2011-08-11,1.36,1.4,1.35,1.39,43545.0
2011-08-12,1.4,1.43,1.36,1.36,36305.0
2011-08-15,1.43,1.43,1.4,1.4,17004.0
2011-08-16,1.42,1.42,1.35,1.35,55402.0
2011-08-17,1.33,1.39,1.32,1.35,70317.0
2011-08-18,1.33,1.33,1.3,1.32,23933.0
2011-08-19,1.3,1.32,1.3,1.31,28345.0
2011-08-22,1.32,1.32,1.27,1.27,38613.0
2011-08-23,1.27,1.32,1.27,1.32,35270.0
2011-08-24,1.28,1.31,1.28,1.3,12589.0
2011-08-25,1.28,1.31,1.27,1.27,24067.0
2011-08-26,1.29,1.32,1.27,1.32,12922.0
2011-08-29,1.3,1.35,1.3,1.34,14938.0
2011-08-30,1.35,1.37,1.33,1.35,22298.0
2011-08-31,1.32,1.38,1.32,1.34,28165.0
2011-09-01,1.33,1.37,1.31,1.31,40166.0
2011-09-02,1.3,1.3,1.27,1.28,32052.0
2011-09-06,1.32,1.32,1.26,1.3,94341.0
2011-09-07,1.32,1.39,1.32,1.39,123636.0
2011-09-08,1.38,1.4,1.37,1.39,54580.0
2011-09-09,1.37,1.42,1.36,1.4,46409.0
2011-09-12,1.38,1.41,1.38,1.39,17336.0
2011-09-13,1.4,1.46,1.4,1.42,28796.0
2011-09-14,1.45,1.51,1.45,1.5,38828.0
2011-09-15,1.49,1.5,1.42,1.42,27956.0
2011-09-16,1.45,1.45,1.38,1.41,26912.0
2011-09-19,1.38,1.42,1.36,1.41,60503.0
2011-09-20,1.4,1.43,1.38,1.41,26900.0
2011-09-21,1.41,1.41,1.36,1.36,11437.0
2011-09-22,1.36,1.38,1.33,1.33,15601.0
2011-09-23,1.31,1.38,1.29,1.35,16401.0
2011-09-26,1.34,1.4,1.3,1.3,4335.0
2011-09-27,1.34,1.4,1.31,1.33,24106.0
2011-09-28,1.35,1.35,1.28,1.28,22275.0
2011-09-29,1.26,1.32,1.25,1.25,28669.0
2011-09-30,1.23,1.27,1.22,1.26,37927.0
2011-10-03,1.26,1.26,1.17,1.18,30628.0
2011-10-04,1.2,1.28,1.17,1.25,88728.0
2011-10-05,1.2,1.29,1.2,1.26,23788.0
2011-10-06,1.2,1.33,1.2,1.29,26235.0
2011-10-07,1.38,1.39,1.21,1.36,169435.0
2011-10-11,1.41,1.41,1.36,1.36,31623.0
2011-10-12,1.4,1.4,1.36,1.38,16907.0
2011-10-13,1.36,1.4,1.36,1.38,6777.0
2011-10-14,1.37,1.4,1.36,1.36,17329.0
2011-10-17,1.33,1.34,1.31,1.31,17972.0
2011-10-18,1.31,1.34,1.31,1.32,6172.0
2011-10-19,1.38,1.38,1.3,1.33,4161.0
2011-10-20,1.32,1.32,1.31,1.31,12251.0
2011-10-21,1.33,1.39,1.32,1.34,8757.0
2011-10-24,1.32,1.34,1.31,1.32,15125.0
2011-10-25,1.32,1.44,1.31,1.41,41920.0
2011-10-26,1.4,1.41,1.38,1.39,29981.0
2011-10-27,1.39,1.41,1.36,1.4,17600.0
2011-10-28,1.4,1.43,1.4,1.42,19924.0
2011-10-31,1.4,1.48,1.4,1.48,51930.0
2011-11-01,1.43,1.45,1.43,1.43,14001.0
2011-11-02,1.48,1.51,1.46,1.49,36600.0
2011-11-03,1.44,1.49,1.39,1.4,68687.0
2011-11-04,1.4,1.41,1.38,1.38,22290.0
2011-11-07,1.37,1.43,1.33,1.38,48786.0
2011-11-08,1.39,1.39,1.36,1.37,6334.0
2011-11-09,1.35,1.36,1.32,1.32,64272.0
2011-11-10,1.36,1.36,1.3,1.34,8645.0
2011-11-11,1.34,1.38,1.34,1.36,16833.0
2011-11-14,1.39,1.41,1.34,1.41,23192.0
2011-11-15,1.39,1.39,1.36,1.36,22741.0
2011-11-16,1.36,1.36,1.34,1.34,2605.0
2011-11-17,1.35,1.35,1.31,1.32,4913.0
2011-11-18,1.31,1.34,1.3,1.32,17265.0
2011-11-21,1.32,1.34,1.3,1.31,14516.0
2011-11-22,1.3,1.31,1.22,1.28,75800.0
2011-11-23,1.28,1.37,1.25,1.3,39562.0
2011-11-24,1.28,1.29,1.22,1.27,25647.0
2011-11-25,1.24,1.28,1.24,1.26,2500.0
2011-11-28,1.23,1.29,1.23,1.25,13765.0
2011-11-29,1.25,1.28,1.25,1.25,6400.0
2011-11-30,1.24,1.34,1.24,1.34,29720.0
2011-12-01,1.32,1.34,1.25,1.29,10379.0
2011-12-02,1.27,1.29,1.25,1.29,13482.0
2011-12-05,1.27,1.32,1.27,1.31,5502.0
2011-12-06,1.27,1.3,1.25,1.25,35615.0
2011-12-07,1.29,1.29,1.25,1.25,11795.0
2011-12-08,1.25,1.25,1.24,1.24,13742.0
2011-12-09,1.23,1.25,1.22,1.23,29258.0
2011-12-12,1.25,1.27,1.23,1.23,15144.0
2011-12-13,1.27,1.27,1.2,1.21,11846.0
2011-12-14,1.28,1.28,1.2,1.22,27292.0
2011-12-15,1.21,1.24,1.2,1.21,6090.0
2011-12-16,1.2,1.26,1.19,1.19,11980.0
2011-12-19,1.19,1.2,1.19,1.2,10110.0
2011-12-20,1.18,1.2,1.18,1.19,49562.0
2011-12-21,1.17,1.2,1.16,1.18,38384.0
2011-12-22,1.17,1.18,1.15,1.15,35693.0
2011-12-23,1.15,1.16,1.12,1.12,55299.0
2011-12-28,1.12,1.28,1.12,1.25,89814.0
2011-12-29,1.26,1.26,1.11,1.15,196551.0
2011-12-30,1.16,1.16,1.1,1.1,108735.0
2012-01-03,1.14,1.15,1.1,1.12,94410.0
2012-01-04,1.14,1.14,1.09,1.11,87095.0
2012-01-05,1.13,1.13,1.1,1.1,21516.0
2012-01-06,1.09,1.13,1.09,1.09,37667.0
2012-01-09,1.1,1.17,1.1,1.12,55335.0
2012-01-10,1.13,1.16,1.13,1.14,42536.0
2012-01-11,1.19,1.19,1.13,1.17,63052.0
2012-01-12,1.15,1.17,1.13,1.15,13240.0
2012-01-13,1.16,1.16,1.13,1.14,24107.0
2012-01-16,1.14,1.22,1.11,1.15,83098.0
2012-01-17,1.15,1.16,1.1,1.1,90607.0
2012-01-18,1.1,1.12,1.1,1.12,83057.0
2012-01-19,1.16,1.16,1.1,1.11,171430.0
2012-01-20,1.12,1.15,1.11,1.14,45997.0
2012-01-23,1.12,1.14,1.12,1.13,18857.0
2012-01-24,1.13,1.15,1.12,1.13,74539.0
2012-01-25,1.13,1.15,1.12,1.14,27097.0
2012-01-26,1.12,1.14,1.11,1.12,43184.0
2012-01-27,1.11,1.14,1.11,1.13,21355.0
2012-01-30,1.16,1.22,1.14,1.22,106408.0
2012-01-31,1.24,1.24,1.15,1.18,84509.0
2012-02-01,1.19,1.22,1.18,1.19,25196.0
2012-02-02,1.21,1.23,1.2,1.22,35407.0
2012-02-03,1.25,1.27,1.22,1.27,94780.0
2012-02-06,1.26,1.3,1.25,1.27,46738.0
2012-02-07,1.28,1.28,1.25,1.27,35070.0
2012-02-08,1.3,1.42,1.3,1.37,140631.0
2012-02-09,1.4,1.46,1.37,1.46,97906.0
2012-02-10,1.46,1.46,1.37,1.41,72342.0
2012-02-13,1.4,1.43,1.38,1.38,30475.0
2012-02-14,1.4,1.4,1.37,1.39,27150.0
2012-02-15,1.4,1.42,1.37,1.4,15019.0
2012-02-16,1.4,1.47,1.4,1.42,66459.0
2012-02-17,1.43,1.47,1.41,1.46,50863.0
2012-02-21,1.46,1.64,1.46,1.63,167999.0
2012-02-22,1.65,1.74,1.65,1.7,318797.0
2012-02-23,1.69,1.69,1.5,1.69,223410.0
2012-02-24,1.67,1.67,1.59,1.6,49838.0
2012-02-27,1.55,1.61,1.54,1.59,74555.0
2012-02-28,1.55,1.64,1.55,1.55,66387.0
2012-02-29,1.56,1.56,1.5,1.5,40626.0
2012-03-01,1.5,1.5,1.37,1.38,132947.0
2012-03-02,1.36,1.41,1.36,1.37,63215.0
2012-03-05,1.35,1.43,1.35,1.42,14155.0
2012-03-06,1.38,1.41,1.38,1.41,50406.0
2012-03-07,1.4,1.41,1.39,1.4,13435.0
2012-03-08,1.39,1.45,1.39,1.41,59210.0
2012-03-09,1.41,1.51,1.41,1.44,75249.0
2012-03-12,1.44,1.49,1.44,1.49,30177.0
2012-03-13,1.51,1.59,1.47,1.49,116495.0
2012-03-14,1.52,1.52,1.47,1.49,26915.0
2012-03-15,1.49,1.55,1.49,1.52,38938.0
2012-03-16,1.52,1.54,1.49,1.53,29785.0
2012-03-19,1.49,1.55,1.48,1.5,38321.0
2012-03-20,1.46,1.56,1.46,1.55,89968.0
2012-03-21,1.56,1.57,1.54,1.54,54136.0
2012-03-22,1.55,1.55,1.5,1.52,40261.0
2012-03-23,1.51,1.51,1.42,1.5,58425.0
2012-03-26,1.53,1.53,1.44,1.48,95473.0
2012-03-27,1.46,1.5,1.43,1.45,49474.0
2012-03-28,1.46,1.46,1.36,1.36,57745.0
2012-03-29,1.37,1.39,1.36,1.36,21560.0
2012-03-30,1.41,1.42,1.39,1.42,33522.0
2012-04-02,1.41,1.44,1.38,1.4,37015.0
2012-04-03,1.37,1.4,1.36,1.36,18849.0
2012-04-04,1.36,1.41,1.36,1.39,33370.0
2012-04-05,1.37,1.4,1.37,1.38,15914.0
2012-04-09,1.4,1.4,1.35,1.36,59688.0
2012-04-10,1.34,1.38,1.34,1.38,25125.0
2012-04-11,1.35,1.42,1.35,1.38,10887.0
2012-04-12,1.41,1.41,1.38,1.39,24354.0
2012-04-13,1.37,1.41,1.36,1.36,11638.0
2012-04-16,1.35,1.37,1.34,1.36,29097.0
2012-04-17,1.34,1.39,1.33,1.34,19868.0
2012-04-18,1.33,1.35,1.3,1.3,79919.0
2012-04-19,1.3,1.3,1.25,1.25,22632.0
2012-04-20,1.27,1.34,1.27,1.3,23420.0
2012-04-23,1.27,1.3,1.27,1.28,17717.0
2012-04-24,1.29,1.31,1.28,1.3,15069.0
2012-04-25,1.29,1.31,1.28,1.29,12855.0
2012-04-26,1.28,1.31,1.27,1.31,4155.0
2012-04-27,1.3,1.32,1.29,1.32,40468.0
2012-04-30,1.28,1.42,1.28,1.42,35571.0
2012-05-01,1.41,1.41,1.32,1.39,15710.0
2012-05-02,1.39,1.39,1.3,1.3,55560.0
2012-05-03,1.28,1.32,1.28,1.3,14561.0
2012-05-04,1.28,1.32,1.27,1.32,8750.0
2012-05-07,1.29,1.35,1.29,1.3,8760.0
2012-05-08,1.29,1.3,1.28,1.28,13024.0
2012-05-09,1.28,1.33,1.25,1.31,67750.0
2012-05-10,1.3,1.34,1.27,1.33,10988.0
2012-05-11,1.3,1.36,1.27,1.36,13225.0
2012-05-14,1.28,1.36,1.28,1.36,6991.0
2012-05-15,1.33,1.35,1.28,1.28,38789.0
2012-05-16,1.28,1.28,1.25,1.25,22217.0
2012-05-17,1.22,1.3,1.22,1.24,33559.0
2012-05-18,1.25,1.25,1.21,1.22,72445.0
2012-05-22,1.13,1.2,1.13,1.17,128828.0
2012-05-23,1.15,1.21,1.15,1.16,31180.0
2012-05-24,1.16,1.2,1.16,1.18,8101.0
2012-05-25,1.16,1.2,1.16,1.18,9101.0
2012-05-28,1.19,1.19,1.16,1.19,2533.0
2012-05-29,1.17,1.24,1.17,1.19,1407.0
2012-05-30,1.21,1.21,1.17,1.18,12300.0
2012-05-31,1.19,1.22,1.18,1.2,14760.0
2012-06-01,1.2,1.2,1.16,1.17,29963.0
2012-06-04,1.18,1.27,1.18,1.23,17476.0
2012-06-05,1.17,1.22,1.17,1.19,8769.0
2012-06-06,1.2,1.28,1.17,1.19,45080.0
2012-06-07,1.19,1.23,1.17,1.18,17982.0
2012-06-08,1.18,1.21,1.18,1.21,10320.0
2012-06-11,1.23,1.23,1.17,1.18,9099.0
2012-06-12,1.18,1.2,1.17,1.19,13377.0
2012-06-13,1.18,1.2,1.14,1.15,60942.0
2012-06-14,1.16,1.16,1.13,1.13,17442.0
2012-06-15,1.12,1.13,1.1,1.13,53499.0
2012-06-18,1.16,1.17,1.12,1.12,15850.0
2012-06-19,1.14,1.2,1.11,1.14,60423.0
2012-06-20,1.14,1.18,1.13,1.17,53138.0
2012-06-21,1.18,1.18,1.14,1.16,57725.0
2012-06-22,1.14,1.18,1.14,1.16,21975.0
2012-06-25,1.16,1.21,1.16,1.18,64636.0
2012-06-26,1.17,1.17,1.12,1.13,48720.0
2012-06-27,1.13,1.15,1.12,1.12,54040.0
2012-06-28,1.15,1.17,1.13,1.17,15237.0
2012-06-29,1.15,1.18,1.15,1.17,12451.0
2012-07-03,1.15,1.17,1.12,1.13,19584.0
2012-07-04,1.16,1.16,1.14,1.14,5886.0
2012-07-05,1.14,1.16,1.13,1.15,13246.0
2012-07-06,1.16,1.17,1.13,1.16,24723.0
2012-07-09,1.16,1.16,1.14,1.15,5985.0
2012-07-10,1.12,1.14,1.11,1.11,28686.0
2012-07-11,1.13,1.17,1.12,1.15,20195.0
2012-07-12,1.14,1.14,1.12,1.13,26725.0
2012-07-13,1.13,1.15,1.12,1.13,8817.0
2012-07-16,1.13,1.16,1.12,1.13,18880.0
2012-07-17,1.13,1.13,1.1,1.11,58607.0
2012-07-18,1.12,1.13,1.11,1.11,17977.0
2012-07-19,1.11,1.13,1.11,1.12,26915.0
2012-07-20,1.11,1.13,1.11,1.12,10470.0
2012-07-23,1.1,1.13,1.1,1.1,26776.0
2012-07-24,1.1,1.1,1.08,1.09,58869.0
2012-07-25,1.08,1.08,1.05,1.05,28691.0
2012-07-26,1.07,1.07,1.05,1.05,29296.0
2012-07-27,1.04,1.07,1.04,1.06,8635.0
2012-07-30,1.05,1.06,1.05,1.05,10205.0
2012-07-31,1.05,1.06,1.03,1.04,15841.0
2012-08-01,1.03,1.06,1.03,1.04,11062.0
2012-08-02,1.07,1.07,1.05,1.06,13547.0
2012-08-03,1.09,1.09,1.04,1.06,17033.0
2012-08-07,1.04,1.11,1.04,1.1,26763.0
2012-08-08,1.08,1.1,1.07,1.07,12929.0
2012-08-09,1.08,1.11,1.08,1.11,5150.0
2012-08-10,1.08,1.12,1.07,1.1,27924.0
2012-08-13,1.08,1.1,1.07,1.07,20608.0
2012-08-14,1.07,1.07,1.04,1.04,20330.0
2012-08-15,1.05,1.06,1.03,1.03,25363.0
2012-08-16,1.03,1.05,0.98,0.99,63065.0
2012-08-17,1.01,1.05,0.99,0.99,98356.0
2012-08-20,1.0,1.01,0.97,1.0,9306.0
2012-08-21,1.01,1.01,0.99,0.99,32522.0
2012-08-22,1.02,1.02,0.99,1.0,26746.0
2012-08-23,1.0,1.0,0.97,0.97,36490.0
2012-08-24,0.97,0.99,0.97,0.98,36983.0
2012-08-27,1.0,1.0,0.97,0.99,15980.0
2012-08-28,0.97,0.98,0.95,0.97,32316.0
2012-08-29,0.97,0.98,0.95,0.95,16683.0
2012-08-30,0.95,0.95,0.91,0.92,72048.0
2012-08-31,0.94,0.95,0.92,0.92,26382.0
2012-09-04,0.93,0.97,0.92,0.97,21560.0
2012-09-05,0.97,0.97,0.93,0.97,960.0
2012-09-06,0.95,0.95,0.93,0.94,30932.0
2012-09-07,0.92,0.94,0.91,0.94,33420.0
2012-09-10,0.93,0.95,0.93,0.94,25220.0
2012-09-11,0.95,0.98,0.94,0.96,30552.0
2012-09-12,0.96,0.97,0.95,0.95,23488.0
2012-09-13,0.95,0.96,0.92,0.93,49083.0
2012-09-14,0.92,0.94,0.91,0.91,29402.0
2012-09-17,0.91,0.91,0.87,0.87,79085.0
2012-09-18,0.86,0.87,0.83,0.83,124684.0
2012-09-19,0.82,0.84,0.81,0.83,43594.0
2012-09-20,0.84,0.87,0.8,0.81,48319.0
2012-09-21,0.78,0.81,0.77,0.78,102449.0
2012-09-24,0.81,0.82,0.76,0.76,126147.0
2012-09-25,0.76,0.79,0.73,0.75,174515.0
2012-09-26,0.75,0.75,0.69,0.7,178900.0
2012-09-27,0.77,0.82,0.67,0.7,207710.0
2012-09-28,0.7,0.75,0.69,0.71,64032.0
2012-10-01,0.76,0.85,0.75,0.83,141736.0
2012-10-02,0.89,0.92,0.85,0.85,180915.0
2012-10-03,0.85,0.86,0.79,0.8,50482.0
2012-10-04,0.8,0.89,0.79,0.85,48655.0
2012-10-05,0.87,0.87,0.82,0.85,27200.0
2012-10-09,0.86,0.86,0.8,0.84,20250.0
2012-10-10,0.76,0.76,0.71,0.74,90021.0
2012-10-11,0.73,0.76,0.73,0.74,16447.0
2012-10-12,0.74,0.76,0.74,0.75,21620.0
2012-10-15,0.75,0.77,0.73,0.76,32880.0
2012-10-16,0.76,0.77,0.73,0.74,26625.0
2012-10-17,0.75,0.76,0.73,0.73,12751.0
2012-10-18,0.75,0.82,0.75,0.82,73250.0
2012-10-19,0.79,0.83,0.78,0.79,11502.0
2012-10-22,0.78,0.79,0.76,0.76,39613.0
2012-10-23,0.76,0.76,0.72,0.72,56223.0
2012-10-24,0.72,0.76,0.72,0.74,27265.0
2012-10-25,0.74,0.75,0.7,0.75,45200.0
2012-10-26,0.76,0.77,0.71,0.72,28050.0
2012-10-29,0.72,0.74,0.7,0.7,33793.0
2012-10-30,0.72,0.75,0.72,0.75,13000.0
2012-10-31,0.72,0.72,0.71,0.72,9170.0
2012-11-01,0.72,0.73,0.71,0.73,13930.0
2012-11-02,0.74,0.75,0.71,0.72,7207.0
2012-11-05,0.75,0.75,0.7,0.7,29175.0
2012-11-06,0.7,0.72,0.7,0.7,35144.0
2012-11-07,0.7,0.73,0.7,0.7,24100.0
2012-11-08,0.71,0.74,0.71,0.71,42252.0
2012-11-09,0.7,0.72,0.69,0.69,35179.0
2012-11-12,0.68,0.7,0.68,0.7,14955.0
2012-11-13,0.68,0.7,0.67,0.68,20540.0
2012-11-14,0.7,0.71,0.67,0.67,24013.0
2012-11-15,0.67,0.69,0.67,0.67,18650.0
2012-11-16,0.66,0.66,0.58,0.61,140705.0
2012-11-19,0.63,0.66,0.6,0.65,95711.0
2012-11-20,0.67,0.69,0.63,0.64,33485.0
2012-11-21,0.64,0.69,0.64,0.66,42825.0
2012-11-22,0.67,0.69,0.62,0.65,26735.0
2012-11-23,0.65,0.69,0.63,0.64,35024.0
2012-11-26,0.66,0.68,0.64,0.64,38363.0
2012-11-27,0.65,0.66,0.63,0.65,27780.0
2012-11-28,0.66,0.68,0.63,0.68,27985.0
2012-11-29,0.69,0.69,0.67,0.68,28217.0
2012-11-30,0.65,0.69,0.64,0.65,20099.0
2012-12-03,0.66,0.67,0.64,0.66,20041.0
2012-12-04,0.65,0.68,0.64,0.66,28293.0
2012-12-05,0.67,0.67,0.65,0.65,19247.0
2012-12-06,0.63,0.65,0.61,0.65,16513.0
2012-12-07,0.64,0.65,0.62,0.65,36219.0
2012-12-10,0.62,0.63,0.61,0.61,46661.0
2012-12-11,0.61,0.63,0.6,0.6,69490.0
2012-12-12,0.59,0.61,0.58,0.6,129484.0
2012-12-13,0.6,0.62,0.59,0.6,27055.0
2012-12-14,0.63,0.63,0.6,0.6,31600.0
2012-12-17,0.6,0.64,0.6,0.62,41692.0
2012-12-18,0.62,0.63,0.58,0.59,237595.0
2012-12-19,0.6,0.6,0.58,0.6,51904.0
2012-12-20,0.6,0.62,0.59,0.6,28286.0
2012-12-21,0.62,0.62,0.58,0.6,157045.0
2012-12-24,0.59,0.59,0.58,0.59,64479.0
2012-12-27,0.61,0.62,0.59,0.59,25020.0
2012-12-28,0.6,0.61,0.59,0.61,43660.0
2012-12-31,0.6,0.63,0.6,0.61,42535.0
2013-01-02,0.63,0.63,0.61,0.62,16715.0
2013-01-03,0.61,0.62,0.6,0.6,77872.0
2013-01-04,0.61,0.63,0.59,0.62,125280.0
2013-01-07,0.63,0.63,0.61,0.61,22100.0
2013-01-08,0.61,0.68,0.6,0.67,143095.0
2013-01-09,0.7,0.7,0.68,0.7,98019.0
2013-01-10,0.71,0.74,0.71,0.73,177362.0
2013-01-11,0.73,0.73,0.7,0.73,123902.0
2013-01-14,0.73,0.73,0.68,0.68,247927.0
2013-01-15,0.67,0.69,0.64,0.69,41687.0
2013-01-16,0.69,0.69,0.67,0.67,45825.0
2013-01-17,0.69,0.69,0.67,0.67,8746.0
2013-01-18,0.68,0.69,0.65,0.67,55563.0
2013-01-21,0.63,0.7,0.63,0.7,61262.0
2013-01-22,0.69,0.69,0.65,0.68,24785.0
2013-01-23,0.68,0.7,0.67,0.68,56964.0
2013-01-24,0.69,0.71,0.68,0.68,54464.0
2013-01-25,0.7,0.7,0.68,0.69,27841.0
2013-01-28,0.71,0.71,0.68,0.68,93255.0
2013-01-29,0.69,0.69,0.67,0.69,89781.0
2013-01-30,0.69,0.69,0.65,0.66,137341.0
2013-01-31,0.65,0.67,0.65,0.65,49113.0
2013-02-01,0.65,0.67,0.65,0.65,29626.0
2013-02-04,0.68,0.68,0.65,0.68,39211.0
2013-02-05,0.67,0.72,0.67,0.72,23628.0
2013-02-06,0.7,0.71,0.7,0.7,39331.0
2013-02-07,0.69,0.72,0.69,0.72,10215.0
2013-02-08,0.72,0.73,0.71,0.72,55505.0
2013-02-11,0.72,0.72,0.7,0.71,21225.0
2013-02-12,0.71,0.71,0.69,0.7,44598.0
2013-02-13,0.69,0.69,0.67,0.68,28980.0
2013-02-14,0.68,0.7,0.68,0.68,28582.0
2013-02-15,0.67,0.69,0.66,0.68,14538.0
2013-02-19,0.69,0.75,0.69,0.75,177759.0
2013-02-20,0.72,0.75,0.7,0.72,66471.0
2013-02-21,0.73,0.75,0.72,0.72,84585.0
2013-02-22,0.69,0.74,0.69,0.72,34930.0
2013-02-25,0.73,0.73,0.7,0.7,33588.0
2013-02-26,0.7,0.73,0.7,0.7,17606.0
2013-02-27,0.7,0.72,0.7,0.7,23676.0
2013-02-28,0.72,0.73,0.71,0.73,14936.0
2013-03-01,0.74,0.74,0.72,0.74,16930.0
2013-03-04,0.74,0.78,0.72,0.75,174065.0
2013-03-05,0.77,0.87,0.77,0.87,251126.0
2013-03-06,0.91,1.58,0.89,1.35,2737133.0
2013-03-07,1.36,1.44,1.16,1.22,886124.0
2013-03-08,1.23,1.29,1.1,1.18,335228.0
2013-03-11,1.25,1.32,1.22,1.29,389097.0
2013-03-12,1.32,1.32,1.12,1.12,199484.0
2013-03-13,1.2,1.25,1.15,1.25,131407.0
2013-03-14,1.3,1.48,1.3,1.38,948927.0
2013-03-15,1.41,1.45,1.36,1.42,280207.0
2013-03-18,1.45,1.46,1.38,1.43,125287.0
2013-03-19,1.43,1.43,1.34,1.38,112663.0
2013-03-20,1.39,1.44,1.35,1.4,154083.0
2013-03-21,1.25,1.28,1.03,1.11,860287.0
2013-03-22,1.14,1.15,1.09,1.1,263922.0
2013-03-25,1.17,1.17,1.08,1.08,177266.0
2013-03-26,1.1,1.12,1.0,1.0,221243.0
2013-03-27,1.0,1.04,0.98,1.03,118596.0
2013-03-28,1.01,1.09,1.01,1.03,200206.0
2013-04-01,1.01,1.06,1.01,1.04,30064.0
2013-04-02,1.05,1.07,0.98,0.98,112073.0
2013-04-03,1.0,1.0,0.93,0.94,187919.0
2013-04-04,0.95,0.97,0.94,0.95,67810.0
2013-04-05,0.92,0.98,0.92,0.98,63487.0
2013-04-08,1.0,1.03,0.97,1.0,166006.0
2013-04-09,0.97,1.03,0.97,0.97,55098.0
2013-04-10,0.98,0.98,0.96,0.96,49279.0
2013-04-11,0.95,0.96,0.91,0.96,46226.0
2013-04-12,0.96,0.97,0.86,0.89,138418.0
2013-04-15,0.87,0.9,0.81,0.82,104019.0
2013-04-16,0.83,0.85,0.82,0.83,31731.0
2013-04-17,0.82,0.84,0.79,0.8,88560.0
2013-04-18,0.81,0.83,0.8,0.82,42181.0
2013-04-19,0.81,0.86,0.81,0.86,125385.0
2013-04-22,0.9,0.94,0.87,0.93,89340.0
2013-04-23,0.95,0.96,0.9,0.94,117385.0
2013-04-24,0.95,0.99,0.91,0.95,58795.0
2013-04-25,0.95,0.97,0.94,0.96,59817.0
2013-04-26,0.98,0.98,0.95,0.95,44165.0
2013-04-29,0.99,1.01,0.91,0.91,191207.0
2013-04-30,0.96,0.97,0.92,0.94,91331.0
2013-05-01,0.9,0.96,0.87,0.96,124381.0
2013-05-02,0.96,1.06,0.94,1.05,170800.0
2013-05-03,1.05,1.06,0.97,0.99,176015.0
2013-05-06,1.05,1.06,1.02,1.03,193339.0
2013-05-07,1.04,1.05,1.03,1.03,119258.0
2013-05-08,1.01,1.05,1.01,1.04,160473.0
2013-05-09,1.09,1.13,1.03,1.03,216730.0
2013-05-10,1.05,1.09,1.04,1.07,119916.0
2013-05-13,1.09,1.13,1.08,1.08,132125.0
2013-05-14,1.11,1.22,1.1,1.21,261702.0
2013-05-15,1.26,1.3,1.17,1.17,219251.0
2013-05-16,1.21,1.21,1.1,1.1,117535.0
2013-05-17,1.12,1.16,1.09,1.11,99724.0
2013-05-21,1.17,1.24,1.15,1.18,115947.0
2013-05-22,1.23,1.29,1.2,1.2,379349.0
2013-05-23,1.18,1.25,1.16,1.23,138807.0
2013-05-24,1.25,1.44,1.22,1.43,614282.0
2013-05-27,1.51,1.68,1.5,1.66,684046.0
2013-05-28,1.66,1.89,1.48,1.89,1366817.0
2013-05-29,2.0,2.47,1.89,2.08,3080629.0
2013-05-30,2.2,2.21,1.71,1.8,1684411.0
2013-05-31,1.73,1.8,1.64,1.75,503058.0
2013-06-03,1.81,1.91,1.76,1.77,342816.0
2013-06-04,1.84,1.89,1.65,1.67,255593.0
2013-06-05,1.7,1.7,1.53,1.6,263971.0
2013-06-06,1.66,1.74,1.61,1.65,128779.0
2013-06-07,1.71,1.95,1.66,1.92,604698.0
2013-06-10,2.01,2.15,1.94,1.99,904769.0
2013-06-11,1.99,2.08,1.94,2.0,406916.0
2013-06-12,2.02,2.06,1.94,2.03,275159.0
2013-06-13,1.94,2.02,1.84,1.85,288830.0
2013-06-14,1.8,1.97,1.78,1.81,415552.0
2013-06-17,1.86,1.93,1.8,1.82,184547.0
2013-06-18,1.85,1.87,1.77,1.8,112735.0
2013-06-19,1.79,1.81,1.69,1.74,151697.0
2013-06-20,1.65,1.7,1.61,1.67,169661.0
2013-06-21,1.63,1.73,1.63,1.72,113365.0
2013-06-24,1.72,1.75,1.62,1.66,91041.0
2013-06-25,1.64,1.72,1.64,1.71,67266.0
2013-06-26,1.8,1.97,1.78,1.97,370239.0
2013-06-27,1.96,1.98,1.87,1.9,135194.0
2013-06-28,1.9,1.97,1.84,1.9,140965.0
2013-07-02,1.93,1.98,1.89,1.94,79968.0
2013-07-03,1.95,1.97,1.92,1.96,20690.0
2013-07-04,1.97,1.97,1.85,1.94,58754.0
2013-07-05,1.93,1.97,1.93,1.94,71777.0
2013-07-08,1.96,1.98,1.87,1.98,68240.0
2013-07-09,1.94,1.97,1.93,1.93,126075.0
2013-07-10,1.91,1.92,1.85,1.85,123574.0
2013-07-11,1.85,1.89,1.83,1.87,64125.0
2013-07-12,1.85,1.9,1.82,1.9,36855.0
2013-07-15,1.91,2.14,1.9,2.07,444413.0
2013-07-16,2.11,2.11,1.96,2.05,137454.0
2013-07-17,2.12,2.28,2.07,2.13,629131.0
2013-07-18,2.11,2.22,2.11,2.19,186514.0
2013-07-19,2.21,2.37,2.2,2.29,360520.0
2013-07-22,2.37,2.43,2.14,2.22,444952.0
2013-07-23,2.21,2.3,2.09,2.19,255150.0
2013-07-24,2.23,2.23,2.05,2.11,153247.0
2013-07-25,2.07,2.16,2.06,2.15,97147.0
2013-07-26,2.3,2.33,2.06,2.18,338727.0
2013-07-29,2.21,2.22,2.1,2.15,109261.0
2013-07-30,2.13,2.17,2.1,2.12,97371.0
2013-07-31,2.16,2.17,2.0,2.0,196404.0
2013-08-01,2.1,2.19,2.0,2.05,347896.0
2013-08-02,2.07,2.13,2.02,2.08,127968.0
2013-08-06,2.05,2.05,1.96,2.0,212115.0
2013-08-07,1.95,2.0,1.94,1.97,98839.0
2013-08-08,1.94,2.08,1.94,2.05,205863.0
2013-08-09,2.06,2.13,2.02,2.05,93529.0
2013-08-12,2.06,2.1,2.04,2.04,75416.0
2013-08-13,2.02,2.09,2.01,2.07,103890.0
2013-08-14,2.04,2.08,1.99,2.0,92255.0
2013-08-15,2.01,2.01,1.81,1.82,405780.0
2013-08-16,1.86,1.96,1.8,1.94,223497.0
2013-08-19,1.91,1.94,1.8,1.83,175555.0
2013-08-20,1.82,1.84,1.65,1.68,281498.0
2013-08-21,1.72,1.76,1.69,1.75,120559.0
2013-08-22,1.71,1.81,1.71,1.745,111579.0
2013-08-23,1.76,1.76,1.72,1.75,60175.0
2013-08-26,1.71,1.75,1.7,1.71,143600.0
2013-08-27,1.68,1.715,1.67,1.67,162673.0
2013-08-28,1.63,1.65,1.59,1.6,221921.0
2013-08-29,1.55,1.61,1.53,1.6,130370.0
2013-08-30,1.56,1.59,1.54,1.54,77489.0
2013-09-03,1.54,1.58,1.52,1.55,71498.0
2013-09-04,1.55,1.71,1.55,1.71,194659.0
2013-09-05,1.75,1.77,1.72,1.75,122384.0
2013-09-06,1.76,1.77,1.69,1.71,46983.0
2013-09-09,1.7,1.76,1.7,1.72,42347.0
2013-09-10,1.72,1.74,1.63,1.63,86504.0
2013-09-11,1.65,1.69,1.63,1.65,75174.0
2013-09-12,1.63,1.67,1.61,1.66,47300.0
2013-09-13,1.65,1.69,1.6,1.6,58820.0
2013-09-16,1.6,1.65,1.55,1.57,151136.0
2013-09-17,1.56,1.59,1.48,1.56,267953.0
2013-09-18,1.6,1.6,1.55,1.56,42808.0
2013-09-19,1.56,1.62,1.55,1.57,53154.0
2013-09-20,1.57,1.59,1.5,1.58,126490.0
2013-09-23,1.58,1.59,1.54,1.54,100569.0
2013-09-24,1.55,1.58,1.53,1.57,141676.0
2013-09-25,1.59,1.75,1.59,1.7,261547.0
2013-09-26,1.85,1.9,1.75,1.8,369554.0
2013-09-27,1.83,1.89,1.77,1.85,209474.0
2013-09-30,1.85,1.85,1.77,1.81,127907.0
2013-10-01,1.83,1.88,1.77,1.78,166112.0
2013-10-02,1.79,1.79,1.64,1.69,90374.0
2013-10-03,1.68,1.71,1.66,1.68,122876.0
2013-10-04,1.45,1.45,1.4,1.42,454014.0
2013-10-07,1.47,1.48,1.45,1.45,261313.0
2013-10-08,1.47,1.49,1.37,1.38,313530.0
2013-10-09,1.37,1.4,1.36,1.38,95704.0
2013-10-10,1.41,1.46,1.41,1.45,84457.0
2013-10-11,1.48,1.53,1.47,1.49,296042.0
2013-10-15,1.5,1.52,1.45,1.46,131138.0
2013-10-16,1.47,1.47,1.43,1.43,78060.0
2013-10-17,1.47,1.47,1.42,1.42,108304.0
2013-10-18,1.43,1.44,1.41,1.43,37052.0
2013-10-21,1.43,1.44,1.4,1.4,133532.0
2013-10-22,1.42,1.42,1.4,1.4,116615.0
2013-10-23,1.41,1.42,1.4,1.4,65477.0
2013-10-24,1.49,1.49,1.44,1.45,138716.0
2013-10-25,1.46,1.5,1.43,1.44,114298.0
2013-10-28,1.46,1.48,1.44,1.46,53037.0
2013-10-29,1.47,1.48,1.44,1.46,76043.0
2013-10-30,1.48,1.58,1.46,1.48,286908.0
2013-10-31,1.48,1.48,1.4,1.41,120909.0
2013-11-01,1.44,1.45,1.41,1.41,57255.0
2013-11-04,1.41,1.41,1.38,1.4,115195.0
2013-11-05,1.39,1.43,1.37,1.41,70065.0
2013-11-06,1.43,1.45,1.38,1.39,156855.0
2013-11-07,1.38,1.42,1.33,1.35,118855.0
2013-11-08,1.34,1.34,1.31,1.33,102692.0
2013-11-11,1.31,1.41,1.31,1.4,76425.0
2013-11-12,1.4,1.42,1.39,1.41,127495.0
2013-11-13,1.4,1.45,1.4,1.41,115510.0
2013-11-14,1.43,1.52,1.43,1.43,210092.0
2013-11-15,1.45,1.47,1.39,1.43,116754.0
2013-11-18,1.41,1.44,1.36,1.4,134828.0
2013-11-19,1.42,1.42,1.36,1.38,59017.0
2013-11-20,1.37,1.39,1.32,1.33,83497.0
2013-11-21,1.32,1.36,1.32,1.36,65061.0
2013-11-22,1.37,1.4,1.35,1.37,26835.0
2013-11-25,1.41,1.43,1.38,1.38,105620.0
2013-11-26,1.38,1.38,1.34,1.35,61658.0
2013-11-27,1.35,1.39,1.34,1.39,31098.0
2013-11-28,1.35,1.41,1.35,1.41,24682.0
2013-11-29,1.41,1.41,1.37,1.37,47316.0
2013-12-02,1.39,1.41,1.38,1.39,73490.0
2013-12-03,1.39,1.4,1.36,1.37,70012.0
2013-12-04,1.43,1.64,1.42,1.64,507494.0
2013-12-05,1.61,1.75,1.49,1.51,817332.0
2013-12-06,1.98,2.16,1.75,1.81,1564444.0
2013-12-09,1.81,1.84,1.66,1.67,372772.0
2013-12-10,1.69,1.77,1.62,1.75,285944.0
2013-12-11,1.78,1.81,1.62,1.63,300176.0
2013-12-12,1.62,1.75,1.62,1.74,359803.0
2013-12-13,1.77,1.85,1.76,1.79,243807.0
2013-12-16,1.79,1.8,1.69,1.71,162313.0
2013-12-17,1.69,1.7,1.56,1.61,396395.0
2013-12-18,1.62,1.65,1.58,1.63,132435.0
2013-12-19,1.6,1.64,1.55,1.64,250509.0
2013-12-20,1.66,1.66,1.61,1.65,179446.0
2013-12-23,1.65,1.65,1.53,1.59,169091.0
2013-12-24,1.6,1.61,1.56,1.56,72856.0
2013-12-27,1.6,1.6,1.55,1.58,51125.0
2013-12-30,1.6,1.68,1.57,1.68,240940.0
2013-12-31,1.68,1.69,1.61,1.61,199268.0
2014-01-02,1.7,1.87,1.66,1.86,553305.0
2014-01-03,1.87,2.03,1.81,1.97,1226791.0
2014-01-06,2.02,2.03,1.87,1.96,368994.0
2014-01-07,2.05,2.7,2.01,2.7,2576934.0
2014-01-08,2.56,2.92,2.38,2.43,2839920.0
2014-01-09,2.29,2.5,2.17,2.26,1382631.0
2014-01-10,2.65,2.8,2.54,2.68,1843167.0
2014-01-13,2.73,2.78,2.45,2.53,1068309.0
2014-01-14,2.56,2.57,2.45,2.53,354616.0
2014-01-15,2.53,2.67,2.51,2.59,390358.0
2014-01-16,2.63,2.8,2.56,2.64,784108.0
2014-01-17,2.64,2.64,2.5,2.55,304828.0
2014-01-20,2.54,2.6,2.51,2.59,113550.0
2014-01-21,2.6,2.66,2.48,2.52,358459.0
2014-01-22,2.53,2.53,2.38,2.43,395290.0
2014-01-23,2.35,2.39,2.28,2.28,275799.0
2014-01-24,2.18,2.21,2.06,2.14,647293.0
2014-01-27,2.13,2.23,1.94,2.06,756299.0
2014-01-28,2.04,2.21,2.04,2.2,279490.0
2014-01-29,2.17,2.35,2.11,2.22,667978.0
2014-01-30,2.27,2.31,2.16,2.18,358650.0
2014-01-31,2.29,2.42,2.23,2.36,695947.0
2014-02-03,2.38,2.4,2.22,2.28,354094.0
2014-02-04,2.24,2.36,2.16,2.34,412067.0
2014-02-05,2.39,2.4,2.22,2.22,345616.0
2014-02-06,2.23,2.34,2.23,2.28,205060.0
2014-02-07,2.31,2.32,2.25,2.27,134331.0
2014-02-10,2.41,2.5,2.36,2.47,402841.0
2014-02-11,2.52,2.53,2.44,2.52,272518.0
2014-02-12,2.52,2.66,2.48,2.6,352818.0
2014-02-13,2.55,2.69,2.55,2.59,194127.0
2014-02-14,2.65,2.71,2.6,2.68,279744.0
2014-02-18,2.65,2.74,2.61,2.61,187451.0
2014-02-19,2.61,2.66,2.61,2.62,110459.0
2014-02-20,2.61,2.61,2.5,2.56,165610.0
2014-02-21,2.57,2.73,2.57,2.7,155353.0
2014-02-24,2.7,3.11,2.7,3.11,974434.0
2014-02-25,3.05,3.44,3.01,3.26,1108183.0
2014-02-26,3.44,3.74,3.42,3.73,1754306.0
2014-02-27,3.59,4.18,3.51,3.98,2403908.0
2014-02-28,4.02,4.29,4.0,4.09,1443488.0
2014-03-03,3.85,4.95,3.73,4.7,2834108.0
2014-03-04,5.15,6.31,5.15,5.93,6391051.0
2014-03-05,6.5,6.51,5.6,5.92,3574101.0
2014-03-06,5.64,5.86,5.53,5.6,1297261.0
2014-03-07,5.7,6.2,5.55,5.85,3724071.0
2014-03-10,6.54,8.2,6.27,7.63,7136424.0
2014-03-11,8.45,9.32,5.56,5.65,9949189.0
2014-03-12,6.2,6.3,5.4,5.98,2177851.0
2014-03-13,6.48,7.06,6.05,6.57,3830287.0
2014-03-14,6.28,6.9,5.9,6.23,3201559.0
2014-03-17,6.68,6.68,5.64,5.72,2029644.0
2014-03-18,5.5,5.68,5.24,5.3,2062275.0
2014-03-19,5.25,5.57,5.13,5.24,1127026.0
2014-03-20,5.18,5.4,4.77,4.86,1424241.0
2014-03-21,4.73,4.9,4.3,4.79,1985634.0
2014-03-24,5.0,5.1,4.5,4.57,973669.0
2014-03-25,4.68,6.0,4.57,5.99,3336183.0
2014-03-26,5.43,5.65,4.6,4.6,4115495.0
2014-03-27,4.75,4.97,4.48,4.84,1494728.0
2014-03-28,4.84,4.93,4.61,4.62,1032537.0
2014-03-31,4.82,5.02,4.69,4.85,1126126.0
2014-04-01,4.83,5.02,4.7,4.97,826836.0
2014-04-02,5.07,5.71,5.03,5.36,3004100.0
2014-04-03,5.27,5.29,4.87,5.02,1289543.0
2014-04-04,5.04,5.05,4.61,4.76,1236864.0
2014-04-07,4.68,4.69,4.28,4.33,1138930.0
2014-04-08,4.44,4.73,4.32,4.73,895015.0
2014-04-09,4.74,4.74,4.48,4.55,631554.0
2014-04-10,4.6,4.7,4.43,4.51,580049.0
2014-04-11,4.38,4.38,4.16,4.31,933624.0
2014-04-14,4.39,4.49,4.2,4.25,722181.0
2014-04-15,4.28,4.36,3.74,3.99,1081346.0
2014-04-16,4.09,4.1,3.88,4.01,600730.0
2014-04-17,4.01,4.25,3.93,4.14,837364.0
2014-04-21,4.38,4.71,4.18,4.43,1619104.0
2014-04-22,4.51,4.51,4.27,4.38,469954.0
2014-04-23,4.3,4.48,4.25,4.35,519347.0
2014-04-24,4.42,4.55,4.27,4.41,610675.0
2014-04-25,4.65,4.79,4.45,4.6,1188106.0
2014-04-28,4.71,4.91,4.28,4.49,1584928.0
2014-04-29,4.3,4.32,3.68,4.05,2132539.0
2014-04-30,4.0,4.05,3.87,4.0,377949.0
2014-05-01,3.98,4.15,3.9,4.09,498315.0
2014-05-02,4.0,4.09,3.91,3.91,445483.0
2014-05-05,3.86,3.89,3.62,3.63,686393.0
2014-05-06,3.51,3.53,3.25,3.33,861276.0
2014-05-07,3.33,3.38,3.14,3.26,733587.0
2014-05-08,3.25,3.45,3.22,3.27,635649.0
2014-05-09,3.4,3.4,3.08,3.17,606921.0
2014-05-12,3.17,3.29,3.14,3.26,405479.0
2014-05-13,3.37,3.58,3.33,3.48,962955.0
2014-05-14,3.39,3.51,3.27,3.28,520156.0
2014-05-15,3.36,3.37,3.22,3.34,583795.0
2014-05-16,3.29,3.68,3.26,3.55,873872.0
2014-05-20,3.6,3.73,3.55,3.62,476752.0
2014-05-21,3.63,3.67,3.5,3.55,285550.0
2014-05-22,3.6,3.6,3.52,3.57,174845.0
2014-05-23,3.55,3.57,3.41,3.46,313353.0
2014-05-26,3.45,3.59,3.43,3.56,114184.0
2014-05-27,3.5,3.56,3.46,3.56,276087.0
2014-05-28,3.61,4.25,3.58,4.22,1660732.0
2014-05-29,4.25,4.42,3.99,4.02,1097552.0
2014-05-30,4.05,4.17,3.84,4.17,750549.0
2014-06-02,4.22,4.25,4.05,4.19,558357.0
2014-06-03,4.16,4.3,4.05,4.23,443290.0
2014-06-04,4.1,4.18,3.94,3.97,635574.0
2014-06-05,4.05,4.1,3.87,4.05,431426.0
2014-06-06,4.05,4.14,3.99,4.04,230519.0
2014-06-09,4.0,4.03,3.85,3.98,355966.0
2014-06-10,3.92,3.93,3.79,3.8,376973.0
2014-06-11,3.81,3.81,3.61,3.67,404535.0
2014-06-12,3.66,3.74,3.57,3.65,384039.0
2014-06-13,3.6,3.7,3.6,3.66,141333.0
2014-06-16,3.64,3.72,3.54,3.62,239538.0
2014-06-17,3.58,3.9,3.51,3.86,522407.0
2014-06-18,3.85,4.55,3.85,4.51,2269325.0
2014-06-19,4.87,4.89,4.31,4.33,1954364.0
2014-06-20,4.46,4.72,4.38,4.61,940019.0
2014-06-23,4.66,4.67,4.45,4.52,584376.0
2014-06-24,4.53,4.54,4.17,4.2,593856.0
2014-06-25,4.2,4.37,4.19,4.3,430679.0
2014-06-26,4.33,4.5,4.21,4.41,601004.0
2014-06-27,4.44,4.51,4.32,4.37,427482.0
2014-06-30,4.47,4.5,4.37,4.41,399198.0
2014-07-02,4.49,4.57,4.38,4.48,391502.0
2014-07-03,4.44,4.47,4.38,4.45,196733.0
2014-07-04,4.41,4.45,4.37,4.4,111943.0
2014-07-07,4.41,4.45,4.33,4.34,174450.0
2014-07-08,4.34,4.34,4.08,4.17,402685.0
2014-07-09,4.18,4.21,4.1,4.13,221732.0
2014-07-10,4.0,4.04,3.9,3.95,382099.0
2014-07-11,3.99,4.14,3.94,4.0,300630.0
2014-07-14,4.04,4.1,3.95,3.97,185110.0
2014-07-15,4.2,4.44,4.2,4.32,1488081.0
2014-07-16,4.46,4.46,4.17,4.17,539858.0
2014-07-17,4.1,4.16,3.97,4.0,472798.0
2014-07-18,3.98,4.3,3.98,4.21,531100.0
2014-07-21,4.28,4.55,4.17,4.44,1548495.0
2014-07-22,4.57,4.79,4.4,4.46,2298719.0
2014-07-23,4.69,4.74,4.47,4.54,1554265.0
2014-07-24,4.58,4.6,4.35,4.36,885680.0
2014-07-25,4.4,4.48,4.3,4.48,645086.0
2014-07-28,4.5,4.73,4.47,4.65,1234725.0
2014-07-29,4.79,4.85,4.73,4.76,1431940.0
2014-07-30,4.82,4.82,4.49,4.54,1298147.0
2014-07-31,4.58,4.58,4.29,4.33,791614.0
2014-08-01,4.33,4.42,4.3,4.37,434471.0
2014-08-05,4.37,4.41,4.26,4.32,334999.0
2014-08-06,4.26,4.31,4.24,4.29,206362.0
2014-08-07,4.34,4.45,4.28,4.31,334599.0
2014-08-08,4.35,4.4,4.31,4.34,309788.0
2014-08-11,4.42,4.43,4.35,4.38,319243.0
2014-08-12,4.35,4.43,4.26,4.31,202457.0
2014-08-13,4.39,4.39,4.28,4.37,166790.0
2014-08-14,4.54,4.55,4.42,4.43,479220.0
2014-08-15,4.43,4.45,4.28,4.35,246662.0
2014-08-18,4.38,4.39,4.31,4.32,188824.0
2014-08-19,4.34,4.38,4.27,4.28,279021.0
2014-08-20,4.28,4.3,4.2,4.24,254313.0
2014-08-21,4.2,4.24,4.05,4.13,318862.0
2014-08-22,4.17,4.22,4.08,4.17,180996.0
2014-08-25,4.2,4.32,4.2,4.26,204556.0
2014-08-26,4.29,4.29,4.21,4.23,113622.0
2014-08-27,4.23,4.26,4.155,4.2,126797.0
2014-08-28,4.16,4.19,4.08,4.14,176624.0
2014-08-29,4.12,4.15,4.07,4.15,130519.0
2014-09-02,4.11,4.22,4.11,4.18,121054.0
2014-09-03,4.14,4.18,4.05,4.06,175409.0
2014-09-04,4.1,4.11,3.88,3.9,283663.0
2014-09-05,3.84,3.96,3.7,3.86,478657.0
2014-09-08,3.83,3.96,3.82,3.92,177008.0
2014-09-09,3.86,3.9,3.75,3.75,222774.0
2014-09-10,3.75,3.79,3.7,3.74,159221.0
2014-09-11,3.75,3.84,3.71,3.83,186402.0
2014-09-12,3.85,3.85,3.77,3.78,114615.0
2014-09-15,3.75,3.81,3.35,3.47,638072.0
2014-09-16,3.52,3.62,3.49,3.58,335673.0
2014-09-17,3.61,3.7,3.55,3.57,145951.0
2014-09-18,3.57,3.6,3.55,3.58,242301.0
2014-09-19,3.55,3.58,3.44,3.55,348007.0
2014-09-22,3.45,3.48,3.25,3.31,316520.0
2014-09-23,3.25,3.48,3.19,3.41,396518.0
2014-09-24,3.45,3.51,3.39,3.48,178577.0
2014-09-25,3.55,3.55,3.43,3.43,156590.0
2014-09-26,3.53,3.56,3.46,3.54,162446.0
2014-09-29,3.53,3.62,3.47,3.57,254640.0
2014-09-30,3.69,3.78,3.6,3.6,417238.0
2014-10-01,3.62,3.62,3.34,3.38,292114.0
2014-10-02,3.42,3.51,3.34,3.49,222287.0
2014-10-03,3.53,3.55,3.47,3.48,169323.0
2014-10-06,3.48,3.48,3.37,3.44,96523.0
2014-10-07,3.41,3.41,3.25,3.26,195321.0
2014-10-08,3.26,3.34,3.2,3.3,255439.0
2014-10-09,3.39,3.44,3.14,3.17,381004.0
2014-10-10,3.14,3.19,2.94,3.02,371168.0
2014-10-14,2.9,3.18,2.81,3.1,443106.0
2014-10-15,2.97,3.1,2.93,3.04,221663.0
2014-10-16,2.96,3.19,2.96,3.18,236206.0
2014-10-17,3.25,3.3,3.1,3.14,189749.0
2014-10-20,3.12,3.25,3.09,3.21,158477.0
2014-10-21,3.25,3.29,3.2,3.21,102452.0
2014-10-22,3.3,3.32,3.14,3.14,170572.0
2014-10-23,3.14,3.28,3.14,3.21,140010.0
2014-10-24,3.23,3.23,3.16,3.16,88908.0
2014-10-27,3.18,3.23,3.09,3.15,157037.0
2014-10-28,3.13,3.35,3.12,3.35,283356.0
2014-10-29,3.05,3.17,3.01,3.09,388518.0
2014-10-30,3.04,3.2,3.02,3.06,258701.0
2014-10-31,3.08,3.16,3.07,3.16,298538.0
2014-11-03,3.15,3.46,3.15,3.35,591698.0
2014-11-04,3.43,3.55,3.22,3.26,692935.0
2014-11-05,3.35,3.35,3.11,3.14,239860.0
2014-11-06,3.13,3.26,3.11,3.19,222330.0
2014-11-07,3.16,3.25,3.12,3.18,191866.0
2014-11-10,3.18,3.26,3.16,3.19,118953.0
2014-11-11,3.2,3.23,3.14,3.16,119574.0
2014-11-12,3.07,3.11,2.86,2.88,535939.0
2014-11-13,2.95,2.99,2.84,2.85,260259.0
2014-11-14,2.88,2.88,2.6,2.62,469293.0
2014-11-17,2.7,2.71,2.57,2.58,221667.0
2014-11-18,2.65,2.74,2.65,2.72,386375.0
2014-11-19,2.78,2.81,2.67,2.7,217351.0
2014-11-20,2.69,2.75,2.64,2.75,113476.0
2014-11-21,2.8,2.8,2.69,2.72,103364.0
2014-11-24,2.75,2.79,2.69,2.71,156359.0
2014-11-25,2.7,2.75,2.69,2.7,78126.0
2014-11-26,2.73,2.75,2.67,2.69,77605.0
2014-11-27,2.69,2.71,2.65,2.65,44687.0
2014-11-28,2.7,2.73,2.43,2.6,281616.0
2014-12-01,2.52,2.56,2.4,2.42,259099.0
2014-12-02,2.41,2.56,2.41,2.45,127169.0
2014-12-03,2.45,2.5,2.39,2.42,135318.0
2014-12-04,2.57,2.63,2.44,2.46,159531.0
2014-12-05,2.46,2.51,2.36,2.37,125644.0
2014-12-08,2.37,2.41,2.29,2.36,172322.0
2014-12-09,2.25,2.36,2.25,2.36,194356.0
2014-12-10,2.41,2.43,2.24,2.27,155320.0
2014-12-11,2.27,2.3,2.17,2.19,133906.0
2014-12-12,2.1,2.15,2.09,2.15,331135.0
2014-12-15,2.14,2.22,2.0,2.0,254348.0
2014-12-16,2.0,2.04,1.84,2.0,234531.0
2014-12-17,2.01,2.13,2.01,2.1,103431.0
2014-12-18,2.21,2.25,2.08,2.08,168418.0
2014-12-19,2.1,2.17,2.07,2.16,89407.0
2014-12-22,2.15,2.15,2.06,2.12,138099.0
2014-12-23,2.07,2.13,2.01,2.04,214144.0
2014-12-24,2.04,2.14,2.04,2.14,72840.0
2014-12-29,2.15,2.45,2.14,2.43,324163.0
2014-12-30,2.44,2.46,2.27,2.4,237194.0
2014-12-31,2.38,2.39,2.28,2.37,138171.0
2015-01-02,2.11,2.2,2.08,2.15,271886.0
2015-01-05,2.15,2.19,2.07,2.1,139417.0
2015-01-06,2.13,2.13,2.0,2.04,162161.0
2015-01-07,2.05,2.11,2.02,2.03,106364.0
2015-01-08,2.08,2.12,2.05,2.1,96104.0
2015-01-09,2.06,2.13,2.06,2.11,36171.0
2015-01-12,2.14,2.14,2.05,2.09,85566.0
2015-01-13,2.07,2.08,2.05,2.07,72565.0
2015-01-14,2.1,2.1,2.02,2.07,134471.0
2015-01-15,2.07,2.09,1.9,1.93,456006.0
2015-01-16,1.92,1.93,1.87,1.87,189805.0
2015-01-19,1.93,1.95,1.88,1.95,52542.0
2015-01-20,1.98,1.98,1.77,1.77,271732.0
2015-01-21,1.88,1.88,1.72,1.78,204190.0
2015-01-22,1.81,1.95,1.78,1.83,196406.0
2015-01-23,1.9,1.9,1.82,1.85,31005.0
2015-01-26,1.82,2.02,1.82,1.94,220199.0
2015-01-27,1.91,2.1,1.91,2.07,203139.0
2015-01-28,2.13,2.17,1.92,1.92,265015.0
2015-01-29,2.03,2.1,1.95,2.01,123186.0
2015-01-30,2.04,2.04,1.97,1.99,39236.0
2015-02-02,1.99,2.07,1.93,2.03,51715.0
2015-02-03,2.0,2.14,2.0,2.08,173975.0
2015-02-04,2.07,2.13,2.03,2.04,82367.0
2015-02-05,2.1,2.12,2.01,2.12,131925.0
2015-02-06,2.11,2.2,2.1,2.15,120563.0
2015-02-09,2.19,2.19,2.06,2.06,92885.0
2015-02-10,2.13,2.14,2.08,2.13,92495.0
2015-02-11,3.15,3.52,2.98,3.5,3643078.0
2015-02-12,3.68,3.73,3.43,3.64,1385239.0
2015-02-13,3.45,3.49,3.23,3.33,694406.0
2015-02-17,3.25,3.5,3.22,3.32,442080.0
2015-02-18,3.35,3.36,3.13,3.19,363754.0
2015-02-19,3.11,3.25,3.05,3.08,453208.0
2015-02-20,3.02,3.1,2.97,3.05,290593.0
2015-02-23,3.43,3.5,3.28,3.28,1146205.0
2015-02-24,3.28,3.42,3.1,3.39,537224.0
2015-02-25,3.5,3.52,3.3,3.38,306821.0
2015-02-26,3.05,3.17,2.92,2.98,978554.0
2015-02-27,2.95,2.98,2.73,2.88,694084.0
2015-03-02,2.92,3.04,2.79,2.97,263826.0
2015-03-03,2.99,3.0,2.88,2.91,185177.0
2015-03-04,2.85,2.89,2.79,2.8,151201.0
2015-03-05,2.86,2.95,2.82,2.95,196935.0
2015-03-06,2.96,3.04,2.88,2.9,207951.0
2015-03-09,2.87,2.89,2.77,2.8,175768.0
2015-03-10,2.75,2.83,2.7,2.8,96381.0
2015-03-11,2.73,2.87,2.73,2.85,79370.0
2015-03-12,2.79,2.88,2.78,2.83,216720.0
2015-03-13,2.78,2.85,2.7,2.74,112160.0
2015-03-16,2.73,2.79,2.66,2.66,258874.0
2015-03-17,2.55,2.63,2.5,2.56,131767.0
2015-03-18,2.54,2.66,2.51,2.64,98381.0
2015-03-19,2.67,2.79,2.63,2.64,208922.0
2015-03-20,2.75,2.75,2.6,2.61,98908.0
2015-03-23,2.61,2.69,2.58,2.6,37142.0
2015-03-24,2.6,2.66,2.54,2.62,103279.0
2015-03-25,2.57,2.65,2.53,2.57,82680.0
2015-03-26,2.54,2.62,2.54,2.55,69089.0
2015-03-27,2.6,2.6,2.52,2.56,65855.0
2015-03-30,2.52,2.59,2.52,2.54,21996.0
2015-03-31,2.52,2.66,2.52,2.64,100289.0
2015-04-01,2.61,2.64,2.54,2.56,67110.0
2015-04-02,2.57,2.67,2.57,2.63,101505.0
2015-04-06,2.59,2.74,2.59,2.69,63091.0
2015-04-07,2.95,3.05,2.87,2.91,538855.0
2015-04-08,2.91,2.91,2.76,2.8,107971.0
2015-04-09,2.79,2.86,2.73,2.82,100443.0
2015-04-10,2.84,2.88,2.75,2.88,161678.0
2015-04-13,2.87,2.91,2.82,2.83,104956.0
2015-04-14,2.8,2.91,2.8,2.84,123916.0
2015-04-15,2.98,3.08,2.89,2.95,579433.0
2015-04-16,2.95,3.0,2.85,2.86,168052.0
2015-04-17,2.9,2.91,2.73,2.77,225601.0
2015-04-20,2.76,2.79,2.72,2.76,75427.0
2015-04-21,2.74,2.77,2.7,2.75,106485.0
2015-04-22,2.74,2.74,2.59,2.6,201461.0
2015-04-23,2.61,2.7,2.59,2.68,53465.0
2015-04-24,2.65,2.7,2.65,2.65,66177.0
2015-04-27,2.68,2.68,2.64,2.64,53937.0
2015-04-28,2.65,2.75,2.62,2.71,102807.0
2015-04-29,2.5,2.82,2.42,2.75,552723.0
2015-04-30,2.75,2.75,2.665,2.69,85548.0
2015-05-01,2.68,2.73,2.64,2.67,76033.0
2015-05-04,2.71,2.72,2.64,2.65,59279.0
2015-05-05,2.65,2.66,2.62,2.65,86877.0
2015-05-06,2.66,2.66,2.6,2.61,46290.0
2015-05-07,2.61,2.63,2.53,2.55,132542.0
2015-05-08,2.55,2.56,2.51,2.55,67638.0
2015-05-11,2.59,2.65,2.53,2.63,130206.0
2015-05-12,2.65,2.67,2.58,2.58,91842.0
2015-05-13,2.6,2.63,2.59,2.62,72574.0
2015-05-14,2.69,2.69,2.61,2.63,65919.0
2015-05-15,2.65,2.7,2.58,2.61,111271.0
2015-05-19,2.63,2.65,2.55,2.59,97036.0
2015-05-20,2.5,2.57,2.47,2.53,117113.0
2015-05-21,2.6,2.6,2.535,2.59,37433.0
2015-05-22,2.58,2.63,2.54,2.57,84122.0
2015-05-25,2.59,2.59,2.53,2.56,29459.0
2015-05-26,2.6,2.63,2.56,2.57,109594.0
2015-05-27,2.59,2.61,2.57,2.61,78693.0
2015-05-28,2.65,2.65,2.57,2.6,88524.0
2015-05-29,2.6,2.63,2.59,2.61,59190.0
2015-06-01,2.6,2.61,2.56,2.56,33632.0
2015-06-02,2.6,2.64,2.56,2.59,84140.0
2015-06-03,2.56,2.65,2.56,2.65,36628.0
2015-06-04,2.64,2.66,2.58,2.64,50672.0
2015-06-05,2.61,2.65,2.6,2.62,25095.0
2015-06-08,2.89,3.06,2.77,2.91,882694.0
2015-06-09,2.87,2.94,2.72,2.8,300480.0
2015-06-10,3.0,3.04,2.88,2.88,310161.0
2015-06-11,2.88,2.94,2.86,2.88,64678.0
2015-06-12,2.86,3.08,2.86,2.99,381150.0
2015-06-15,3.04,3.07,2.94,2.96,175046.0
2015-06-16,2.95,2.95,2.83,2.83,147750.0
2015-06-17,2.78,2.85,2.77,2.81,96233.0
2015-06-18,2.85,2.89,2.75,2.86,120464.0
2015-06-19,2.81,2.82,2.74,2.74,144805.0
2015-06-22,2.75,2.77,2.72,2.73,30850.0
2015-06-23,2.71,2.77,2.67,2.76,64110.0
2015-06-24,2.75,2.79,2.73,2.74,19387.0
2015-06-25,2.75,2.79,2.65,2.67,48738.0
2015-06-26,2.69,2.72,2.68,2.71,27323.0
2015-06-29,2.65,2.7,2.58,2.63,101706.0
2015-06-30,2.62,2.64,2.56,2.58,103648.0
2015-07-02,2.32,2.32,2.12,2.12,608687.0
2015-07-03,2.13,2.24,2.13,2.23,106285.0
2015-07-06,2.21,2.21,2.06,2.09,211451.0
2015-07-07,2.15,2.15,2.02,2.07,199992.0
2015-07-08,2.04,2.04,1.55,1.74,1467068.0
2015-07-09,1.84,1.89,1.75,1.78,338879.0
2015-07-10,1.82,1.84,1.78,1.79,185235.0
2015-07-13,1.84,1.87,1.8,1.83,134508.0
2015-07-14,1.86,2.05,1.86,2.03,377307.0
2015-07-15,2.1,2.12,2.03,2.06,192783.0
2015-07-16,2.04,2.07,1.93,2.0,143846.0
2015-07-17,1.95,2.0,1.93,1.94,79071.0
2015-07-20,1.92,2.01,1.91,1.91,59363.0
2015-07-21,1.95,1.97,1.86,1.94,90012.0
2015-07-22,2.05,2.11,1.96,2.0,110765.0
2015-07-23,1.98,2.05,1.93,1.95,78324.0
2015-07-24,1.96,1.97,1.88,1.88,76356.0
2015-07-27,1.83,1.85,1.73,1.76,172099.0
2015-07-28,1.78,1.83,1.77,1.8,53289.0
2015-07-29,1.75,1.87,1.71,1.87,130149.0
2015-07-30,1.87,1.88,1.79,1.79,71390.0
2015-07-31,1.79,1.79,1.74,1.76,55410.0
2015-08-04,1.75,1.75,1.7,1.75,50216.0
2015-08-05,1.78,1.78,1.75,1.76,33374.0
2015-08-06,1.8,1.8,1.67,1.67,103240.0
2015-08-07,1.68,1.71,1.64,1.68,83801.0
2015-08-10,1.75,1.75,1.68,1.73,42835.0
2015-08-11,1.7,1.75,1.67,1.72,36159.0
2015-08-12,1.74,1.74,1.66,1.71,56975.0
2015-08-13,1.75,1.75,1.65,1.65,39755.0
2015-08-14,1.71,1.75,1.69,1.74,71730.0
2015-08-17,1.74,1.76,1.72,1.73,27903.0
2015-08-18,1.7,1.76,1.7,1.75,23250.0
2015-08-19,1.72,1.77,1.71,1.75,67157.0
2015-08-20,1.71,1.75,1.7,1.72,70661.0
2015-08-21,1.75,1.75,1.6,1.63,164936.0
2015-08-24,1.57,1.63,1.41,1.52,164758.0
2015-08-25,1.6,1.67,1.56,1.56,54139.0
2015-08-26,1.68,1.68,1.54,1.55,109602.0
2015-08-27,1.58,1.63,1.56,1.62,77833.0
2015-08-28,1.61,1.7,1.55,1.68,105403.0
2015-08-31,1.72,1.78,1.68,1.77,88016.0
2015-09-01,1.78,1.78,1.7,1.76,60911.0
2015-09-02,1.78,1.79,1.69,1.73,55328.0
2015-09-03,1.72,1.82,1.72,1.76,113180.0
2015-09-04,1.78,1.78,1.73,1.73,28350.0
2015-09-08,1.73,1.83,1.73,1.78,91570.0
2015-09-09,1.83,1.91,1.77,1.89,84790.0
2015-09-10,1.86,1.99,1.86,1.9,88213.0
2015-09-11,1.89,1.9,1.78,1.86,65040.0
2015-09-14,1.86,1.86,1.71,1.73,88505.0
2015-09-15,1.74,1.84,1.67,1.69,132502.0
2015-09-16,1.7,1.71,1.68,1.7,42814.0
2015-09-17,1.68,1.73,1.65,1.67,90733.0
2015-09-18,1.66,1.7,1.64,1.65,54515.0
2015-09-21,1.72,1.77,1.65,1.66,67527.0
2015-09-22,1.67,1.67,1.6,1.61,86040.0
2015-09-23,1.63,1.63,1.57,1.57,59450.0
2015-09-24,1.56,1.59,1.5,1.5,143296.0
2015-09-25,1.55,1.58,1.53,1.53,60697.0
2015-09-28,1.78,1.8,1.63,1.63,251921.0
2015-09-29,1.7,1.71,1.52,1.55,121567.0
2015-09-30,1.58,1.62,1.5,1.62,153582.0
2015-10-01,1.62,1.63,1.6,1.63,59689.0
2015-10-02,1.63,1.67,1.58,1.67,44544.0
2015-10-05,1.68,1.8,1.66,1.79,347625.0
2015-10-06,1.81,1.86,1.79,1.83,119680.0
2015-10-07,1.85,1.94,1.84,1.93,283976.0
2015-10-08,1.95,2.1,1.91,2.02,238622.0
2015-10-09,2.06,2.08,1.98,2.0,108372.0
2015-10-13,1.91,2.05,1.9,1.96,102876.0
2015-10-14,1.95,2.01,1.95,2.0,80117.0
2015-10-15,2.07,2.07,1.98,2.0,46546.0
2015-10-16,1.98,2.02,1.95,2.02,51298.0
2015-10-19,1.92,1.97,1.9,1.95,100626.0
2015-10-20,1.94,1.98,1.91,1.92,45926.0
2015-10-21,1.91,1.96,1.91,1.94,20343.0
2015-10-22,1.95,1.96,1.91,1.92,38710.0
2015-10-23,1.93,1.95,1.87,1.91,102348.0
2015-10-26,1.96,2.06,1.91,2.03,138053.0
2015-10-27,2.0,2.06,1.96,1.97,103789.0
2015-10-28,2.03,2.03,1.96,1.97,101289.0
2015-10-29,1.98,2.02,1.95,2.0,71163.0
2015-10-30,2.0,2.01,1.93,1.95,50305.0
2015-11-02,2.05,2.22,1.98,2.12,364585.0
2015-11-03,2.17,2.29,2.17,2.19,292230.0
2015-11-04,2.25,2.28,2.22,2.24,105526.0
2015-11-05,2.24,2.24,2.11,2.12,69562.0
2015-11-06,2.14,2.15,1.97,2.1,221099.0
2015-11-09,2.18,2.18,2.09,2.09,121801.0
2015-11-10,2.16,2.17,1.97,2.0,127240.0
2015-11-11,2.05,2.1,1.99,2.01,75843.0
2015-11-12,1.98,2.03,1.95,1.99,56241.0
2015-11-13,2.03,2.03,1.92,1.96,108105.0
2015-11-16,1.91,1.97,1.9,1.92,61516.0
2015-11-17,1.91,1.92,1.75,1.81,119539.0
2015-11-18,1.81,1.84,1.75,1.77,92955.0
2015-11-19,1.8,1.85,1.76,1.85,53029.0
2015-11-20,1.88,1.88,1.79,1.81,61071.0
2015-11-23,1.8,1.81,1.7,1.74,111378.0
2015-11-24,1.72,1.795,1.72,1.79,56919.0
2015-11-25,1.8,1.87,1.8,1.84,80073.0
2015-11-26,1.88,1.88,1.82,1.82,29938.0
2015-11-27,1.85,1.85,1.76,1.76,61765.0
2015-11-30,1.75,1.83,1.66,1.66,345181.0
2015-12-01,1.69,1.75,1.68,1.72,147218.0
2015-12-02,1.75,1.76,1.71,1.71,117818.0
2015-12-03,1.72,1.74,1.7,1.7,40389.0
2015-12-04,1.7,1.71,1.6,1.63,199824.0
2015-12-07,1.67,1.67,1.61,1.61,54957.0
2015-12-08,1.64,1.64,1.58,1.58,87050.0
2015-12-09,1.59,1.69,1.59,1.65,65599.0
2015-12-10,1.73,1.73,1.58,1.61,68401.0
2015-12-11,1.62,1.64,1.6,1.6,51673.0
2015-12-14,1.61,1.68,1.6,1.62,64280.0
2015-12-15,1.63,1.64,1.6,1.62,99707.0
2015-12-16,1.69,1.76,1.64,1.76,110217.0
2015-12-17,1.78,1.78,1.67,1.67,87848.0
2015-12-18,1.65,1.7,1.64,1.7,67267.0
2015-12-21,1.74,1.86,1.725,1.82,204263.0
2015-12-22,1.83,1.88,1.79,1.88,75922.0
2015-12-23,1.86,1.91,1.82,1.91,94550.0
2015-12-24,1.89,1.91,1.86,1.91,50238.0
2015-12-29,2.04,2.2,1.98,2.17,347216.0
2015-12-30,2.22,2.33,2.19,2.28,352556.0
2015-12-31,2.3,2.3,2.12,2.15,145378.0
2016-01-04,2.03,2.14,2.02,2.13,187625.0
2016-01-05,2.08,2.14,2.025,2.03,80892.0
2016-01-06,2.03,2.03,1.93,1.94,97281.0
2016-01-07,1.88,1.91,1.83,1.85,164376.0
2016-01-08,1.89,1.96,1.89,1.9,108885.0
2016-01-11,1.9,1.9,1.82,1.87,78947.0
2016-01-12,2.03,2.03,1.79,1.81,96937.0
2016-01-13,1.81,1.84,1.77,1.78,41088.0
2016-01-14,1.76,1.85,1.75,1.8,42445.0
2016-01-15,1.8,1.84,1.75,1.84,80773.0
2016-01-18,1.79,1.8,1.77,1.78,19900.0
2016-01-19,1.79,1.85,1.77,1.77,88255.0
2016-01-20,1.76,1.8,1.62,1.73,176210.0
2016-01-21,1.74,1.79,1.68,1.74,108451.0
2016-01-22,1.98,1.99,1.83,1.92,217564.0
2016-01-25,1.87,1.91,1.87,1.87,51016.0
2016-01-26,1.85,1.89,1.82,1.82,89837.0
2016-01-27,1.82,1.88,1.82,1.84,40373.0
2016-01-28,1.85,1.89,1.85,1.85,18272.0
2016-01-29,1.85,1.9,1.84,1.88,24010.0
2016-02-01,1.87,1.92,1.82,1.87,53616.0
2016-02-02,1.87,1.88,1.82,1.83,49435.0
2016-02-03,1.83,1.87,1.79,1.84,76687.0
2016-02-04,1.89,1.94,1.85,1.91,41336.0
2016-02-05,1.91,1.95,1.8,1.88,73080.0
2016-02-08,1.87,1.87,1.81,1.84,35440.0
2016-02-09,1.8,1.82,1.78,1.79,43780.0
2016-02-10,1.77,1.81,1.77,1.81,25049.0
2016-02-11,1.77,1.8,1.75,1.77,30859.0
2016-02-12,1.77,1.78,1.73,1.77,68670.0
2016-02-16,1.79,1.86,1.79,1.85,52390.0
2016-02-17,1.8,1.86,1.79,1.81,68022.0
2016-02-18,1.81,1.86,1.8,1.86,47815.0
2016-02-19,1.84,1.86,1.8,1.81,43375.0
2016-02-22,1.86,1.86,1.77,1.8,44013.0
2016-02-23,1.77,1.82,1.77,1.81,82522.0
2016-02-24,1.84,1.84,1.71,1.81,191165.0
2016-02-25,1.75,1.8,1.74,1.8,62652.0
2016-02-26,1.81,1.89,1.81,1.84,124225.0
2016-02-29,1.81,1.95,1.8,1.91,113263.0
2016-03-01,1.93,1.93,1.89,1.9,57901.0
2016-03-02,1.88,1.99,1.88,1.99,165854.0
2016-03-03,1.98,2.05,1.95,2.04,132122.0
2016-03-04,1.99,2.07,1.88,1.9,187658.0
2016-03-07,1.92,2.0,1.83,1.99,117406.0
2016-03-08,1.99,2.01,1.93,1.98,87040.0
2016-03-09,1.99,1.99,1.93,1.94,22950.0
2016-03-10,1.96,1.99,1.88,1.91,75890.0
2016-03-11,1.93,1.94,1.9,1.91,43823.0
2016-03-14,1.88,1.94,1.88,1.9,40408.0
2016-03-15,1.88,1.89,1.84,1.85,92065.0
2016-03-16,1.84,1.9,1.78,1.81,224531.0
2016-03-17,1.83,1.88,1.82,1.86,58780.0
2016-03-18,1.86,1.86,1.82,1.82,35675.0
2016-03-21,1.82,1.85,1.81,1.82,51642.0
2016-03-22,1.83,1.89,1.81,1.83,76819.0
2016-03-23,1.83,1.84,1.76,1.76,110910.0
2016-03-24,1.77,1.83,1.75,1.82,47307.0
2016-03-28,1.83,1.83,1.78,1.81,45648.0
2016-03-29,1.8,1.84,1.79,1.82,73100.0
2016-03-30,1.81,1.82,1.78,1.82,139270.0
2016-03-31,1.81,1.82,1.78,1.81,40105.0
2016-04-01,1.8,1.82,1.79,1.81,28799.0
2016-04-04,1.79,1.83,1.79,1.79,52184.0
2016-04-05,1.79,1.8,1.77,1.78,37060.0
2016-04-06,1.78,1.81,1.76,1.79,61878.0
2016-04-07,1.77,1.78,1.74,1.75,102889.0
2016-04-08,1.75,1.77,1.73,1.73,86926.0
2016-04-11,1.76,1.76,1.7,1.71,140911.0
2016-04-12,1.72,1.76,1.71,1.74,61844.0
2016-04-13,1.73,1.83,1.73,1.8,240994.0
2016-04-14,1.8,1.8,1.79,1.79,62052.0
2016-04-15,1.8,1.8,1.74,1.76,46845.0
2016-04-18,1.77,1.79,1.76,1.77,50745.0
2016-04-19,1.78,1.78,1.74,1.74,85375.0
2016-04-20,1.75,1.78,1.72,1.73,96454.0
2016-04-21,1.74,1.79,1.74,1.79,59033.0
2016-04-22,1.79,1.8,1.75,1.78,31311.0
2016-04-25,1.78,1.82,1.76,1.76,76912.0
2016-04-26,1.83,1.83,1.77,1.79,94158.0
2016-04-27,1.83,1.85,1.82,1.85,107648.0
2016-04-28,1.83,1.99,1.83,1.99,405957.0
2016-04-29,1.96,2.05,1.96,2.01,235135.0
2016-05-02,2.0,2.02,1.82,1.9,186147.0
2016-05-03,1.91,1.91,1.77,1.81,110850.0
2016-05-04,1.82,1.87,1.81,1.84,104432.0
2016-05-05,1.85,1.85,1.8,1.8,70587.0
2016-05-06,1.82,1.86,1.81,1.81,120800.0
2016-05-09,1.85,1.89,1.82,1.83,103582.0
2016-05-10,1.87,1.87,1.79,1.8,144779.0
2016-05-11,1.82,1.82,1.76,1.78,163070.0
2016-05-12,1.8,1.8,1.72,1.75,172037.0
2016-05-13,1.77,1.8,1.735,1.74,122659.0
2016-05-16,1.76,1.79,1.74,1.77,62777.0
2016-05-17,1.78,1.79,1.77,1.78,29298.0
2016-05-18,1.79,1.79,1.76,1.78,23946.0
2016-05-19,1.77,1.77,1.73,1.77,51695.0
2016-05-20,1.75,1.78,1.75,1.77,44029.0
2016-05-24,1.8,1.83,1.77,1.77,113430.0
2016-05-25,1.79,1.79,1.75,1.75,42176.0
2016-05-26,1.76,1.77,1.74,1.75,89875.0
2016-05-27,1.75,1.77,1.75,1.76,9050.0
2016-05-30,1.76,1.8,1.75,1.75,25400.0
2016-05-31,1.77,1.82,1.77,1.8,61333.0
2016-06-01,1.81,1.94,1.78,1.89,160116.0
2016-06-02,1.93,1.93,1.81,1.82,100260.0
2016-06-03,1.8,1.85,1.8,1.81,53480.0
2016-06-06,1.85,1.87,1.83,1.85,98087.0
2016-06-07,1.85,1.85,1.81,1.85,22629.0
2016-06-08,1.84,1.85,1.83,1.83,39269.0
2016-06-09,1.82,1.82,1.79,1.82,73560.0
2016-06-10,1.82,1.82,1.78,1.78,88254.0
2016-06-13,1.77,1.82,1.75,1.82,71128.0
2016-06-14,1.8,1.8,1.78,1.79,15145.0
2016-06-15,1.77,1.8,1.77,1.78,39967.0
2016-06-16,1.78,1.79,1.76,1.78,52511.0
2016-06-17,1.79,1.79,1.77,1.77,16840.0
2016-06-20,1.81,1.81,1.76,1.77,32365.0
2016-06-21,1.76,1.79,1.76,1.76,31044.0
2016-06-22,1.76,1.77,1.74,1.74,103280.0
2016-06-23,1.76,1.77,1.73,1.74,25305.0
2016-06-24,1.73,1.76,1.65,1.65,98267.0
2016-06-27,1.68,1.72,1.64,1.64,111545.0
2016-06-28,1.69,1.72,1.62,1.65,75357.0
2016-06-29,1.66,1.73,1.66,1.73,92370.0
2016-06-30,1.73,1.73,1.61,1.61,301801.0
2016-07-04,1.65,1.69,1.64,1.66,97425.0
2016-07-05,1.66,1.7,1.61,1.63,76439.0
2016-07-06,1.63,1.63,1.6,1.62,85820.0
2016-07-07,1.62,1.64,1.6,1.64,71749.0
2016-07-08,1.65,1.71,1.64,1.67,118025.0
2016-07-11,1.69,1.9,1.69,1.9,550980.0
2016-07-12,1.89,1.95,1.82,1.82,337686.0
2016-07-13,1.89,1.89,1.73,1.76,180506.0
2016-07-14,1.76,1.82,1.73,1.77,51714.0
2016-07-15,1.76,1.81,1.75,1.8,40649.0
2016-07-18,2.05,2.61,1.95,2.59,3229638.0
2016-07-19,2.45,2.45,2.04,2.07,2033048.0
2016-07-20,2.11,2.28,2.11,2.22,833165.0
2016-07-21,2.3,2.37,2.19,2.26,573034.0
2016-07-22,2.25,2.45,2.2,2.38,530685.0
2016-07-25,2.39,2.55,2.33,2.4,642944.0
2016-07-26,2.37,2.42,2.32,2.4,135143.0
2016-07-27,2.52,2.79,2.45,2.67,1429385.0
2016-07-28,2.76,2.84,2.54,2.64,896160.0
2016-07-29,2.64,2.71,2.52,2.52,302956.0
2016-08-02,2.56,2.65,2.5,2.56,236285.0
2016-08-03,2.5,2.64,2.5,2.63,230628.0
2016-08-04,2.65,2.67,2.58,2.6,91313.0
2016-08-05,2.62,2.67,2.58,2.63,127684.0
2016-08-08,2.63,2.66,2.55,2.59,139326.0
2016-08-09,2.52,2.56,2.43,2.48,407624.0
2016-08-10,2.47,2.47,2.31,2.33,322766.0
2016-08-11,2.37,2.42,2.31,2.36,197749.0
2016-08-12,2.37,2.4,2.31,2.36,124904.0
2016-08-15,2.36,2.54,2.35,2.5,305113.0
2016-08-16,2.49,2.55,2.47,2.54,189486.0
2016-08-17,2.54,2.59,2.47,2.53,199631.0
2016-08-18,2.69,3.03,2.64,2.75,2418506.0
2016-08-19,2.78,2.93,2.71,2.72,1005866.0
2016-08-22,2.75,2.79,2.56,2.62,571593.0
2016-08-23,2.7,2.75,2.6,2.67,446257.0
2016-08-24,2.71,2.75,2.56,2.58,386320.0
2016-08-25,2.73,2.75,2.63,2.66,499566.0
2016-08-26,2.68,2.8,2.64,2.76,437153.0
2016-08-29,2.77,2.85,2.7,2.78,366637.0
2016-08-30,2.76,2.8,2.69,2.71,200150.0
2016-08-31,2.69,2.8,2.68,2.74,271880.0
2016-09-01,2.8,2.8,2.7,2.76,263716.0
2016-09-02,2.8,2.8,2.73,2.78,133264.0
2016-09-06,2.79,2.82,2.69,2.75,517245.0
2016-09-07,2.74,2.74,2.685,2.7,201229.0
2016-09-08,2.72,2.77,2.7,2.7,201836.0
2016-09-09,2.72,2.76,2.61,2.62,374321.0
2016-09-12,2.6,2.66,2.6,2.64,144222.0
2016-09-13,2.62,2.66,2.45,2.52,420847.0
2016-09-14,2.59,2.62,2.51,2.54,134697.0
2016-09-15,2.55,2.6,2.54,2.58,96872.0
2016-09-16,2.61,2.65,2.57,2.62,87068.0
2016-09-19,2.67,2.69,2.62,2.67,162296.0
2016-09-20,2.7,2.7,2.62,2.63,141211.0
2016-09-21,2.68,2.72,2.64,2.71,171894.0
2016-09-22,2.75,2.75,2.63,2.63,136845.0
2016-09-23,2.63,2.64,2.55,2.63,180226.0
2016-09-26,2.63,2.74,2.61,2.72,206260.0
2016-09-27,2.76,2.95,2.75,2.87,1124936.0
2016-09-28,2.89,2.98,2.78,2.86,415131.0
2016-09-29,2.9,2.91,2.77,2.77,291984.0
2016-09-30,2.85,2.95,2.8,2.88,366178.0
2016-10-03,2.93,3.32,2.9,3.28,1138717.0
2016-10-04,3.28,3.28,3.08,3.14,698182.0
2016-10-05,3.17,3.27,3.1,3.17,474924.0
2016-10-06,3.2,3.23,3.1,3.21,377350.0
2016-10-07,3.24,3.25,3.13,3.15,231745.0
2016-10-11,3.16,3.16,3.03,3.05,431892.0
2016-10-12,3.03,3.05,2.92,2.95,333297.0
2016-10-13,2.91,2.94,2.77,2.88,433831.0
2016-10-14,2.9,3.18,2.9,3.06,493481.0
2016-10-17,3.07,3.11,2.92,2.96,265873.0
2016-10-18,2.98,2.99,2.84,2.88,450146.0
2016-10-19,2.95,2.96,2.87,2.91,333002.0
2016-10-20,2.91,2.95,2.87,2.9,191053.0
2016-10-21,2.9,2.94,2.87,2.87,208851.0
2016-10-24,2.85,2.96,2.85,2.9,256290.0
2016-10-25,2.91,2.95,2.88,2.92,195883.0
2016-10-26,2.92,3.045,2.89,2.94,529137.0
2016-10-27,2.95,2.95,2.74,2.79,389293.0
2016-10-28,2.79,2.8,2.71,2.75,236994.0
2016-10-31,2.75,2.76,2.6,2.63,303239.0
2016-11-01,2.75,2.75,2.64,2.67,269106.0
2016-11-02,2.68,2.7,2.66,2.68,139718.0
2016-11-03,2.69,2.7,2.58,2.58,243761.0
2016-11-04,2.58,2.62,2.55,2.57,213004.0
2016-11-07,2.65,2.67,2.58,2.6,130609.0
2016-11-08,2.6,2.63,2.55,2.62,150888.0
2016-11-09,2.5,2.79,2.49,2.77,365404.0
2016-11-10,2.79,2.81,2.57,2.58,376204.0
2016-11-11,2.57,2.71,2.55,2.67,394099.0
2016-11-14,2.7,2.71,2.65,2.7,140381.0
2016-11-15,2.67,2.72,2.6,2.6,260153.0
2016-11-16,2.59,2.64,2.58,2.6,88526.0
2016-11-17,2.59,2.67,2.55,2.65,131294.0
2016-11-18,2.64,2.66,2.58,2.6,107100.0
2016-11-21,2.62,2.66,2.6,2.61,58830.0
2016-11-22,2.62,2.65,2.59,2.64,97563.0
2016-11-23,2.62,2.64,2.58,2.6,87725.0
2016-11-24,2.63,2.65,2.58,2.6,69754.0
2016-11-25,2.63,2.63,2.59,2.61,50345.0
2016-11-28,2.63,2.63,2.59,2.62,61413.0
2016-11-29,2.61,2.61,2.55,2.55,95759.0
2016-11-30,2.61,2.61,2.51,2.55,190590.0
2016-12-01,2.56,2.57,2.46,2.47,201541.0
2016-12-02,2.46,2.49,2.43,2.48,88965.0
2016-12-05,2.49,2.52,2.45,2.46,109045.0
2016-12-06,2.46,2.51,2.44,2.51,73929.0
2016-12-07,2.49,2.51,2.45,2.48,99219.0
2016-12-08,2.47,2.49,2.4,2.4,145213.0
2016-12-09,2.36,2.48,2.36,2.4,98663.0
2016-12-12,2.44,2.44,2.31,2.31,147230.0
2016-12-13,2.32,2.34,2.25,2.33,123456.0
2016-12-14,2.39,2.39,2.27,2.3,145108.0
2016-12-15,2.32,2.32,2.24,2.27,110851.0
2016-12-16,2.25,2.29,2.22,2.22,101928.0
2016-12-19,2.22,2.46,2.17,2.45,357279.0
2016-12-20,2.51,2.52,2.33,2.42,327915.0
2016-12-21,2.45,2.45,2.32,2.34,118042.0
2016-12-22,2.36,2.37,2.31,2.31,62466.0
2016-12-23,2.35,2.39,2.3,2.39,73975.0
2016-12-28,2.38,2.38,2.31,2.33,92567.0
2016-12-29,2.34,2.38,2.3,2.34,112935.0
2016-12-30,2.32,2.32,2.22,2.22,279973.0
2017-01-03,2.27,2.38,2.25,2.28,48905.0
2017-01-04,2.33,2.34,2.26,2.33,107510.0
2017-01-05,2.33,2.34,2.3,2.31,64758.0
2017-01-06,2.34,2.34,2.3,2.31,26776.0
2017-01-09,2.33,2.37,2.28,2.31,97281.0
2017-01-10,2.33,2.34,2.28,2.3,68845.0
2017-01-11,2.3,2.46,2.28,2.46,247021.0
2017-01-12,2.49,2.49,2.38,2.41,90036.0
2017-01-13,2.44,2.45,2.42,2.45,58360.0
2017-01-16,2.45,2.45,2.41,2.42,33925.0
2017-01-17,2.41,2.5,2.41,2.48,130004.0
2017-01-18,2.52,2.74,2.52,2.74,921684.0
2017-01-19,2.76,2.86,2.63,2.67,489066.0
2017-01-20,2.7,2.8,2.675,2.71,199750.0
2017-01-23,2.6,2.72,2.55,2.59,284576.0
2017-01-24,2.6,2.67,2.55,2.61,129965.0
2017-01-25,2.75,2.75,2.56,2.62,225423.0
2017-01-26,2.65,2.65,2.56,2.6,94470.0
2017-01-27,2.59,2.6,2.52,2.54,89795.0
2017-01-30,2.52,2.53,2.43,2.51,155357.0
2017-01-31,2.46,2.5,2.4,2.42,78945.0
2017-02-01,2.46,2.63,2.46,2.52,166078.0
2017-02-02,2.53,2.55,2.48,2.51,52296.0
2017-02-03,2.48,2.57,2.48,2.57,75497.0
2017-02-06,2.55,2.6,2.54,2.59,51413.0
2017-02-07,2.6,2.68,2.59,2.61,139020.0
2017-02-08,2.53,2.59,2.52,2.54,169209.0
2017-02-09,2.53,2.59,2.44,2.5,108898.0
2017-02-10,2.47,2.6,2.47,2.58,130925.0
2017-02-13,2.58,2.62,2.54,2.59,80637.0
2017-02-14,2.65,2.66,2.56,2.62,140261.0
2017-02-15,2.64,2.64,2.56,2.59,71417.0
2017-02-16,2.7,2.71,2.59,2.68,239969.0
2017-02-17,2.67,2.7,2.63,2.67,107776.0
2017-02-21,2.71,2.75,2.68,2.73,186182.0
2017-02-22,2.75,2.8,2.62,2.66,208535.0
2017-02-23,2.66,2.71,2.6,2.61,80592.0
2017-02-24,2.6,2.6,2.54,2.56,103585.0
2017-02-27,2.64,2.64,2.55,2.6,58805.0
2017-02-28,2.63,2.63,2.51,2.53,63650.0
2017-03-01,2.62,2.66,2.6,2.66,97062.0
2017-03-02,2.77,2.89,2.65,2.67,826572.0
2017-03-03,2.66,2.78,2.63,2.76,129228.0
2017-03-06,2.74,2.88,2.73,2.83,216061.0
2017-03-07,2.81,2.84,2.74,2.77,93084.0
2017-03-08,2.76,2.8,2.74,2.77,78936.0
2017-03-09,2.79,2.79,2.67,2.7,59524.0
2017-03-10,2.7,2.75,2.67,2.75,103130.0
2017-03-13,2.71,2.88,2.71,2.88,232389.0
2017-03-14,2.84,2.89,2.8,2.8,170953.0
2017-03-15,2.8,2.93,2.8,2.9,136627.0
2017-03-16,2.93,2.97,2.87,2.94,206769.0
2017-03-17,2.91,2.95,2.89,2.94,103057.0
2017-03-20,2.94,3.09,2.94,3.04,355574.0
2017-03-21,3.08,3.08,2.88,2.9,253728.0
2017-03-22,2.88,2.98,2.86,2.93,223127.0
2017-03-23,2.94,3.06,2.92,3.01,247873.0
2017-03-24,3.05,3.08,2.97,3.0,129683.0
2017-03-27,2.99,2.99,2.88,2.97,185167.0
2017-03-28,2.94,3.0,2.92,2.94,83002.0
2017-03-29,2.95,2.99,2.92,2.96,94752.0
2017-03-30,3.0,3.0,2.87,2.93,183613.0
2017-03-31,2.97,2.97,2.89,2.94,82683.0
2017-04-03,2.95,2.97,2.92,2.96,54938.0
2017-04-04,2.92,3.16,2.92,3.14,417454.0
2017-04-05,3.33,3.5,3.16,3.2,1116513.0
2017-04-06,3.34,3.52,3.27,3.47,1020510.0
2017-04-07,3.56,3.59,3.34,3.445,708989.0
2017-04-10,3.45,3.71,3.45,3.67,562272.0
2017-04-11,3.74,3.84,3.62,3.84,654628.0
2017-04-12,3.77,3.86,3.68,3.7,473963.0
2017-04-13,3.62,3.98,3.6,3.9,900917.0
2017-04-17,3.93,4.04,3.89,3.91,511229.0
2017-04-18,3.9,3.94,3.665,3.86,1110731.0
2017-04-19,3.83,3.85,3.72,3.77,286840.0
2017-04-20,3.82,3.82,3.66,3.75,291375.0
2017-04-21,3.78,3.78,3.61,3.71,237240.0
2017-04-24,3.79,3.86,3.65,3.86,347092.0
2017-04-25,3.88,3.94,3.83,3.84,416370.0
2017-04-26,3.87,4.09,3.86,4.09,660673.0
2017-04-27,4.08,4.42,4.08,4.27,763720.0
2017-04-28,4.42,4.53,4.35,4.47,675888.0
2017-05-01,4.5,4.75,4.3,4.33,748832.0
2017-05-02,4.2,4.3,3.8,4.01,1181483.0
2017-05-03,4.0,4.1,3.92,4.08,520750.0
2017-05-04,3.86,4.05,3.56,3.68,706482.0
2017-05-05,3.67,3.9,3.66,3.85,512292.0
2017-05-08,3.87,3.92,3.7,3.74,335481.0
2017-05-09,3.75,3.82,3.61,3.76,279653.0
2017-05-10,3.8,3.89,3.72,3.8,350440.0
2017-05-11,3.84,3.89,3.77,3.8,162241.0
2017-05-12,3.81,3.88,3.75,3.8,180115.0
2017-05-15,3.88,3.88,3.75,3.79,104893.0
2017-05-16,3.82,3.84,3.66,3.68,214491.0
2017-05-17,3.69,3.72,3.51,3.54,378692.0
2017-05-18,3.5,3.65,3.46,3.6,250083.0
2017-05-19,3.64,3.77,3.62,3.74,257552.0
2017-05-23,3.8,3.8,3.64,3.69,172175.0
2017-05-24,3.69,3.73,3.62,3.65,140018.0
2017-05-25,3.68,3.68,3.59,3.61,110445.0
2017-05-26,3.58,3.71,3.58,3.7,99180.0
2017-05-29,3.77,3.86,3.77,3.82,184376.0
2017-05-30,3.84,3.86,3.67,3.68,190690.0
2017-05-31,3.68,3.77,3.64,3.73,136960.0
2017-06-01,3.75,3.77,3.66,3.69,149727.0
2017-06-02,3.7,3.73,3.59,3.6,261549.0
2017-06-05,3.64,3.67,3.55,3.62,109966.0
2017-06-06,3.86,3.89,3.74,3.77,476900.0
2017-06-07,3.81,3.83,3.72,3.8,218079.0
2017-06-08,3.82,4.05,3.81,4.02,397009.0
2017-06-09,4.0,4.05,3.82,3.87,581002.0
2017-06-12,3.82,3.85,3.72,3.83,224372.0
2017-06-13,3.84,4.01,3.78,3.98,215624.0
2017-06-14,4.02,4.19,3.93,3.98,575335.0
2017-06-15,3.99,4.05,3.89,3.94,156774.0
2017-06-16,3.93,3.97,3.88,3.92,155979.0
2017-06-19,3.95,4.0,3.91,3.95,185623.0
2017-06-20,3.94,3.97,3.82,3.83,160373.0
2017-06-21,3.87,3.88,3.66,3.69,317158.0
2017-06-22,3.7,3.87,3.7,3.8,259832.0
2017-06-23,3.84,3.95,3.83,3.91,306789.0
2017-06-26,3.95,3.95,3.79,3.81,98951.0
2017-06-27,3.85,3.85,3.77,3.78,149758.0
2017-06-28,3.77,3.88,3.73,3.82,212286.0
2017-06-29,3.8,3.87,3.73,3.75,257712.0
2017-06-30,3.75,3.81,3.74,3.74,43493.0
2017-07-04,3.82,3.82,3.67,3.74,99449.0
2017-07-05,3.73,3.81,3.68,3.73,134133.0
2017-07-06,3.71,3.71,3.59,3.62,157790.0
2017-07-07,3.62,3.65,3.5,3.51,134391.0
2017-07-10,3.51,3.57,3.5,3.53,125115.0
2017-07-11,3.55,3.66,3.51,3.64,76653.0
2017-07-12,3.67,3.75,3.65,3.72,212124.0
2017-07-13,3.75,3.75,3.62,3.7,127688.0
2017-07-14,3.73,3.74,3.64,3.65,151258.0
2017-07-17,3.65,3.7,3.6,3.62,84080.0
2017-07-18,3.63,3.68,3.59,3.65,114362.0
2017-07-19,3.7,3.82,3.64,3.765,155676.0
2017-07-20,3.82,3.85,3.72,3.8,168235.0
2017-07-21,3.85,3.9,3.72,3.76,218989.0
2017-07-24,3.75,3.78,3.65,3.68,138229.0
2017-07-25,3.68,3.72,3.65,3.65,100804.0
2017-07-26,3.67,3.69,3.58,3.6,234283.0
2017-07-27,3.61,3.64,3.54,3.6,186153.0
2017-07-28,3.63,3.63,3.56,3.62,72103.0
2017-07-31,3.6,3.65,3.56,3.64,104951.0
2017-08-01,3.6,3.64,3.57,3.61,60886.0
2017-08-02,3.64,3.64,3.55,3.58,78175.0
2017-08-03,3.71,3.83,3.67,3.74,315710.0
2017-08-04,3.77,3.82,3.63,3.68,250593.0
2017-08-08,3.7,3.75,3.65,3.7,131499.0
2017-08-09,3.66,3.72,3.66,3.67,87825.0
2017-08-10,3.65,3.65,3.53,3.54,266050.0
2017-08-11,3.5,3.5,3.345,3.44,284038.0
2017-08-14,3.45,3.65,3.45,3.55,129900.0
2017-08-15,3.56,3.65,3.53,3.62,130404.0
2017-08-16,3.61,3.63,3.53,3.56,133660.0
2017-08-17,3.54,3.6,3.51,3.55,161225.0
2017-08-18,3.58,3.58,3.49,3.52,86916.0
2017-08-21,3.55,3.55,3.49,3.49,89492.0
2017-08-22,3.5,3.53,3.49,3.53,43298.0
2017-08-23,3.5,3.52,3.44,3.5,127177.0
2017-08-24,3.46,3.49,3.44,3.45,86413.0
2017-08-25,3.46,3.48,3.43,3.45,29200.0
2017-08-28,3.45,3.46,3.43,3.44,68011.0
2017-08-29,3.43,3.47,3.39,3.46,235044.0
2017-08-30,3.48,3.74,3.48,3.63,748545.0
2017-08-31,3.64,3.98,3.64,3.91,694783.0
2017-09-01,3.89,3.97,3.79,3.92,205077.0
2017-09-05,3.91,3.98,3.74,3.83,330262.0
2017-09-06,3.85,4.01,3.85,4.01,298190.0
2017-09-07,4.0,4.2,4.0,4.18,441933.0
2017-09-08,4.19,4.3,4.03,4.04,408418.0
2017-09-11,4.14,4.33,4.1,4.3,348369.0
2017-09-12,4.26,4.54,4.24,4.53,527112.0
2017-09-13,4.81,5.79,4.78,5.72,2272874.0
2017-09-14,6.0,6.18,5.18,5.21,2770058.0
2017-09-15,5.12,5.55,5.01,5.42,1022392.0
2017-09-18,5.62,5.85,5.52,5.68,942192.0
2017-09-19,5.67,5.75,5.46,5.64,919536.0
2017-09-20,5.59,6.0,5.55,6.0,1214163.0
2017-09-21,6.0,6.13,5.76,5.8,1080979.0
2017-09-22,5.78,5.98,5.75,5.94,945771.0
2017-09-25,6.1,6.49,6.09,6.23,2141119.0
2017-09-26,6.34,6.38,6.11,6.19,982648.0
2017-09-27,6.2,6.3,5.94,6.07,1088635.0
2017-09-28,5.97,6.07,5.48,5.63,1579377.0
2017-09-29,5.65,5.98,5.65,5.85,543809.0
2017-10-02,5.87,6.05,5.85,5.97,555558.0
2017-10-03,5.99,6.05,5.91,5.98,474891.0
2017-10-04,6.03,6.04,5.84,5.9,334364.0
2017-10-05,5.97,6.03,5.89,6.0,496955.0
2017-10-06,6.04,6.44,6.03,6.38,1673190.0
2017-10-10,6.52,6.72,6.39,6.71,1071958.0
2017-10-11,6.85,6.86,6.45,6.54,1141816.0
2017-10-12,6.48,6.53,6.4,6.4,343732.0
2017-10-13,6.48,6.58,6.4,6.4,296787.0
2017-10-16,6.55,6.6,6.2,6.25,727125.0
2017-10-17,6.24,6.35,6.13,6.21,275184.0
2017-10-18,6.24,6.36,6.18,6.29,289298.0
2017-10-19,6.25,6.25,5.95,6.16,485921.0
2017-10-20,6.18,6.4,6.13,6.28,369045.0
2017-10-23,6.39,6.44,6.2,6.25,390862.0
2017-10-24,6.3,6.39,6.22,6.35,337364.0
2017-10-25,6.37,6.37,6.04,6.13,505884.0
2017-10-26,6.12,6.23,6.1,6.14,243228.0
2017-10-27,6.18,6.3,6.14,6.27,290940.0
2017-10-30,6.29,6.38,6.22,6.28,408570.0
2017-10-31,6.31,6.49,6.3,6.45,423071.0
2017-11-01,6.54,6.6,6.37,6.55,618753.0
2017-11-02,6.64,7.23,6.61,7.2,2321029.0
2017-11-03,7.21,7.5,7.0,7.23,1737474.0
2017-11-06,7.26,7.5,7.21,7.44,844008.0
2017-11-07,7.56,7.57,6.95,7.07,1069292.0
2017-11-08,7.09,7.12,6.62,6.67,886979.0
2017-11-09,6.7,6.76,6.32,6.39,736019.0
2017-11-10,6.38,6.63,6.38,6.48,383736.0
2017-11-13,6.53,6.55,6.19,6.19,568633.0
2017-11-14,6.43,6.55,6.23,6.3,859761.0
2017-11-15,6.0,6.1,5.74,5.91,841630.0
2017-11-16,5.97,6.16,5.94,5.97,536354.0
2017-11-17,5.97,6.01,5.86,5.95,304798.0
2017-11-20,5.94,6.13,5.91,5.99,322003.0
2017-11-21,6.1,6.15,6.0,6.15,274914.0
2017-11-22,6.09,6.2,5.92,5.95,400108.0
2017-11-23,6.04,6.09,5.95,5.98,175581.0
2017-11-24,6.08,6.55,6.03,6.5,931990.0
2017-11-27,6.74,6.74,6.21,6.24,652721.0
2017-11-28,6.28,6.46,6.25,6.39,465999.0
2017-11-29,6.57,6.6,6.04,6.11,528269.0
2017-11-30,6.1,6.28,6.08,6.16,637690.0
2017-12-01,6.11,6.27,6.0,6.11,387540.0
2017-12-04,6.15,6.23,5.9,5.91,444660.0
2017-12-05,5.85,6.03,5.73,5.85,620148.0
2017-12-06,5.85,6.0,5.79,5.98,359813.0
2017-12-07,6.03,6.25,6.03,6.16,371112.0
2017-12-08,6.21,6.29,6.08,6.13,223690.0
2017-12-11,6.11,6.17,6.01,6.05,230676.0
2017-12-12,6.05,6.19,5.94,6.03,229189.0
2017-12-13,6.0,6.03,5.9,5.96,202282.0
2017-12-14,5.98,6.09,5.9,5.99,300727.0
2017-12-15,6.06,6.1,5.98,6.03,203175.0
2017-12-18,6.07,6.15,6.01,6.15,196973.0
2017-12-19,6.23,6.245,6.06,6.11,275268.0
2017-12-20,6.2,6.2,5.98,6.04,163858.0
2017-12-21,6.11,6.11,5.915,5.95,242867.0
2017-12-22,5.92,5.95,5.7,5.73,457800.0
2017-12-27,5.72,5.74,5.57,5.71,276940.0
2017-12-28,5.7,5.75,5.6,5.68,197850.0
2017-12-29,5.65,5.68,5.52,5.56,235389.0
2018-01-02,5.56,5.64,5.43,5.49,207458.0
2018-01-03,5.47,5.56,5.39,5.45,259796.0
2018-01-04,5.48,5.49,5.26,5.27,250383.0
2018-01-05,5.06,5.06,4.82,4.93,618861.0
2018-01-08,4.97,5.1,4.745,5.06,576829.0
2018-01-09,5.31,5.34,5.06,5.33,353648.0
2018-01-10,5.32,5.35,5.15,5.27,536159.0
2018-01-11,5.33,5.49,5.3,5.35,227088.0
2018-01-12,5.4,5.42,5.21,5.24,189036.0
2018-01-15,5.23,5.32,5.23,5.25,81767.0
2018-01-16,5.26,5.3,4.9,5.0,408080.0
2018-01-17,5.02,5.08,4.97,5.01,107746.0
2018-01-18,4.96,5.05,4.95,4.97,128032.0
2018-01-19,4.98,5.01,4.91,4.96,155382.0
2018-01-22,4.94,5.0,4.85,4.87,143315.0
2018-01-23,4.91,4.92,4.83,4.87,367032.0
2018-01-24,5.0,5.0,4.66,4.69,540222.0
2018-01-25,4.65,4.65,3.95,4.06,1984427.0
2018-01-26,4.1,4.18,3.59,3.71,1761155.0
2018-01-29,4.2,4.98,4.19,4.96,2295774.0
2018-01-30,4.83,4.85,4.45,4.48,816631.0
2018-01-31,4.58,4.7,4.47,4.56,514371.0
2018-02-01,4.57,4.58,4.36,4.39,237273.0
2018-02-02,4.31,4.35,4.17,4.2,434752.0
2018-02-05,4.2,4.305,4.07,4.09,643635.0
2018-02-06,4.03,4.23,3.89,4.19,673776.0
2018-02-07,4.28,4.36,4.07,4.09,439392.0
2018-02-08,4.08,4.14,3.89,3.9,406913.0
2018-02-09,3.9,4.01,3.67,3.91,596216.0
2018-02-12,3.97,4.125,3.89,4.11,466988.0
2018-02-13,4.09,4.15,3.95,4.04,225884.0
2018-02-14,4.45,4.74,4.25,4.27,1051497.0
2018-02-15,4.4,4.46,4.08,4.2,432574.0
2018-02-16,4.26,4.36,4.18,4.24,301087.0
2018-02-20,4.36,4.36,4.14,4.16,263369.0
2018-02-21,4.16,4.57,4.16,4.37,573349.0
2018-02-22,4.37,4.4,4.23,4.34,288181.0
2018-02-23,4.35,4.54,4.31,4.37,200710.0
2018-02-26,4.41,4.56,4.37,4.45,406414.0
2018-02-27,4.49,4.65,4.47,4.56,297656.0
2018-02-28,4.7,4.98,4.58,4.82,965007.0
2018-03-01,4.4,4.4,4.07,4.15,1467344.0
2018-03-02,4.09,4.2,3.97,4.18,465588.0
2018-03-05,4.21,4.27,4.12,4.17,347336.0
2018-03-06,4.18,4.19,3.96,4.03,451127.0
2018-03-07,3.91,3.99,3.795,3.84,416934.0
2018-03-08,3.89,3.95,3.83,3.95,300798.0
2018-03-09,3.98,4.11,3.91,4.08,295238.0
2018-03-12,4.16,4.26,4.16,4.23,380682.0
2018-03-13,4.27,4.28,4.16,4.17,317983.0
2018-03-14,4.22,4.23,4.07,4.12,228208.0
2018-03-15,4.12,4.19,4.09,4.17,179338.0
2018-03-16,4.18,4.32,4.17,4.27,310938.0
2018-03-19,4.28,4.31,4.13,4.18,179864.0
2018-03-20,4.25,4.59,4.25,4.59,823131.0
2018-03-21,4.56,4.58,4.41,4.43,308931.0
2018-03-22,4.44,4.51,4.37,4.37,311763.0
2018-03-23,4.36,4.54,4.28,4.4,471601.0
2018-03-26,4.52,4.62,4.43,4.61,271816.0
2018-03-27,4.64,4.79,4.55,4.57,397502.0
2018-03-28,4.59,4.62,4.43,4.53,236184.0
2018-03-29,4.55,4.65,4.49,4.59,167314.0
2018-04-02,4.55,4.57,4.24,4.33,307621.0
2018-04-03,4.4,4.4,4.17,4.3,194965.0
2018-04-04,4.24,4.3,4.14,4.3,144361.0
2018-04-05,4.32,4.43,4.24,4.36,158912.0
2018-04-06,4.34,4.37,4.23,4.37,202510.0
2018-04-09,4.38,4.47,4.31,4.35,240227.0
2018-04-10,4.42,4.43,4.33,4.4,140792.0
2018-04-11,4.37,4.42,4.3,4.38,170792.0
2018-04-12,4.44,4.45,4.31,4.42,276246.0
2018-04-13,4.37,4.46,4.33,4.44,278497.0
2018-04-16,4.49,4.58,4.41,4.44,172066.0
2018-04-17,4.48,4.64,4.44,4.64,252626.0
2018-04-18,4.68,4.71,4.58,4.67,145131.0
2018-04-19,4.67,4.7,4.53,4.7,268448.0
2018-04-20,4.69,4.69,4.6,4.65,158541.0
2018-04-23,4.61,4.67,4.47,4.51,265146.0
2018-04-24,4.54,4.56,4.37,4.4,153208.0
2018-04-25,4.42,4.42,4.2,4.34,266387.0
2018-04-26,4.34,4.34,4.22,4.24,125289.0
2018-04-27,4.24,4.34,4.16,4.22,94135.0
2018-04-30,4.27,4.27,4.08,4.21,145658.0
2018-05-01,4.41,4.44,4.15,4.26,305408.0
2018-05-02,3.9,4.12,3.84,4.1,403648.0
2018-05-03,4.1,4.11,3.95,4.05,156015.0
2018-05-04,4.05,4.05,3.98,4.0,65506.0
2018-05-07,4.05,4.05,3.89,3.92,335747.0
2018-05-08,3.9,3.94,3.81,3.94,109979.0
2018-05-09,3.88,3.94,3.86,3.93,288877.0
2018-05-10,3.93,4.03,3.93,3.97,63653.0
2018-05-11,4.05,4.05,3.98,4.0,111022.0
2018-05-14,4.07,4.12,3.98,4.05,126364.0
2018-05-15,4.05,4.05,3.98,4.02,146215.0
2018-05-16,4.03,4.05,4.01,4.04,63800.0
2018-05-17,4.01,4.05,4.01,4.03,36423.0
2018-05-18,4.03,4.1,4.01,4.03,97163.0
2018-05-22,4.05,4.05,3.89,3.89,237094.0
2018-05-23,3.89,3.95,3.86,3.95,61679.0
2018-05-24,3.94,3.97,3.86,3.94,63975.0
2018-05-25,3.92,3.95,3.85,3.86,71470.0
2018-05-28,3.88,3.9,3.85,3.9,47777.0
2018-05-29,3.88,3.91,3.85,3.91,36304.0
2018-05-30,3.99,3.99,3.85,3.92,98256.0
2018-05-31,3.92,3.97,3.84,3.87,90636.0
2018-06-01,3.86,3.9,3.72,3.88,114470.0
2018-06-04,3.8,3.87,3.76,3.83,12300.0
2018-06-05,3.9,3.97,3.78,3.85,112072.0
2018-06-06,3.87,3.91,3.785,3.81,74913.0
2018-06-07,3.79,3.85,3.78,3.79,51959.0
2018-06-08,3.79,3.83,3.77,3.8,57880.0
2018-06-11,3.8,3.83,3.7,3.73,92683.0
2018-06-12,4.08,4.15,3.95,3.97,508203.0
2018-06-13,3.99,4.07,3.97,4.04,164463.0
2018-06-14,4.08,4.08,3.83,3.95,212283.0
2018-06-15,3.89,4.02,3.82,3.86,150940.0
2018-06-18,3.87,3.91,3.79,3.9,133873.0
2018-06-19,3.88,3.88,3.74,3.8,256868.0
2018-06-20,3.8,3.87,3.78,3.85,120284.0
2018-06-21,3.88,3.88,3.75,3.76,145681.0
2018-06-22,3.78,3.82,3.73,3.77,127063.0
2018-06-25,3.8,3.81,3.59,3.63,217269.0
2018-06-26,3.6,3.61,3.43,3.6,314070.0
2018-06-27,3.58,3.67,3.44,3.56,149892.0
2018-06-28,3.63,3.8,3.52,3.8,308913.0
2018-06-29,3.74,3.78,3.67,3.78,217255.0
2018-07-03,3.8,3.81,3.69,3.7,147961.0
2018-07-04,3.75,3.78,3.65,3.7,35606.0
2018-07-05,3.74,3.83,3.72,3.83,105761.0
2018-07-06,3.79,3.85,3.72,3.77,72712.0
2018-07-09,3.78,3.83,3.75,3.81,82780.0
2018-07-10,3.81,3.81,3.71,3.77,89167.0
2018-07-11,3.69,3.75,3.68,3.73,72915.0
2018-07-12,3.8,3.8,3.71,3.75,81850.0
2018-07-13,3.77,3.77,3.68,3.71,35866.0
2018-07-16,3.72,3.73,3.68,3.7,65161.0
2018-07-17,3.7,3.92,3.7,3.82,183919.0
2018-07-18,3.89,3.89,3.84,3.89,81661.0
2018-07-19,3.91,4.07,3.91,4.07,270118.0
2018-07-20,4.07,4.09,3.92,3.96,94637.0
2018-07-23,4.01,4.1,4.0,4.08,161135.0
2018-07-24,4.13,4.16,4.0,4.0,154634.0
2018-07-25,4.06,4.09,3.95,3.97,109442.0
2018-07-26,3.98,4.07,3.97,4.05,76245.0
2018-07-27,4.08,4.13,3.99,4.05,128474.0
2018-07-30,4.06,4.09,3.81,3.85,163361.0
2018-07-31,3.94,3.975,3.86,3.95,92333.0
2018-08-01,3.96,4.03,3.89,3.95,46529.0
2018-08-02,3.97,4.09,3.84,4.01,171618.0
2018-08-03,4.05,4.05,3.93,3.98,76785.0
2018-08-07,4.08,4.14,4.02,4.06,112750.0
2018-08-08,4.06,4.17,4.05,4.12,144684.0
2018-08-09,4.14,4.2,4.08,4.14,147859.0
2018-08-10,4.16,4.2,4.06,4.2,77020.0
2018-08-13,4.16,4.2,4.08,4.13,107815.0
2018-08-14,4.12,4.18,3.98,4.06,96453.0
2018-08-15,4.05,4.06,3.88,4.05,124289.0
2018-08-16,4.02,4.1,3.92,4.1,74975.0
2018-08-17,4.08,4.08,3.96,3.96,81994.0
2018-08-20,4.04,4.14,3.99,4.02,260849.0
2018-08-21,4.08,4.08,4.0,4.02,136248.0
2018-08-22,4.05,4.05,3.965,3.99,104650.0
2018-08-23,3.99,4.03,3.97,3.97,100275.0
2018-08-24,4.0,4.0,3.88,3.885,216173.0
2018-08-27,3.91,3.94,3.86,3.88,146457.0
2018-08-28,3.87,3.88,3.77,3.78,178267.0
2018-08-29,4.48,4.7,4.31,4.42,1634905.0
2018-08-30,4.46,4.54,4.29,4.46,551020.0
2018-08-31,4.5,4.66,4.49,4.66,427298.0
2018-09-04,4.88,5.23,4.84,5.08,841931.0
2018-09-05,5.07,5.14,4.83,5.09,526623.0
2018-09-06,5.06,5.2,4.96,5.03,261275.0
2018-09-07,4.85,5.05,4.85,4.99,279215.0
2018-09-10,4.99,5.02,4.83,4.84,282397.0
2018-09-11,4.74,4.76,4.54,4.55,357052.0
2018-09-12,4.63,4.63,4.5,4.55,139562.0
2018-09-13,4.57,4.59,4.35,4.37,202908.0
2018-09-14,4.39,4.93,4.39,4.91,508116.0
2018-09-17,5.01,5.11,4.83,4.97,276060.0
2018-09-18,4.98,5.14,4.98,5.05,215716.0
2018-09-19,5.15,5.51,5.14,5.4,776144.0
2018-09-20,5.79,5.9,5.61,5.86,981521.0
2018-09-21,5.94,5.95,5.575,5.61,491319.0
2018-09-24,5.67,5.74,5.34,5.38,484051.0
2018-09-25,5.37,5.39,5.17,5.19,361639.0
2018-09-26,5.26,5.35,5.09,5.15,426673.0
2018-09-27,5.19,5.25,5.08,5.22,266607.0
2018-09-28,5.27,5.6,5.27,5.54,335807.0
2018-10-01,5.7,5.75,5.41,5.51,314819.0
2018-10-02,5.54,5.56,5.27,5.3,284506.0
2018-10-03,5.35,5.49,5.28,5.47,279863.0
2018-10-04,5.47,5.58,5.31,5.35,278871.0
2018-10-05,5.37,5.39,5.2,5.26,196383.0
2018-10-09,5.37,5.43,5.13,5.22,344738.0
2018-10-10,5.25,5.25,4.69,4.77,654693.0
2018-10-11,4.81,4.9,4.68,4.83,276128.0
2018-10-12,4.92,4.92,4.68,4.71,297948.0
2018-10-15,4.73,4.8,4.67,4.77,219443.0
2018-10-16,4.8,4.9,4.74,4.9,167933.0
2018-10-17,4.89,4.91,4.76,4.8,169206.0
2018-10-18,4.77,4.89,4.59,4.81,226441.0
2018-10-19,4.77,4.83,4.72,4.74,154005.0
2018-10-22,4.77,4.77,4.65,4.65,132881.0
2018-10-23,4.55,4.56,4.43,4.49,351177.0
2018-10-24,4.48,4.55,4.39,4.39,171083.0
2018-10-25,4.45,4.58,4.37,4.39,323516.0
2018-10-26,4.37,4.6,4.35,4.56,240550.0
2018-10-29,4.6,4.71,4.54,4.63,156945.0
2018-10-30,4.63,4.79,4.63,4.77,193257.0
2018-10-31,4.83,4.9,4.78,4.9,339410.0
2018-11-01,4.18,4.18,3.88,3.9,1093837.0
2018-11-02,3.94,3.98,3.56,3.59,1075384.0
2018-11-05,3.67,3.81,3.55,3.81,320469.0
2018-11-06,3.85,3.9,3.67,3.9,224081.0
2018-11-07,3.95,3.98,3.78,3.8,222756.0
2018-11-08,3.75,3.8,3.72,3.75,198113.0
2018-11-09,3.73,3.8,3.7,3.77,153743.0
2018-11-12,3.77,3.93,3.74,3.93,225171.0
2018-11-13,3.95,4.08,3.94,4.05,257521.0
2018-11-14,4.08,4.1,3.79,3.8,320404.0
2018-11-15,3.82,3.85,3.73,3.75,229298.0
2018-11-16,3.72,3.78,3.68,3.7,165344.0
2018-11-19,3.71,3.8,3.71,3.77,125733.0
2018-11-20,3.72,3.76,3.63,3.72,135736.0
2018-11-21,3.74,3.85,3.7,3.76,93127.0
2018-11-22,3.93,3.93,3.74,3.74,35734.0
2018-11-23,3.73,3.86,3.73,3.86,97816.0
2018-11-26,3.88,3.88,3.75,3.82,81516.0
2018-11-27,3.82,3.85,3.8,3.83,138240.0
2018-11-28,3.79,3.97,3.78,3.96,129024.0
2018-11-29,3.98,4.0,3.93,3.98,91056.0
2018-11-30,3.97,4.0,3.85,3.85,56729.0
2018-12-03,3.97,3.98,3.84,3.9,131796.0
2018-12-04,3.92,3.98,3.85,3.89,82914.0
2018-12-05,3.94,3.94,3.82,3.84,26871.0
2018-12-06,3.92,3.93,3.78,3.83,109494.0
2018-12-07,3.74,3.89,3.74,3.79,126679.0
2018-12-10,3.8,3.8,3.57,3.64,145644.0
2018-12-11,3.61,3.75,3.6,3.6,111277.0
2018-12-12,3.65,3.73,3.62,3.71,268696.0
2018-12-13,3.74,3.8,3.66,3.7,90996.0
2018-12-14,3.64,3.76,3.62,3.66,180815.0
2018-12-17,3.66,3.74,3.6,3.62,89152.0
2018-12-18,3.63,3.76,3.6,3.61,237981.0
2018-12-19,3.6,3.63,3.46,3.58,121374.0
2018-12-20,3.51,3.6,3.26,3.35,273185.0
2018-12-21,3.38,3.44,3.21,3.25,333995.0
2018-12-24,3.18,3.23,3.05,3.06,144679.0
2018-12-27,3.37,3.49,3.31,3.49,229730.0
2018-12-28,3.52,3.56,3.39,3.42,120624.0
2018-12-31,3.43,3.49,3.25,3.28,152008.0
2019-01-02,3.35,3.76,3.34,3.68,256119.0
2019-01-03,3.71,3.75,3.62,3.72,157372.0
2019-01-04,3.8,3.98,3.75,3.98,238499.0
2019-01-07,4.0,4.21,4.0,4.2,313793.0
2019-01-08,4.27,4.33,4.18,4.2,305050.0
2019-01-09,4.2,4.23,4.14,4.19,184936.0
2019-01-10,4.16,4.24,4.11,4.2,167856.0
2019-01-11,4.27,4.27,4.05,4.17,196114.0
2019-01-14,4.06,4.26,4.05,4.22,202797.0
2019-01-15,4.23,4.25,4.16,4.24,189082.0
2019-01-16,4.28,4.28,4.13,4.2,158439.0
2019-01-17,4.2,4.26,4.14,4.24,157829.0
2019-01-18,4.25,4.28,4.13,4.18,251333.0
2019-01-21,4.2,4.22,4.1,4.16,94757.0
2019-01-22,4.24,4.24,4.07,4.14,188409.0
2019-01-23,4.14,4.24,4.13,4.21,171257.0
2019-01-24,4.23,4.28,4.18,4.27,121691.0
2019-01-25,4.29,4.36,4.16,4.3,155117.0
2019-01-28,4.43,4.67,4.35,4.58,444183.0
2019-01-29,4.75,4.81,4.62,4.69,392082.0
2019-01-30,4.69,4.78,4.48,4.54,193297.0
2019-01-31,4.61,4.66,4.52,4.57,163741.0
2019-02-01,4.63,4.64,4.43,4.51,134897.0
2019-02-04,4.56,4.59,4.44,4.49,80990.0
2019-02-05,4.48,4.56,4.47,4.5,102965.0
2019-02-06,4.51,4.51,4.41,4.48,95947.0
2019-02-07,4.48,4.51,4.27,4.31,185835.0
2019-02-08,4.3,4.36,4.21,4.23,93842.0
2019-02-11,4.33,4.52,4.23,4.48,136528.0
2019-02-12,4.51,4.58,4.47,4.53,131659.0
2019-02-13,4.56,4.57,4.4,4.49,73216.0
2019-02-14,4.49,4.82,4.48,4.74,395492.0
2019-02-15,4.72,4.74,4.6,4.67,161909.0
2019-02-19,4.74,4.78,4.68,4.76,195116.0
2019-02-20,4.77,4.93,4.76,4.93,221809.0
2019-02-21,4.94,4.95,4.66,4.69,299950.0
2019-02-22,4.72,4.78,4.68,4.73,78130.0
2019-02-25,4.76,4.82,4.64,4.68,126990.0
2019-02-26,4.66,4.79,4.66,4.75,178693.0
2019-02-27,4.74,4.77,4.68,4.72,108655.0
2019-02-28,4.75,4.87,4.69,4.72,207764.0
2019-03-01,4.76,4.82,4.66,4.75,150847.0
2019-03-04,4.77,4.85,4.53,4.57,283224.0
2019-03-05,4.57,4.61,4.49,4.49,300890.0
2019-03-06,4.5,4.54,4.41,4.42,122451.0
2019-03-07,4.01,4.16,3.83,4.16,666676.0
2019-03-08,4.02,4.16,3.93,3.96,172340.0
2019-03-11,4.01,4.24,3.99,4.17,186284.0
2019-03-12,4.22,4.37,4.19,4.3,241307.0
2019-03-13,4.31,4.35,4.23,4.26,201854.0
2019-03-14,4.23,4.28,4.13,4.16,124138.0
2019-03-15,4.2,4.22,4.04,4.08,112117.0
2019-03-18,4.06,4.27,4.06,4.27,91041.0
2019-03-19,4.29,4.42,4.19,4.37,143375.0
2019-03-20,4.37,4.39,4.21,4.33,120975.0
2019-03-21,4.37,4.37,4.2,4.21,83565.0
2019-03-22,4.2,4.21,4.0,4.09,267928.0
2019-03-25,4.06,4.11,3.94,4.05,111862.0
2019-03-26,4.07,4.1,4.0,4.07,56707.0
2019-03-27,4.06,4.07,3.99,4.07,43612.0
2019-03-28,4.07,4.18,4.05,4.05,83533.0
2019-03-29,4.11,4.11,4.01,4.05,71524.0
2019-04-01,4.06,4.1,4.0,4.04,57246.0
2019-04-02,4.09,4.09,4.04,4.07,38889.0
2019-04-03,4.08,4.2,4.07,4.12,92596.0
2019-04-04,4.18,4.5,4.14,4.41,273002.0
2019-04-05,4.47,4.51,4.39,4.49,108681.0
2019-04-08,4.5,4.71,4.46,4.67,201847.0
2019-04-09,4.71,4.71,4.53,4.67,160192.0
2019-04-10,4.68,4.72,4.5,4.51,111868.0
2019-04-11,4.53,4.66,4.42,4.52,133451.0
2019-04-12,4.51,4.605,4.51,4.56,85471.0
2019-04-15,4.57,4.6,4.41,4.55,153501.0
2019-04-16,4.55,4.6,4.49,4.5,67407.0
2019-04-17,4.53,4.64,4.455,4.64,128673.0
2019-04-18,4.66,4.71,4.51,4.66,163351.0
2019-04-22,4.66,4.69,4.55,4.61,59266.0
2019-04-23,4.61,4.66,4.56,4.58,112706.0
2019-04-24,4.58,4.63,4.47,4.48,104167.0
2019-04-25,4.49,4.54,4.14,4.16,424464.0
2019-04-26,4.23,4.35,4.17,4.29,161758.0
2019-04-29,4.52,4.64,4.34,4.44,272691.0
2019-04-30,4.51,4.54,4.32,4.41,141617.0
2019-05-01,4.45,4.45,4.33,4.38,104134.0
2019-05-02,4.58,4.67,4.42,4.57,414712.0
2019-05-03,4.57,4.62,4.46,4.58,155713.0
2019-05-06,4.48,4.51,4.38,4.45,155753.0
2019-05-07,4.45,4.56,4.43,4.5,276819.0
2019-05-08,4.5,4.54,4.43,4.5,117925.0
2019-05-09,4.52,4.52,4.36,4.45,134660.0
2019-05-10,4.46,4.59,4.42,4.57,129470.0
2019-05-13,4.61,4.64,4.47,4.54,196198.0
2019-05-14,4.58,4.85,4.58,4.83,474091.0
2019-05-15,4.87,5.22,4.83,5.14,554281.0
2019-05-16,5.12,5.2,4.99,5.18,398934.0
2019-05-17,5.25,5.29,5.13,5.19,292718.0
2019-05-21,5.25,5.28,5.19,5.26,154026.0
2019-05-22,5.3,5.64,5.29,5.59,470843.0
2019-05-23,5.56,5.68,5.23,5.3,447856.0
2019-05-24,5.4,5.495,5.38,5.44,251223.0
2019-05-27,5.56,5.7,5.56,5.7,306414.0
2019-05-28,5.68,5.75,5.65,5.75,389355.0
2019-05-29,5.65,5.69,5.23,5.32,532228.0
2019-05-30,5.35,5.47,5.23,5.34,232495.0
2019-05-31,5.22,5.23,5.09,5.19,202760.0
2019-06-03,5.19,5.28,5.13,5.26,209144.0
2019-06-04,5.31,5.4,5.19,5.3,177321.0
2019-06-05,5.33,5.37,5.185,5.28,124016.0
2019-06-06,5.22,5.24,5.14,5.22,178461.0
2019-06-07,5.28,5.34,5.22,5.31,165306.0
2019-06-10,5.36,5.58,5.35,5.55,262004.0
2019-06-11,5.55,5.55,5.41,5.54,168633.0
2019-06-12,5.49,5.52,5.1,5.15,417285.0
2019-06-13,5.18,5.23,4.94,5.03,328837.0
2019-06-14,5.03,5.03,4.84,5.0,217161.0
2019-06-17,5.03,5.03,4.8,4.82,224678.0
2019-06-18,4.85,4.91,4.68,4.7,196185.0
2019-06-19,4.77,4.78,4.6,4.62,224525.0
2019-06-20,4.69,4.81,4.61,4.8,166413.0
2019-06-21,4.81,5.05,4.81,5.05,178807.0
2019-06-24,5.06,5.11,4.85,4.87,132369.0
2019-06-25,4.9,5.02,4.76,4.95,110357.0
2019-06-26,5.0,5.03,4.87,4.96,74146.0
2019-06-27,5.0,5.25,4.98,5.25,205461.0
2019-06-28,5.26,5.39,5.2,5.35,190295.0
2019-07-02,5.35,5.36,5.16,5.33,160352.0
2019-07-03,5.29,5.3,5.17,5.23,83815.0
2019-07-04,5.33,5.4,5.29,5.36,111311.0
2019-07-05,5.33,5.6,5.31,5.51,282171.0
2019-07-08,5.54,5.56,5.3,5.47,198145.0
2019-07-09,5.47,5.49,5.35,5.41,99933.0
2019-07-10,5.4,5.45,5.29,5.35,125039.0
2019-07-11,5.32,5.35,5.21,5.23,132339.0
2019-07-12,5.26,5.49,5.24,5.48,197708.0
2019-07-15,5.51,5.51,5.26,5.29,154341.0
2019-07-16,5.29,5.32,5.215,5.27,81457.0
2019-07-17,5.41,5.41,5.27,5.33,83021.0
2019-07-18,5.29,5.29,5.15,5.2,122447.0
2019-07-19,5.19,5.27,5.16,5.22,153357.0
2019-07-22,5.28,5.39,5.27,5.3,93425.0
2019-07-23,5.32,5.39,5.28,5.32,70894.0
2019-07-24,5.38,5.49,5.28,5.48,153129.0
2019-07-25,5.53,5.56,5.4,5.44,131682.0
2019-07-26,5.4,5.54,5.31,5.43,104654.0
2019-07-29,5.52,5.77,5.46,5.58,360372.0
2019-07-30,5.64,5.64,5.35,5.45,154575.0
2019-07-31,5.47,5.5,5.28,5.31,184455.0
2019-08-01,5.39,5.6,5.38,5.49,309436.0
2019-08-02,5.53,5.95,5.43,5.95,593756.0
2019-08-06,5.8,5.88,5.67,5.87,377363.0
2019-08-07,5.8,5.92,5.68,5.91,159053.0
2019-08-08,5.99,6.15,5.86,6.09,626556.0
2019-08-09,6.09,6.2,5.96,6.05,307270.0
2019-08-12,6.01,6.11,5.92,6.02,215899.0
2019-08-13,6.07,6.2,5.98,6.19,372181.0
2019-08-14,6.14,6.14,5.61,5.67,517790.0
2019-08-15,5.6,5.61,5.36,5.52,515216.0
2019-08-16,5.65,5.71,5.55,5.69,140351.0
2019-08-19,5.8,6.0,5.75,5.96,255169.0
2019-08-20,5.91,6.0,5.8,5.94,126538.0
2019-08-21,6.0,6.02,5.86,5.95,97025.0
2019-08-22,5.97,5.97,5.84,5.92,70309.0
2019-08-23,5.86,5.89,5.68,5.72,249673.0
2019-08-26,5.72,5.8,5.66,5.69,290391.0
2019-08-27,5.75,5.82,5.64,5.77,183137.0
2019-08-28,5.8,5.98,5.74,5.94,170663.0
2019-08-29,5.98,6.02,5.89,5.97,127721.0
2019-08-30,5.97,6.0,5.9,6.0,95804.0
2019-09-03,5.98,6.02,5.88,5.96,267544.0
2019-09-04,6.02,6.13,5.93,6.12,301395.0
2019-09-05,6.17,6.2,5.96,5.99,209091.0
2019-09-06,6.02,6.13,5.97,6.05,210753.0
2019-09-09,6.17,6.72,6.16,6.68,1019071.0
2019-09-10,6.71,6.79,6.5,6.57,580600.0
2019-09-11,6.61,6.7,6.36,6.48,531843.0
2019-09-12,6.6,6.81,6.6,6.75,513210.0
2019-09-13,6.83,7.31,6.82,7.3,1435081.0
2019-09-16,7.47,7.58,7.27,7.45,1136770.0
2019-09-17,7.15,7.51,7.12,7.42,803574.0
2019-09-18,7.34,7.35,7.15,7.28,582344.0
2019-09-19,7.29,7.395,6.9,6.97,823593.0
2019-09-20,7.02,7.29,7.02,7.19,853119.0
2019-09-23,7.29,7.395,7.165,7.35,464793.0
2019-09-24,7.45,7.49,7.14,7.18,388074.0
2019-09-25,7.18,7.22,6.93,7.18,417541.0
2019-09-26,7.08,7.08,6.59,6.8,584632.0
2019-09-27,6.8,6.995,6.68,6.7,338310.0
2019-09-30,6.7,6.72,6.23,6.47,653108.0
2019-10-01,6.58,6.68,6.28,6.39,325696.0
2019-10-02,6.32,6.39,6.08,6.34,260857.0
2019-10-03,6.29,6.4,6.19,6.38,162686.0
2019-10-04,6.41,6.66,6.41,6.65,355136.0
2019-10-07,6.75,6.76,6.48,6.58,305151.0
2019-10-08,6.61,6.67,6.42,6.45,197154.0
2019-10-09,6.44,6.78,6.44,6.68,230337.0
2019-10-10,6.71,6.88,6.69,6.79,259344.0
2019-10-11,6.85,6.96,6.72,6.73,328789.0
2019-10-15,6.69,6.76,6.57,6.65,176893.0
2019-10-16,6.73,6.87,6.66,6.76,164239.0
2019-10-17,6.82,7.01,6.81,6.91,257599.0
2019-10-18,7.21,7.48,7.11,7.35,630687.0
2019-10-21,7.49,7.58,7.29,7.57,392894.0
2019-10-22,7.57,7.59,7.14,7.4,488447.0
2019-10-23,7.45,7.58,7.36,7.5,280471.0
2019-10-24,7.66,8.02,7.61,7.95,808156.0
2019-10-25,7.89,7.99,7.575,7.65,608119.0
2019-10-28,7.81,7.96,7.63,7.78,504509.0
2019-10-29,7.94,7.98,7.63,7.81,444032.0
2019-10-30,7.82,7.86,7.43,7.6,404722.0
2019-10-31,7.2,7.28,6.73,7.23,1049203.0
2019-11-01,7.28,7.4,7.18,7.38,309376.0
2019-11-04,7.51,7.67,7.47,7.63,471725.0
2019-11-05,7.67,7.7,7.41,7.55,281524.0
2019-11-06,7.54,7.7,7.51,7.62,269020.0
2019-11-07,7.7,7.76,7.535,7.6,250664.0
2019-11-08,7.65,7.88,7.65,7.76,345648.0
2019-11-11,7.89,8.2,7.85,8.04,654321.0
2019-11-12,8.16,8.36,8.03,8.35,800336.0
2019-11-13,8.38,8.5,8.17,8.21,413800.0
2019-11-14,8.29,8.75,8.29,8.71,672693.0
2019-11-15,8.95,9.22,8.89,9.13,861509.0
2019-11-18,9.52,9.65,9.28,9.57,1018183.0
2019-11-19,9.17,9.17,8.41,8.62,1237218.0
2019-11-20,8.7,9.1,8.66,9.01,560039.0
2019-11-21,8.98,9.03,8.61,8.68,410746.0
2019-11-22,8.75,9.01,8.59,8.87,418778.0
2019-11-25,8.87,9.12,8.72,9.1,513262.0
2019-11-26,9.05,9.16,8.855,9.16,412253.0
2019-11-27,9.09,9.23,8.96,9.14,368560.0
2019-11-28,9.03,9.05,8.87,9.0,215937.0
2019-11-29,8.88,8.93,8.72,8.87,246642.0
2019-12-02,8.8,8.88,8.31,8.83,613024.0
2019-12-03,8.58,8.61,8.38,8.52,474451.0
2019-12-04,8.69,8.83,8.54,8.72,285439.0
2019-12-05,8.75,8.76,8.49,8.5,265062.0
2019-12-06,8.6,8.71,8.45,8.67,209334.0
2019-12-09,8.64,8.7,8.35,8.36,256058.0
2019-12-10,8.16,8.16,7.65,8.05,629795.0
2019-12-11,8.04,8.16,7.84,7.98,256171.0
2019-12-12,8.07,8.19,7.96,8.11,301450.0
2019-12-13,8.2,8.39,8.14,8.28,225080.0
2019-12-16,8.5,8.9,8.49,8.84,622050.0
2019-12-17,8.88,8.88,8.64,8.69,283806.0
2019-12-18,8.72,8.92,8.43,8.91,624830.0
2019-12-19,8.85,8.91,8.64,8.75,269189.0
2019-12-20,8.81,8.91,8.75,8.88,171750.0
2019-12-23,8.88,9.18,8.87,9.15,356253.0
2019-12-24,9.22,9.45,9.2,9.3,161534.0
2019-12-27,9.41,9.43,9.03,9.08,402048.0
2019-12-30,9.27,9.27,8.77,9.08,338356.0
2019-12-31,9.1,9.38,9.04,9.28,292305.0
2020-01-02,9.64,10.39,9.55,10.38,932950.0
2020-01-03,10.01,10.43,9.94,10.13,736340.0
2020-01-06,10.06,10.88,9.97,10.79,1121144.0
2020-01-07,11.0,11.07,10.53,10.61,839031.0
2020-01-08,10.67,10.91,10.62,10.67,494095.0
2020-01-09,11.06,11.24,10.94,11.21,986176.0
2020-01-10,11.36,12.02,11.23,11.84,1089637.0
2020-01-13,12.66,14.27,12.42,12.74,3723745.0
2020-01-14,13.37,13.57,12.27,13.55,2366561.0
2020-01-15,13.5,13.95,13.08,13.84,1550563.0
2020-01-16,14.3,14.75,13.68,14.4,2204357.0
2020-01-17,14.5,15.86,14.47,15.74,3503467.0
2020-01-20,15.94,16.61,15.73,16.29,2457000.0
2020-01-21,14.73,15.15,13.8,14.35,2682091.0
2020-01-22,14.31,14.83,12.47,13.13,3376808.0
2020-01-23,11.51,11.97,11.5,11.72,214165.0
2020-01-24,12.64,12.93,12.18,12.79,1883639.0
2020-01-27,12.3,12.33,11.65,12.03,1246613.0
2020-01-28,12.61,13.81,12.5,13.61,1813047.0
2020-01-29,14.25,14.43,12.82,13.19,1826275.0
2020-01-30,13.02,13.4,12.72,13.08,870038.0
2020-01-31,13.33,13.44,12.77,13.03,703450.0
2020-02-03,13.07,13.95,13.07,13.93,1096480.0
2020-02-04,14.25,14.45,13.73,14.1,1337624.0
2020-02-05,14.36,14.45,13.79,14.08,995734.0
2020-02-06,14.14,14.9,13.9,14.6,1412482.0
2020-02-07,14.64,14.74,13.87,14.26,1121603.0
2020-02-10,14.45,15.24,14.3,15.15,1241569.0
2020-02-11,15.44,15.5,14.17,14.7,1275121.0
2020-02-12,15.0,15.12,14.67,15.06,889121.0
2020-02-13,14.87,14.91,14.41,14.82,727410.0
2020-02-14,14.83,15.08,14.61,15.05,678505.0
2020-02-18,15.2,16.61,15.2,16.52,2547584.0
2020-02-19,17.33,18.78,17.23,18.66,3241442.0
2020-02-20,17.37,18.41,16.03,16.94,2679698.0
2020-02-21,17.24,17.65,16.9,17.34,1063421.0
2020-02-24,15.03,15.615,14.48,14.79,2492855.0
2020-02-25,15.64,15.84,14.6,14.77,1723245.0
2020-02-26,14.0,14.85,13.92,14.01,1727232.0
2020-02-27,12.03,12.87,11.04,12.25,2535459.0
2020-02-28,11.54,12.37,11.2,12.06,2487293.0
2020-03-02,13.05,13.43,12.09,13.36,2152212.0
2020-03-03,14.66,14.66,13.23,13.71,2441431.0
2020-03-04,14.24,14.28,13.53,14.16,1496880.0
2020-03-05,13.15,14.7,13.15,14.22,1626874.0
2020-03-06,13.38,13.79,12.88,13.01,1882047.0
2020-03-09,11.65,12.32,10.96,11.62,2089966.0
2020-03-10,12.85,13.69,12.49,13.69,2319976.0
2020-03-11,12.99,13.23,12.24,12.3,1633394.0
2020-03-12,10.86,11.38,10.5,10.84,1904576.0
2020-03-13,11.96,11.98,10.79,11.6,2219610.0
2020-03-16,9.94,11.5,9.79,10.97,1138751.0
2020-03-17,10.93,11.5,9.86,11.5,1643792.0
2020-03-18,10.6,11.13,10.14,10.51,1330899.0
2020-03-19,10.24,11.2,10.08,10.87,1049555.0
2020-03-20,11.43,11.85,10.51,11.85,1613809.0
2020-03-23,11.49,11.67,11.05,11.49,925116.0
2020-03-24,12.11,12.39,11.65,12.05,1625423.0
2020-03-25,12.35,12.71,11.75,11.96,2083128.0
2020-03-26,12.0,12.07,11.3,11.59,1261591.0
2020-03-27,11.24,11.36,10.71,10.73,790950.0
2020-03-30,10.93,11.16,10.69,10.7,646233.0
2020-03-31,11.09,11.3,10.56,10.67,866569.0
2020-04-01,10.63,10.73,10.24,10.35,685509.0
2020-04-02,10.45,11.5,10.4,11.08,952990.0
2020-04-03,11.1,11.1,10.58,10.73,573885.0
2020-04-06,11.3,11.96,11.02,11.89,707121.0
2020-04-07,12.71,12.73,11.98,12.21,942769.0
2020-04-08,12.46,12.89,12.26,12.78,756236.0
2020-04-09,13.24,13.34,12.66,12.78,759671.0
2020-04-13,12.83,12.84,12.2,12.7,322833.0
2020-04-14,13.33,14.12,13.33,14.11,1061462.0
2020-04-15,13.61,14.12,12.55,13.32,1340965.0
2020-04-16,13.73,14.15,13.67,14.1,805023.0
2020-04-17,14.61,14.62,13.91,14.26,535008.0
2020-04-20,13.96,14.44,13.92,14.33,567299.0
2020-04-21,13.97,14.13,13.7,13.86,886880.0
2020-04-22,14.17,14.6,13.95,14.56,583475.0
2020-04-23,14.34,14.61,14.02,14.17,632551.0
2020-04-24,14.18,14.34,13.99,14.25,363654.0
2020-04-27,14.49,14.94,14.27,14.43,606442.0
2020-04-28,14.7,14.85,14.26,14.34,656008.0
2020-04-29,14.5,14.765,14.27,14.54,432901.0
2020-04-30,14.35,14.435,14.04,14.15,470589.0
2020-05-01,14.05,14.05,13.02,13.14,1824630.0
2020-05-04,13.01,13.88,13.01,13.83,482560.0
2020-05-05,14.01,14.59,13.93,14.12,585562.0
2020-05-06,14.02,14.83,13.71,14.42,904662.0
2020-05-07,14.44,14.58,13.8,13.86,607669.0
2020-05-08,13.93,14.07,13.62,13.81,396035.0
2020-05-11,13.67,13.88,13.36,13.37,458293.0
2020-05-12,13.56,14.23,13.36,13.5,723546.0
2020-05-13,13.5,13.82,12.95,13.11,662937.0
2020-05-14,12.84,13.16,12.55,13.14,676648.0
2020-05-15,13.31,13.65,13.23,13.52,480818.0
2020-05-19,13.9,13.9,13.35,13.42,302668.0
2020-05-20,13.6,13.73,13.41,13.64,386260.0
2020-05-21,13.65,13.7,13.4,13.55,692505.0
2020-05-22,13.58,13.68,13.26,13.68,273022.0
2020-05-25,13.82,13.82,13.55,13.77,169534.0
2020-05-26,14.0,15.14,13.95,14.85,1202029.0
2020-05-27,15.25,15.25,14.01,14.51,937935.0
2020-05-28,14.55,14.93,14.27,14.3,781147.0
2020-05-29,14.21,14.86,14.19,14.72,599739.0
2020-06-01,14.76,15.92,14.76,15.83,606726.0
2020-06-02,15.78,15.78,14.96,15.33,695305.0
2020-06-03,15.54,15.58,15.15,15.42,612861.0
2020-06-04,15.51,16.18,15.5,16.1,719931.0
2020-06-05,16.44,16.9,16.0,16.26,857580.0
2020-06-08,16.64,16.75,16.05,16.74,718619.0
2020-06-09,16.25,16.92,15.95,16.66,835031.0
2020-06-10,16.75,19.59,16.74,19.41,1821872.0
2020-06-11,17.92,18.44,16.32,16.38,1418963.0
2020-06-12,17.67,18.53,17.32,18.13,1701813.0
2020-06-15,17.63,19.12,17.6,18.84,1224460.0
2020-06-16,19.45,19.73,18.87,19.22,816544.0
2020-06-17,19.29,19.35,18.5,18.51,489276.0
2020-06-18,18.04,19.09,17.91,19.09,561204.0
2020-06-19,18.86,18.94,18.22,18.33,688557.0
2020-06-22,18.14,18.87,18.02,18.51,571715.0
2020-06-23,18.87,19.43,18.72,19.2,815927.0
2020-06-24,19.17,19.47,17.94,18.6,647843.0
2020-06-25,18.42,19.22,17.99,19.21,719071.0
2020-06-26,19.01,19.06,18.47,18.68,621456.0
2020-06-29,19.15,21.87,19.11,21.18,1999379.0
2020-06-30,21.16,21.53,20.59,20.89,756899.0
2020-07-02,22.72,23.87,22.48,23.55,1007535.0
2020-07-03,24.79,25.5,24.02,24.71,902762.0
2020-07-06,26.0,27.12,25.55,26.96,1992357.0
2020-07-07,26.33,27.02,25.53,26.54,1324564.0
2020-07-08,26.53,27.5,26.26,27.11,1550840.0
2020-07-09,28.0,29.2,26.7,28.16,1456545.0
2020-07-10,27.94,28.36,27.11,27.87,981698.0
2020-07-13,28.28,28.94,23.57,24.83,2133788.0
2020-07-14,25.0,26.41,24.45,26.38,1553783.0
2020-07-15,26.75,27.97,26.32,27.9,951907.0
2020-07-16,27.35,27.81,25.84,26.14,988463.0
2020-07-17,26.38,26.71,26.01,26.54,643161.0
2020-07-20,25.84,26.26,25.11,25.71,783168.0
2020-07-21,26.0,26.55,24.91,25.17,839691.0
2020-07-22,25.13,25.44,23.66,24.38,905647.0
2020-07-23,22.01,23.46,21.36,21.95,2237741.0
2020-07-24,20.21,21.47,19.77,21.29,1468521.0
2020-07-27,21.79,22.09,20.45,20.67,818578.0
2020-07-28,21.03,21.14,20.07,20.13,540880.0
2020-07-29,20.09,20.73,19.7,19.82,634150.0
2020-07-30,18.81,19.76,18.59,19.59,618466.0
2020-07-31,20.06,20.13,18.9,19.03,658744.0
2020-08-04,20.95,21.32,19.57,20.01,1245040.0
2020-08-05,20.2,20.56,19.67,20.09,599341.0
2020-08-06,20.33,20.4,19.21,19.79,1087002.0
2020-08-07,20.06,21.15,19.61,19.75,1240665.0
2020-08-10,20.0,20.4,19.52,19.76,767953.0
2020-08-11,19.85,19.9,18.36,18.44,1100411.0
2020-08-12,18.6,19.17,18.28,19.08,796495.0
2020-08-13,19.05,20.05,18.88,19.51,765049.0
2020-08-14,19.64,19.64,18.84,19.04,461563.0
2020-08-17,19.37,20.67,19.13,20.54,1038214.0
2020-08-18,21.08,21.33,20.47,20.92,1212660.0
2020-08-19,21.34,21.96,20.75,21.08,1338239.0
2020-08-20,21.2,21.26,19.08,19.87,1757565.0
2020-08-21,20.6,21.9,20.35,21.39,1470665.0
2020-08-24,22.29,23.42,21.09,21.83,1896073.0
2020-08-25,21.85,21.88,20.68,21.11,1283404.0
2020-08-26,21.18,21.37,20.77,20.82,871601.0
2020-08-27,20.99,21.11,20.46,20.76,1032794.0
2020-08-28,20.63,21.24,20.58,20.96,783283.0
2020-08-31,21.07,21.84,21.06,21.65,840644.0
2020-09-01,21.76,22.16,20.77,22.15,1085530.0
2020-09-02,21.8,21.82,19.94,20.31,2041613.0
2020-09-03,19.99,20.01,18.14,18.28,1877935.0
2020-09-04,18.69,18.82,16.67,17.91,1861640.0
2020-09-08,17.7,19.08,17.46,18.44,1786206.0
2020-09-09,19.06,19.08,18.44,18.81,933703.0
2020-09-10,19.0,19.02,18.43,18.6,833952.0
2020-09-11,18.61,18.64,18.06,18.2,861094.0
2020-09-14,18.55,19.21,18.32,19.03,1198398.0
2020-09-15,19.3,20.36,19.2,20.1,1623431.0
2020-09-16,20.14,20.67,19.78,20.56,1052884.0
2020-09-17,20.19,20.87,19.86,20.66,1160664.0
2020-09-18,20.93,21.6,20.72,20.99,3395497.0
2020-09-21,20.3,21.79,20.1,21.71,1334291.0
2020-09-22,21.72,21.78,20.77,21.31,1027573.0
2020-09-23,21.31,21.49,19.95,19.98,806410.0
2020-09-24,19.51,19.55,18.78,18.99,821235.0
2020-09-25,18.94,19.53,18.87,19.12,755550.0
2020-09-28,19.78,20.96,19.67,19.96,1119117.0
2020-09-29,20.21,20.77,19.59,20.26,933228.0
2020-09-30,20.4,20.5,19.7,20.12,710985.0
2020-10-01,20.39,21.88,20.18,21.86,1794864.0
2020-10-02,20.96,22.2,20.9,21.37,1184732.0
2020-10-05,21.79,23.31,21.68,23.27,1226819.0
2020-10-06,23.3,23.74,22.5,23.1,1268086.0
2020-10-07,23.81,24.82,23.71,24.32,1406077.0
2020-10-08,24.95,25.39,22.83,23.29,1547224.0
2020-10-09,23.58,25.14,23.36,24.69,1157443.0
2020-10-13,24.45,24.82,24.07,24.61,778947.0
2020-10-14,24.6,24.98,24.32,24.8,695193.0
2020-10-15,23.43,24.6,22.97,24.49,1796738.0
2020-10-16,24.44,24.57,23.52,23.63,1283475.0
2020-10-19,23.15,23.67,22.73,22.79,876377.0
2020-10-20,22.58,23.03,22.05,22.1,747942.0
2020-10-21,22.01,22.22,20.63,20.66,1179859.0
2020-10-22,20.64,21.62,20.63,21.08,774698.0
2020-10-23,21.28,21.66,20.74,20.99,653486.0
2020-10-26,20.52,21.04,19.82,20.05,766997.0
2020-10-27,20.27,20.68,19.94,20.03,747057.0
2020-10-28,19.34,19.85,19.11,19.26,735536.0
2020-10-29,19.63,19.92,19.37,19.71,657950.0
2020-10-30,20.25,20.9,19.4,19.65,826200.0
2020-11-02,20.1,20.67,19.75,20.26,821441.0
2020-11-03,20.98,21.62,20.68,21.48,1182380.0
2020-11-04,21.24,21.24,20.01,20.81,1045327.0
2020-11-05,21.33,21.91,21.27,21.76,969017.0
2020-11-06,21.19,21.67,20.25,20.35,1108435.0
2020-11-09,21.37,21.88,20.67,21.0,1478026.0
2020-11-10,21.48,21.48,19.595,19.64,1485613.0
2020-11-11,20.33,21.13,20.15,21.13,1474763.0
2020-11-12,21.01,21.59,20.62,21.01,686665.0
2020-11-13,21.21,21.54,21.0,21.27,610334.0
2020-11-16,21.26,22.39,20.87,22.3,916621.0
2020-11-17,22.19,22.64,21.65,22.64,719136.0
2020-11-18,22.8,23.18,22.01,22.13,772696.0
2020-11-19,22.1,23.79,22.06,23.68,935324.0
2020-11-20,24.0,25.58,23.85,25.26,1103760.0
2020-11-23,25.78,28.33,25.61,28.22,1489650.0
2020-11-24,26.55,27.97,25.06,26.01,2315235.0
2020-11-25,25.54,26.68,24.35,26.32,1995829.0
2020-11-26,26.35,26.75,25.75,25.8,416460.0
2020-11-27,26.78,27.8,26.51,27.06,1434320.0
2020-11-30,27.26,27.47,25.38,26.76,1424217.0
2020-12-01,27.02,27.02,25.05,25.83,1133055.0
2020-12-02,25.0,25.42,23.86,24.63,1144494.0
2020-12-03,24.85,24.91,23.51,23.66,1392028.0
2020-12-04,24.02,24.82,23.75,24.57,801797.0
2020-12-07,25.22,25.45,24.43,24.9,809915.0
2020-12-08,25.16,27.17,25.03,27.08,1374643.0
2020-12-09,26.91,27.49,24.87,25.2,1304580.0
2020-12-10,24.76,25.93,24.61,25.02,770567.0
2020-12-11,24.99,25.27,24.12,24.3,971840.0
2020-12-14,25.08,25.1,23.51,23.53,854730.0
2020-12-15,24.03,25.01,23.93,24.64,917392.0
2020-12-16,25.05,25.13,24.17,25.0,701737.0
2020-12-17,25.28,26.14,24.87,26.02,852992.0
2020-12-18,26.31,28.0,25.58,27.12,1683664.0
2020-12-21,26.65,27.15,26.05,26.73,863797.0
2020-12-22,27.53,29.5,27.34,29.29,1763401.0
2020-12-23,29.42,30.35,28.91,30.17,1178064.0
2020-12-24,30.2,30.61,28.9,30.05,855796.0
2020-12-29,29.55,29.73,27.81,28.37,1093842.0
2020-12-30,28.39,30.12,28.22,30.05,700387.0
2020-12-31,29.55,30.3,29.21,29.78,735852.0
2021-01-04,30.0,30.4,28.38,28.8,894023.0
2021-01-05,28.33,29.44,28.21,29.23,557089.0
2021-01-06,29.92,32.13,29.49,30.81,1247672.0
2021-01-07,33.56,35.76,33.29,35.64,2190381.0
2021-01-08,36.9,37.46,35.47,36.64,1772302.0
2021-01-11,35.26,37.68,35.04,36.95,1286844.0
2021-01-12,40.07,44.24,39.75,43.59,2545443.0
2021-01-13,46.94,48.43,44.05,46.4,3052717.0
2021-01-14,44.04,44.9,41.62,43.67,1982945.0
2021-01-15,41.38,41.66,38.53,39.24,1783310.0
2021-01-18,39.0,42.12,38.95,41.6,823482.0
2021-01-19,43.11,46.05,41.88,45.63,1991734.0
2021-01-20,44.89,45.15,42.5,44.52,1571826.0
2021-01-21,43.9,45.89,42.59,44.97,1197557.0
2021-01-22,43.72,47.26,43.66,47.11,1174201.0
2021-01-25,46.62,48.37,43.35,45.08,1993455.0
2021-01-26,45.25,49.12,45.22,47.37,1807817.0
2021-01-27,45.0,46.28,42.13,44.01,2180050.0
2021-01-28,43.99,44.75,42.25,43.53,1270498.0
2021-01-29,42.92,45.47,42.83,43.73,1175118.0
2021-02-01,45.14,45.99,43.21,45.7,1119870.0
2021-02-02,46.05,46.84,44.92,46.68,1134785.0
2021-02-03,46.8,47.65,46.07,47.4,939016.0
2021-02-04,48.0,50.2,47.42,48.95,1293068.0
2021-02-05,50.05,50.25,47.84,49.38,1120741.0
2021-02-08,50.0,52.43,49.55,52.23,948229.0
2021-02-09,52.23,53.9,51.79,51.93,1233935.0
2021-02-10,50.72,52.62,44.98,45.18,3003299.0
2021-02-11,47.34,47.39,45.12,46.56,1652255.0
2021-02-12,46.45,46.51,45.06,45.73,969377.0
2021-02-16,46.06,46.64,42.39,42.89,1495603.0
2021-02-17,41.25,42.29,39.81,40.65,1997546.0
2021-02-18,38.5,39.99,37.46,38.27,1983868.0
2021-02-19,39.25,42.11,38.35,40.72,1391948.0
2021-02-22,39.65,40.39,38.03,38.36,2198479.0
2021-02-23,34.85,37.81,32.35,37.52,2720233.0
2021-02-24,38.13,38.37,36.15,37.9,1880881.0
2021-02-25,36.96,37.74,34.18,34.63,1950842.0
2021-02-26,34.78,36.66,34.52,35.6,3234454.0
2021-03-01,37.23,37.74,36.23,37.63,1272996.0
2021-03-02,37.76,38.0,35.42,35.59,1226662.0
2021-03-03,35.28,36.3,32.32,32.39,2023774.0
2021-03-04,31.1,32.62,28.9,30.0,2724055.0
2021-03-05,30.35,30.51,25.72,28.33,2858171.0
2021-03-08,27.99,29.23,26.76,26.82,2044402.0
2021-03-09,29.1,30.04,28.25,29.76,1935325.0
2021-03-10,33.41,33.41,29.14,29.63,2620681.0
2021-03-11,30.34,32.91,29.36,32.66,2652868.0
2021-03-12,31.11,32.88,30.0,32.87,1748859.0
2021-03-15,33.0,33.7,31.8,33.28,1286721.0
2021-03-16,33.08,34.09,31.76,32.09,1255131.0
2021-03-17,30.94,32.4,30.45,32.05,1102125.0
2021-03-18,31.52,32.05,30.56,30.71,971626.0
2021-03-19,30.05,31.29,28.89,31.17,1168972.0
2021-03-22,31.39,32.47,30.97,31.88,799792.0
2021-03-23,31.3,31.99,29.54,29.67,1122276.0
2021-03-24,30.08,30.25,27.75,27.87,1309553.0
2021-03-25,26.65,28.5,26.24,28.42,1420625.0
2021-03-26,28.8,29.08,27.56,28.59,920526.0
2021-03-29,28.87,28.88,26.54,26.79,1099114.0
2021-03-30,26.83,29.02,26.5,28.76,1618154.0
2021-03-31,29.87,30.96,29.42,30.65,1461895.0
2021-04-01,31.5,31.92,30.11,30.29,1451510.0
2021-04-05,31.03,32.09,30.92,31.04,2427126.0
2021-04-06,31.27,31.9,30.68,30.72,1295957.0
2021-04-07,30.75,31.06,29.21,29.36,1349730.0
2021-04-08,29.58,31.22,29.47,30.23,1438915.0
2021-04-09,30.31,30.34,29.09,29.22,1238764.0
2021-04-12,29.12,29.2,27.8,28.02,1639601.0
2021-04-13,28.04,28.24,27.03,27.67,1740174.0
2021-04-14,27.79,28.83,27.59,27.68,1337129.0
2021-04-15,28.15,28.25,25.15,25.87,2359298.0
2021-04-16,26.22,27.22,26.07,26.84,2871476.0
2021-04-19,26.68,26.92,25.13,25.4,1753598.0
2021-04-20,25.0,25.57,24.09,24.41,1616543.0
2021-04-21,23.8,25.11,23.05,25.06,1608549.0
2021-04-22,26.26,26.8,25.24,25.42,1587473.0
2021-04-23,25.55,27.39,25.15,27.33,1032038.0
2021-04-26,27.95,27.99,26.1,27.76,1521153.0
2021-04-27,27.91,28.18,27.22,27.93,963524.0
2021-04-28,28.04,28.58,27.53,27.96,1026727.0
2021-04-29,28.31,28.37,26.71,27.16,1048511.0
2021-04-30,26.71,27.75,26.51,26.84,988538.0
2021-05-03,27.26,27.26,24.75,24.84,1866939.0
2021-05-04,21.03,21.03,19.62,19.99,3843447.0
2021-05-05,20.2,20.24,18.76,19.21,2483439.0
2021-05-06,18.09,18.91,17.79,18.37,2421869.0
2021-05-07,18.74,19.66,18.61,18.69,1825795.0
2021-05-10,18.42,18.43,17.31,17.4,2157307.0
2021-05-11,15.6,18.38,15.5,17.75,2523339.0
2021-05-12,17.5,17.96,17.1,17.43,1399988.0
2021-05-13,17.63,18.1,16.54,16.83,1644479.0
2021-05-14,17.2,17.82,16.64,17.75,1814601.0
2021-05-17,17.63,17.69,16.81,17.24,1639830.0
2021-05-18,17.47,18.73,16.9,18.27,1926426.0
2021-05-19,18.0,18.93,17.59,18.66,1681885.0
2021-05-20,18.8,19.05,18.49,18.88,1349466.0
2021-05-21,19.35,20.38,18.75,19.77,2295834.0
2021-05-25,19.92,20.09,19.35,19.46,1370698.0
2021-05-26,19.62,20.6,19.45,20.32,1368631.0
2021-05-27,20.56,21.06,19.79,21.06,1877008.0
2021-05-28,21.49,21.7,20.85,20.93,1751063.0
2021-05-31,21.59,21.59,20.9,21.01,371905.0
2021-06-01,21.17,21.29,20.47,20.95,1072413.0
2021-06-02,20.92,20.93,20.28,20.7,1285758.0
2021-06-03,20.65,21.2,20.3,20.36,1114369.0
2021-06-04,20.45,21.16,20.38,20.5,965192.0
2021-06-07,20.71,21.89,20.1,21.83,1945706.0
2021-06-08,22.35,22.82,21.59,22.33,1805537.0
2021-06-09,22.83,22.91,21.82,21.95,1544376.0
2021-06-10,21.65,21.93,21.36,21.64,945528.0
2021-06-11,21.76,22.34,21.59,22.11,666041.0
2021-06-14,22.21,22.39,21.63,21.66,947612.0
2021-06-15,21.82,21.96,20.75,20.88,1085904.0
2021-06-16,20.79,21.39,20.62,21.08,1193704.0
2021-06-17,20.83,21.74,20.64,21.61,859977.0
2021-06-18,21.44,21.77,20.69,21.04,1106510.0
2021-06-21,20.99,21.01,20.35,20.92,849750.0
2021-06-22,21.03,22.34,20.92,22.2,1492820.0
2021-06-23,22.12,22.79,21.85,22.67,1035840.0
2021-06-24,22.91,22.92,21.72,22.07,1370612.0
2021-06-25,22.25,22.97,22.1,22.25,1246214.0
2021-06-28,22.86,23.37,22.51,23.05,1349056.0
2021-06-29,23.41,23.66,22.4,22.66,1662227.0
2021-06-30,22.8,22.8,22.16,22.48,939904.0
2021-07-02,22.52,22.9,22.28,22.42,753698.0
2021-07-05,22.39,22.58,21.95,22.19,314149.0
2021-07-06,22.35,23.55,22.32,22.6,1239622.0
2021-07-07,22.6,22.66,20.68,20.77,1440206.0
2021-07-08,20.2,21.07,20.08,20.89,988901.0
2021-07-09,21.13,21.27,20.52,21.15,830571.0
2021-07-12,21.42,21.54,20.53,21.14,1051175.0
2021-07-13,21.08,21.12,20.24,20.28,914096.0
2021-07-14,19.86,20.23,19.28,19.36,1125908.0
2021-07-15,19.36,19.75,18.72,19.15,1481632.0
2021-07-16,19.2,19.44,19.03,19.1,861295.0
2021-07-19,18.71,19.63,18.46,19.41,970881.0
2021-07-20,19.54,20.16,18.86,20.05,850666.0
2021-07-21,20.14,20.83,20.05,20.82,831843.0
2021-07-22,20.88,21.01,20.13,20.26,642782.0
2021-07-23,20.25,20.31,19.63,19.84,561836.0
2021-07-26,19.8,20.12,19.35,19.58,663187.0
2021-07-27,19.8,19.81,18.72,19.58,907724.0
2021-07-28,19.58,20.73,19.57,20.62,995526.0
2021-07-29,20.8,20.89,19.98,20.02,844226.0
2021-07-30,19.86,20.41,19.66,20.2,635013.0
2021-08-03,20.15,20.22,19.36,19.59,787714.0
2021-08-04,19.36,19.83,19.05,19.1,747504.0
2021-08-05,18.81,19.21,18.46,19.05,1105722.0
2021-08-06,19.96,20.66,19.3,19.5,1580711.0
2021-08-09,19.26,20.895,19.06,20.66,1353622.0
2021-08-10,21.21,21.81,20.46,20.72,1338245.0
2021-08-11,20.82,20.91,19.73,19.88,1416070.0
2021-08-12,19.87,19.98,19.35,19.71,748948.0
2021-08-13,19.72,19.72,18.79,18.91,968457.0
2021-08-16,18.93,19.46,18.69,18.84,751160.0
2021-08-17,18.73,18.8,18.22,18.63,742707.0
2021-08-18,18.84,19.73,18.66,19.45,1749110.0
2021-08-19,19.31,19.9,19.21,19.28,834696.0
2021-08-20,19.38,19.69,18.88,19.02,857098.0
2021-08-23,19.1,20.5,18.95,20.47,1315581.0
2021-08-24,20.48,21.14,20.45,21.02,1096048.0
2021-08-25,20.89,21.22,20.46,20.49,1016096.0
2021-08-26,20.42,21.08,20.3,20.44,708768.0
2021-08-27,20.01,20.785,20.01,20.66,539016.0
2021-08-30,20.72,20.98,20.06,20.84,722876.0
2021-08-31,20.76,21.7,20.76,21.26,934084.0
2021-09-01,21.09,21.52,20.91,21.01,873891.0
2021-09-02,21.09,21.55,20.95,21.16,737438.0
2021-09-03,21.1,21.22,20.36,20.54,796269.0
2021-09-07,20.7,21.74,20.6,21.45,1115522.0
2021-09-08,21.41,21.69,19.6,19.61,1571643.0
2021-09-09,19.57,20.48,19.43,19.86,983123.0
2021-09-10,19.97,20.16,19.27,19.35,749025.0
2021-09-13,19.41,19.83,18.81,19.65,1195750.0
2021-09-14,19.93,20.49,19.5,19.69,1019209.0
2021-09-15,19.55,19.69,19.01,19.17,1011294.0
2021-09-16,19.1,19.37,18.82,19.2,724251.0
2021-09-17,19.43,20.19,19.19,20.19,1330540.0
2021-09-20,19.54,19.64,18.98,19.31,1399735.0
2021-09-21,19.44,19.57,19.04,19.32,808079.0
2021-09-22,19.33,19.91,19.32,19.84,869372.0
2021-09-23,19.86,20.1,19.46,19.7,777024.0
2021-09-24,19.57,19.58,18.6,18.64,1482537.0
2021-09-27,18.69,19.37,18.26,19.18,1030961.0
2021-09-28,18.99,19.02,18.2,18.25,1120319.0
2021-09-29,18.41,18.52,17.51,17.56,1146209.0
2021-09-30,17.67,18.19,17.56,17.78,1054901.0
2021-10-01,17.85,17.98,17.44,17.75,768220.0
2021-10-04,17.54,17.54,16.56,16.67,1088381.0
2021-10-05,16.7,16.92,16.43,16.63,787783.0
2021-10-06,16.31,16.71,16.12,16.45,959273.0
2021-10-07,16.78,17.43,16.37,17.01,1241956.0
2021-10-08,17.18,17.49,16.97,17.01,888702.0
2021-10-12,17.47,18.7,17.3,18.63,1689578.0
2021-10-13,18.82,20.07,18.82,20.05,1843491.0
2021-10-14,20.18,20.38,18.98,19.44,1992873.0
2021-10-15,19.51,20.24,19.11,19.5,1570230.0
2021-10-18,19.42,20.16,19.36,19.7,1016941.0
2021-10-19,19.72,20.68,19.5,20.6,1353128.0
2021-10-20,20.5,20.76,20.15,20.46,723848.0
2021-10-21,20.52,21.0,20.07,20.19,876061.0
2021-10-22,20.08,20.09,19.2,19.35,898636.0
2021-10-25,19.6,20.55,19.13,20.42,1048964.0
2021-10-26,20.49,20.74,19.58,19.82,1103512.0
2021-10-27,20.02,20.72,19.83,20.0,1023804.0
2021-10-28,20.13,22.27,20.0,21.84,2267577.0
2021-10-29,21.98,22.48,21.67,22.43,1203656.0
2021-11-01,22.46,23.68,22.45,23.61,1960174.0
2021-11-02,23.67,23.7,22.67,22.75,1056320.0
2021-11-03,22.49,22.85,21.85,22.73,912607.0
2021-11-04,23.0,23.28,22.59,22.76,878408.0
2021-11-05,22.61,22.81,21.75,22.1,992795.0
2021-11-08,22.81,24.48,22.73,24.08,1499913.0
2021-11-09,23.33,23.9,20.98,21.03,2323551.0
2021-11-10,20.62,21.63,20.04,21.23,1542587.0
2021-11-11,21.46,22.99,21.33,22.58,1234190.0
2021-11-12,22.72,23.45,22.34,22.94,965698.0
2021-11-15,22.95,22.97,22.02,22.31,880357.0
2021-11-16,22.15,22.44,21.67,22.43,782002.0
2021-11-17,21.35,22.23,20.97,21.02,1250871.0
2021-11-18,21.0,21.29,20.02,20.27,1189598.0
2021-11-19,20.25,21.07,20.22,20.58,1102706.0
2021-11-22,21.28,21.61,20.35,20.39,1216173.0
2021-11-23,20.33,20.62,19.38,19.83,1181666.0
2021-11-24,19.6,20.26,19.39,20.14,793199.0
2021-11-25,20.29,20.45,20.12,20.15,141206.0
2021-11-26,19.4,19.75,19.17,19.38,1095467.0
2021-11-29,19.7,19.82,19.12,19.57,760029.0
2021-11-30,19.22,19.77,18.72,19.45,1283619.0
2021-12-01,19.61,19.77,18.05,18.05,1601123.0
2021-12-02,18.1,18.51,17.59,17.94,1247585.0
2021-12-03,17.96,17.97,16.52,16.96,1799669.0
2021-12-06,16.94,17.475,16.18,17.32,1450187.0
2021-12-07,17.92,18.18,17.43,18.04,1161405.0
2021-12-08,18.01,18.43,17.81,18.28,885787.0
2021-12-09,18.21,18.27,16.98,17.1,1119676.0
2021-12-10,17.15,17.42,16.64,16.71,1128143.0
2021-12-13,16.64,17.1,16.36,16.77,928514.0
2021-12-14,16.6,16.63,15.7,15.89,1441532.0
2021-12-15,15.9,16.4,15.5,16.33,1366593.0
2021-12-16,16.45,17.05,15.94,16.08,2161223.0
2021-12-17,15.75,16.77,15.51,16.67,1245418.0
2021-12-20,15.83,16.17,15.42,15.59,1562210.0
2021-12-21,15.69,16.2,15.61,16.17,1285455.0
2021-12-22,16.17,16.18,15.83,16.06,941159.0
2021-12-23,16.15,16.46,15.85,16.25,816639.0
2021-12-24,16.29,16.48,15.98,16.04,226757.0
2021-12-29,15.71,15.9,15.03,15.31,1574280.0
2021-12-30,15.29,16.48,15.18,16.13,1158630.0
2021-12-31,16.0,16.34,15.84,15.89,693465.0
2022-01-04,15.97,16.1,15.27,15.98,1249998.0
2022-01-05,15.89,16.14,15.26,15.33,1146130.0
2022-01-06,15.21,15.58,14.71,15.14,1247918.0
2022-01-07,15.04,15.52,14.73,14.74,1194341.0
2022-01-10,14.58,14.58,13.77,14.11,1653640.0
2022-01-11,14.09,14.53,13.97,14.22,1179740.0
2022-01-12,14.41,14.7,14.03,14.06,1129796.0
2022-01-13,14.26,14.52,13.79,13.85,1393021.0
2022-01-14,13.6,13.94,13.43,13.8,1321661.0
2022-01-17,13.81,14.15,13.67,14.14,416559.0
2022-01-18,13.5,13.9,13.33,13.38,1535400.0
2022-01-19,13.28,13.63,13.0,13.07,1382735.0
2022-01-20,13.15,13.79,13.07,13.14,1602444.0
2022-01-21,12.81,12.96,12.26,12.39,1757247.0
2022-01-24,11.65,12.39,11.15,12.39,2630505.0
2022-01-25,12.03,12.33,11.65,12.0,1614207.0
2022-01-26,12.71,12.89,11.96,12.02,1942461.0
2022-01-27,12.15,12.32,11.31,11.39,1728415.0
2022-01-28,11.27,11.76,10.94,11.75,1574410.0
2022-01-31,11.79,13.29,11.74,13.26,1793666.0
2022-02-01,13.4,13.75,12.9,13.58,1862694.0
2022-02-02,13.67,13.74,12.61,12.73,1516648.0
2022-02-03,12.44,12.75,11.98,12.03,1151501.0
2022-02-04,12.12,12.64,12.01,12.41,1045597.0
2022-02-07,11.77,12.43,11.73,11.78,1099376.0
2022-02-08,11.72,11.96,11.57,11.92,931729.0
2022-02-09,12.26,12.6,12.13,12.49,1056427.0
2022-02-10,12.2,12.74,12.04,12.12,1406038.0
2022-02-11,12.12,12.42,11.68,11.83,1291819.0
2022-02-14,11.58,12.23,11.57,11.81,1154295.0
2022-02-15,12.16,13.09,12.0,13.08,1584887.0
2022-02-16,12.93,13.3,12.69,13.26,1194212.0
2022-02-17,13.11,13.16,12.54,12.66,861204.0
2022-02-18,12.67,12.74,12.13,12.26,902249.0
2022-02-22,11.94,12.24,11.46,11.59,1428732.0
2022-02-23,11.78,12.05,11.25,11.28,1032563.0
2022-02-24,10.8,12.29,10.68,12.28,1819649.0
2022-02-25,12.39,12.45,11.88,12.45,1067737.0
2022-02-28,13.2,14.58,13.13,14.5,2336867.0
2022-03-01,14.43,14.51,13.745,14.02,1729233.0
2022-03-02,14.13,14.18,13.52,13.87,1096669.0
2022-03-03,13.97,13.97,13.0,13.1,1202712.0
2022-03-04,13.1,13.43,12.29,12.36,1297642.0
2022-03-07,12.65,13.45,12.52,13.05,1652610.0
2022-03-08,13.52,15.26,13.16,14.9,2800337.0
2022-03-09,15.08,15.33,14.27,14.92,1877254.0
2022-03-10,14.77,15.12,14.2,14.78,1248172.0
2022-03-11,15.0,15.08,13.92,13.98,1308807.0
2022-03-14,14.05,14.05,12.89,12.95,1308667.0
2022-03-15,12.86,13.12,12.09,13.11,1800593.0
2022-03-16,13.24,13.95,13.0,13.95,1332596.0
2022-03-17,13.84,14.55,13.75,14.55,1351906.0
2022-03-18,14.41,15.07,14.33,14.77,1283641.0
2022-03-21,14.75,14.96,14.08,14.43,1136830.0
2022-03-22,14.46,15.24,14.28,14.81,1220517.0
2022-03-23,15.05,15.69,14.72,15.22,1305203.0
2022-03-24,15.26,15.4,14.75,15.38,1220359.0
2022-03-25,15.38,15.4,14.4,14.67,1869165.0
2022-03-28,14.69,15.17,14.23,14.52,1044845.0
2022-03-29,14.77,15.415,14.6,15.35,1348598.0
2022-03-30,15.15,15.45,14.71,14.8,977499.0
2022-03-31,14.87,15.18,14.55,14.55,881993.0
2022-04-01,14.84,14.96,14.28,14.45,1245279.0
2022-04-04,14.45,15.69,14.45,15.5,1761907.0
2022-04-05,15.5,15.53,14.84,14.9,1210793.0
2022-04-06,14.64,14.8,13.68,14.01,1807530.0
2022-04-07,14.01,14.26,13.6,13.98,1136235.0
2022-04-08,13.91,14.07,13.4,13.4,996294.0
2022-04-11,13.21,13.79,13.09,13.61,1154354.0
2022-04-12,13.76,13.97,13.04,13.11,1473609.0
2022-04-13,13.17,13.35,13.0,13.2,921828.0
2022-04-14,13.22,13.3,12.78,12.81,1077990.0
2022-04-18,12.75,12.79,12.33,12.51,1126973.0
2022-04-19,12.69,13.32,12.47,13.09,1605793.0
2022-04-20,13.07,13.16,12.45,12.46,1118260.0
2022-04-21,12.59,12.79,11.46,11.57,1590983.0
2022-04-22,11.66,11.93,11.13,11.25,1712318.0
2022-04-25,11.12,11.65,10.99,11.57,1492175.0
2022-04-26,11.59,11.59,10.98,11.02,1427551.0
2022-04-27,11.09,11.4,10.63,10.65,1323006.0
2022-04-28,10.85,10.97,10.13,10.81,1473052.0
2022-04-29,10.66,11.21,10.59,10.67,1248029.0
2022-05-02,10.62,10.96,10.46,10.95,1189141.0
2022-05-03,10.93,11.37,10.77,11.1,1173266.0
2022-05-04,11.22,11.7,10.99,11.67,1832377.0
2022-05-05,11.46,11.49,10.57,10.69,1451181.0
2022-05-06,10.55,10.65,9.78,10.05,1942710.0
2022-05-09,9.74,9.76,8.9,8.97,2192008.0
2022-05-10,9.49,9.49,8.38,8.64,2948811.0
2022-05-11,8.67,8.71,7.84,7.87,2609161.0
2022-05-12,7.69,8.62,7.55,8.16,2757207.0
2022-05-13,8.5,9.13,8.46,8.87,2441064.0
2022-05-16,8.89,9.02,8.47,8.47,2028843.0
2022-05-17,8.8,9.05,8.49,8.98,1781632.0
2022-05-18,8.94,9.49,8.83,8.91,1321583.0
2022-05-19,8.91,9.62,8.88,9.5,1842951.0
2022-05-20,9.6,9.71,8.75,9.3,2023129.0
2022-05-24,9.01,9.08,8.39,8.44,1656288.0
2022-05-25,8.5,8.86,8.36,8.78,1535063.0
2022-05-26,8.83,9.47,8.69,9.39,1558953.0
2022-05-27,9.48,9.98,9.42,9.96,1606379.0
2022-05-30,10.09,10.17,9.7,10.12,1071937.0
2022-05-31,9.87,10.01,9.13,9.16,3610178.0
2022-06-01,9.22,9.455,8.88,8.98,1623917.0
2022-06-02,9.02,9.64,8.9,9.53,1997266.0
2022-06-03,9.37,9.54,9.07,9.2,1446850.0
2022-06-06,9.45,9.87,9.18,9.5,1775570.0
2022-06-07,9.25,9.51,9.19,9.5,1154132.0
2022-06-08,9.37,9.63,9.21,9.37,1255571.0
2022-06-09,9.18,9.24,8.89,8.89,1300722.0
2022-06-10,8.74,8.94,8.56,8.64,1011325.0
2022-06-13,8.15,8.25,7.59,7.69,1584168.0
2022-06-14,7.79,7.85,7.46,7.55,1408646.0
2022-06-15,7.73,8.17,7.55,8.05,1401513.0
2022-06-16,7.76,7.98,7.49,7.57,1322913.0
2022-06-17,7.76,8.25,7.7,8.05,1594365.0
2022-06-20,8.08,8.39,8.01,8.31,358802.0
2022-06-21,8.3,8.62,8.15,8.36,1351081.0
2022-06-22,8.13,8.69,8.1,8.39,1282398.0
2022-06-23,8.46,8.8,8.32,8.79,1354311.0
2022-06-24,8.89,9.02,8.68,8.84,987577.0
2022-06-27,8.95,8.98,8.55,8.68,878613.0
2022-06-28,8.72,8.85,8.25,8.31,1039635.0
2022-06-29,8.31,8.31,7.95,8.11,1369687.0
2022-06-30,7.93,8.27,7.76,8.13,1245130.0
2022-07-04,8.25,8.31,8.05,8.13,209698.0
2022-07-05,7.99,8.4,7.73,8.4,1439107.0
2022-07-06,8.35,8.73,8.33,8.6,1328897.0
2022-07-07,8.53,9.48,8.52,9.38,1396644.0
2022-07-08,9.2,9.69,9.14,9.46,938748.0
2022-07-11,9.41,9.43,8.71,8.86,1268944.0
2022-07-12,8.85,9.06,8.55,8.81,922407.0
2022-07-13,8.57,9.15,8.34,8.94,1141762.0
2022-07-14,8.78,9.0,8.68,8.78,1089335.0
2022-07-15,8.69,8.75,7.87,8.21,1593398.0
2022-07-18,8.39,9.08,8.37,8.93,1454160.0
2022-07-19,9.09,9.25,8.79,9.2,1134924.0
2022-07-20,9.23,9.59,9.18,9.41,883972.0
2022-07-21,9.4,9.59,9.24,9.4,814241.0
2022-07-22,9.49,9.67,8.98,9.04,892978.0
2022-07-25,9.02,9.02,8.61,8.93,701627.0
2022-07-26,8.8,8.81,8.44,8.51,728980.0
2022-07-27,8.65,9.12,8.64,9.07,951892.0
2022-07-28,9.8,10.78,9.73,10.32,2577014.0
2022-07-29,10.21,10.53,10.1,10.28,1345646.0
2022-08-02,9.95,10.7,9.73,10.55,1294347.0
2022-08-03,10.65,10.71,10.37,10.65,937205.0
2022-08-04,10.81,11.265,10.78,11.21,1320647.0
2022-08-05,11.39,11.67,11.12,11.38,1519334.0
2022-08-08,11.66,11.93,11.19,11.4,1473446.0
2022-08-09,11.14,11.39,10.82,10.83,1410444.0
2022-08-10,10.96,11.48,10.21,11.39,1949872.0
2022-08-11,11.5,11.78,11.01,11.03,1394954.0
2022-08-12,11.21,11.51,11.11,11.45,1071593.0
2022-08-15,11.46,11.91,11.09,11.32,1254989.0
2022-08-16,11.23,11.23,10.7,10.99,1214977.0
2022-08-17,10.88,10.89,10.62,10.77,1010293.0
2022-08-18,10.76,10.89,10.46,10.62,893143.0
2022-08-19,10.29,10.3,9.62,9.78,1313274.0
2022-08-22,9.45,9.59,9.26,9.51,866201.0
2022-08-23,9.67,9.8,9.46,9.57,762772.0
2022-08-24,9.7,10.42,9.65,10.42,1128657.0
2022-08-25,10.92,11.11,10.62,10.89,1180489.0
2022-08-26,10.92,11.04,10.37,10.41,1092753.0
2022-08-29,10.15,10.68,10.15,10.22,835723.0
2022-08-30,10.38,10.68,9.92,10.12,1106682.0
2022-08-31,10.22,10.5,10.04,10.25,807648.0
2022-09-01,10.06,10.06,9.49,9.75,1096206.0
2022-09-02,9.95,9.97,9.43,9.5,1018668.0
2022-09-06,9.63,9.63,9.28,9.45,830996.0
2022-09-07,9.46,9.875,9.39,9.79,1097412.0
2022-09-08,9.59,10.08,9.53,10.08,937523.0
2022-09-09,10.22,10.58,10.12,10.5,817565.0
2022-09-12,10.6,10.61,10.1,10.42,786329.0
2022-09-13,10.03,10.18,9.78,9.98,844578.0
2022-09-14,9.97,10.04,9.71,10.03,667179.0
2022-09-15,9.96,10.13,9.77,9.83,790127.0
2022-09-16,9.58,9.81,9.38,9.67,847884.0
2022-09-19,9.53,9.77,9.52,9.68,855338.0
2022-09-20,9.57,9.65,9.06,9.07,892074.0
2022-09-21,9.17,9.62,9.11,9.36,993662.0
2022-09-22,9.3,9.34,8.77,8.86,782265.0
2022-09-23,8.67,8.76,8.53,8.73,892968.0
2022-09-26,8.76,9.24,8.75,8.99,1019947.0
2022-09-27,9.24,9.3,8.97,9.11,666846.0
2022-09-28,9.14,9.33,9.0,9.32,829994.0
2022-09-29,9.17,9.22,8.31,8.37,998271.0
2022-09-30,8.35,8.71,8.27,8.46,886026.0
2022-10-03,8.46,8.66,8.29,8.6,833978.0
2022-10-04,8.91,9.38,8.91,9.34,986423.0
2022-10-05,9.12,9.15,8.695,8.83,927789.0
2022-10-06,8.79,9.15,8.51,8.66,1301024.0
2022-10-07,8.48,8.49,8.19,8.36,957716.0
2022-10-11,8.14,8.41,8.01,8.26,808307.0
2022-10-12,8.3,8.3,7.68,7.72,1199695.0
2022-10-13,7.51,7.85,7.33,7.77,1186028.0
2022-10-14,7.83,8.09,7.57,7.61,935912.0
2022-10-17,7.82,7.98,7.685,7.75,929979.0
2022-10-18,8.07,8.26,7.81,7.85,1509162.0
2022-10-19,7.71,7.72,7.38,7.42,1460790.0
2022-10-20,7.41,7.785,7.37,7.6,1197477.0
2022-10-21,7.55,7.84,7.42,7.77,1204964.0
2022-10-24,7.82,7.85,7.26,7.42,1324296.0
2022-10-25,7.44,7.8,7.41,7.8,1279597.0
2022-10-26,7.8,8.09,7.7,7.71,1289884.0
2022-10-27,7.8,7.92,7.59,7.6,981439.0
2022-10-28,7.61,7.68,7.34,7.6,862194.0
2022-10-31,7.61,7.77,7.44,7.72,1034270.0
2022-11-01,7.95,8.03,7.565,7.57,687514.0
2022-11-02,7.55,7.635,7.21,7.22,1281186.0
2022-11-03,7.17,7.43,7.1,7.28,851581.0
2022-11-04,7.45,7.45,7.03,7.23,1287960.0
2022-11-07,7.36,7.51,6.92,7.33,1258789.0
2022-11-08,7.14,7.59,7.03,7.18,1483874.0
2022-11-09,7.12,7.46,6.94,6.94,1040472.0
2022-11-10,7.29,8.075,7.29,8.0,2137797.0
2022-11-11,8.02,8.42,7.77,8.39,1392755.0
2022-11-14,8.32,8.455,7.97,8.37,1203560.0
2022-11-15,8.58,8.78,8.48,8.54,1170637.0
2022-11-16,8.4,8.49,8.22,8.35,653591.0
2022-11-17,8.16,8.3,7.88,8.22,787807.0
2022-11-18,8.4,8.5,8.17,8.33,708946.0
2022-11-21,8.26,8.27,7.84,7.91,650823.0
2022-11-22,7.88,7.94,7.69,7.9,563615.0
2022-11-23,7.89,8.165,7.8,8.16,562181.0
2022-11-24,8.14,8.21,8.1,8.21,203154.0
2022-11-25,8.16,8.19,7.95,8.17,499459.0
2022-11-28,8.15,8.22,7.57,7.61,908536.0
2022-11-29,7.64,7.84,7.59,7.65,1001542.0
2022-11-30,7.7,8.22,7.7,8.21,1026068.0
2022-12-01,8.32,8.32,7.92,8.31,899640.0
2022-12-02,8.13,8.52,8.07,8.46,1127781.0
2022-12-05,8.44,8.5,8.05,8.06,722054.0
2022-12-06,8.07,8.08,7.43,7.52,1217569.0
2022-12-07,7.49,7.57,7.19,7.45,1084544.0
2022-12-08,7.47,7.77,7.39,7.44,877995.0
2022-12-09,7.46,7.59,7.3,7.35,623221.0
2022-12-12,7.34,7.81,7.32,7.63,1003526.0
2022-12-13,7.95,8.14,7.62,7.73,1080140.0
2022-12-14,7.75,8.11,7.75,7.99,1565491.0
2022-12-15,7.87,8.15,7.79,7.84,1202217.0
2022-12-16,7.79,8.0,7.57,7.75,1691531.0
2022-12-19,7.7,7.7,7.22,7.3,1218710.0
2022-12-20,7.2,7.39,6.85,6.85,1284197.0
2022-12-21,6.92,7.085,6.69,6.99,917668.0
2022-12-22,6.97,6.98,6.37,6.7,1255116.0
2022-12-23,6.66,6.7,6.425,6.49,881677.0
2022-12-28,6.34,6.35,6.01,6.09,1156535.0
2022-12-29,6.18,6.46,6.12,6.38,939803.0
2022-12-30,6.26,6.48,6.24,6.48,648745.0
2023-01-03,6.67,6.86,6.395,6.46,902464.0
2023-01-04,6.51,6.98,6.42,6.96,1034240.0
2023-01-05,6.89,6.915,6.69,6.85,805207.0
2023-01-06,6.78,6.91,6.47,6.89,1050894.0
2023-01-09,7.01,7.51,7.0,7.39,1156351.0
2023-01-10,7.41,7.68,7.295,7.68,921327.0
2023-01-11,7.72,7.87,7.61,7.74,1139224.0
2023-01-12,7.8,7.93,7.48,7.92,1073015.0
2023-01-13,7.84,8.095,7.75,8.06,743316.0
2023-01-16,8.11,8.27,8.1,8.17,292048.0
2023-01-17,8.17,8.27,7.99,8.27,784421.0
2023-01-18,8.38,8.64,8.24,8.25,1033388.0
2023-01-19,8.01,8.07,7.37,7.38,1699760.0
2023-01-20,7.48,7.74,7.44,7.7,828630.0
2023-01-23,7.85,8.48,7.73,8.45,1202237.0
2023-01-24,8.37,8.59,8.28,8.33,874864.0
2023-01-25,8.13,8.655,7.97,8.61,1010542.0
2023-01-26,8.72,8.77,8.1,8.33,1181433.0
2023-01-27,8.26,8.64,8.15,8.58,820896.0
2023-01-30,8.45,8.58,8.27,8.36,649911.0
2023-01-31,8.42,8.72,8.38,8.71,745529.0
2023-02-01,8.81,9.08,8.54,8.97,1247633.0
2023-02-02,9.17,9.45,9.0,9.24,1216386.0
2023-02-03,9.2,9.2,8.78,8.85,1074084.0
2023-02-06,8.75,8.9,8.6,8.7,680497.0
2023-02-07,8.69,8.8,8.39,8.66,749426.0
2023-02-08,8.64,8.885,8.57,8.57,617475.0
2023-02-09,8.68,8.87,8.22,8.28,1074333.0
2023-02-10,8.13,8.29,7.96,8.2,577297.0
2023-02-13,8.22,8.36,8.04,8.26,439673.0
2023-02-14,8.18,8.26,7.88,8.25,681075.0
2023-02-15,8.11,8.73,8.1,8.7,690222.0
2023-02-16,8.56,8.63,8.28,8.3,786825.0
2023-02-17,8.22,8.32,8.11,8.28,475289.0
2023-02-21,8.19,8.19,7.48,7.54,1043118.0
2023-02-22,7.61,7.79,7.53,7.73,598962.0
2023-02-23,7.86,7.92,7.63,7.81,459689.0
2023-02-24,7.61,7.68,7.41,7.53,658345.0
2023-02-27,7.61,7.72,7.49,7.66,598013.0
2023-02-28,7.65,7.85,7.58,7.8,388510.0
2023-03-01,7.8,7.98,7.615,7.72,478809.0
2023-03-02,7.54,7.54,7.19,7.47,1141351.0
2023-03-03,7.53,8.0,7.47,7.96,801839.0
2023-03-06,8.01,8.24,7.865,7.87,932916.0
2023-03-07,7.85,7.97,7.66,7.81,583356.0
2023-03-08,7.8,7.98,7.61,7.97,476770.0
2023-03-09,7.98,8.175,7.68,7.75,803039.0
2023-03-10,7.68,7.71,7.185,7.32,1396814.0
2023-03-13,7.13,7.405,6.96,7.27,1098840.0
2023-03-14,7.44,7.56,7.22,7.32,786069.0
2023-03-15,7.12,7.18,6.68,6.92,1150078.0
2023-03-16,6.89,7.1,6.8,7.05,1001726.0
2023-03-17,6.94,7.03,6.55,6.83,1647798.0
2023-03-20,6.78,7.2,6.65,6.93,933277.0
2023-03-21,7.0,7.44,6.98,7.38,1142339.0
2023-03-22,7.4,7.505,7.13,7.13,1149959.0
2023-03-23,7.23,7.77,7.19,7.36,1356392.0
2023-03-24,7.23,7.34,7.13,7.21,788475.0
2023-03-27,7.3,7.3,6.87,7.05,939174.0
2023-03-28,7.02,7.1,6.96,7.04,536095.0
2023-03-29,7.15,7.35,7.06,7.31,1026161.0
2023-03-30,7.47,7.58,7.195,7.29,807461.0
2023-03-31,7.34,7.6,7.26,7.54,929552.0
2023-04-03,7.48,7.54,7.27,7.39,611114.0
2023-04-04,7.42,7.45,7.01,7.09,1160782.0
2023-04-05,7.02,7.1,6.62,6.69,1519526.0
2023-04-06,6.71,6.78,6.515,6.64,856734.0
2023-04-10,6.61,6.8,6.59,6.8,568896.0
2023-04-11,6.83,7.03,6.8,6.99,663762.0
2023-04-12,7.11,7.18,6.79,6.81,676264.0
2023-04-13,6.84,6.95,6.77,6.83,457936.0
2023-04-14,6.81,6.85,6.61,6.66,728092.0
2023-04-17,6.65,6.75,6.56,6.73,684976.0
2023-04-18,6.76,6.79,6.44,6.49,721627.0
2023-04-19,6.31,6.47,6.27,6.43,545295.0
2023-04-20,6.32,6.39,6.24,6.28,509308.0
2023-04-21,6.27,6.27,6.16,6.24,512773.0
2023-04-24,6.19,6.25,6.11,6.22,337975.0
2023-04-25,6.15,6.16,5.96,5.98,750392.0
2023-04-26,5.94,5.95,5.76,5.83,917220.0
2023-04-27,5.87,5.99,5.85,5.92,514491.0
2023-04-28,5.89,6.02,5.84,5.99,624690.0
2023-05-01,5.96,6.03,5.72,5.75,707083.0
2023-05-02,5.71,5.75,5.545,5.75,763946.0
2023-05-03,5.74,5.98,5.68,5.8,754079.0
2023-05-04,5.8,5.95,5.78,5.82,734949.0
2023-05-05,5.93,6.2,5.89,6.19,917282.0
2023-05-08,6.32,6.4,5.97,6.14,694715.0
2023-05-09,6.05,6.09,5.89,5.89,822504.0
2023-05-10,5.7,5.77,5.53,5.66,1091744.0
2023-05-11,5.72,6.02,5.66,5.91,808094.0
2023-05-12,5.94,6.2,5.87,5.91,558092.0
2023-05-15,5.9,6.09,5.77,6.08,610726.0
2023-05-16,5.98,6.01,5.75,5.82,971555.0
2023-05-17,5.85,6.12,5.82,6.09,543916.0
2023-05-18,6.07,6.17,5.98,6.1,477067.0
2023-05-19,6.14,6.21,5.85,5.85,575427.0
2023-05-23,6.07,6.3,6.07,6.14,1169321.0
2023-05-24,6.07,6.07,5.9,5.95,672419.0
2023-05-25,5.98,6.01,5.83,5.89,413799.0
2023-05-26,5.9,5.95,5.805,5.85,351571.0
2023-05-29,5.92,5.93,5.83,5.91,101780.0
2023-05-30,5.97,6.09,5.75,5.81,656593.0
2023-05-31,5.77,5.81,5.41,5.69,975722.0
2023-06-01,5.65,5.83,5.51,5.75,730753.0
2023-06-02,5.87,5.92,5.72,5.77,502943.0
2023-06-05,5.77,5.86,5.68,5.72,499617.0
2023-06-06,5.69,5.92,5.59,5.87,919941.0
2023-06-07,5.92,6.04,5.86,5.92,570283.0
2023-06-08,6.01,6.04,5.79,5.87,559350.0
2023-06-09,5.87,5.92,5.69,5.75,594854.0
2023-06-12,5.81,6.6,5.75,6.6,1932416.0
2023-06-13,6.8,7.57,6.79,7.11,2591481.0
2023-06-14,7.12,7.26,6.19,6.23,1761050.0
2023-06-15,6.21,6.3,5.95,6.12,969214.0
2023-06-16,6.19,6.26,5.88,6.03,945607.0
2023-06-19,5.95,6.03,5.92,5.92,119589.0
2023-06-20,5.93,6.08,5.86,5.98,593665.0
2023-06-21,5.93,5.97,5.805,5.82,573261.0
2023-06-22,5.79,5.85,5.62,5.76,630461.0
2023-06-23,5.64,5.7,5.58,5.68,487322.0
2023-06-26,5.66,5.8,5.6,5.6,605743.0
2023-06-27,5.53,5.58,5.4,5.58,946590.0
2023-06-28,5.51,5.81,5.5,5.76,520995.0
2023-06-29,5.74,6.06,5.74,5.84,593904.0
2023-06-30,5.89,5.9,5.74,5.8,706530.0
2023-07-04,5.74,5.82,5.73,5.8,148245.0
2023-07-05,5.72,5.79,5.63,5.68,583189.0
2023-07-06,5.61,5.64,5.4,5.42,1079421.0
2023-07-07,5.43,5.54,5.42,5.42,539034.0
2023-07-10,5.45,5.62,5.41,5.6,607576.0
2023-07-11,5.64,6.1,5.61,6.04,1392988.0
2023-07-12,6.14,6.17,5.85,5.88,895826.0
2023-07-13,5.96,6.16,5.88,6.11,945808.0
2023-07-14,6.16,6.24,5.98,6.01,647665.0
2023-07-17,5.98,6.2,5.88,6.18,939464.0
2023-07-18,6.19,6.38,6.12,6.14,831891.0
2023-07-19,6.19,6.33,6.16,6.28,701660.0
2023-07-20,6.24,6.26,6.07,6.12,751621.0
2023-07-21,6.19,6.21,5.98,6.12,1083169.0
2023-07-24,6.1,6.21,6.02,6.08,606692.0
2023-07-25,6.08,6.13,5.91,5.94,519098.0
2023-07-26,5.92,6.15,5.9,6.04,530370.0
2023-07-27,6.12,6.17,5.87,5.88,612984.0
2023-07-28,5.97,6.14,5.945,6.13,517256.0
2023-07-31,6.16,6.27,6.055,6.27,594264.0
2023-08-01,6.2,6.4,6.11,6.33,655106.0
2023-08-02,6.13,6.17,5.85,5.96,868181.0
2023-08-03,6.2,6.65,6.16,6.41,1606209.0
2023-08-04,6.5,6.56,6.33,6.48,783531.0
2023-08-08,6.37,6.39,6.13,6.3,662146.0
2023-08-09,6.35,6.86,6.34,6.44,1049497.0
2023-08-10,6.37,6.635,6.15,6.21,1002515.0
2023-08-11,6.2,6.25,6.09,6.21,457728.0
2023-08-14,6.17,6.33,6.05,6.27,447897.0
2023-08-15,6.2,6.24,5.94,5.95,578060.0
2023-08-16,5.95,6.05,5.81,5.85,590269.0
2023-08-17,5.86,5.89,5.65,5.67,555065.0
2023-08-18,5.6,5.68,5.55,5.67,566699.0
2023-08-21,5.65,5.76,5.58,5.6,576667.0
2023-08-22,5.62,5.66,5.45,5.55,470142.0
2023-08-23,5.55,5.63,5.49,5.52,436528.0
2023-08-24,5.52,5.55,5.29,5.36,691585.0
2023-08-25,5.39,5.59,5.36,5.59,526509.0
2023-08-28,5.62,5.78,5.62,5.68,311810.0
2023-08-29,5.67,5.88,5.64,5.84,430061.0
2023-08-30,5.79,5.84,5.7,5.76,348762.0
2023-08-31,5.77,5.835,5.62,5.69,499052.0
2023-09-01,5.74,5.87,5.71,5.75,404248.0
2023-09-05,5.74,5.82,5.62,5.8,594851.0
2023-09-06,5.75,5.79,5.61,5.64,353560.0
2023-09-07,5.58,5.64,5.41,5.62,551337.0
2023-09-08,5.54,5.6,5.41,5.48,443174.0
2023-09-11,5.49,5.58,5.34,5.53,367059.0
2023-09-12,5.43,5.59,5.42,5.49,298482.0
2023-09-13,5.48,5.49,5.37,5.4,485025.0
2023-09-14,5.45,5.86,5.41,5.82,779641.0
2023-09-15,5.81,5.87,5.675,5.72,318066.0
2023-09-18,5.68,5.7,5.36,5.37,626827.0
2023-09-19,5.35,5.41,5.24,5.35,468672.0
2023-09-20,5.39,5.48,5.29,5.31,414259.0
2023-09-21,5.25,5.26,4.96,4.97,726904.0
2023-09-22,4.99,5.07,4.85,4.89,519733.0
2023-09-25,4.86,5.0,4.83,4.86,327604.0
2023-09-26,4.81,4.85,4.73,4.82,522833.0
2023-09-27,4.87,4.95,4.79,4.8,421016.0
2023-09-28,4.78,4.91,4.67,4.86,390454.0
2023-09-29,4.92,5.0,4.84,5.0,531481.0
2023-10-02,4.94,5.02,4.66,4.7,542442.0
2023-10-03,4.63,4.77,4.54,4.66,529062.0
2023-10-04,4.65,4.855,4.565,4.83,475686.0
2023-10-05,4.81,4.85,4.6,4.66,500380.0
2023-10-06,4.58,4.91,4.58,4.89,1037860.0
2023-10-10,4.77,5.08,4.76,5.06,627637.0
2023-10-11,5.11,5.29,5.11,5.17,711969.0
2023-10-12,5.15,5.2,5.0,5.03,508621.0
2023-10-13,5.0,5.1,4.92,4.96,391357.0
2023-10-16,4.93,5.07,4.81,5.03,651196.0
2023-10-17,4.96,5.11,4.93,5.04,639503.0
2023-10-18,4.95,4.97,4.73,4.79,901839.0
2023-10-19,4.78,4.89,4.63,4.64,647872.0
2023-10-20,4.55,4.63,4.35,4.57,733586.0
2023-10-23,4.48,4.64,4.42,4.51,570635.0
2023-10-24,4.78,5.0,4.73,4.81,886549.0
2023-10-25,4.74,4.77,4.62,4.66,403610.0
2023-10-26,4.69,4.77,4.51,4.55,754767.0
2023-10-27,4.54,4.57,4.39,4.41,625532.0
2023-10-30,4.41,4.49,4.32,4.41,633119.0
2023-10-31,4.38,4.655,4.37,4.63,720523.0
2023-11-01,4.6,4.68,4.49,4.57,786880.0
2023-11-02,4.66,4.87,4.65,4.84,677201.0
2023-11-03,4.9,5.06,4.84,5.01,618774.0
2023-11-06,4.99,5.04,4.8,4.86,670414.0
2023-11-07,4.89,4.91,4.55,4.86,516394.0
2023-11-08,4.8,4.85,4.65,4.69,359482.0
2023-11-09,4.75,4.97,4.7,4.77,552473.0
2023-11-10,4.5,4.78,4.35,4.58,1029337.0
2023-11-13,4.5,4.6,4.435,4.51,435404.0
2023-11-14,4.72,5.025,4.7,4.98,1000154.0
2023-11-15,4.98,5.17,4.98,5.03,390156.0
2023-11-16,5.0,5.06,4.9,4.99,376968.0
2023-11-17,5.01,5.03,4.9,5.02,302078.0
2023-11-20,5.03,5.09,4.92,4.98,252210.0
2023-11-21,4.9,4.94,4.74,4.78,486305.0
2023-11-22,4.78,4.91,4.735,4.77,360919.0
2023-11-23,4.75,4.77,4.705,4.75,157958.0
2023-11-24,4.69,4.79,4.68,4.7,280045.0
2023-11-27,4.65,4.68,4.56,4.61,480858.0
2023-11-28,4.56,4.71,4.495,4.67,548596.0
2023-11-29,4.75,4.93,4.705,4.82,500810.0
2023-11-30,4.82,4.89,4.73,4.83,314980.0
2023-12-01,4.75,5.03,4.61,5.03,581351.0
2023-12-04,5.0,5.19,4.97,5.16,381142.0
2023-12-05,5.12,5.15,4.95,4.98,412826.0
2023-12-06,4.94,5.18,4.93,4.98,478333.0
2023-12-07,5.0,5.02,4.92,4.96,305737.0
2023-12-08,4.96,5.09,4.95,4.96,330976.0
2023-12-11,4.91,4.96,4.86,4.89,367026.0
2023-12-12,4.86,4.94,4.665,4.77,413900.0
2023-12-13,4.76,5.1,4.67,5.1,1059786.0
2023-12-14,5.15,5.38,5.14,5.28,965561.0
2023-12-15,5.28,5.34,4.95,4.98,1109471.0
2023-12-18,4.97,4.98,4.75,4.77,694046.0
2023-12-19,4.8,4.96,4.74,4.92,303742.0
2023-12-20,4.85,4.96,4.7,4.7,551127.0
2023-12-21,4.78,4.95,4.72,4.84,517795.0
2023-12-22,4.83,4.945,4.73,4.89,400865.0
2023-12-27,4.93,5.06,4.92,5.0,395066.0
2023-12-28,4.99,5.05,4.93,5.01,224574.0
2023-12-29,5.0,5.05,4.91,4.91,269849.0
2024-01-02,4.87,5.04,4.82,4.84,479192.0
2024-01-03,4.86,4.86,4.68,4.75,629965.0
2024-01-04,4.79,4.8,4.69,4.75,317069.0
2024-01-05,4.72,4.82,4.65,4.7,606949.0
2024-01-08,4.66,4.87,4.65,4.8,506592.0
2024-01-09,4.7,4.955,4.66,4.8,544655.0
2024-01-10,4.8,4.8,4.64,4.66,675551.0
2024-01-11,4.64,4.65,4.44,4.48,662074.0
2024-01-12,4.53,4.67,4.46,4.62,624155.0
2024-01-15,4.59,4.64,4.55,4.64,62858.0
2024-01-16,4.58,4.62,4.45,4.54,548506.0
2024-01-17,4.47,4.47,4.29,4.33,687314.0
2024-01-18,4.29,4.34,4.025,4.08,819755.0
2024-01-19,4.08,4.16,3.92,4.15,657545.0
2024-01-22,4.12,4.4,4.11,4.3,742113.0
2024-01-23,4.37,4.65,4.36,4.58,1073969.0
2024-01-24,4.61,4.81,4.575,4.63,1010642.0
2024-01-25,4.65,4.73,4.45,4.47,382603.0
2024-01-26,4.46,4.56,4.4,4.42,333441.0
2024-01-29,4.44,4.63,4.3,4.62,387200.0
2024-01-30,4.62,4.64,4.34,4.34,786712.0
2024-01-31,4.33,4.5,4.33,4.4,2352576.0
2024-02-01,4.49,4.9,4.39,4.48,1499405.0
2024-02-02,4.42,4.44,4.28,4.39,649992.0
2024-02-05,4.31,4.35,4.01,4.1,1243002.0
2024-02-06,4.06,4.28,4.02,4.27,783741.0
2024-02-07,4.29,4.36,4.19,4.22,448338.0
2024-02-08,4.21,4.295,4.15,4.24,394951.0
2024-02-09,4.3,4.38,4.21,4.33,502080.0
2024-02-12,4.35,4.56,4.33,4.47,702109.0
2024-02-13,4.35,4.39,4.12,4.18,687449.0
2024-02-14,4.21,4.39,4.18,4.36,607849.0
2024-02-15,4.41,4.485,4.34,4.4,554530.0
2024-02-16,4.29,4.4,4.25,4.37,370604.0
2024-02-20,4.28,4.3,4.15,4.2,594290.0
2024-02-21,4.14,4.21,4.08,4.17,513955.0
2024-02-22,4.19,4.2,4.03,4.04,664048.0
2024-02-23,4.04,4.07,3.88,3.97,682245.0
2024-02-26,3.95,4.03,3.89,3.95,506253.0
2024-02-27,3.99,4.2,3.95,4.2,754981.0
2024-02-28,4.1,4.22,4.1,4.13,442700.0
2024-02-29,4.21,4.41,4.15,4.3,1116405.0
2024-03-01,4.23,4.45,4.165,4.38,820402.0
2024-03-04,4.38,4.39,4.26,4.36,424178.0
2024-03-05,4.33,4.38,4.23,4.26,587617.0
2024-03-06,4.34,4.48,4.3,4.39,626310.0
2024-03-07,4.4,4.445,4.33,4.35,318982.0
2024-03-08,4.39,4.53,4.34,4.49,656989.0
2024-03-11,4.64,4.65,4.01,4.03,2006867.0
2024-03-12,4.03,4.1,3.81,3.87,1566545.0
2024-03-13,3.86,3.885,3.7,3.75,1199863.0
2024-03-14,3.76,3.83,3.66,3.68,1146842.0
2024-03-15,3.7,3.78,3.6,3.78,753276.0
2024-03-18,3.76,3.8,3.685,3.72,389854.0
2024-03-19,3.7,3.74,3.65,3.71,301198.0
2024-03-20,3.73,3.89,3.62,3.84,715863.0
2024-03-21,3.89,3.92,3.81,3.84,373776.0
2024-03-22,3.87,3.87,3.75,3.77,403111.0
2024-03-25,3.72,3.89,3.7,3.7,563202.0
2024-03-26,3.69,3.75,3.62,3.62,448067.0
2024-03-27,3.67,3.81,3.63,3.78,623980.0
2024-03-28,3.77,3.85,3.76,3.77,386011.0
2024-04-01,4.14,4.48,4.07,4.45,3615448.0
2024-04-02,4.35,4.37,4.21,4.24,1275830.0
2024-04-03,4.22,4.39,4.17,4.37,670279.0
2024-04-04,4.44,4.54,4.27,4.33,1115494.0
2024-04-05,4.29,4.395,4.22,4.26,529802.0
2024-04-08,4.32,4.37,4.205,4.27,429035.0
2024-04-09,4.31,4.58,4.3,4.44,918731.0
2024-04-10,4.3,4.34,4.2,4.3,738555.0
2024-04-11,4.34,4.37,4.17,4.21,527856.0
2024-04-12,4.17,4.275,4.06,4.07,594267.0
2024-04-15,4.05,4.07,3.805,3.85,1269288.0
2024-04-16,3.82,3.85,3.75,3.78,947789.0
2024-04-17,3.81,3.82,3.68,3.74,953693.0
2024-04-18,3.75,3.82,3.67,3.71,689513.0
2024-04-19,3.68,3.75,3.58,3.65,1163596.0
2024-04-22,3.67,3.67,3.47,3.56,977975.0
2024-04-23,3.56,3.68,3.52,3.57,711969.0
2024-04-24,3.55,3.6,3.45,3.48,980025.0
2024-04-25,3.45,3.49,3.33,3.37,706230.0
2024-04-26,3.38,3.55,3.38,3.54,776801.0
2024-04-29,3.57,3.73,3.39,3.7,1149764.0
2024-04-30,3.62,3.69,3.585,3.62,520867.0
2024-05-01,3.63,3.81,3.57,3.64,812035.0
2024-05-02,3.73,3.745,3.58,3.74,704510.0
2024-05-03,3.81,3.93,3.72,3.83,933789.0
2024-05-06,3.91,3.97,3.85,3.87,663167.0
2024-05-07,3.75,4.03,3.74,3.86,1458624.0
2024-05-08,3.84,4.0,3.76,3.96,758536.0
2024-05-09,3.94,4.275,3.9,4.21,1443367.0
2024-05-10,4.25,4.35,3.86,3.86,1118987.0
2024-05-13,3.87,4.17,3.87,4.1,969342.0
2024-05-14,4.33,4.54,4.25,4.37,2001388.0
2024-05-15,4.38,4.48,4.23,4.25,754429.0
2024-05-16,4.22,4.33,4.21,4.26,444569.0
2024-05-17,4.27,4.34,4.17,4.2,505180.0
2024-05-21,4.1,4.2,4.08,4.09,369173.0
2024-05-22,4.08,4.395,4.03,4.27,686533.0
2024-05-23,4.25,4.3,4.09,4.13,472823.0
2024-05-24,4.12,4.26,4.09,4.2,414157.0
2024-05-27,4.11,4.27,4.1,4.24,92876.0
2024-05-28,4.27,4.35,4.2,4.26,505011.0
2024-05-29,4.17,4.26,4.1,4.16,342197.0
2024-05-30,4.17,4.32,4.12,4.31,523645.0
2024-05-31,4.3,4.39,4.14,4.2,535843.0
2024-06-03,4.22,4.29,4.09,4.16,507455.0
2024-06-04,4.11,4.15,3.97,4.0,462391.0
2024-06-05,4.04,4.08,3.85,3.94,616226.0
2024-06-06,3.91,3.92,3.8,3.81,505824.0
2024-06-07,3.79,3.82,3.69,3.76,562041.0
2024-06-10,3.7,3.87,3.67,3.85,320566.0
2024-06-11,3.81,3.85,3.745,3.81,256325.0
2024-06-12,3.93,4.01,3.79,3.81,487558.0
2024-06-13,3.81,3.88,3.72,3.72,352658.0
2024-06-14,3.7,3.78,3.55,3.55,537186.0
2024-06-17,3.54,3.57,3.46,3.51,425236.0
2024-06-18,3.55,3.87,3.55,3.75,1137146.0
2024-06-19,3.74,3.75,3.66,3.68,180981.0
2024-06-20,3.68,3.72,3.63,3.67,254349.0
2024-06-21,3.67,3.71,3.44,3.45,1500345.0
2024-06-24,3.45,3.5,3.33,3.35,1308400.0
2024-06-25,3.38,3.385,3.11,3.14,995570.0
2024-06-26,3.16,3.24,3.09,3.12,682007.0
2024-06-27,3.11,3.16,3.085,3.15,421037.0
2024-06-28,3.21,3.22,3.05,3.09,700923.0
2024-07-02,3.07,3.09,2.935,2.97,789807.0
2024-07-03,3.01,3.175,2.99,3.16,652019.0
2024-07-04,3.19,3.22,3.16,3.2,366430.0
2024-07-05,3.18,3.21,3.1,3.17,438090.0
2024-07-08,3.16,3.275,3.16,3.19,412291.0
2024-07-09,3.19,3.235,3.11,3.22,445225.0
2024-07-10,3.24,3.33,3.16,3.22,422950.0
2024-07-11,3.26,3.42,3.26,3.38,936972.0
2024-07-12,3.39,3.68,3.38,3.62,1412015.0
2024-07-15,3.6,3.62,3.39,3.46,1259966.0
2024-07-16,3.5,3.53,3.35,3.5,1327955.0
2024-07-17,3.44,3.52,3.33,3.38,734836.0
2024-07-18,3.36,3.39,3.24,3.29,994898.0
2024-07-19,3.27,3.28,3.14,3.16,893337.0
2024-07-22,3.19,3.24,3.11,3.17,592325.0
2024-07-23,3.15,3.2,3.13,3.16,353014.0
2024-07-24,3.15,3.22,3.07,3.07,559234.0
2024-07-25,3.06,3.18,3.04,3.11,867953.0
2024-07-26,3.18,3.19,3.1,3.16,516228.0
2024-07-29,3.19,3.2,3.03,3.11,612548.0
2024-07-30,3.1,3.12,3.01,3.06,557895.0
2024-07-31,3.07,3.27,3.03,3.13,919535.0
2024-08-01,3.15,3.18,2.95,2.97,1058692.0
2024-08-02,2.88,2.88,2.77,2.8,1096433.0
2024-08-06,2.75,2.77,2.62,2.68,901418.0
2024-08-07,2.73,2.765,2.615,2.64,660139.0
2024-08-08,2.63,2.72,2.615,2.72,445924.0
2024-08-09,2.73,2.74,2.61,2.67,577533.0
2024-08-12,2.59,2.63,2.47,2.51,1492124.0
2024-08-13,2.45,2.7,2.44,2.68,1347837.0
2024-08-14,2.69,2.79,2.505,2.51,806805.0
2024-08-15,2.55,2.58,2.51,2.53,490029.0
2024-08-16,2.52,2.58,2.505,2.55,486457.0
2024-08-19,2.57,2.63,2.54,2.59,509703.0
2024-08-20,2.57,2.6,2.47,2.51,789663.0
2024-08-21,2.52,2.61,2.48,2.58,948207.0
2024-08-22,2.58,2.6,2.49,2.51,733318.0
2024-08-23,2.5,2.715,2.5,2.67,1004290.0
2024-08-26,2.72,2.76,2.545,2.56,676379.0
2024-08-27,2.55,2.6,2.5,2.52,728508.0
2024-08-28,2.5,2.57,2.41,2.44,836940.0
2024-08-29,2.45,2.57,2.45,2.52,704376.0
2024-08-30,2.52,2.58,2.42,2.49,995592.0
2024-09-03,2.45,2.495,2.35,2.38,932127.0
2024-09-04,2.35,2.4,2.29,2.31,566509.0
2024-09-05,2.29,2.35,2.25,2.25,557976.0
2024-09-06,2.26,2.3,2.19,2.26,758519.0
2024-09-09,2.27,2.38,2.26,2.3,718798.0
2024-09-10,2.3,2.36,2.24,2.35,747146.0
2024-09-11,2.38,2.395,2.29,2.38,666095.0
2024-09-12,2.38,2.4,2.27,2.35,696833.0
2024-09-13,2.36,2.5,2.32,2.43,1106561.0
2024-09-16,2.41,2.43,2.25,2.26,1279494.0
2024-09-17,2.28,2.4,2.25,2.32,1270032.0
2024-09-18,2.32,2.48,2.27,2.35,1192933.0
2024-09-19,2.42,2.45,2.36,2.4,775369.0
2024-09-20,2.33,2.4,2.23,2.28,2977575.0
2024-09-23,2.31,2.32,2.24,2.25,808590.0
2024-09-24,2.24,2.33,2.23,2.33,880231.0
2024-09-25,2.33,2.33,2.235,2.25,638274.0
2024-09-26,2.28,2.4,2.26,2.37,1466897.0
2024-09-27,2.39,2.55,2.38,2.48,1348038.0
2024-09-30,2.47,2.54,2.375,2.43,570593.0
2024-10-01,2.42,2.45,2.34,2.37,620694.0
2024-10-02,2.34,2.43,2.33,2.39,795866.0
2024-10-03,2.37,2.41,2.23,2.27,1447175.0
2024-10-04,2.3,2.37,2.27,2.32,1194794.0
2024-10-07,2.32,2.42,2.27,2.41,1168197.0
2024-10-08,2.38,2.41,2.28,2.31,656757.0
2024-10-09,2.3,2.36,2.26,2.31,534009.0
2024-10-10,2.28,2.33,2.21,2.22,1595291.0
2024-10-11,2.22,2.325,2.21,2.32,1214716.0
2024-10-15,2.27,2.3,2.235,2.25,547346.0
2024-10-16,2.24,2.275,2.23,2.24,381564.0
2024-10-17,2.24,2.27,2.2,2.22,674756.0
2024-10-18,2.23,2.335,2.215,2.33,1211908.0
2024-10-21,2.33,2.36,2.24,2.29,807073.0
2024-10-22,2.25,2.3,2.23,2.26,709582.0
2024-10-23,2.26,2.27,2.17,2.21,1192365.0
2024-10-24,2.21,2.225,2.15,2.16,872797.0
2024-10-25,2.16,2.215,2.12,2.13,1046393.0
2024-10-28,2.13,2.345,2.13,2.31,2811268.0
2024-10-29,2.29,2.33,2.21,2.22,674737.0
2024-10-30,2.21,2.31,2.195,2.22,689413.0
2024-10-31,2.22,2.27,2.15,2.21,1088524.0
2024-11-01,2.23,2.375,2.2,2.27,1487906.0
2024-11-04,2.31,2.485,2.31,2.4,1889642.0
2024-11-05,2.23,2.34,2.145,2.29,2844450.0
2024-11-06,2.15,2.16,1.835,1.88,4198014.0
2024-11-07,1.89,1.945,1.84,1.87,1789896.0
2024-11-08,1.85,1.895,1.78,1.89,1219612.0
2024-11-11,1.88,1.9,1.8,1.87,895769.0
2024-11-12,1.84,1.875,1.75,1.79,1033772.0
2024-11-13,1.76,1.81,1.73,1.78,775374.0
2024-11-14,1.78,1.865,1.75,1.79,1328326.0
2024-11-15,1.79,1.85,1.77,1.81,840041.0
2024-11-18,1.81,1.98,1.78,1.91,1487084.0
2024-11-19,1.88,1.91,1.85,1.86,553455.0
2024-11-20,1.85,1.89,1.77,1.79,1372009.0
2024-11-21,1.77,1.84,1.77,1.79,843769.0
2024-11-22,1.78,1.85,1.78,1.83,677575.0
2024-11-25,1.86,2.03,1.82,2.03,2231107.0
2024-11-26,1.97,1.99,1.915,1.93,904597.0
2024-11-27,1.94,2.145,1.94,2.07,2057798.0
2024-11-28,2.05,2.08,2.04,2.04,210783.0
2024-11-29,2.07,2.13,2.04,2.07,851595.0
2024-12-02,2.12,2.21,2.075,2.16,1365691.0
2024-12-03,2.17,2.19,2.05,2.08,716510.0
2024-12-04,2.05,2.14,2.01,2.04,1058527.0
2024-12-05,2.04,2.39,2.04,2.27,2638493.0
2024-12-06,2.31,2.35,2.245,2.29,1332867.0
2024-12-09,2.33,2.635,2.32,2.41,2720306.0
2024-12-10,2.55,2.55,2.295,2.42,2233543.0
2024-12-11,2.4,2.45,2.31,2.36,1027989.0
2024-12-12,2.32,2.37,2.25,2.29,1689753.0
2024-12-13,2.25,2.32,2.195,2.29,784655.0
2024-12-16,2.29,2.325,2.23,2.28,1026897.0
2024-12-17,2.24,2.34,2.23,2.3,809388.0
2024-12-18,2.3,2.4,2.17,2.2,1595330.0
2024-12-19,2.19,2.26,2.15,2.16,687664.0
2024-12-20,2.16,2.36,2.16,2.34,1244898.0
2024-12-23,2.37,2.44,2.36,2.42,1524660.0
2024-12-24,2.39,2.52,2.37,2.44,1130867.0
2024-12-27,2.4,2.5,2.38,2.43,835370.0
2024-12-30,2.37,2.42,2.31,2.4,718763.0
2024-12-31,2.42,2.495,2.375,2.39,639384.0
2025-01-02,2.43,2.735,2.4,2.64,3182763.0
2025-01-03,2.65,2.795,2.56,2.77,1550459.0
2025-01-06,2.92,2.93,2.75,2.83,2316882.0
2025-01-07,2.87,2.98,2.81,2.85,1585246.0
2025-01-08,2.81,2.82,2.53,2.54,3015849.0
2025-01-09,2.59,2.62,2.51,2.55,251275.0
2025-01-10,2.51,2.55,2.45,2.54,960487.0
2025-01-13,2.48,2.5,2.285,2.35,1059249.0
2025-01-14,2.4,2.46,2.23,2.25,2217896.0
2025-01-15,2.32,2.415,2.29,2.33,1043130.0
2025-01-16,2.36,2.39,2.28,2.35,816109.0
2025-01-17,2.39,2.4,2.275,2.3,720062.0
2025-01-20,2.26,2.29,2.22,2.26,409325.0
2025-01-21,2.27,2.27,2.17,2.18,870955.0
2025-01-22,2.16,2.19,2.01,2.01,1642645.0
2025-01-23,2.01,2.06,1.98,2.03,1133683.0
2025-01-24,2.05,2.135,2.05,2.09,737607.0
2025-01-27,2.05,2.08,1.95,1.98,1337260.0
2025-01-28,1.98,2.0,1.91,1.97,704922.0
2025-01-29,1.98,2.0,1.89,1.92,658747.0
2025-01-30,1.93,1.995,1.93,1.97,924032.0
2025-01-31,1.98,2.035,1.96,1.99,1032125.0
2025-02-03,1.89,1.98,1.89,1.91,1138745.0
2025-02-04,1.92,1.97,1.89,1.94,739100.0
2025-02-05,1.94,2.03,1.92,1.97,676894.0
2025-02-06,1.98,2.02,1.95,1.97,583279.0
2025-02-07,1.96,2.02,1.935,1.98,622828.0
2025-02-10,1.99,2.075,1.97,2.02,683502.0
2025-02-11,2.0,2.02,1.88,1.9,1020755.0
2025-02-12,1.88,2.1,1.87,2.08,1836621.0
2025-02-13,2.07,2.13,2.05,2.11,773015.0
2025-02-14,2.13,2.14,2.025,2.08,570443.0
2025-02-18,2.08,2.15,2.08,2.13,601432.0
2025-02-19,2.12,2.19,2.08,2.1,693793.0
2025-02-20,2.07,2.09,2.01,2.07,491710.0
2025-02-21,2.06,2.105,1.99,2.0,744682.0
2025-02-24,1.98,2.0,1.92,1.92,879626.0
2025-02-25,1.94,1.94,1.84,1.88,864958.0
2025-02-26,1.9,2.0,1.9,1.95,784327.0
2025-02-27,1.99,1.99,1.86,1.87,819825.0
2025-02-28,1.85,1.88,1.75,1.75,1813120.0
2025-03-03,1.76,1.78,1.62,1.63,1207697.0
2025-03-04,1.61,1.89,1.565,1.86,2074873.0
2025-03-05,1.85,1.88,1.76,1.78,1043449.0
2025-03-06,1.76,1.78,1.675,1.73,921496.0
2025-03-07,1.74,1.83,1.74,1.81,617929.0
2025-03-10,1.78,1.84,1.74,1.78,618607.0
2025-03-11,1.76,1.8,1.67,1.74,1011234.0
2025-03-12,1.75,1.81,1.71,1.76,793304.0
2025-03-13,1.75,1.99,1.75,1.82,1656533.0
2025-03-14,1.86,1.9,1.82,1.88,868200.0
2025-03-17,1.89,1.96,1.875,1.91,848185.0
2025-03-18,1.87,1.91,1.85,1.9,558943.0
2025-03-19,1.89,1.97,1.86,1.93,579293.0
2025-03-20,1.9,1.96,1.88,1.9,583196.0
2025-03-21,1.86,1.91,1.845,1.85,497928.0
2025-03-24,1.88,1.93,1.85,1.87,434537.0
2025-03-25,1.86,1.87,1.795,1.83,895964.0
2025-03-26,1.81,1.82,1.75,1.77,709072.0
2025-03-27,1.76,1.78,1.7,1.71,510936.0
2025-03-28,1.69,1.71,1.61,1.62,1163809.0
2025-03-31,1.59,1.62,1.56,1.59,813991.0
2025-04-01,1.58,1.64,1.55,1.62,692695.0
2025-04-02,1.6,1.64,1.565,1.6,437169.0
2025-04-03,1.55,1.565,1.51,1.55,758197.0
2025-04-04,1.51,1.565,1.44,1.54,1203055.0
2025-04-07,1.46,1.63,1.45,1.55,772213.0
2025-04-08,1.6,1.61,1.44,1.45,864099.0
2025-04-09,1.44,1.67,1.44,1.64,1391826.0
2025-04-10,1.6,1.63,1.56,1.62,729189.0
2025-04-11,1.62,1.67,1.595,1.66,493071.0
2025-04-14,1.68,1.73,1.66,1.68,482033.0
2025-04-15,1.67,1.71,1.64,1.65,563159.0
2025-04-16,1.61,1.7,1.61,1.65,413045.0
2025-04-17,1.65,1.66,1.56,1.57,784285.0
2025-04-21,1.56,1.56,1.485,1.52,594871.0
2025-04-22,1.52,1.59,1.52,1.55,650021.0
2025-04-23,1.62,1.64,1.58,1.62,752318.0
2025-04-24,1.59,1.69,1.59,1.69,538515.0
2025-04-25,1.71,1.72,1.65,1.69,449413.0
2025-04-28,1.71,1.81,1.69,1.74,846668.0
2025-04-29,1.76,1.79,1.685,1.71,839023.0
2025-04-30,1.67,1.68,1.63,1.68,347050.0
2025-05-01,1.71,1.73,1.69,1.7,200129.0
2025-05-02,1.7,1.755,1.675,1.74,330401.0
2025-05-05,1.7,1.78,1.68,1.74,564575.0
2025-05-06,1.74,1.82,1.64,1.68,667179.0
2025-05-07,1.66,1.71,1.63,1.69,293182.0
2025-05-08,1.7,1.8,1.69,1.8,764283.0
2025-05-09,1.78,1.89,1.75,1.87,673297.0
2025-05-12,1.93,2.0,1.92,1.95,726805.0
2025-05-13,1.96,2.01,1.92,1.93,640983.0
2025-05-14,1.9,1.99,1.89,1.96,811822.0
2025-05-15,1.93,1.97,1.89,1.9,508285.0
2025-05-16,1.91,1.98,1.85,1.97,893270.0
2025-05-20,1.98,1.99,1.91,1.91,642808.0
2025-05-21,1.91,1.92,1.8,1.8,1089179.0
2025-05-22,1.8,1.83,1.73,1.79,444378.0
2025-05-23,1.75,1.86,1.74,1.82,632338.0
2025-05-26,1.86,1.865,1.81,1.81,304676.0
2025-05-27,1.82,1.88,1.8,1.87,682813.0
2025-05-28,1.88,1.96,1.845,1.94,537616.0
2025-05-29,1.94,2.04,1.92,1.96,990203.0
2025-05-30,1.92,1.94,1.74,1.74,2523077.0
2025-06-02,1.77,1.8,1.7,1.74,1078788.0
2025-06-03,1.74,1.83,1.71,1.78,837284.0
2025-06-04,1.78,1.885,1.77,1.88,813351.0
2025-06-05,1.89,2.0,1.86,1.94,1212162.0
2025-06-06,1.95,2.115,1.93,2.08,1350015.0
2025-06-09,2.08,2.24,2.06,2.23,1082876.0
2025-06-10,2.25,2.345,2.24,2.28,1471316.0
2025-06-11,2.29,2.35,2.27,2.29,753632.0
2025-06-12,2.27,2.355,2.25,2.27,562493.0
2025-06-13,2.23,2.255,2.16,2.23,629633.0
2025-06-16,2.25,2.43,2.21,2.41,1060012.0
2025-06-17,2.41,2.42,2.12,2.13,1461342.0
2025-06-18,2.12,2.21,2.11,2.18,698868.0
2025-06-19,2.14,2.19,2.11,2.14,147666.0
2025-06-20,2.19,2.19,2.075,2.08,593071.0
2025-06-23,2.05,2.095,1.96,1.99,485040.0
2025-06-24,2.0,2.05,1.99,2.01,357306.0
2025-06-25,2.05,2.05,1.9,1.93,630773.0
2025-06-26,1.95,2.09,1.93,2.06,856455.0
2025-06-27,2.13,2.13,1.965,2.01,543989.0
2025-06-30,2.09,2.22,2.07,2.18,1338370.0
2025-07-02,2.18,2.345,2.17,2.27,1030825.0
2025-07-03,2.26,2.425,2.24,2.36,1199593.0
2025-07-04,2.39,2.39,2.33,2.36,150847.0
2025-07-07,2.35,2.38,2.26,2.3,511286.0
2025-07-08,2.35,2.41,2.31,2.32,635646.0
2025-07-09,2.39,2.71,2.34,2.66,1594238.0
2025-07-10,2.66,2.68,2.6,2.64,779146.0
2025-07-11,2.62,2.65,2.56,2.57,479441.0
2025-07-14,2.56,2.61,2.49,2.53,467152.0
2025-07-15,2.6,2.62,2.53,2.56,383529.0
2025-07-16,2.56,2.59,2.47,2.48,474987.0
2025-07-17,2.48,2.59,2.48,2.52,557887.0
2025-07-18,2.56,2.685,2.53,2.59,811783.0
2025-07-21,2.61,2.77,2.58,2.65,772194.0
2025-07-22,2.75,2.81,2.63,2.79,860120.0
2025-07-23,2.81,2.82,2.705,2.75,615735.0
2025-07-24,2.75,3.11,2.73,2.86,2183323.0
2025-07-25,2.99,3.0,2.8,2.91,1014077.0
2025-07-28,2.94,3.0,2.77,2.82,793542.0
2025-07-29,2.82,2.83,2.57,2.58,884255.0
2025-07-30,2.62,2.64,2.51,2.56,608013.0
2025-07-31,2.56,2.62,2.51,2.54,500472.0
2025-08-01,2.44,2.54,2.43,2.49,516107.0
2025-08-05,2.53,2.595,2.495,2.57,380696.0
2025-08-06,2.57,2.6,2.485,2.5,385691.0
2025-08-07,2.5,2.64,2.5,2.54,413427.0
2025-08-08,2.58,2.6,2.48,2.5,328729.0
2025-08-11,2.42,2.54,2.34,2.48,1232190.0
2025-08-12,2.5,2.52,2.34,2.38,1283954.0
2025-08-13,2.4,2.575,2.38,2.55,1054785.0
2025-08-14,2.51,2.545,2.45,2.54,531689.0
2025-08-15,2.56,2.83,2.51,2.76,1217461.0
2025-08-18,2.75,2.795,2.64,2.76,740452.0
2025-08-19,2.79,2.79,2.67,2.69,464398.0
2025-08-20,2.65,2.69,2.6,2.64,614782.0
2025-08-21,2.61,2.64,2.54,2.63,450836.0
2025-08-22,2.65,2.795,2.635,2.79,697340.0
2025-08-25,2.76,2.83,2.73,2.79,454732.0
2025-08-26,2.8,2.9,2.78,2.86,866424.0
2025-08-27,2.82,2.84,2.76,2.79,343511.0
2025-08-28,2.81,2.825,2.77,2.81,281653.0
2025-08-29,2.75,2.8,2.7,2.75,483123.0
2025-09-02,2.69,2.715,2.57,2.58,736128.0
2025-09-03,2.61,2.69,2.57,2.63,621076.0
2025-09-04,2.65,2.66,2.53,2.57,296362.0
2025-09-05,2.54,2.76,2.54,2.75,1130095.0
2025-09-08,2.78,2.8,2.655,2.67,334054.0
2025-09-09,2.67,2.68,2.575,2.63,534516.0
2025-09-10,2.65,2.805,2.62,2.68,1065090.0
2025-09-11,2.68,2.93,2.65,2.82,1312800.0
2025-09-12,2.81,2.88,2.74,2.88,699502.0
2025-09-15,2.89,3.0,2.89,3.0,761658.0
2025-09-16,3.0,3.04,2.94,3.04,831803.0
2025-09-17,3.05,3.52,3.02,3.47,2861127.0
2025-09-18,3.45,3.64,3.39,3.61,1572237.0
2025-09-19,3.66,3.85,3.65,3.79,1639219.0
2025-09-22,3.8,3.98,3.67,3.97,1649778.0
2025-09-23,4.35,4.38,4.02,4.05,3299099.0
2025-09-24,4.16,4.37,4.07,4.14,1663627.0
2025-09-25,3.93,4.13,3.85,4.07,1238177.0
2025-09-26,4.08,4.12,3.82,3.83,1118887.0
2025-09-29,3.84,3.905,3.73,3.83,1024688.0
2025-09-30,3.74,3.8,3.675,3.77,1100419.0
2025-10-01,3.79,4.12,3.78,4.11,1464841.0
2025-10-02,4.17,4.17,3.97,4.02,807142.0
2025-10-03,4.15,5.01,4.1,4.92,3954348.0
2025-10-06,5.3,5.3,4.8,5.1,3117055.0
2025-10-07,5.09,5.17,4.87,5.06,2294120.0
2025-10-08,5.02,5.12,4.88,5.05,1749373.0
2025-10-09,4.91,5.08,4.87,5.05,1551041.0
2025-10-10,5.0,5.1,4.54,4.58,2081535.0
2025-10-14,4.67,5.69,4.66,5.59,3261865.0
2025-10-15,5.65,5.75,5.1,5.28,1912640.0
2025-10-16,5.39,5.65,5.14,5.16,1881517.0
2025-10-17,4.96,5.17,4.95,5.09,1111849.0
2025-10-20,5.24,5.32,5.02,5.09,914192.0
2025-10-21,5.01,5.1,4.63,4.68,1209386.0
2025-10-22,4.46,4.815,4.4,4.58,1428774.0
2025-10-23,4.59,4.62,4.49,4.58,747554.0
2025-10-24,4.72,4.895,4.69,4.82,854817.0
2025-10-27,4.89,4.94,4.665,4.77,730309.0
2025-10-28,4.81,4.96,4.73,4.79,663827.0
2025-10-29,4.82,5.18,4.73,4.97,1356383.0
2025-10-30,4.97,5.03,4.81,4.83,1067254.0
2025-10-31,4.79,5.01,4.76,4.99,869177.0
2025-11-03,5.05,5.2,4.88,4.99,835064.0
2025-11-04,4.82,5.05,4.72,4.76,999867.0
2025-11-05,4.77,5.195,4.77,5.17,1252151.0
2025-11-06,5.16,5.16,4.9,5.03,1011721.0
2025-11-07,4.85,4.91,4.52,4.91,1563907.0
2025-11-10,5.0,5.1,4.82,4.97,885691.0
2025-11-11,4.92,4.99,4.76,4.97,953051.0
2025-11-12,5.04,5.16,4.735,4.79,1277118.0
2025-11-13,4.72,5.14,4.33,4.48,2535261.0
2025-11-14,4.22,4.47,4.11,4.26,1780329.0
2025-11-17,4.21,4.36,4.07,4.11,1439730.0
2025-11-18,4.0,4.14,3.97,4.05,1158023.0
2025-11-19,4.02,4.075,3.9,4.02,1080513.0
2025-11-20,4.19,4.21,3.78,3.79,1624770.0
2025-11-21,3.77,3.91,3.64,3.84,1397288.0
2025-11-24,3.89,3.96,3.73,3.78,1315924.0
2025-11-25,3.77,3.83,3.68,3.79,803662.0
2025-11-26,3.79,3.93,3.76,3.92,760504.0