Date,Open,High,Low,Close,Volume
1995-04-12,3.374686261212017,3.438159922321619,3.305923002232326,3.374686261212017,5300.0
1995-04-13,3.5069266450469256,3.5069266450469256,3.438163318150597,3.438163318150596,10100.0
1995-04-17,3.438159922321619,3.438159922321619,3.374686261212017,3.374686261212017,1300.0
1995-04-18,3.30592430366913,3.30592430366913,3.30592430366913,3.30592430366913,200.0
1995-04-19,3.374686261212017,3.374686261212017,3.374686261212017,3.374686261212017,800.0
1995-04-20,3.438161275815895,3.438161275815895,3.30592430366913,3.30592430366913,2000.0
1995-04-21,3.30592430366913,3.30592430366913,3.30592430366913,3.30592430366913,100.0
1995-04-24,3.454744151451275,3.454744151451275,3.321869376395456,3.3218693763954565,4500.0
1995-04-25,3.321869376395456,3.321869376395456,3.321869376395456,3.3218693763954565,5600.0
1995-04-26,3.25809124288596,3.25809124288596,3.25809124288596,3.25809124288596,2500.0
1995-04-27,3.188998244941452,3.188998244941452,3.188998244941452,3.188998244941452,500.0
1995-04-28,3.056121839853244,3.056121839853244,3.056121839853244,3.0561218398532435,6600.0
1995-05-01,2.9232469772509284,3.056121839853244,2.9232469772509284,3.0561218398532435,83200.0
1995-05-02,3.0561202272543544,3.0561202272543544,2.923245434765035,2.923245434765035,2200.0
1995-05-03,3.056121839853244,3.056121839853244,3.056121839853244,3.0561218398532435,4600.0
1995-05-04,2.923245434765035,2.923245434765035,2.923245434765035,2.923245434765035,47600.0
1995-05-05,2.923245434765035,2.923245434765035,2.923245434765035,2.923245434765035,600.0
1995-05-08,2.923245434765035,2.923245434765035,2.923245434765035,2.923245434765035,1900.0
1995-05-09,2.923245434765035,2.923245434765035,2.923245434765035,2.923245434765035,32000.0
1995-05-10,2.923245434765035,2.992340387684734,2.923245434765035,2.923245434765035,2400.0
1995-05-11,2.992340387684734,2.992340387684734,2.923245434765035,2.923245434765035,52600.0
1995-05-12,2.923245434765035,2.992340387684734,2.923245434765035,2.923245434765035,3200.0
1995-05-15,2.9923401106840624,2.9923401106840624,2.9923401106840624,2.9923401106840624,1000.0
1995-05-16,2.923245434765035,2.923245434765035,2.923245434765035,2.923245434765035,6000.0
1995-05-17,2.923245434765035,2.923245434765035,2.923245434765035,2.923245434765035,4100.0
1995-05-18,2.923245434765035,2.923245434765035,2.923245434765035,2.923245434765035,0.0
1995-05-19,2.9923401106840624,2.9923401106840624,2.9923401106840624,2.9923401106840624,400.0
1995-05-23,2.923245434765035,2.923245434765035,2.923245434765035,2.923245434765035,800.0
1995-05-24,2.923245434765035,2.923245434765035,2.923245434765035,2.923245434765035,700.0
1995-05-25,2.992340387684734,2.992340387684734,2.923245434765035,2.923245434765035,2800.0
1995-05-26,2.923245434765035,2.923245434765035,2.923245434765035,2.923245434765035,1200.0
1995-05-29,2.9923401106840624,2.9923401106840624,2.9923401106840624,2.9923401106840624,1000.0
1995-05-30,2.923245434765035,2.923245434765035,2.923245434765035,2.923245434765035,6900.0
1995-05-31,2.923245434765035,2.923245434765035,2.923245434765035,2.923245434765035,500.0
1995-06-01,2.9923401106840624,2.9923401106840624,2.9923401106840624,2.9923401106840624,4000.0
1995-06-02,2.923245463477084,2.923245463477084,2.859465623281019,2.859465623281019,271600.0
1995-06-05,2.992340417075432,2.992340417075432,2.859465623281019,2.859465623281019,2000.0
1995-06-06,2.8594655951954144,2.923245434765035,2.8594655951954144,2.923245434765035,900.0
1995-06-07,2.923245434765035,2.923245434765035,2.923245434765035,2.923245434765035,6000.0
1995-06-08,2.923246507755544,2.923246507755544,2.790371666493929,2.790371666493929,2200.0
1995-06-09,2.790370669682671,2.859465623281019,2.790370669682671,2.859465623281019,9700.0
1995-06-12,2.790371666493929,2.790371666493929,2.790371666493929,2.790371666493929,100.0
1995-06-13,2.859465623281019,2.859465623281019,2.859465623281019,2.859465623281019,1000.0
1995-06-14,2.859465623281019,2.859465623281019,2.859465623281019,2.859465623281019,18800.0
1995-06-15,2.859465623281019,2.859465623281019,2.859465623281019,2.859465623281019,1900.0
1995-06-16,2.859465623281019,2.859465623281019,2.859465623281019,2.859465623281019,11900.0
1995-06-19,2.859465623281019,2.859465623281019,2.859465623281019,2.859465623281019,7000.0
1995-06-20,2.859465623281019,2.859465623281019,2.859465623281019,2.859465623281019,3000.0
1995-06-21,2.859465623281019,2.859465623281019,2.859465623281019,2.859465623281019,1500.0
1995-06-22,2.859466644775244,2.859466644775244,2.790371666493929,2.790371666493929,5100.0
1995-06-23,2.859466644775244,2.859466644775244,2.790371666493929,2.790371666493929,18700.0
1995-06-26,2.790371666493929,2.790371666493929,2.790371666493929,2.790371666493929,2500.0
1995-06-27,2.790371666493929,2.790371666493929,2.790371666493929,2.790371666493929,1000.0
1995-06-28,2.8594684871228164,3.188998244941452,2.7903734643237703,3.188998244941452,583500.0
1995-06-29,3.3218708863952355,3.523840697113339,3.3218708863952355,3.523840697113339,49500.0
1995-06-30,3.5876213917368,3.720496258097422,3.5876213917368,3.6567163830696106,37600.0
1995-07-04,3.5876205573068543,3.5876205573068543,3.523840697113339,3.523840697113339,5700.0
1995-07-05,3.454746021194311,3.454746021194311,3.3909661554744632,3.454746021194311,16300.0
1995-07-06,3.454746021194311,3.454746021194311,3.3909661554744632,3.454746021194311,19100.0
1995-07-07,3.454747272553125,3.789592069025881,3.454747272553125,3.789592069025881,15800.0
1995-07-10,3.7895912494302326,3.7895912494302326,3.6567163830696106,3.6567163830696106,6900.0
1995-07-11,3.72049595484298,3.72049595484298,3.656716085013811,3.72049595484298,5500.0
1995-07-12,3.72049595484298,3.72049595484298,3.72049595484298,3.72049595484298,5200.0
1995-07-13,3.72049595484298,3.72049595484298,3.656716085013811,3.72049595484298,6700.0
1995-07-14,3.720496258097422,3.720496258097422,3.6567163830696106,3.6567163830696106,2900.0
1995-07-17,3.656717173927684,3.789592069025881,3.656717173927684,3.789592069025881,4000.0
1995-07-18,3.789589635537887,3.853369483403441,3.789589635537887,3.853369483403441,9800.0
1995-07-19,3.853371957847716,3.9224669641240792,3.789592069025881,3.789592069025881,22700.0
1995-07-20,3.853371957847716,3.853371957847716,3.72049706274952,3.789592069025881,4100.0
1995-07-21,3.789590940543917,3.789590940543917,3.72049595484298,3.72049595484298,7600.0
1995-07-24,3.72049595484298,3.72049595484298,3.72049595484298,3.72049595484298,0.0
1995-07-25,3.853369483403441,3.853369483403441,3.789589635537887,3.853369483403441,1900.0
1995-07-26,3.735954902664182,3.869381863473617,3.735954902664182,3.805336983363103,19000.0
1995-07-27,3.8053365623747375,3.8693814353999,3.8053365623747375,3.8693814353999,11000.0
1995-07-28,3.8053352657881008,3.869380116991349,3.735953216405441,3.735953216405441,5300.0
1995-07-31,3.735953216405441,3.735953216405441,3.735953216405441,3.735953216405441,0.0
1995-08-01,3.8693814353999,3.8693814353999,3.8693814353999,3.8693814353999,1100.0
1995-08-02,3.8693814353999,3.8693814353999,3.8693814353999,3.8693814353999,400.0
1995-08-03,3.8693814353999,3.8693814353999,3.8693814353999,3.8693814353999,1500.0
1995-08-04,3.8693814353999,3.8693814353999,3.8693814353999,3.8693814353999,0.0
1995-08-07,3.8693814353999,3.8693814353999,3.8693814353999,3.8693814353999,0.0
1995-08-08,3.805338412090823,3.805338412090823,3.6719114011857465,3.671911401185746,1900.0
1995-08-09,3.7359563053421447,3.7359563053421447,3.6719114011857465,3.671911401185746,900.0
1995-08-10,3.7359563053421447,3.7359563053421447,3.6719114011857465,3.671911401185746,4400.0
1995-08-11,3.6719114011857465,3.6719114011857465,3.6719114011857465,3.671911401185746,0.0
1995-08-14,3.6719114011857465,3.6719114011857465,3.6719114011857465,3.671911401185746,1000.0
1995-08-15,3.735953216405441,3.869380116991349,3.735953216405441,3.735953216405441,2600.0
1995-08-16,3.7359563053421447,3.7359563053421447,3.6719114011857465,3.671911401185746,5800.0
1995-08-17,3.7359563053421447,3.7359563053421447,3.6719114011857465,3.671911401185746,3200.0
1995-08-18,3.735953216405441,3.735953216405441,3.735953216405441,3.735953216405441,26000.0
1995-08-21,3.805338412090823,3.805338412090823,3.6719114011857465,3.671911401185746,6800.0
1995-08-22,3.7359563053421447,3.7359563053421447,3.6719114011857465,3.671911401185746,36100.0
1995-08-23,3.6719114011857465,3.6719114011857465,3.6719114011857465,3.671911401185746,2000.0
1995-08-24,3.6719114011857465,3.6719114011857465,3.6719114011857465,3.671911401185746,0.0
1995-08-25,3.735953216405441,3.735953216405441,3.735953216405441,3.735953216405441,500.0
1995-08-28,3.7359563053421447,3.7359563053421447,3.6719114011857465,3.671911401185746,18100.0
1995-08-29,3.6719114011857465,3.6719114011857465,3.6719114011857465,3.671911401185746,1100.0
1995-08-30,3.602528832781311,3.602528832781311,3.602528832781311,3.602528832781311,1200.0
1995-08-31,3.5384831821912868,3.5384831821912868,3.469101099130656,3.5384831821912863,1800.0
1995-09-01,3.5384831821912868,3.5384831821912868,3.5384831821912868,3.5384831821912863,0.0
1995-09-05,3.405054483775536,3.405054483775536,3.405054483775536,3.4050544837755354,1100.0
1995-09-06,3.3356724360281635,3.405054483775536,3.3356724360281635,3.4050544837755354,37900.0
1995-09-07,3.335672874213684,3.335672874213684,3.335672874213684,3.3356728742136834,34000.0
1995-09-08,3.405054483775536,3.405054483775536,3.405054483775536,3.4050544837755354,1400.0
1995-09-11,3.405054483775536,3.405054483775536,3.405054483775536,3.4050544837755354,200.0
1995-09-12,3.405054483775536,3.405054483775536,3.405054483775536,3.4050544837755354,0.0
1995-09-13,3.4690993334692903,3.4690993334692903,3.405054483775536,3.4050544837755354,2000.0
1995-09-14,3.405054483775536,3.405054483775536,3.405054483775536,3.4050544837755354,0.0
1995-09-15,3.405054483775536,3.405054483775536,3.405054483775536,3.4050544837755354,0.0
1995-09-18,3.405054483775536,3.405054483775536,3.405054483775536,3.4050544837755354,0.0
1995-09-19,3.335672874213684,3.335672874213684,3.335672874213684,3.3356728742136834,160300.0
1995-09-20,3.3356724360281635,3.405054483775536,3.3356724360281635,3.4050544837755354,5000.0
1995-09-21,3.405054483775536,3.405054483775536,3.405054483775536,3.4050544837755354,0.0
1995-09-22,3.4691006137868508,3.4691006137868508,3.4691006137868508,3.469100613786852,2900.0
1995-09-25,3.4691006137868508,3.4691006137868508,3.4691006137868508,3.469100613786852,100.0
1995-09-26,3.405054483775536,3.405054483775536,3.405054483775536,3.4050544837755354,500.0
1995-09-27,3.405054483775536,3.405054483775536,3.405054483775536,3.4050544837755354,0.0
1995-09-28,3.405054483775536,3.405054483775536,3.405054483775536,3.4050544837755354,0.0
1995-09-29,3.4691006137868508,3.4691006137868508,3.4691006137868508,3.469100613786852,800.0
1995-10-02,3.4691006137868508,3.4691006137868508,3.4691006137868508,3.469100613786852,0.0
1995-10-03,3.602528832781311,3.6719109306388336,3.602528832781311,3.602528832781311,1400.0
1995-10-04,3.735953216405441,3.735953216405441,3.735953216405441,3.735953216405441,100.0
1995-10-05,3.735953216405441,3.735953216405441,3.735953216405441,3.735953216405441,0.0
1995-10-06,3.735953216405441,3.735953216405441,3.735953216405441,3.735953216405441,0.0
1995-10-10,3.735953216405441,3.735953216405441,3.735953216405441,3.735953216405441,1300.0
1995-10-11,3.805336983363103,3.805336983363103,3.805336983363103,3.805336983363103,1000.0
1995-10-12,3.735953216405441,3.735953216405441,3.735953216405441,3.735953216405441,800.0
1995-10-13,3.735953216405441,3.735953216405441,3.735953216405441,3.735953216405441,1400.0
1995-10-16,3.735953216405441,3.735953216405441,3.735953216405441,3.735953216405441,0.0
1995-10-17,3.735953216405441,3.735953216405441,3.735953216405441,3.735953216405441,2600.0
1995-10-18,3.735953216405441,3.735953216405441,3.735953216405441,3.735953216405441,3000.0
1995-10-19,3.602528832781311,3.602528832781311,3.602528832781311,3.602528832781311,100.0
1995-10-20,3.602528832781311,3.602528832781311,3.602528832781311,3.602528832781311,1900.0
1995-10-23,3.405054483775536,3.405054483775536,3.405054483775536,3.4050544837755354,1000.0
1995-10-24,3.33567484516788,3.602528832781311,3.33567484516788,3.602528832781311,5800.0
1995-10-25,3.602526315819533,3.735953216405441,3.602526315819533,3.735953216405441,5900.0
1995-10-26,3.735953216405441,3.735953216405441,3.735953216405441,3.735953216405441,0.0
1995-10-27,3.4691006137868508,3.4691006137868508,3.4691006137868508,3.469100613786852,100.0
1995-10-30,3.5384839368321184,3.602528832781311,3.5384839368321184,3.602528832781311,4300.0
1995-10-31,3.869380116991349,4.002807017577258,3.735953216405441,3.735953216405441,22000.0
1995-11-01,3.602527560470961,3.602527560470961,3.405055740456488,3.469100613786852,27000.0
1995-11-02,3.602526315819533,3.735953216405441,3.602526315819533,3.735953216405441,25300.0
1995-11-03,3.735955826588026,3.735955826588026,3.602528832781311,3.602528832781311,5100.0
1995-11-06,3.618609810727447,3.688301616581017,3.618609810727447,3.688301616581017,200.0
1995-11-07,3.688301616581017,3.688301616581017,3.618609810727447,3.688301616581017,17400.0
1995-11-08,3.618610540575649,3.618610540575649,3.618610540575649,3.618610540575649,200.0
1995-11-09,3.6186093668200745,3.8866545051030426,3.6186093668200745,3.886654505103043,100900.0
1995-11-10,3.752632396309945,3.752632396309945,3.688301616581017,3.688301616581017,1100.0
1995-11-13,3.752632522839346,3.752632522839346,3.752632522839346,3.752632522839346,900.0
1995-11-14,3.752631935961558,3.8866545051030426,3.752631935961558,3.886654505103043,15200.0
1995-11-15,3.956345820819055,3.956345820819055,3.956345820819055,3.956345820819055,600.0
1995-11-16,3.9563470108202408,4.154700387315601,3.9563470108202408,4.154700387315601,2500.0
1995-11-17,4.0206779414480565,4.0206779414480565,3.822324557687296,3.822324557687296,1700.0
1995-11-20,3.822324557687296,3.822324557687296,3.822324557687296,3.822324557687296,40000.0
1995-11-21,3.822324557687296,3.822324557687296,3.822324557687296,3.822324557687296,64100.0
1995-11-22,3.886655112940752,3.886655112940752,3.752632522839346,3.752632522839346,1900.0
1995-11-23,3.752632522839346,3.752632522839346,3.752632522839346,3.752632522839346,0.0
1995-11-24,3.752632522839346,3.752632522839346,3.752632522839346,3.752632522839346,0.0
1995-11-27,3.688301616581017,3.688301616581017,3.688301616581017,3.688301616581017,600.0
1995-11-28,3.618610540575649,3.618610540575649,3.618610540575649,3.618610540575649,600.0
1995-11-29,3.688301616581017,3.688301616581017,3.688301616581017,3.688301616581017,100.0
1995-11-30,3.752632522839346,3.752632522839346,3.752632522839346,3.752632522839346,200.0
1995-12-01,3.752632522839346,3.752632522839346,3.752632522839346,3.752632522839346,2500.0
1995-12-04,3.752632522839346,3.752632522839346,3.752632522839346,3.752632522839346,4100.0
1995-12-05,3.752632522839346,3.752632522839346,3.752632522839346,3.752632522839346,300.0
1995-12-06,3.752632522839346,3.752632522839346,3.752632522839346,3.752632522839346,0.0
1995-12-07,3.4845880788906616,3.4845880788906616,3.4845880788906616,3.4845880788906616,200.0
1995-12-08,3.4845872333813808,3.4845872333813808,3.3505646474820967,3.4202564535003948,1700.0
1995-12-11,3.484587927961737,3.618610540575649,3.484587927961737,3.618610540575649,1600.0
1995-12-12,3.752632522839346,3.752632522839346,3.752632522839346,3.752632522839346,44200.0
1995-12-13,3.8866545051030426,3.8866545051030426,3.8866545051030426,3.886654505103043,200.0
1995-12-14,3.8866545051030426,3.8866545051030426,3.8866545051030426,3.886654505103043,0.0
1995-12-15,3.886654031998089,3.956345820819055,3.886654031998089,3.956345820819055,3200.0
1995-12-18,3.8866545051030426,3.8866545051030426,3.8866545051030426,3.886654505103043,100.0
1995-12-19,3.8866545051030426,3.8866545051030426,3.8866545051030426,3.886654505103043,0.0
1995-12-20,3.8866545051030426,3.8866545051030426,3.8866545051030426,3.886654505103043,0.0
1995-12-21,3.752632522839346,3.752632522839346,3.752632522839346,3.752632522839346,1000.0
1995-12-22,3.752632522839346,3.752632522839346,3.752632522839346,3.752632522839346,1000.0
1995-12-27,3.752632522839346,3.752632522839346,3.752632522839346,3.752632522839346,0.0
1995-12-28,3.822324557687296,3.822324557687296,3.822324557687296,3.822324557687296,1000.0
1995-12-29,3.8866545051030426,3.8866545051030426,3.8866545051030426,3.886654505103043,2600.0
1996-01-02,3.8866545051030426,3.8866545051030426,3.8866545051030426,3.886654505103043,0.0
1996-01-03,3.8866545051030426,3.8866545051030426,3.8866545051030426,3.886654505103043,0.0
1996-01-04,3.8866545051030426,3.8866545051030426,3.8866545051030426,3.886654505103043,0.0
1996-01-05,3.8866545051030426,3.8866545051030426,3.8866545051030426,3.886654505103043,0.0
1996-01-08,3.8223243310427497,3.8223243310427497,3.752632522839346,3.752632522839346,5000.0
1996-01-09,3.752632522839346,3.752632522839346,3.752632522839346,3.752632522839346,10700.0
1996-01-10,3.752632522839346,3.752632522839346,3.752632522839346,3.752632522839346,0.0
1996-01-11,3.752632522839346,3.752632522839346,3.752632522839346,3.752632522839346,11600.0
1996-01-12,3.752632522839346,3.752632522839346,3.752632522839346,3.752632522839346,2600.0
1996-01-15,3.6186101473032513,3.822324557687296,3.6186101473032513,3.822324557687296,1200.0
1996-01-16,3.822324557687296,3.822324557687296,3.822324557687296,3.822324557687296,0.0
1996-01-17,3.822324557687296,3.822324557687296,3.822324557687296,3.822324557687296,0.0
1996-01-18,3.752632522839346,3.8223243310427497,3.752632522839346,3.752632522839346,400.0
1996-01-19,3.75263274535152,3.822324557687296,3.75263274535152,3.822324557687296,10600.0
1996-01-22,3.822324557687296,3.822324557687296,3.822324557687296,3.822324557687296,12200.0
1996-01-23,3.886655343399789,3.886655343399789,3.822324557687296,3.822324557687296,1400.0
1996-01-24,3.822323659596098,4.288722129868653,3.822323659596098,4.288722129868653,16500.0
1996-01-25,4.358416017974871,4.556769450345085,4.358416017974871,4.556769450345085,3800.0
1996-01-26,4.556769377705495,4.556769377705495,4.422746748949451,4.422746748949451,200.0
1996-01-29,4.492438304376109,4.492438304376109,4.492438304376109,4.492438304376109,500.0
1996-01-30,4.556769450345085,4.556769450345085,4.492438648867375,4.556769450345085,6300.0
1996-01-31,4.508347899926882,4.508347899926882,4.508347899926882,4.508347899926882,5000.0
1996-02-01,4.4384118396416765,4.4384118396416765,4.4384118396416765,4.4384118396416765,100.0
1996-02-02,4.4384118396416765,4.4384118396416765,4.4384118396416765,4.4384118396416765,0.0
1996-02-05,4.4384118396416765,4.4384118396416765,4.4384118396416765,4.4384118396416765,0.0
1996-02-06,4.4384103564320565,4.4384103564320565,4.303913072903812,4.303913072903812,9600.0
1996-02-07,4.303913072903812,4.303913072903812,4.303913072903812,4.303913072903812,900.0
1996-02-08,4.303913072903812,4.303913072903812,4.303913072903812,4.303913072903812,0.0
1996-02-09,4.303913072903812,4.303913072903812,4.303913072903812,4.303913072903812,0.0
1996-02-12,4.303913319466805,4.303913319466805,4.239354681242776,4.239354681242776,1500.0
1996-02-13,4.239354681242776,4.239354681242776,4.239354681242776,4.239354681242776,0.0
1996-02-14,4.10485543508362,4.10485543508362,4.10485543508362,4.10485543508362,100.0
1996-02-15,4.034918895377124,4.034918895377124,4.034918895377124,4.034918895377124,100.0
1996-02-16,3.9004210874818415,3.9004210874818415,3.9004210874818415,3.900421087481842,19900.0
1996-02-19,3.9004210874818415,3.9004210874818415,3.9004210874818415,3.900421087481842,1100.0
1996-02-20,3.9004210874818415,3.9004210874818415,3.9004210874818415,3.900421087481842,301700.0
1996-02-21,3.9004210874818415,3.9004210874818415,3.9004210874818415,3.900421087481842,0.0
1996-02-22,3.835862456110159,3.835862456110159,3.835862456110159,3.83586245611016,300.0
1996-02-23,3.970358825741567,3.970358825741567,3.970358825741567,3.970358825741567,2000.0
1996-02-26,3.970358825741567,3.970358825741567,3.970358825741567,3.970358825741567,0.0
1996-02-27,3.835862892996517,3.835862892996517,3.765924238429144,3.765924238429144,2000.0
1996-02-28,3.765924238429144,3.765924238429144,3.765924238429144,3.765924238429144,0.0
1996-02-29,3.76592400297266,3.76592400297266,3.701365367346815,3.701365367346815,1500.0
1996-03-01,3.701365367346815,3.701365367346815,3.701365367346815,3.701365367346815,0.0
1996-03-04,3.695984342773608,3.695984342773608,3.695984342773608,3.695984342773608,0.0
1996-03-05,3.695984342773608,3.695984342773608,3.695984342773608,3.695984342773608,0.0
1996-03-06,3.765923648372171,3.765923648372171,3.4969291020598714,3.4969291020598714,2200.0
1996-03-07,3.4969291020598714,3.4969291020598714,3.4969291020598714,3.4969291020598714,0.0
1996-03-08,3.4323709501094792,3.4323709501094792,3.4323709501094792,3.43237095010948,2000.0
1996-03-11,3.4269911240895,3.4269911240895,3.4269911240895,3.426991124089501,400.0
1996-03-12,3.4269911240895,3.4269911240895,3.4269911240895,3.426991124089501,0.0
1996-03-13,3.4323709501094792,3.4323709501094792,3.4323709501094792,3.43237095010948,0.0
1996-03-14,3.631427868797736,3.631427868797736,3.631427868797736,3.631427868797736,3000.0
1996-03-15,3.5614877316068574,3.5614877316068574,3.4969291020598714,3.4969291020598714,1400.0
1996-03-18,3.4969291020598714,3.4969291020598714,3.4969291020598714,3.4969291020598714,0.0
1996-03-19,3.4969291020598714,3.4969291020598714,3.4969291020598714,3.4969291020598714,0.0
1996-03-20,3.5614882128528453,3.5614882128528453,3.5614882128528453,3.5614882128528453,25000.0
1996-03-21,3.5614882128528453,3.5614882128528453,3.5614882128528453,3.5614882128528453,0.0
1996-03-22,3.5614882128528453,3.5614882128528453,3.5614882128528453,3.5614882128528453,0.0
1996-03-25,3.5614882128528453,3.5614882128528453,3.5614882128528453,3.5614882128528453,0.0
1996-03-26,3.4269918679492792,3.4269918679492792,3.362433211849755,3.362433211849755,4000.0
1996-03-27,3.4323709501094792,3.4323709501094792,3.4323709501094792,3.43237095010948,11100.0
1996-03-28,3.362433211849755,3.362433211849755,3.362433211849755,3.362433211849755,2000.0
1996-03-29,3.362433211849755,3.362433211849755,3.362433211849755,3.362433211849755,100.0
1996-04-01,3.292494539475289,3.362433211849755,3.292494539475289,3.362433211849755,4800.0
1996-04-02,3.362433211849755,3.362433211849755,3.362433211849755,3.362433211849755,0.0
1996-04-03,3.2924938059607274,3.2924938059607274,3.227935164243828,3.227935164243828,1500.0
1996-04-04,3.227935164243828,3.227935164243828,3.227935164243828,3.227935164243828,0.0
1996-04-08,3.227935164243828,3.227935164243828,3.227935164243828,3.227935164243828,0.0
1996-04-09,3.16337625168216,3.16337625168216,3.0288789646875096,3.028878964687509,3600.0
1996-04-10,3.163376053450853,3.163376053450853,3.093437407028332,3.163376053450853,6800.0
1996-04-11,3.09343879461242,3.09343879461242,3.09343879461242,3.09343879461242,2000.0
1996-04-12,3.16337625168216,3.16337625168216,3.0288789646875096,3.028878964687509,8600.0
1996-04-15,3.0127397263382187,3.0127397263382187,3.0127397263382187,3.0127397263382183,3800.0
1996-04-16,2.9589405072958472,2.9589405072958472,2.9589405072958472,2.9589405072958472,3800.0
1996-04-17,3.039639291251924,3.0665385996323677,3.0127397263382187,3.0127397263382183,6200.0
1996-04-18,3.066538303418341,3.281734032341244,3.066538303418341,3.227935164243828,55000.0
1996-04-19,3.3355331944687774,3.3355331944687774,3.227935448789112,3.2548350134756587,18000.0
1996-04-22,3.281733413703395,3.4969291020598714,3.174135697791752,3.4969291020598714,179300.0
1996-04-23,3.4969272225615344,3.712122795256547,3.4969272225615344,3.685223252469776,5200.0
1996-04-24,3.685223252469776,3.685223252469776,3.685223252469776,3.685223252469776,1300.0
1996-04-25,3.389331803359269,3.470029971959977,3.389331803359269,3.470029971959977,2100.0
1996-04-26,3.6314263752160207,3.6314263752160207,3.4969291020598714,3.4969291020598714,4300.0
1996-04-29,3.4969291020598714,3.4969291020598714,3.4969291020598714,3.4969291020598714,4200.0
1996-04-30,3.5507260516020245,3.685223252469776,3.5507260516020245,3.685223252469776,5000.0
1996-05-01,3.658323966216057,3.685223252469776,3.658323966216057,3.685223252469776,1800.0
1996-05-02,3.685223252469776,3.685223252469776,3.685223252469776,3.685223252469776,100.0
1996-05-03,3.7014336848808207,3.7014336848808207,3.7014336848808207,3.7014336848808207,0.0
1996-05-06,3.7014336848808207,3.7014336848808207,3.7014336848808207,3.7014336848808207,200.0
1996-05-07,3.701438452420252,3.701438452420252,3.647402905354766,3.647402905354767,50300.0
1996-05-08,3.674416074978343,3.7014336848808207,3.674416074978343,3.7014336848808207,13000.0
1996-05-09,3.674418774539085,3.674418774539085,3.674418774539085,3.674418774539085,10000.0
1996-05-10,3.782488963174435,3.782488963174435,3.782488963174435,3.782488963174435,5500.0
1996-05-13,3.782488963174435,3.782488963174435,3.782488963174435,3.782488963174435,0.0
1996-05-14,3.782488963174435,3.782488963174435,3.782488963174435,3.782488963174435,0.0
1996-05-15,3.782488963174435,3.782488963174435,3.782488963174435,3.782488963174435,0.0
1996-05-16,3.7824910114361994,3.809508907439729,3.7824910114361994,3.809508907439729,2000.0
1996-05-17,3.782488963174435,3.782488963174435,3.782488963174435,3.782488963174435,500.0
1996-05-21,3.782488963174435,3.782488963174435,3.782488963174435,3.782488963174435,0.0
1996-05-22,3.890560730025995,3.971614132247715,3.890560730025995,3.917578616653788,2400.0
1996-05-23,3.917578616653788,3.917578616653788,3.917578616653788,3.917578616653788,0.0
1996-05-24,3.917578616653788,3.917578616653788,3.917578616653788,3.917578616653788,0.0
1996-05-27,3.890560730025995,3.917578616653788,3.890560730025995,3.917578616653788,1500.0
1996-05-28,3.8365250163346936,3.8365250163346936,3.8365250163346936,3.8365250163346927,100.0
1996-05-29,3.836524468258891,3.836524468258891,3.782488963174435,3.782488963174435,103900.0
1996-05-30,3.782488963174435,3.782488963174435,3.782488963174435,3.782488963174435,0.0
1996-05-31,3.647402905354766,3.647402905354766,3.647402905354766,3.647402905354767,2000.0
1996-06-03,3.647402905354766,3.647402905354766,3.647402905354766,3.647402905354767,0.0
1996-06-04,3.647402905354766,3.647402905354766,3.647402905354766,3.647402905354767,300.0
1996-06-05,3.7284553071206328,3.7284553071206328,3.7284553071206328,3.7284553071206328,300.0
1996-06-06,3.7284553071206328,3.7284553071206328,3.7284553071206328,3.7284553071206328,700.0
1996-06-07,3.7284553071206328,3.7284553071206328,3.7284553071206328,3.7284553071206328,0.0
1996-06-10,3.64740088712534,3.674418774539085,3.64740088712534,3.674418774539085,2300.0
1996-06-11,3.674418774539085,3.674418774539085,3.674418774539085,3.674418774539085,10800.0
1996-06-12,3.674418774539085,3.674418774539085,3.674418774539085,3.674418774539085,0.0
1996-06-13,3.674418774539085,3.674418774539085,3.674418774539085,3.674418774539085,0.0
1996-06-14,3.5393303196129597,3.5393303196129597,3.5393303196129597,3.5393303196129597,1900.0
1996-06-17,3.5393303196129597,3.5393303196129597,3.5393303196129597,3.5393303196129597,1000.0
1996-06-18,3.5663495447463167,3.5663495447463167,3.5663495447463167,3.5663495447463167,800.0
1996-06-19,3.5663495447463167,3.5663495447463167,3.5663495447463167,3.5663495447463167,2500.0
1996-06-20,3.5663495447463167,3.5663495447463167,3.5663495447463167,3.5663495447463167,700.0
1996-06-21,3.5663495447463167,3.5663495447463167,3.5663495447463167,3.5663495447463167,0.0
1996-06-24,3.512313996335064,3.5663495447463167,3.512313996335064,3.5663495447463167,21900.0
1996-06-25,3.5663495447463167,3.5663495447463167,3.5663495447463167,3.5663495447463167,0.0
1996-06-26,3.5663495447463167,3.5663495447463167,3.5663495447463167,3.5663495447463167,27000.0
1996-06-27,3.5663495447463167,3.5663495447463167,3.5663495447463167,3.5663495447463167,0.0
1996-06-28,3.5663495447463167,3.5663495447463167,3.5663495447463167,3.5663495447463167,0.0
1996-07-02,3.5663495447463167,3.5663495447463167,3.5663495447463167,3.5663495447463167,0.0
1996-07-03,3.5663495447463167,3.5663495447463167,3.5663495447463167,3.5663495447463167,0.0
1996-07-04,3.6203835270392593,3.6203835270392593,3.566348002002885,3.5933658933519257,1062300.0
1996-07-05,3.5933658933519257,3.5933658933519257,3.5933658933519257,3.5933658933519257,12000.0
1996-07-08,3.6203832008001178,3.6203832008001178,3.6203832008001178,3.620383200800118,500.0
1996-07-09,3.593365569547391,3.6203832008001178,3.593365569547391,3.620383200800118,2700.0
1996-07-10,3.5933658933519257,3.5933658933519257,3.5933658933519257,3.5933658933519257,1100.0
1996-07-11,3.5933658933519257,3.5933658933519257,3.5933658933519257,3.5933658933519257,200.0
1996-07-12,3.5933658933519257,3.5933658933519257,3.5933658933519257,3.5933658933519257,0.0
1996-07-15,3.5933658933519257,3.5933658933519257,3.5933658933519257,3.5933658933519257,0.0
1996-07-16,3.5933658933519257,3.5933658933519257,3.5933658933519257,3.5933658933519257,300.0
1996-07-17,3.647402905354766,3.647402905354766,3.647402905354766,3.647402905354767,2300.0
1996-07-18,3.674418774539085,3.674418774539085,3.674418774539085,3.674418774539085,2000.0
1996-07-19,3.674418774539085,3.674418774539085,3.674418774539085,3.674418774539085,0.0
1996-07-22,3.674418774539085,3.674418774539085,3.674418774539085,3.674418774539085,0.0
1996-07-23,3.674418774539085,3.674418774539085,3.674418774539085,3.674418774539085,0.0
1996-07-24,3.674418774539085,3.674418774539085,3.674418774539085,3.674418774539085,0.0
1996-07-25,3.674418774539085,3.674418774539085,3.674418774539085,3.674418774539085,0.0
1996-07-26,3.674418774539085,3.674418774539085,3.674418774539085,3.674418774539085,0.0
1996-07-29,3.674418774539085,3.674418774539085,3.674418774539085,3.674418774539085,0.0
1996-07-30,3.674418774539085,3.674418774539085,3.674418774539085,3.674418774539085,0.0
1996-07-31,3.69070112014382,3.69070112014382,3.69070112014382,3.690701120143819,0.0
1996-08-01,3.69070112014382,3.69070112014382,3.69070112014382,3.690701120143819,0.0
1996-08-02,3.69070112014382,3.69070112014382,3.69070112014382,3.690701120143819,0.0
1996-08-06,3.69070112014382,3.69070112014382,3.69070112014382,3.690701120143819,0.0
1996-08-07,3.7721142419443465,3.7721142419443465,3.744976883949712,3.744976883949712,35700.0
1996-08-08,3.744976883949712,3.744976883949712,3.744976883949712,3.744976883949712,0.0
1996-08-09,3.663560487955789,3.717835406387081,3.663560487955789,3.717835406387081,1200.0
1996-08-12,3.717835406387081,3.717835406387081,3.717835406387081,3.717835406387081,0.0
1996-08-13,3.663565395636684,3.663565395636684,3.663565395636684,3.663565395636684,1200.0
1996-08-14,3.663565395636684,3.663565395636684,3.663565395636684,3.663565395636684,100000.0
1996-08-15,3.527875986121952,3.527875986121952,3.527875986121952,3.527875986121953,1000.0
1996-08-16,3.392189453134969,3.392189453134969,3.392189453134969,3.392189453134969,200.0
1996-08-19,3.527875986121952,3.527875986121952,3.527875986121952,3.527875986121953,1400.0
1996-08-20,3.527877031260368,3.527877031260368,3.392189453134969,3.392189453134969,1000.0
1996-08-21,3.5550135972288817,3.5550135972288817,3.527875986121952,3.527875986121953,3200.0
1996-08-22,3.527875986121952,3.527875986121952,3.527875986121952,3.527875986121953,200000.0
1996-08-23,3.527876376352587,3.636426315180509,3.527876376352587,3.636426315180509,205600.0
1996-08-26,3.609289631830791,3.609289631830791,3.609289631830791,3.609289631830791,300.0
1996-08-27,3.636426315180509,3.636426315180509,3.636426315180509,3.636426315180509,1200.0
1996-08-28,3.609289631830791,3.609289631830791,3.609289631830791,3.609289631830791,6500.0
1996-08-29,3.636426315180509,3.636426315180509,3.636426315180509,3.636426315180509,13000.0
1996-08-30,3.636426315180509,3.636426315180509,3.636426315180509,3.636426315180509,100.0
1996-09-03,3.636426315180509,3.636426315180509,3.636426315180509,3.636426315180509,100.0
1996-09-04,3.636426315180509,3.636426315180509,3.636426315180509,3.636426315180509,0.0
1996-09-05,3.609290574731612,3.609290574731612,3.3650527148875207,3.582152948481073,4700.0
1996-09-06,3.636426315180509,3.636426315180509,3.636426315180509,3.636426315180509,2500.0
1996-09-09,3.636426315180509,3.636426315180509,3.636426315180509,3.636426315180509,0.0
1996-09-10,3.636426315180509,3.636426315180509,3.636426315180509,3.636426315180509,0.0
1996-09-11,3.663565395636684,3.663565395636684,3.663565395636684,3.663565395636684,0.0
1996-09-12,3.663565395636684,3.663565395636684,3.663565395636684,3.663565395636684,0.0
1996-09-13,3.663565395636684,3.663565395636684,3.663565395636684,3.663565395636684,0.0
1996-09-16,3.717838898703186,3.717838898703186,3.636426315180509,3.636426315180509,5600.0
1996-09-17,3.636426315180509,3.636426315180509,3.636426315180509,3.636426315180509,0.0
1996-09-18,3.636426315180509,3.636426315180509,3.636426315180509,3.636426315180509,0.0
1996-09-19,3.582152948481073,3.582152948481073,3.582152948481073,3.582152948481073,0.0
1996-09-20,3.582152948481073,3.582152948481073,3.582152948481073,3.582152948481073,0.0
1996-09-23,3.636426315180509,3.636426315180509,3.636426315180509,3.636426315180509,2000.0
1996-09-24,3.609290574731612,3.609290574731612,3.582152948481073,3.582152948481073,7300.0
1996-09-25,3.609289631830791,3.609289631830791,3.609289631830791,3.609289631830791,3000.0
1996-09-26,3.609289631830791,3.609289631830791,3.609289631830791,3.609289631830791,500.0
1996-09-27,3.527877954783581,3.582152948481073,3.527877954783581,3.582152948481073,43000.0
1996-09-30,3.5550155810341195,3.582152948481073,3.5550155810341195,3.582152948481073,19800.0
1996-10-01,3.5550155810341195,3.582152948481073,3.5550155810341195,3.582152948481073,3600.0
1996-10-02,3.527875986121952,3.527875986121952,3.527875986121952,3.527875986121953,2500.0
1996-10-03,3.527875986121952,3.5550135972288817,3.527875986121952,3.527875986121953,900.0
1996-10-04,3.527875986121952,3.527875986121952,3.527875986121952,3.527875986121953,1000.0
1996-10-07,3.527875986121952,3.527875986121952,3.527875986121952,3.527875986121953,2600.0
1996-10-08,3.555014107735544,3.555014107735544,3.555014107735544,3.555014107735544,10500.0
1996-10-09,3.527875986121952,3.5550135972288817,3.527875986121952,3.527875986121953,2300.0
1996-10-10,3.527875986121952,3.527875986121952,3.527875986121952,3.527875986121953,1500.0
1996-10-11,3.527875986121952,3.527875986121952,3.527875986121952,3.527875986121953,0.0
1996-10-15,3.5007385836402976,3.5007385836402976,3.5007385836402976,3.5007385836402976,600.0
1996-10-16,3.50073780994987,3.50073780994987,3.4736004620267056,3.4736004620267056,5500.0
1996-10-17,3.337913333581664,3.337913333581664,3.2565007627521743,3.2565007627521743,4100.0
1996-10-18,3.2565007627521743,3.2565007627521743,3.2565007627521743,3.2565007627521743,2800.0
1996-10-21,3.256500460838861,3.365050372678795,3.256500460838861,3.365050372678794,6000.0
1996-10-22,3.310775601035628,3.3379132099077844,3.310775601035628,3.3379132099077844,19400.0
1996-10-23,3.555014107735544,3.555014107735544,3.555014107735544,3.555014107735544,100.0
1996-10-24,3.582152948481073,3.582152948481073,3.582152948481073,3.582152948481073,5000.0
1996-10-25,3.5821511630093994,3.5821511630093994,3.392188650350465,3.5007385836402976,2900.0
1996-10-28,3.473601229719567,3.5007385836402976,3.473601229719567,3.5007385836402976,42200.0
1996-10-29,3.5550155810341195,3.582152948481073,3.5550155810341195,3.582152948481073,2100.0
1996-10-30,3.582151463936009,3.582151463936009,3.527876492731602,3.555014107735544,600.0
1996-10-31,3.555014652312245,3.609289631830791,3.555014652312245,3.609289631830791,2100.0
1996-11-01,3.609289631830791,3.609289631830791,3.609289631830791,3.609289631830791,0.0
1996-11-04,3.609289631830791,3.609289631830791,3.609289631830791,3.609289631830791,2100.0
1996-11-05,3.5550135972288817,3.5550135972288817,3.527875986121952,3.527875986121953,1900.0
1996-11-06,3.549720609589813,3.604331643810004,3.549720609589813,3.577026256902885,3000.0
1996-11-07,3.6043307377045473,3.6043307377045473,3.6043307377045473,3.604330737704547,1300.0
1996-11-08,3.549719618705411,3.549719618705411,3.549719618705411,3.549719618705411,589200.0
1996-11-11,3.6043307377045473,3.6043307377045473,3.6043307377045473,3.604330737704547,2000.0
1996-11-12,3.6589417581958807,3.6589417581958807,3.6043307377045473,3.604330737704547,41200.0
1996-11-13,3.604331252134904,3.631636896480729,3.604331252134904,3.6316368964807286,4900.0
1996-11-14,3.6316360000822887,3.658941377282391,3.6316360000822887,3.658941377282391,2500.0
1996-11-15,3.7681639550146127,3.822774973990444,3.7681639550146127,3.822774973990444,51300.0
1996-11-18,3.877385134146996,3.877385134146996,3.877385134146996,3.877385134146996,700.0
1996-11-19,3.877385134146996,3.877385134146996,3.877385134146996,3.877385134146996,0.0
1996-11-20,3.877385134146996,3.877385134146996,3.877385134146996,3.877385134146996,0.0
1996-11-21,3.822774973990444,3.822774973990444,3.822774973990444,3.822774973990444,4900.0
1996-11-22,3.822774973990444,3.822774973990444,3.822774973990444,3.822774973990444,0.0
1996-11-25,3.822774973990444,3.822774973990444,3.822774973990444,3.822774973990444,4600.0
1996-11-26,3.822774973990444,3.822774973990444,3.822774973990444,3.822774973990444,0.0
1996-11-27,3.822774973990444,3.822774973990444,3.822774973990444,3.822774973990444,0.0
1996-11-28,3.877385134146996,3.877385134146996,3.877385134146996,3.877385134146996,400.0
1996-11-29,3.822774973990444,3.822774973990444,3.822774973990444,3.822774973990444,0.0
1996-12-02,3.822774973990444,3.822774973990444,3.822774973990444,3.822774973990444,1800.0
1996-12-03,3.850079760910009,3.877385134146996,3.850079760910009,3.877385134146996,2000.0
1996-12-04,3.877385134146996,3.877385134146996,3.877385134146996,3.877385134146996,300.0
1996-12-05,3.850082331319853,3.850082331319853,3.850082331319853,3.850082331319853,600.0
1996-12-06,3.768163667300376,3.768163667300376,3.658941377282391,3.658941377282391,2900.0
1996-12-09,3.7408584153470623,3.7408584153470623,3.7408584153470623,3.7408584153470623,1000.0
1996-12-10,3.795470253478136,3.795470253478136,3.795470253478136,3.7954702534781353,1000.0
1996-12-11,3.795470253478136,3.795470253478136,3.795470253478136,3.7954702534781353,800.0
1996-12-12,3.795470253478136,3.795470253478136,3.795470253478136,3.7954702534781353,0.0
1996-12-13,3.8227753454290254,3.904692012055114,3.8227753454290254,3.904692012055115,151300.0
1996-12-16,3.959303370764896,3.959303370764896,3.959303370764896,3.959303370764896,4600.0
1996-12-17,3.959303370764896,3.959303370764896,3.959303370764896,3.959303370764896,500.0
1996-12-18,3.904692012055114,3.904692012055114,3.904692012055114,3.904692012055115,14400.0
1996-12-19,3.904692012055114,3.904692012055114,3.904692012055114,3.904692012055115,0.0
1996-12-20,3.877385134146996,3.877385134146996,3.877385134146996,3.877385134146996,1500.0
1996-12-23,3.904692012055114,3.904692012055114,3.904692012055114,3.904692012055115,24300.0
1996-12-24,3.904692012055114,3.904692012055114,3.904692012055114,3.904692012055115,0.0
1996-12-27,3.904692012055114,3.904692012055114,3.904692012055114,3.904692012055115,0.0
1996-12-30,3.904692012055114,3.904692012055114,3.904692012055114,3.904692012055115,0.0
1996-12-31,3.904692012055114,3.904692012055114,3.904692012055114,3.904692012055115,0.0
1997-01-02,3.932000088516462,3.932000088516462,3.932000088516462,3.9320000885164617,2000.0
1997-01-03,4.0412199294082765,4.0412199294082765,4.0412199294082765,4.0412199294082765,100.0
1997-01-06,4.123135830197979,4.150441208563965,4.095830191426123,4.150441208563965,3500.0
1997-01-07,4.123137053136398,4.177748086472083,4.123137053136398,4.177748086472083,3000.0
1997-01-08,4.150441997805532,4.341580724337553,4.150441997805532,4.341580724337553,1100.0
1997-01-09,4.341580724337553,4.341580724337553,4.341580724337553,4.341580724337553,0.0
1997-01-10,4.341580724337553,4.341580724337553,4.341580724337553,4.341580724337553,0.0
1997-01-13,4.314276243535891,4.341581632807841,4.314276243535891,4.314276243535891,4900.0
1997-01-14,4.368885606692457,4.450802003493241,4.368885606692457,4.450802003493241,2000.0
1997-01-15,4.505415279888188,4.505415279888188,4.505415279888188,4.505415279888188,300.0
1997-01-16,4.450802628187407,4.560025200334096,4.450802628187407,4.560025200334096,2000.0
1997-01-17,4.478106963716194,4.478106963716194,4.478106963716194,4.478106963716195,1000.0
1997-01-20,4.478106963716194,4.478106963716194,4.478106963716194,4.478106963716195,1000.0
1997-01-21,4.478106963716194,4.478106963716194,4.478106963716194,4.478106963716195,100.0
1997-01-22,4.478106963716194,4.478106963716194,4.478106963716194,4.478106963716195,0.0
1997-01-23,4.478106963716194,4.478106963716194,4.478106963716194,4.478106963716195,0.0
1997-01-24,4.368887282485767,4.368887282485767,4.314276243535891,4.314276243535891,2700.0
1997-01-27,4.286967927363898,4.286967927363898,4.286967927363898,4.286967927363898,100.0
1997-01-28,4.286967927363898,4.286967927363898,4.286967927363898,4.286967927363898,0.0
1997-01-29,4.281481430106612,4.281481430106612,4.281481430106612,4.281481430106612,100.0
1997-01-30,4.281481430106612,4.281481430106612,4.281481430106612,4.281481430106612,0.0
1997-01-31,4.254034081760151,4.254034081760151,4.254034081760151,4.254034081760151,600.0
1997-02-03,4.391263152751794,4.391263152751794,4.391263152751794,4.391263152751794,100.0
1997-02-04,4.391263152751794,4.391263152751794,4.391263152751794,4.391263152751794,0.0
1997-02-05,4.391263152751794,4.391263152751794,4.336372415690333,4.391263152751794,4500.0
1997-02-06,4.391263152751794,4.391263152751794,4.391263152751794,4.391263152751794,0.0
1997-02-07,4.281481430106612,4.281481430106612,4.281481430106612,4.281481430106612,1400.0
1997-02-10,4.144255715064007,4.144255715064007,4.144255715064007,4.144255715064007,700.0
1997-02-11,4.171698269197556,4.171698269197556,4.171698269197556,4.171698269197556,700.0
1997-02-12,4.254034081760151,4.254034081760151,4.254034081760151,4.254034081760151,3800.0
1997-02-13,4.254034081760151,4.254034081760151,4.254034081760151,4.254034081760151,400.0
1997-02-14,4.254034081760151,4.254034081760151,4.254034081760151,4.254034081760151,0.0
1997-02-17,4.33637133258662,4.33637133258662,4.33637133258662,4.33637133258662,100.0
1997-02-18,4.418707624570507,4.418707624570507,4.418707624570507,4.418707624570507,100.0
1997-02-19,4.418707624570507,4.418707624570507,4.418707624570507,4.418707624570507,100.0
1997-02-20,4.473599305077935,4.528490306058272,4.473599305077935,4.528490306058272,1800.0
1997-02-21,4.528490306058272,4.528490306058272,4.418708827576978,4.528490306058272,13800.0
1997-02-24,4.528487964589917,4.528487964589917,4.50104247829052,4.50104247829052,7000.0
1997-02-25,4.50104247829052,4.50104247829052,4.50104247829052,4.50104247829052,0.0
1997-02-26,4.50104247829052,4.50104247829052,4.50104247829052,4.50104247829052,0.0
1997-02-27,4.50104247829052,4.50104247829052,4.50104247829052,4.50104247829052,0.0
1997-02-28,4.2540361792283,4.4187086521523655,4.2540361792283,4.391263152751794,83200.0
1997-03-03,4.391263152751794,4.391263152751794,4.336372415690333,4.391263152751794,164400.0
1997-03-04,4.391263152751794,4.391263152751794,4.391263152751794,4.391263152751794,400.0
1997-03-05,4.391263152751794,4.391263152751794,4.391263152751794,4.391263152751794,0.0
1997-03-06,4.391263152751794,4.391263152751794,4.391263152751794,4.391263152751794,2100.0
1997-03-07,4.418707624570507,4.418707624570507,4.418707624570507,4.418707624570507,200.0
1997-03-10,4.418707624570507,4.418707624570507,4.418707624570507,4.418707624570507,1400.0
1997-03-11,4.418706542871438,4.50104247829052,4.418706542871438,4.50104247829052,2600.0
1997-03-12,4.528487964589917,4.528487964589917,4.50104247829052,4.50104247829052,1000.0
1997-03-13,4.528488613983126,4.665715541679584,4.528488613983126,4.665715541679584,5100.0
1997-03-14,4.720606388264628,4.8029423331556265,4.720606388264628,4.74805135424218,9800.0
1997-03-17,4.802942100631347,4.857833076887362,4.802942100631347,4.857833076887362,52500.0
1997-03-18,4.940169368871248,4.940169368871248,4.940169368871248,4.940169368871248,24800.0
1997-03-19,4.66571540935118,4.74805135424218,4.66571540935118,4.74805135424218,35700.0
1997-03-20,4.775495721370413,4.830386687383484,4.775495721370413,4.830386687383484,108500.0
1997-03-21,4.8029436538286445,4.8029436538286445,4.8029436538286445,4.8029436538286445,3700.0
1997-03-24,4.8029436538286445,4.8029436538286445,4.8029436538286445,4.8029436538286445,0.0
1997-03-25,4.775496858607817,4.775496858607817,4.720606403002176,4.720606403002176,32700.0
1997-03-26,4.8029436538286445,4.8029436538286445,4.8029436538286445,4.8029436538286445,0.0
1997-03-27,4.940169368871248,4.940169368871248,4.940169368871248,4.940169368871248,1600.0
1997-03-31,4.748051461801249,4.940169368871248,4.748051461801249,4.940169368871248,3000.0
1997-04-01,4.857832110097925,4.885277069284784,4.857832110097925,4.885277069284784,2000.0
1997-04-02,4.885277069284784,4.885277069284784,4.885277069284784,4.885277069284784,0.0
1997-04-03,4.885277069284784,4.885277069284784,4.885277069284784,4.885277069284784,0.0
1997-04-04,4.857832110097925,4.885277069284784,4.857832110097925,4.885277069284784,500.0
1997-04-07,4.940169368871248,4.940169368871248,4.940169368871248,4.940169368871248,0.0
1997-04-08,4.885278041536225,4.885278041536225,4.857833076887362,4.857833076887362,1200.0
1997-04-09,4.830386687383484,4.830386687383484,4.830386687383484,4.830386687383484,2000.0
1997-04-10,4.830386687383484,4.830386687383484,4.830386687383484,4.830386687383484,1700.0
1997-04-11,4.830388733004915,4.830388733004915,4.775497743746058,4.775497743746058,600.0
1997-04-14,4.720607277966471,4.775497743746058,4.693161783337044,4.775497743746058,10500.0
1997-04-15,4.775497743746058,4.775497743746058,4.775497743746058,4.775497743746058,0.0
1997-04-16,4.857833076887362,4.857833076887362,4.857833076887362,4.857833076887362,5100.0
1997-04-17,4.857833076887362,4.857833076887362,4.857833076887362,4.857833076887362,500.0
1997-04-18,4.857833076887362,4.857833076887362,4.857833076887362,4.857833076887362,0.0
1997-04-21,4.857833076887362,4.857833076887362,4.857833076887362,4.857833076887362,0.0
1997-04-22,4.857833076887362,4.857833076887362,4.857833076887362,4.857833076887362,0.0
1997-04-23,4.879889332813498,4.879889332813498,4.879889332813498,4.879889332813499,0.0
1997-04-24,4.852321683665861,4.852321683665861,4.824751569525904,4.824751569525904,1100.0
1997-04-25,4.824751569525904,4.824751569525904,4.824751569525904,4.824751569525904,0.0
1997-04-28,4.852317334931308,4.852317334931308,4.852317334931308,4.852317334931309,100.0
1997-04-29,4.852317334931308,4.852317334931308,4.852317334931308,4.852317334931309,100.0
1997-04-30,4.907458933589234,4.907458933589234,4.907458933589234,4.907458933589234,1000.0
1997-05-01,4.852319232600103,4.9074589071709696,4.852319232600103,4.879889332813499,12200.0
1997-05-02,4.962598614561993,4.962598614561993,4.962598614561993,4.962598614561993,1500.0
1997-05-05,4.962598614561993,4.962598614561993,4.962598614561993,4.962598614561993,8400.0
1997-05-06,4.962598614561993,4.962598614561993,4.962598614561993,4.962598614561993,400.0
1997-05-07,4.879887424362453,4.879887424362453,4.852317334931308,4.852317334931309,5200.0
1997-05-08,4.852317334931308,4.852317334931308,4.852317334931308,4.852317334931309,0.0
1997-05-09,4.852317334931308,4.852317334931308,4.852317334931308,4.852317334931309,0.0
1997-05-12,4.824751569525904,4.824751569525904,4.824751569525904,4.824751569525904,97500.0
1997-05-13,4.7971790922224224,4.7971790922224224,4.7971790922224224,4.7971790922224224,400.0
1997-05-14,4.742039913921749,4.742039913921749,4.714469810473928,4.714469810473928,2100.0
1997-05-15,4.714469810473928,4.714469810473928,4.714469810473928,4.714469810473928,0.0
1997-05-16,4.742039890670953,4.742039890670953,4.742039890670953,4.742039890670954,500.0
1997-05-20,4.742039890670953,4.742039890670953,4.742039890670953,4.742039890670954,0.0
1997-05-21,4.742039416961341,4.7971790922224224,4.742039416961341,4.7971790922224224,2500.0
1997-05-22,4.7971790922224224,4.7971790922224224,4.7971790922224224,4.7971790922224224,0.0
1997-05-23,4.7696090120253976,4.7696090120253976,4.7696090120253976,4.769609012025397,8300.0
1997-05-26,4.797178637355716,4.797178637355716,4.68689877143432,4.68689877143432,1900.0
1997-05-27,4.742039890670953,4.742039890670953,4.714469787358311,4.742039890670954,1200.0
1997-05-28,4.769608539411396,4.769608539411396,4.68689877143432,4.68689877143432,1400.0
1997-05-29,4.68689877143432,4.68689877143432,4.68689877143432,4.68689877143432,0.0
1997-05-30,4.714469810473928,4.714469810473928,4.714469810473928,4.714469810473928,600.0
1997-06-02,4.714469810473928,4.714469810473928,4.714469810473928,4.714469810473928,0.0
1997-06-03,4.714469810473928,4.714469810473928,4.714469810473928,4.714469810473928,0.0
1997-06-04,4.714469810473928,4.714469810473928,4.714469810473928,4.714469810473928,0.0
1997-06-05,4.68689877143432,4.68689877143432,4.68689877143432,4.68689877143432,1100.0
1997-06-06,4.68689877143432,4.68689877143432,4.68689877143432,4.68689877143432,0.0
1997-06-09,4.68689877143432,4.68689877143432,4.68689877143432,4.68689877143432,0.0
1997-06-10,4.769611341245989,4.824751569525904,4.769611341245989,4.824751569525904,21500.0
1997-06-11,4.824747245500163,4.852317334931308,4.824747245500163,4.852317334931309,1400.0
1997-06-12,4.852317334931308,4.852317334931308,4.852317334931308,4.852317334931309,0.0
1997-06-13,4.935028517087696,4.962598614561993,4.9074584196134,4.962598614561993,3100.0
1997-06-16,4.907458933589234,4.907458933589234,4.907458933589234,4.907458933589234,3600.0
1997-06-17,4.907458933589234,4.907458933589234,4.907458933589234,4.907458933589234,21500.0
1997-06-18,4.935028054943676,4.935028054943676,4.935028054943676,4.935028054943676,8000.0
1997-06-19,4.907458933589234,4.907458933589234,4.907458933589234,4.907458933589234,1800.0
1997-06-20,4.907458933589234,4.907458933589234,4.907458933589234,4.907458933589234,0.0
1997-06-23,4.935028054943676,4.935028054943676,4.935028054943676,4.935028054943676,9400.0
1997-06-24,4.935028054943676,4.935028054943676,4.9074579600512,4.935028054943676,6600.0
1997-06-25,4.935028517087696,4.962598614561993,4.935028517087696,4.962598614561993,36900.0
1997-06-26,4.962598614561993,4.962598614561993,4.962598614561993,4.962598614561993,0.0
1997-06-27,4.907458933589234,4.907458933589234,4.907458933589234,4.907458933589234,400.0
1997-06-30,4.935028054943676,4.935028054943676,4.9074579600512,4.935028054943676,3400.0
1997-07-02,4.935028517087696,4.962598614561993,4.935028517087696,4.962598614561993,2600.0
1997-07-03,4.935028517087696,4.962598614561993,4.935028517087696,4.962598614561993,13100.0
1997-07-04,4.962601458015445,4.990171571286767,4.962601458015445,4.990171571286767,1100.0
1997-07-07,4.990168203892901,5.10044805670454,4.990168203892901,5.100448056704539,1100.0
1997-07-08,5.1004508323014885,5.2383008547961225,5.1004508323014885,5.2383008547961225,256200.0
1997-07-09,5.376148311482499,5.569138461211391,5.376148311482499,5.569138461211391,7300.0
1997-07-10,5.651847263408342,5.872406946272216,5.5691375137983306,5.872406946272216,7500.0
1997-07-11,5.955123047875239,5.955123047875239,5.6794229116389445,5.844843098551977,22500.0
1997-07-14,5.899982810285469,5.899982810285469,5.844843098551977,5.844843098551977,900.0
1997-07-15,5.844843098551977,5.844843098551977,5.844843098551977,5.844843098551977,600.0
1997-07-16,5.817267288484129,5.872406946272216,5.817267288484129,5.872406946272216,1100.0
1997-07-17,5.872406946272216,5.872406946272216,5.872406946272216,5.872406946272216,0.0
1997-07-18,5.927549503772724,5.927549503772724,5.927549503772724,5.927549503772724,100.0
1997-07-21,5.927549503772724,5.927549503772724,5.927549503772724,5.927549503772724,0.0
1997-07-22,5.8999794009095625,5.927549503772724,5.8999794009095625,5.927549503772724,4200.0
1997-07-23,5.927549503772724,5.927549503772724,5.927549503772724,5.927549503772724,6500.0
1997-07-24,5.927549503772724,5.927549503772724,5.927549503772724,5.927549503772724,0.0
1997-07-25,5.927552929080355,5.927552929080355,5.844843098551977,5.844843098551977,5300.0
1997-07-28,5.844841692252449,5.844841692252449,5.817271580091077,5.817271580091077,12400.0
1997-07-29,5.706991259302974,5.706991259302974,5.706991259302974,5.706991259302975,1000.0
1997-07-30,5.812160213129154,5.812160213129154,5.701452505124941,5.701452505124941,4100.0
1997-07-31,5.701452505124941,5.701452505124941,5.701452505124941,5.701452505124941,0.0
1997-08-01,5.701452505124941,5.701452505124941,5.701452505124941,5.701452505124941,0.0
1997-08-05,5.701452505124941,5.701452505124941,5.701452505124941,5.701452505124941,800.0
1997-08-06,5.701452505124941,5.701452505124941,5.701452505124941,5.701452505124941,0.0
1997-08-07,5.701452505124941,5.701452505124941,5.701452505124941,5.701452505124941,1400.0
1997-08-08,5.5907461276425785,5.618422665308279,5.535391996518943,5.535391996518943,4700.0
1997-08-11,5.618424408217752,5.618424408217752,5.618424408217752,5.618424408217752,4500.0
1997-08-12,5.535391996518943,5.535391996518943,5.535391996518943,5.535391996518943,900.0
1997-08-13,5.590744540545026,5.590744540545026,5.590744540545026,5.590744540545026,500.0
1997-08-14,5.590744540545026,5.590744540545026,5.590744540545026,5.590744540545026,300.0
1997-08-15,5.535391996518943,5.535391996518943,5.535391996518943,5.535391996518943,200.0
1997-08-18,5.535391996518943,5.535391996518943,5.535391996518943,5.535391996518943,1300.0
1997-08-19,5.535391996518943,5.535391996518943,5.535391996518943,5.535391996518943,0.0
1997-08-20,5.535391996518943,5.535391996518943,5.535391996518943,5.535391996518943,1700.0
1997-08-21,5.50771740248042,5.50771740248042,5.50771740248042,5.50771740248042,900.0
1997-08-22,5.50771740248042,5.50771740248042,5.50771740248042,5.50771740248042,0.0
1997-08-25,5.203268582200489,5.203268582200489,5.203268582200489,5.20326858220049,200.0
1997-08-26,5.2586226401888485,5.2586226401888485,5.230945573345469,5.230945573345469,1100.0
1997-08-27,5.2309456494465225,5.2309456494465225,5.203268582200489,5.20326858220049,1000.0
1997-08-28,5.203268582200489,5.203268582200489,5.203268582200489,5.20326858220049,0.0
1997-08-29,5.313977505622987,5.313977505622987,5.313977505622987,5.313977505622987,500.0
1997-09-02,5.203268582200489,5.203268582200489,5.203268582200489,5.20326858220049,700.0
1997-09-03,5.203268582200489,5.203268582200489,5.203268582200489,5.20326858220049,0.0
1997-09-04,5.203268582200489,5.203268582200489,5.203268582200489,5.20326858220049,0.0
1997-09-05,5.203268582200489,5.203268582200489,5.203268582200489,5.20326858220049,0.0
1997-09-08,5.535392660678292,5.535392660678292,5.397007844161334,5.452361981926589,1300.0
1997-09-09,5.480038493650277,5.480038493650277,5.480038493650277,5.480038493650277,500.0
1997-09-10,5.480036309725546,5.590744540545026,5.480036309725546,5.590744540545026,6200.0
1997-09-11,5.535394480462001,5.535394480462001,5.50771740248042,5.50771740248042,622700.0
1997-09-12,5.3970075202153405,5.3970075202153405,5.3970075202153405,5.3970075202153405,200.0
1997-09-15,5.480037865395306,5.535391996518943,5.480037865395306,5.535391996518943,300.0
1997-09-16,5.3970075202153405,5.3970075202153405,5.3970075202153405,5.3970075202153405,200.0
1997-09-17,5.397006490576596,5.424683552517736,5.369329428635456,5.424683552517736,2500.0
1997-09-18,5.397010006146592,5.397010006146592,5.369332926176818,5.369332926176818,3500.0
1997-09-19,5.369332926176818,5.397010006146592,5.369332926176818,5.369332926176818,2800.0
1997-09-22,5.36933205165115,5.36933205165115,5.3416549761892576,5.341654976189257,1000.0
1997-09-23,5.2586244821756125,5.2586244821756125,5.120239627381517,5.2586244821756125,2600.0
1997-09-24,5.3416549761892576,5.3416549761892576,5.3416549761892576,5.341654976189257,2000.0
1997-09-25,5.3416549761892576,5.3416549761892576,5.3416549761892576,5.341654976189257,0.0
1997-09-26,5.480038493650277,5.480038493650277,5.480038493650277,5.480038493650277,1000.0
1997-09-29,5.480038493650277,5.480038493650277,5.480038493650277,5.480038493650277,0.0
1997-09-30,5.480038493650277,5.480038493650277,5.480038493650277,5.480038493650277,1100.0
1997-10-01,5.535391996518943,5.535391996518943,5.535391996518943,5.535391996518943,1400.0
1997-10-02,5.535391996518943,5.535391996518943,5.535391996518943,5.535391996518943,7600.0
1997-10-03,5.563070787818808,5.618424408217752,5.563070787818808,5.618424408217752,5200.0
1997-10-06,5.618424408217752,5.618424408217752,5.618424408217752,5.618424408217752,0.0
1997-10-07,5.673778227710286,5.7291323727976655,5.673778227710286,5.729132372797666,2300.0
1997-10-08,5.673779828771584,5.673779828771584,5.673779828771584,5.673779828771584,600.0
1997-10-09,5.646100440520149,5.646100440520149,5.646100440520149,5.646100440520148,18800.0
1997-10-10,5.646100440520149,5.646100440520149,5.646100440520149,5.646100440520148,0.0
1997-10-14,5.7291323727976655,5.7291323727976655,5.7291323727976655,5.729132372797666,800.0
1997-10-15,5.673779828771584,5.673779828771584,5.673779828771584,5.673779828771584,500.0
1997-10-16,5.618424408217752,5.618424408217752,5.618424408217752,5.618424408217752,500.0
1997-10-17,5.618424408217752,5.618424408217752,5.618424408217752,5.618424408217752,0.0
1997-10-20,5.618424408217752,5.618424408217752,5.618424408217752,5.618424408217752,0.0
1997-10-21,5.535391996518943,5.535391996518943,5.535391996518943,5.535391996518943,2000.0
1997-10-22,5.535391996518943,5.535391996518943,5.535391996518943,5.535391996518943,0.0
1997-10-23,5.50771740248042,5.50771740248042,5.50771740248042,5.50771740248042,500.0
1997-10-24,5.50771740248042,5.50771740248042,5.50771740248042,5.50771740248042,0.0
1997-10-27,5.452361981926589,5.452361981926589,5.452361981926589,5.452361981926589,4500.0
1997-10-28,5.258622396692996,5.535391996518943,5.258622396692996,5.535391996518943,2800.0
1997-10-29,5.563069761294808,5.646100440520149,5.563069761294808,5.646100440520148,28200.0
1997-10-30,5.784482845617263,6.0889294223120585,5.784482845617263,6.088929422312059,9900.0
1997-10-31,6.144288543377673,6.365704127974758,6.144288543377673,6.365704127974758,1200.0
1997-11-03,6.33802410816935,6.393378242591989,6.33802410816935,6.393378242591989,2000.0
1997-11-04,6.310349186842219,6.310349186842219,6.310349186842219,6.310349186842219,900.0
1997-11-05,6.393741685779995,6.449339651657985,6.393741685779995,6.449339651657985,123900.0
1997-11-06,6.449339651657985,6.449339651657985,6.449339651657985,6.449339651657985,0.0
1997-11-07,6.449339651657985,6.449339651657985,6.449339651657985,6.449339651657985,0.0
1997-11-10,6.449342745124416,6.477141211175616,6.338146760032605,6.365945756305558,10800.0
1997-11-11,6.338143719902004,6.449339651657985,6.338143719902004,6.449339651657985,5900.0
1997-11-12,6.310348212096876,6.310348212096876,6.254750220272423,6.254750220272422,4000.0
1997-11-13,6.254750220272423,6.254750220272423,6.254750220272423,6.254750220272422,2600.0
1997-11-14,6.254750220272423,6.254750220272423,6.254750220272423,6.254750220272422,0.0
1997-11-17,6.338146992152596,6.338146992152596,6.338146992152596,6.338146992152597,1700.0
1997-11-18,6.338146992152596,6.338146992152596,6.338146992152596,6.338146992152597,0.0
1997-11-19,6.338146992152596,6.338146992152596,6.338146992152596,6.338146992152597,0.0
1997-11-20,6.310348227999636,6.310348227999636,6.310348227999636,6.310348227999636,58000.0
1997-11-21,6.365945756305558,6.365945756305558,6.365945756305558,6.365945756305558,100.0
1997-11-24,6.365945756305558,6.365945756305558,6.365945756305558,6.365945756305558,0.0
1997-11-25,6.282549232017354,6.310348227999636,6.282549232017354,6.310348227999636,1500.0
1997-11-26,6.310348227999636,6.310348227999636,6.310348227999636,6.310348227999636,0.0
1997-11-27,6.310348227999636,6.310348227999636,6.310348227999636,6.310348227999636,0.0
1997-11-28,6.310348227999636,6.310348227999636,6.310348227999636,6.310348227999636,0.0
1997-12-01,6.032359933421233,6.1157563995076165,6.032359933421233,6.115756399507617,80100.0
1997-12-02,6.1157563995076165,6.1157563995076165,6.1157563995076165,6.115756399507617,0.0
1997-12-03,6.1157563995076165,6.1157563995076165,6.1157563995076165,6.115756399507617,0.0
1997-12-04,6.199153650809083,6.199153650809083,6.199153650809083,6.199153650809083,500.0
1997-12-05,6.199153650809083,6.199153650809083,6.199153650809083,6.199153650809083,1200.0
1997-12-08,6.199153650809083,6.199153650809083,6.199153650809083,6.199153650809083,0.0
1997-12-09,6.199153650809083,6.199153650809083,6.199153650809083,6.199153650809083,0.0
1997-12-10,6.199153650809083,6.199153650809083,6.199153650809083,6.199153650809083,0.0
1997-12-11,6.226952414962044,6.226952414962044,6.226952414962044,6.226952414962044,1400.0
1997-12-12,6.226952414962044,6.226952414962044,6.226952414962044,6.226952414962044,1000.0
1997-12-15,6.199153650809083,6.199153650809083,6.199153650809083,6.199153650809083,500.0
1997-12-16,6.199153650809083,6.199153650809083,6.199153650809083,6.199153650809083,0.0
1997-12-17,6.199153650809083,6.199153650809083,6.199153650809083,6.199153650809083,0.0
1997-12-18,6.199153650809083,6.199153650809083,6.199153650809083,6.199153650809083,0.0
1997-12-19,6.254750220272423,6.254750220272423,6.254750220272423,6.254750220272422,1000.0
1997-12-22,6.254750220272423,6.254750220272423,6.254750220272423,6.254750220272422,0.0
1997-12-23,6.338140826902321,6.393738767403024,6.338140826902321,6.393738767403024,2600.0
1997-12-24,6.393738767403024,6.393738767403024,6.393738767403024,6.393738767403024,0.0
1997-12-29,6.338146992152596,6.338146992152596,6.338146992152596,6.338146992152597,2800.0
1997-12-30,6.338146992152596,6.338146992152596,6.338146992152596,6.338146992152597,200.0
1997-12-31,6.393738767403024,6.393738767403024,6.393738767403024,6.393738767403024,2100.0
1998-01-02,6.39374554665418,6.504941015334236,6.39374554665418,6.504941015334237,3700.0
1998-01-05,6.477140831358952,6.532738820644616,6.477140831358952,6.532738820644616,2000.0
1998-01-06,6.477140333496111,6.477140333496111,6.477140333496111,6.477140333496111,1000.0
1998-01-07,6.449339651657985,6.449339651657985,6.449339651657985,6.449339651657985,2000.0
1998-01-08,6.421542878705645,6.477140333496111,6.421542878705645,6.477140333496111,2000.0
1998-01-09,6.421537737653375,6.421537737653375,6.393738767403024,6.393738767403024,14200.0
1998-01-12,6.393738767403024,6.393738767403024,6.393738767403024,6.393738767403024,7100.0
1998-01-13,6.254750220272423,6.254750220272423,6.254750220272423,6.254750220272422,105500.0
1998-01-14,6.1713543970464055,6.1713543970464055,6.1157563995076165,6.115756399507617,102500.0
1998-01-15,6.1157563995076165,6.1157563995076165,6.1157563995076165,6.115756399507617,0.0
1998-01-16,6.0879574007382224,6.1157563995076165,6.0879574007382224,6.115756399507617,900.0
1998-01-19,6.060159169578189,6.199153650809083,6.060159169578189,6.199153650809083,3600.0
1998-01-20,6.226949939682099,6.226949939682099,6.171352489549666,6.171352489549665,3500.0
1998-01-21,6.087956676512072,6.087956676512072,6.087956676512072,6.087956676512073,1000.0
1998-01-22,6.060156474095238,6.060156474095238,6.060156474095238,6.060156474095239,500.0
1998-01-23,6.060156474095238,6.060156474095238,6.060156474095238,6.060156474095239,0.0
1998-01-26,6.060152039947852,6.060152039947852,6.0045546309976965,6.004554630997696,102000.0
1998-01-27,5.97676008853206,6.171352489549666,5.97676008853206,6.171352489549665,290500.0
1998-01-28,6.19914650587182,6.393738767403024,6.19914650587182,6.393738767403024,1600.0
1998-01-29,6.532740015059706,6.532740015059706,6.504941015334236,6.504941015334237,20500.0
1998-01-30,6.643930784817044,6.671729764881674,6.643930784817044,6.671729764881674,7200.0
1998-02-02,6.671729764881674,6.671729764881674,6.671729764881674,6.671729764881674,0.0
1998-02-03,6.9219224776286525,6.9219224776286525,6.9219224776286525,6.9219224776286525,1400.0
1998-02-04,6.949835823470228,6.949835823470228,6.949835823470228,6.949835823470227,0.0
1998-02-05,6.838187971838965,6.8660990496245,6.782365816267897,6.782365816267897,7400.0
1998-02-06,6.810279024328387,6.8381901108445895,6.810279024328387,6.8381901108445895,2500.0
1998-02-09,6.782365816267897,6.782365816267897,6.782365816267897,6.782365816267897,13300.0
1998-02-10,6.754456569324155,6.81027820326689,6.726545486172971,6.810278203266889,87000.0
1998-02-11,6.8381901108445895,6.866101197360792,6.8381901108445895,6.8381901108445895,8600.0
1998-02-12,6.8381901108445895,6.8381901108445895,6.8381901108445895,6.8381901108445895,3400.0
1998-02-13,6.8381901108445895,6.8381901108445895,6.8381901108445895,6.8381901108445895,0.0
1998-02-16,6.698638203711635,6.894015364263865,6.698638203711635,6.894015364263865,800.0
1998-02-17,7.173123892772463,7.173123892772463,7.173123892772463,7.173123892772463,1000.0
1998-02-18,7.061474824197787,7.061474824197787,7.061474824197787,7.061474824197787,1500.0
1998-02-19,7.061474824197787,7.061474824197787,7.061474824197787,7.061474824197787,400.0
1998-02-20,7.061474824197787,7.061474824197787,7.061474824197787,7.061474824197787,0.0
1998-02-23,6.866100369569258,6.866100369569258,6.698634403021787,6.810278203266889,56000.0
1998-02-24,6.782365816267897,6.782365816267897,6.782365816267897,6.782365816267897,2000.0
1998-02-25,6.754461408837829,6.977749169311802,6.754461408837829,6.977749169311802,1200.0
1998-02-26,6.977749169311802,6.977749169311802,6.977749169311802,6.977749169311802,0.0
1998-02-27,6.949835823470228,6.949835823470228,6.949835823470228,6.949835823470227,1600.0
1998-03-02,6.921923436471235,6.921923436471235,6.921923436471235,6.921923436471236,53300.0
1998-03-03,6.977744717911717,7.005655803255299,6.977744717911717,7.005655803255299,3500.0
1998-03-04,7.061479518560419,7.173123892772463,7.061479518560419,7.173123892772463,4900.0
1998-03-05,7.11729697419408,7.11729697419408,7.061474824197787,7.061474824197787,600.0
1998-03-06,7.145212464616054,7.145212464616054,7.145212464616054,7.145212464616054,1000.0
1998-03-09,7.201034453965644,7.201034453965644,7.173123892772463,7.173123892772463,1300.0
1998-03-10,7.396408744420263,7.396408744420263,7.256853862450069,7.25685386245007,4400.0
1998-03-11,7.368502473945732,7.452235777230101,7.368502473945732,7.452235777230101,1400.0
1998-03-12,7.452235777230101,7.452235777230101,7.452235777230101,7.452235777230101,1400.0
1998-03-13,7.535967664592872,7.535967664592872,7.535967664592872,7.535967664592872,1000.0
1998-03-16,7.535967664592872,7.535967664592872,7.535967664592872,7.535967664592872,1100.0
1998-03-17,7.396413575040522,7.452235777230101,7.396413575040522,7.452235777230101,1100.0
1998-03-18,7.452235777230101,7.452235777230101,7.452235777230101,7.452235777230101,0.0
1998-03-19,7.452235777230101,7.452235777230101,7.452235777230101,7.452235777230101,0.0
1998-03-20,7.424321472545943,7.424321472545943,7.424321472545943,7.424321472545944,400.0
1998-03-23,7.452235777230101,7.452235777230101,7.452235777230101,7.452235777230101,4000.0
1998-03-24,7.508056236436463,7.508056236436463,7.508056236436463,7.508056236436463,4000.0
1998-03-25,7.508056566770546,7.563878762415198,7.508056566770546,7.535967664592872,5200.0
1998-03-26,7.563875257378951,7.563875257378951,7.563875257378951,7.563875257378951,1200.0
1998-03-27,7.535964903838383,7.619697634270478,7.535964903838383,7.619697634270478,2700.0
1998-03-30,7.563878762415198,7.591789860237524,7.508056566770546,7.535967664592872,50000.0
1998-03-31,7.535967664592872,7.535967664592872,7.480145468948219,7.535967664592872,13000.0
1998-04-01,7.535964037338073,7.59178620611407,7.535964037338073,7.59178620611407,12200.0
1998-04-02,7.619696882631416,7.675519052319423,7.619696882631416,7.675519052319423,5500.0
1998-04-03,7.731339747798104,8.010449478298257,7.731339747798104,8.010449478298257,4200.0
1998-04-06,7.982543870512728,7.982543870512728,7.870900008256871,7.870900008256871,1300.0
1998-04-07,7.898808939369344,7.898808939369344,7.81507619310147,7.81507619310147,4600.0
1998-04-08,7.81507619310147,7.870898378853264,7.81507619310147,7.81507619310147,16200.0
1998-04-09,7.81507619310147,7.81507619310147,7.81507619310147,7.81507619310147,0.0
1998-04-13,7.81507619310147,7.81507619310147,7.81507619310147,7.81507619310147,0.0
1998-04-14,7.81507619310147,7.81507619310147,7.81507619310147,7.81507619310147,500.0
1998-04-15,7.954627800224205,8.233737547600494,7.954627800224205,8.233737547600494,5500.0
1998-04-16,8.26164862881004,8.26164862881004,8.233737547600494,8.233737547600494,7700.0
1998-04-17,8.233737547600494,8.233737547600494,8.233737547600494,8.233737547600494,0.0
1998-04-20,8.596581524037507,8.65240369631243,8.596581524037507,8.65240369631243,4200.0
1998-04-21,8.708223676097502,8.708223676097502,8.708223676097502,8.708223676097502,2600.0
1998-04-22,8.708223676097502,8.708223676097502,8.708223676097502,8.708223676097502,0.0
1998-04-23,8.708223676097502,8.708223676097502,8.708223676097502,8.708223676097502,0.0
1998-04-24,8.345384361648765,8.345384361648765,8.317473270333595,8.317473270333595,1700.0
1998-04-27,8.233737547600494,8.233737547600494,8.233737547600494,8.233737547600494,2200.0
1998-04-28,8.233737547600494,8.233737547600494,8.233737547600494,8.233737547600494,500.0
1998-04-29,8.261741504066118,8.261741504066118,8.261741504066118,8.261741504066118,0.0
1998-04-30,8.20573359113487,8.20573359113487,8.20573359113487,8.20573359113487,400.0
1998-05-01,8.14972471936104,8.14972471936104,8.14972471936104,8.14972471936104,500.0
1998-05-04,8.233741382970823,8.233741382970823,8.233741382970823,8.233741382970823,300.0
1998-05-05,8.233741382970823,8.233741382970823,8.233741382970823,8.233741382970823,0.0
1998-05-06,8.121714050997337,8.121714050997337,8.121714050997337,8.121714050997337,1000.0
1998-05-07,8.065702302695758,8.065702302695758,8.065702302695758,8.065702302695758,500.0
1998-05-08,8.065702016287833,8.121714050997337,8.065702016287833,8.121714050997337,1900.0
1998-05-11,8.065702302695758,8.065702302695758,8.065702302695758,8.065702302695758,5000.0
1998-05-12,7.981682900154306,7.981682900154306,7.897665399083938,7.953676888407434,4000.0
1998-05-13,7.925676390220224,7.925676390220224,7.897670893161351,7.897670893161351,4900.0
1998-05-14,7.897670893161351,7.897670893161351,7.897670893161351,7.897670893161351,1500.0
1998-05-15,7.925674849626975,7.925674849626975,7.925674849626975,7.925674849626975,5000.0
1998-05-19,7.925674849626975,7.925674849626975,7.925674849626975,7.925674849626975,0.0
1998-05-20,8.0377002639153,8.0377002639153,8.0377002639153,8.037700263915298,1000.0
1998-05-21,8.121714050997337,8.121714050997337,8.121714050997337,8.121714050997337,300.0
1998-05-22,8.28974833705949,8.28974833705949,8.28974833705949,8.28974833705949,500.0
1998-05-25,8.401773751347813,8.401773751347813,8.401773751347813,8.401773751347813,53300.0
1998-05-26,8.541800245574013,8.541800245574013,8.541800245574013,8.541800245574013,1500.0
1998-05-27,8.541800245574013,8.541800245574013,8.541800245574013,8.541800245574013,0.0
1998-05-28,8.541800245574013,8.541800245574013,8.541800245574013,8.541800245574013,0.0
1998-05-29,8.541800245574013,8.541800245574013,8.541800245574013,8.541800245574013,0.0
1998-06-01,8.513801083321301,8.513801083321301,8.513801083321301,8.513801083321301,500.0
1998-06-02,8.401771021084189,8.401771021084189,8.261741504066118,8.261741504066118,18500.0
1998-06-03,8.261741504066118,8.261741504066118,8.261741504066118,8.261741504066118,0.0
1998-06-04,8.261741504066118,8.261741504066118,8.261741504066118,8.261741504066118,0.0
1998-06-05,8.261741504066118,8.261741504066118,8.261741504066118,8.261741504066118,0.0
1998-06-08,8.401773751347813,8.401773751347813,8.401773751347813,8.401773751347813,8500.0
1998-06-09,8.429775790128271,8.429775790128271,8.429775790128271,8.429775790128271,1400.0
1998-06-10,8.429775790128271,8.429775790128271,8.429775790128271,8.429775790128271,0.0
1998-06-11,8.429775790128271,8.429775790128271,8.429775790128271,8.429775790128271,500.0
1998-06-12,8.20573359113487,8.20573359113487,8.20573359113487,8.20573359113487,500.0
1998-06-15,8.20573359113487,8.20573359113487,8.20573359113487,8.20573359113487,0.0
1998-06-16,7.897670243871255,7.897670243871255,7.84165818601719,7.84165818601719,1500.0
1998-06-17,7.84165818601719,7.84165818601719,7.84165818601719,7.84165818601719,0.0
1998-06-18,7.84165818601719,7.84165818601719,7.84165818601719,7.84165818601719,0.0
1998-06-19,7.84165818601719,7.84165818601719,7.84165818601719,7.84165818601719,0.0
1998-06-22,7.981680365451767,7.981680365451767,7.981680365451767,7.981680365451767,2500.0
1998-06-23,7.981680365451767,7.981680365451767,7.981680365451767,7.981680365451767,400.0
1998-06-24,8.037697102457564,8.68183287639274,8.037697102457564,8.401773751347813,117300.0
1998-06-25,8.625822361965964,8.681834410540873,8.625822361965964,8.681834410540873,5300.0
1998-06-26,8.681834363227855,8.989899026199556,8.681834363227855,8.989899026199556,137200.0
1998-06-29,8.989899026199556,8.989899026199556,8.989899026199556,8.989899026199556,0.0
1998-06-30,8.905881403747188,8.905881403747188,8.905881403747188,8.905881403747188,500.0
1998-07-02,8.93388330572977,8.961889316678436,8.93388330572977,8.961889316678436,3300.0
1998-07-03,9.017900106137432,9.017900106137432,8.961888091895025,9.017900106137432,48000.0
1998-07-06,9.101917347872892,9.522005840851644,9.101917347872892,9.522005840851644,18100.0
1998-07-07,9.66204282704141,10.138143701752252,9.66204282704141,10.138143701752252,30500.0
1998-07-08,10.138145939643753,10.138145939643753,10.082133871135838,10.082133871135838,11500.0
1998-07-09,10.054123202772136,10.054123202772136,10.054123202772136,10.054123202772136,22000.0
1998-07-10,9.942098747326398,9.942098747326398,9.942098747326398,9.942098747326398,11000.0
1998-07-13,9.942098747326398,9.942098747326398,9.942098747326398,9.942098747326398,0.0
1998-07-14,9.942098747326398,9.942098747326398,9.942098747326398,9.942098747326398,24500.0
1998-07-15,9.942098747326398,9.942098747326398,9.942098747326398,9.942098747326398,0.0
1998-07-16,9.942098747326398,9.942098747326398,9.942098747326398,9.942098747326398,0.0
1998-07-17,10.082133871135838,10.082133871135838,10.082133871135838,10.082133871135838,700.0
1998-07-20,9.97010653916235,9.97010653916235,9.97010653916235,9.97010653916235,500.0
1998-07-21,9.97010653916235,9.97010653916235,9.97010653916235,9.97010653916235,0.0
1998-07-22,9.97010653916235,9.97010653916235,9.97010653916235,9.97010653916235,0.0
1998-07-23,9.858079207188862,9.858079207188862,9.858079207188862,9.858079207188862,300.0
1998-07-24,9.858079207188862,9.858079207188862,9.858079207188862,9.858079207188862,0.0
1998-07-27,9.606032092887252,9.606032092887252,9.52201453127951,9.606032092887252,5700.0
1998-07-28,9.522005840851644,9.522005840851644,9.522005840851644,9.522005840851644,2000.0
1998-07-29,9.325387831179336,9.325387831179336,9.241122494722765,9.241122494722765,1700.0
1998-07-30,9.325398045829836,9.325398045829836,9.325398045829836,9.325398045829836,800.0
1998-07-31,9.3815699208427,9.3815699208427,9.3815699208427,9.3815699208427,500.0
1998-08-04,9.016420448258678,9.1006869211244,8.847889645512666,8.847889645512666,2400.0
1998-08-05,8.847889645512666,8.847889645512666,8.847889645512666,8.847889645512666,0.0
1998-08-06,8.847889645512666,8.847889645512666,8.847889645512666,8.847889645512666,0.0
1998-08-07,8.707446054763063,8.707446054763063,8.707446054763063,8.707446054763063,100.0
1998-08-10,8.426562708634185,8.426562708634185,8.426562708634185,8.426562708634185,100.0
1998-08-11,8.145679362505307,8.145679362505307,8.145679362505307,8.145679362505307,500.0
1998-08-12,8.145679362505307,8.145679362505307,8.145679362505307,8.145679362505307,0.0
1998-08-13,8.145679362505307,8.145679362505307,8.145679362505307,8.145679362505307,0.0
1998-08-14,8.145679362505307,8.145679362505307,8.145679362505307,8.145679362505307,0.0
1998-08-17,8.145679362505307,8.145679362505307,8.145679362505307,8.145679362505307,500.0
1998-08-18,8.201852196360752,8.201852196360752,8.201852196360752,8.201852196360752,300.0
1998-08-19,8.201852196360752,8.201852196360752,8.201852196360752,8.201852196360752,0.0
1998-08-20,8.201852196360752,8.201852196360752,8.201852196360752,8.201852196360752,0.0
1998-08-21,7.864790263320935,7.864790263320935,7.864790263320935,7.864790263320935,4300.0
1998-08-24,7.864790263320935,7.864790263320935,7.864790263320935,7.864790263320935,0.0
1998-08-25,7.949059301525518,8.145679362505307,7.949059301525518,8.145679362505307,700.0
1998-08-26,7.892874283142201,7.892874283142201,7.892874283142201,7.892874283142201,700.0
1998-08-27,7.864788399909877,7.864788399909877,7.4434604499147055,7.443460449914706,3800.0
1998-08-28,7.4434604499147055,7.4434604499147055,7.4434604499147055,7.443460449914706,1000.0
1998-08-31,7.668169044502974,7.668169044502974,7.668169044502974,7.668169044502973,200.0
1998-09-01,7.303016681396451,7.527724672679438,7.303016681396451,7.415370677037945,4000.0
1998-09-02,7.415370677037945,7.415370677037945,7.415370677037945,7.415370677037945,0.0
1998-09-03,7.583903561243019,7.583903561243019,7.583903561243019,7.583903561243019,3600.0
1998-09-04,7.583903561243019,7.583903561243019,7.583903561243019,7.583903561243019,1500.0
1998-09-08,7.668169044502974,7.668169044502974,7.668169044502974,7.668169044502973,500.0
1998-09-09,7.668169044502974,7.668169044502974,7.668169044502974,7.668169044502973,100.0
1998-09-10,7.527724015489496,7.527724015489496,7.527724015489496,7.527724015489496,1000.0
1998-09-11,7.527724015489496,7.527724015489496,7.527724015489496,7.527724015489496,0.0
1998-09-14,7.583903561243019,7.583903561243019,7.583903561243019,7.583903561243019,1000.0
1998-09-15,7.583903561243019,7.583903561243019,7.583903561243019,7.583903561243019,0.0
1998-09-16,7.583903561243019,7.583903561243019,7.583903561243019,7.583903561243019,0.0
1998-09-17,7.471551661055343,7.471551661055343,7.471551661055343,7.471551661055342,1000.0
1998-09-18,7.471551661055343,7.471551661055343,7.471551661055343,7.471551661055342,0.0
1998-09-21,7.471551661055343,7.471551661055343,7.471551661055343,7.471551661055342,0.0
1998-09-22,7.471551661055343,7.471551661055343,7.471551661055343,7.471551661055342,0.0
1998-09-23,7.471551661055343,7.471551661055343,7.471551661055343,7.471551661055342,0.0
1998-09-24,7.499636160297899,7.499636160297899,7.499636160297899,7.499636160297899,1000.0
1998-09-25,7.359196404918626,7.359196404918626,7.359196404918626,7.359196404918626,100.0
1998-09-28,7.359196404918626,7.359196404918626,7.359196404918626,7.359196404918626,0.0
1998-09-29,7.359196404918626,7.359196404918626,7.359196404918626,7.359196404918626,0.0
1998-09-30,7.274928524552215,7.274928524552215,7.274928524552215,7.274928524552215,100.0
1998-10-01,7.106397558032308,7.106397558032308,7.106397558032308,7.106397558032306,2000.0
1998-10-02,7.106397558032308,7.106397558032308,7.106397558032308,7.106397558032306,0.0
1998-10-05,6.994041805626794,6.994041805626794,6.516537257527459,6.516537257527459,500.0
1998-10-06,6.460362985408141,6.460362985408141,6.460362985408141,6.460362985408141,500.0
1998-10-07,6.460362985408141,6.460362985408141,6.460362985408141,6.460362985408141,0.0
1998-10-08,6.460362985408141,6.460362985408141,6.460362985408141,6.460362985408141,0.0
1998-10-09,6.460362985408141,6.460362985408141,6.460362985408141,6.460362985408141,0.0
1998-10-13,6.460362985408141,6.460362985408141,6.460362985408141,6.460362985408141,0.0
1998-10-14,6.460362985408141,6.460362985408141,6.460362985408141,6.460362985408141,0.0
1998-10-15,6.85359943007654,7.303015900322521,6.85359943007654,7.30301590032252,1400.0
1998-10-16,7.583903561243019,7.583903561243019,7.583903561243019,7.583903561243019,100.0
1998-10-19,7.920965973704129,7.920965973704129,7.920965973704129,7.920965973704128,100.0
1998-10-20,7.920965973704129,7.920965973704129,7.920965973704129,7.920965973704128,0.0
1998-10-21,7.920965973704129,7.920965973704129,7.920965973704129,7.920965973704128,0.0
1998-10-22,7.94905239063185,7.94905239063185,7.94905239063185,7.94905239063185,1200.0
1998-10-23,7.864785655793736,7.892874283142201,7.864785655793736,7.892874283142201,4600.0
1998-10-26,7.920964294122969,7.94905239063185,7.920964294122969,7.94905239063185,22800.0
1998-10-27,7.94905239063185,7.94905239063185,7.94905239063185,7.94905239063185,0.0
1998-10-28,8.426562708634185,8.426562708634185,8.426562708634185,8.426562708634185,100.0
1998-10-29,8.426562708634185,8.426562708634185,8.426562708634185,8.426562708634185,0.0
1998-10-30,8.426562708634185,8.426562708634185,8.426562708634185,8.426562708634185,0.0
1998-11-02,8.426562708634185,8.426562708634185,8.426562708634185,8.426562708634185,0.0
1998-11-03,8.426562708634185,8.426562708634185,8.426562708634185,8.426562708634185,0.0
1998-11-04,8.455874526382392,8.455874526382392,8.455874526382392,8.455874526382392,0.0
1998-11-05,8.455874526382392,8.455874526382392,8.455874526382392,8.455874526382392,0.0
1998-11-06,9.611508042876132,9.611508042876132,9.611508042876132,9.611508042876132,200.0
1998-11-09,9.611508042876132,9.611508042876132,9.611508042876132,9.611508042876132,0.0
1998-11-10,9.611508042876132,9.611508042876132,9.611508042876132,9.611508042876132,0.0
1998-11-11,9.611508042876132,9.611508042876132,9.611508042876132,9.611508042876132,900.0
1998-11-12,9.66788223367391,9.66788223367391,9.66788223367391,9.66788223367391,600.0
1998-11-13,9.66788223367391,9.66788223367391,9.66788223367391,9.66788223367391,0.0
1998-11-16,9.66788223367391,9.66788223367391,9.66788223367391,9.66788223367391,1700.0
1998-11-17,9.780626887222365,9.780626887222365,9.696068370230218,9.696068370230218,26400.0
1998-11-18,9.696068370230218,9.696068370230218,9.696068370230218,9.696068370230218,0.0
1998-11-19,9.865184230725474,9.865184230725474,9.865184230725474,9.865184230725474,300.0
1998-11-20,10.287974361384908,10.287974361384908,10.287974361384908,10.287974361384908,1800.0
1998-11-23,10.147048472816287,10.147048472816287,10.147048472816287,10.147048472816287,12300.0
1998-11-24,10.147049553222796,10.147049553222796,10.06249102198995,10.06249102198995,10000.0
1998-11-25,10.06249102198995,10.06249102198995,10.06249102198995,10.06249102198995,0.0
1998-11-26,10.09067524086109,10.09067524086109,10.09067524086109,10.09067524086109,18400.0
1998-11-27,10.006113954664428,10.006113954664428,10.006113954664428,10.006113954664425,4400.0
1998-11-30,10.006113954664428,10.006113954664428,10.006113954664428,10.006113954664425,5000.0
1998-12-01,10.09067524086109,10.09067524086109,10.09067524086109,10.09067524086109,500.0
1998-12-02,10.09067524086109,10.09067524086109,10.09067524086109,10.09067524086109,0.0
1998-12-03,10.09067524086109,10.09067524086109,10.09067524086109,10.09067524086109,0.0
1998-12-04,10.09067524086109,10.09067524086109,10.09067524086109,10.09067524086109,0.0
1998-12-07,10.09067524086109,10.09067524086109,10.09067524086109,10.09067524086109,0.0
1998-12-08,10.09067524086109,10.09067524086109,10.09067524086109,10.09067524086109,0.0
1998-12-09,10.372534688738993,10.372534688738993,10.372534688738993,10.372534688738993,1000.0
1998-12-10,10.400721570022323,10.400721570022323,10.372534688738993,10.372534688738993,2200.0
1998-12-11,10.372534688738993,10.372534688738993,10.372534688738993,10.372534688738993,0.0
1998-12-14,10.372534688738993,10.372534688738993,10.372534688738993,10.372534688738993,0.0
1998-12-15,10.372534688738993,10.372534688738993,10.372534688738993,10.372534688738993,0.0
1998-12-16,10.372534688738993,10.372534688738993,10.372534688738993,10.372534688738993,0.0
1998-12-17,10.372534688738993,10.372534688738993,10.372534688738993,10.372534688738993,0.0
1998-12-18,10.372534688738993,10.372534688738993,10.372534688738993,10.372534688738993,0.0
1998-12-21,10.372534688738993,10.372534688738993,10.372534688738993,10.372534688738993,0.0
1998-12-22,10.372534688738993,10.372534688738993,10.372534688738993,10.372534688738993,0.0
1998-12-23,10.428909838379356,10.428909838379356,10.428909838379356,10.428909838379356,125000.0
1998-12-24,10.428909838379356,10.428909838379356,10.428909838379356,10.428909838379356,0.0
1998-12-29,10.428909838379356,10.428909838379356,10.428909838379356,10.428909838379356,0.0
1998-12-30,11.18993360771447,11.18993360771447,11.18993360771447,11.18993360771447,20000.0
1998-12-31,11.18993360771447,11.18993360771447,11.18993360771447,11.18993360771447,0.0
1999-01-04,11.18993360771447,11.18993360771447,11.18993360771447,11.18993360771447,0.0
1999-01-05,11.18993360771447,11.18993360771447,11.18993360771447,11.18993360771447,0.0
1999-01-06,12.373761366052856,12.373761366052856,12.120084743655832,12.120084743655832,17400.0
1999-01-07,12.59925002395563,12.59925002395563,12.59925002395563,12.59925002395563,15900.0
1999-01-08,13.134788541597032,13.52939636568408,13.134788541597032,13.52939636568408,50100.0
1999-01-11,13.388469457538688,13.585773433009606,13.388469457538688,13.585773433009606,700.0
1999-01-12,13.585781402371392,13.613967240306575,13.585781402371392,13.613967240306572,7700.0
1999-01-13,12.542877880686284,13.895817302210729,12.542877880686284,13.52939636568408,12800.0
1999-01-14,13.52939636568408,13.52939636568408,13.52939636568408,13.52939636568408,0.0
1999-01-15,13.19116648661918,13.388470477115458,13.19116648661918,13.388470477115458,1700.0
1999-01-18,13.670331842678523,13.670331842678523,13.670331842678523,13.670331842678523,2500.0
1999-01-19,13.952190641927622,14.374984297743609,13.952190641927622,14.374984297743612,27400.0
1999-01-20,14.37498566618885,14.515916898210309,14.262240250483694,14.515916898210309,69500.0
1999-01-21,14.79776969343987,15.079631973314918,14.515907413564827,14.713211224521212,132400.0
1999-01-22,14.65683855350235,14.713211224521212,14.65683855350235,14.713211224521212,23000.0
1999-01-25,14.544097412177411,14.656842786778927,14.431353112795476,14.656842786778933,255200.0
1999-01-26,15.079634801772483,16.207084132746125,15.079634801772483,16.207084132746125,134900.0
1999-01-27,16.09526575414731,16.377638837553402,15.812892670741215,15.982316089917743,126900.0
1999-01-28,15.925849829073584,15.982323610594968,15.81290011169415,15.81290011169415,34100.0
1999-01-29,15.67171054141533,15.67171054141533,15.67171054141533,15.671710541415331,5000.0
1999-02-01,15.671710195166623,15.671710195166623,15.248150460162115,15.248150460162115,300.0
1999-02-02,14.965780038799178,15.10696664293879,14.965780038799178,15.106966642938795,10900.0
1999-02-03,15.248150460162115,15.248150460162115,15.248150460162115,15.248150460162115,30200.0
1999-02-04,15.163427129569,15.163427129569,15.163427129569,15.163427129569,500.0
1999-02-05,14.965775154974809,14.965775154974809,14.965775154974809,14.96577515497481,1200.0
1999-02-08,14.68340272631525,14.68340272631525,14.68340272631525,14.68340272631525,100.0
1999-02-09,14.68340272631525,14.82458929099136,14.68340272631525,14.68340272631525,115100.0
1999-02-10,14.513980995036164,14.513980995036164,14.513980995036164,14.513980995036164,400.0
1999-02-11,14.372792189301748,14.372792189301748,14.118655951310965,14.118655951310966,2400.0
1999-02-12,14.11865466304392,14.11865466304392,13.779806735697296,13.779806735697296,600.0
1999-02-15,13.41272513226038,13.41272513226038,13.130351971581216,13.130351971581216,4800.0
1999-02-16,13.695099503566489,13.695099503566489,13.41272631792594,13.41272631792594,5800.0
1999-02-17,13.41272513226038,13.41272513226038,13.130351971581216,13.130351971581216,6400.0
1999-02-18,12.98916477504602,13.497436224722902,12.98916477504602,13.4974362247229,1200.0
1999-02-19,13.836277769595911,13.836277769595911,13.836277769595911,13.836277769595911,200.0
1999-02-22,14.11865228682347,14.259838809691704,14.11865228682347,14.259838809691704,400.0
1999-02-23,14.259838809691704,14.259838809691704,14.259838809691704,14.259838809691704,0.0
1999-02-24,13.977471175245055,13.977471175245055,13.977471175245055,13.977471175245055,400.0
1999-02-25,13.469202146037468,13.469202146037468,13.469202146037468,13.469202146037468,2000.0
1999-02-26,13.469201170487691,13.469201170487691,13.384489430229172,13.41272631792594,20000.0
1999-03-01,13.271538436043844,13.271538436043844,12.989165277830146,12.989165277830145,3100.0
1999-03-02,12.989165277830146,12.989165277830146,12.989165277830146,12.989165277830145,0.0
1999-03-03,12.98916112284562,12.98916112284562,12.706788054957672,12.706788054957672,25900.0
1999-03-04,12.989165277830146,12.989165277830146,12.989165277830146,12.989165277830145,2300.0
1999-03-05,13.130351710078692,13.977471175245055,13.130351710078692,13.977471175245055,2300.0
1999-03-08,13.977466461130344,14.00570333624533,13.977466461130344,14.00570333624533,57100.0
1999-03-09,14.033944231036692,14.118655951310965,14.033944231036692,14.118655951310966,47500.0
1999-03-10,14.175127111404302,14.259838809691704,14.175127111404302,14.259838809691704,6800.0
1999-03-11,14.259838809691704,14.259838809691704,14.259838809691704,14.259838809691704,0.0
1999-03-12,14.259838809691704,14.259838809691704,14.259838809691704,14.259838809691704,0.0
1999-03-15,14.401029469141225,14.542216032564175,14.401029469141225,14.542216032564175,500.0
1999-03-16,14.965775855667466,14.965775855667466,14.68340272631525,14.68340272631525,15100.0
1999-03-17,14.401035091868604,14.401035091868604,14.401035091868604,14.401035091868604,2800.0
1999-03-18,14.11866185477314,14.401035091868604,14.11866185477314,14.401035091868604,6200.0
1999-03-19,14.401035091868604,14.401035091868604,14.401035091868604,14.401035091868604,0.0
1999-03-22,14.25984847332087,14.401035091868604,14.25984847332087,14.401035091868604,600.0
1999-03-23,13.921001100189027,13.921001100189027,13.921001100189027,13.921001100189027,100.0
1999-03-24,13.695100664270663,13.695100664270663,13.695100664270663,13.695100664270663,200.0
1999-03-25,13.55391301167701,13.55391301167701,13.55391301167701,13.55391301167701,300.0
1999-03-26,13.695097618415494,13.695097618415494,13.440961355453958,13.440961355453956,1100.0
1999-03-29,13.695091261742892,13.836277769595911,13.695091261742892,13.836277769595911,3800.0
1999-03-30,13.864525224287728,13.949238055402208,13.864525224287728,13.949238055402208,3200.0
1999-03-31,14.118655951310965,14.118655951310965,14.118655951310965,14.118655951310966,11400.0
1999-04-01,14.118655951310965,14.118655951310965,14.118655951310965,14.118655951310966,0.0
1999-04-05,13.836277769595911,13.836277769595911,13.836277769595911,13.836277769595911,1000.0
1999-04-06,13.836286199420286,13.836286199420286,13.469201270787677,13.55391301167701,72500.0
1999-04-07,13.553904753889872,13.836277769595911,13.553904753889872,13.836277769595911,42800.0
1999-04-08,13.836277769595911,13.836277769595911,13.836277769595911,13.836277769595911,200.0
1999-04-09,13.836277769595911,13.836277769595911,13.836277769595911,13.836277769595911,0.0
1999-04-12,14.118655951310965,14.118655951310965,14.118655951310965,14.118655951310966,600.0
1999-04-13,14.51397927957112,14.68340272631525,14.51397927957112,14.68340272631525,110900.0
1999-04-14,14.683407456479332,14.683407456479332,14.570457737485228,14.655170565314982,700.0
1999-04-15,14.31631787359097,14.68340272631525,14.31631787359097,14.68340272631525,2800.0
1999-04-16,14.683402008697948,14.909300285705864,14.683402008697948,14.909300285705866,600.0
1999-04-19,14.711642574634276,15.16344031899284,14.711642574634276,14.768117427325125,24200.0
1999-04-20,14.965775855667466,14.965775855667466,14.68340272631525,14.68340272631525,400.0
1999-04-21,14.965775154974809,14.965775154974809,14.965775154974809,14.96577515497481,11700.0
1999-04-22,14.909302456724893,15.248150460162115,14.909302456724893,15.248150460162115,1700.0
1999-04-23,15.219916788372952,15.81290011169415,15.219916788372952,15.81290011169415,900.0
1999-04-26,15.812893825021913,16.236453481049285,15.812893825021913,16.236453481049285,300.0
1999-04-27,15.982320638639631,16.94238982633239,15.982320638639631,16.94238982633239,6300.0
1999-04-28,16.971805199079512,16.971805199079512,16.971805199079512,16.971805199079512,200.0
1999-04-29,17.424385024390105,17.424385024390105,17.028376911449293,17.028376911449293,600.0
1999-04-30,16.971805714759554,17.113237429049217,16.83037400046989,16.83037400046989,1600.0
1999-05-03,16.88695358817055,17.5658254381287,16.88695358817055,17.5658254381287,400.0
1999-05-04,17.000091109462648,17.000091109462648,16.971805199079512,16.971805199079512,700.0
1999-05-05,17.25466861906417,17.25466861906417,16.971805199079512,16.971805199079512,41900.0
1999-05-06,16.575798900000912,16.68894471954544,16.03835895476069,16.68894471954544,1800.0
1999-05-07,16.123213165857564,16.943517425209457,16.123213165857564,16.943517425209457,300.0
1999-05-10,16.97180929895814,16.97180929895814,16.406082322326203,16.406082322326203,1300.0
1999-05-11,16.406082322326203,16.406082322326203,16.406082322326203,16.406082322326203,0.0
1999-05-12,16.971805199079512,17.25466861906417,16.971805199079512,16.971805199079512,1600.0
1999-05-13,17.537531514987208,17.537531514987208,17.11323639768913,17.11323639768913,700.0
1999-05-14,17.056667014507383,17.056667014507383,16.68894471954544,16.68894471954544,5900.0
1999-05-17,15.840348654409627,16.547507076481487,15.840348654409627,16.462648281640487,700.0
1999-05-18,16.51922814926802,16.51922814926802,16.406082322326203,16.406082322326203,1900.0
1999-05-19,16.123218361108293,16.51922766475093,16.123218361108293,16.51922766475093,1600.0
1999-05-20,16.406082322326203,16.406082322326203,16.406082322326203,16.406082322326203,400.0
1999-05-21,16.406082322326203,16.406082322326203,16.406082322326203,16.406082322326203,0.0
1999-05-25,16.406082322326203,16.406082322326203,16.406082322326203,16.406082322326203,2800.0
1999-05-26,16.462648281640487,16.462648281640487,16.462648281640487,16.462648281640487,200.0
1999-05-27,16.406082322326203,16.406082322326203,16.406082322326203,16.406082322326203,100.0
1999-05-28,16.264655588498883,16.34951444532675,16.12322380077281,16.34951444532675,1600.0
1999-05-31,16.123223760477295,16.123223760477295,16.123223760477295,16.123223760477295,100.0
1999-06-01,15.84035848673031,15.84035848673031,15.84035848673031,15.84035848673031,400.0
1999-06-02,15.84035848673031,15.84035848673031,15.84035848673031,15.84035848673031,0.0
1999-06-03,15.896922528359433,15.896922528359433,15.896922528359433,15.89692252835943,100.0
1999-06-04,15.896922528359433,15.896922528359433,15.896922528359433,15.89692252835943,200.0
1999-06-07,16.123223760477295,16.123223760477295,16.123223760477295,16.123223760477295,100.0
1999-06-08,16.010067235474253,16.010067235474253,15.896922528359433,15.89692252835943,2200.0
1999-06-09,15.783781021305032,15.783781021305032,15.783781021305032,15.783781021305032,300.0
1999-06-10,15.302910973801978,15.302910973801978,15.274625062708594,15.274625062708592,1100.0
1999-06-11,15.218051028172532,15.246338016197685,14.793755919139626,14.793755919139626,19200.0
1999-06-14,14.991759773456776,14.991759773456776,14.73718228908468,14.73718228908468,9600.0
1999-06-15,14.143175473831644,14.143175473831644,13.86031196435501,14.143175473831644,3100.0
1999-06-16,13.718880519642465,13.91688519655844,13.577448761708006,13.577448761708006,1100.0
1999-06-17,13.718878638418142,14.5674690696605,13.718878638418142,14.5674690696605,11400.0
1999-06-18,14.284600469316802,14.284600469316802,13.860305405871747,13.860305405871747,3800.0
1999-06-21,13.860305405871747,13.860305405871747,13.860305405871747,13.860305405871747,0.0
1999-06-22,14.369462955709984,14.708899309427537,14.369462955709984,14.708899309427538,1500.0
1999-06-23,14.567467620744573,14.76547225081481,14.426035896271326,14.454321809550606,15200.0
1999-06-24,14.454324902640478,14.510897820343532,14.143175473831644,14.143175473831644,11600.0
1999-06-25,14.143173854039324,14.5674690696605,13.916883288182396,14.5674690696605,700.0
1999-06-28,14.369465652315016,14.369465652315016,14.00174331637944,14.001743316379445,200.0
1999-06-29,14.256318898571209,14.256318898571209,14.256318898571209,14.256318898571209,500.0
1999-06-30,14.25632130923776,14.25632130923776,14.143175473831644,14.143175473831644,3200.0
1999-07-02,14.143175473831644,14.143175473831644,14.143175473831644,14.143175473831644,200.0
1999-07-05,14.00174331637944,14.00174331637944,14.00174331637944,14.001743316379445,400.0
1999-07-06,14.143168781501782,14.143168781501782,13.747159624004476,13.860305405871747,9600.0
1999-07-07,13.860305405871747,13.860305405871747,13.860305405871747,13.860305405871747,0.0
1999-07-08,13.94516420275313,13.94516420275313,13.747159624004476,13.860305405871747,74200.0
1999-07-09,13.747166344182403,13.832026261584934,13.718880424407343,13.832026261584934,8200.0
1999-07-12,14.70889940343171,14.70889940343171,14.14317250329972,14.426035953365716,1900.0
1999-07-13,14.426034326002322,14.426034326002322,14.086598008406366,14.086598008406366,11100.0
1999-07-14,14.143175067049944,14.143175067049944,14.00174331637944,14.001743316379445,1300.0
1999-07-15,14.143175473831644,14.143175473831644,14.143175473831644,14.143175473831644,2800.0
1999-07-16,14.143175067049944,14.143175067049944,14.00174331637944,14.001743316379445,2800.0
1999-07-19,14.00174331637944,14.00174331637944,14.00174331637944,14.001743316379445,0.0
1999-07-20,14.143165543035112,14.143165543035112,13.351148488432724,13.351148488432724,1300.0
1999-07-21,13.80373993322807,13.80373993322807,13.436017563098387,13.436017563098387,1800.0
1999-07-22,13.54915420977296,13.54915420977296,13.29457677606294,13.294576776062945,200.0
1999-07-23,13.29457677606294,13.29457677606294,13.29457677606294,13.294576776062945,900.0
1999-07-26,13.29457677606294,13.29457677606294,13.29457677606294,13.294576776062945,0.0
1999-07-27,13.124863377628284,13.464298625070365,13.124863377628284,13.464298625070365,13800.0
1999-07-28,13.069103206999356,13.437647124899366,13.069103206999356,13.182501501960328,25400.0
1999-07-29,13.15415894801177,13.15415894801177,13.040760597196549,13.040760597196549,3000.0
1999-07-30,13.040759475196,13.040759475196,12.95571126012537,12.95571126012537,4100.0
1999-08-03,13.040760597196549,13.040760597196549,13.040760597196549,13.040760597196549,900.0
1999-08-04,12.842311652872931,12.842311652872931,12.757263446187672,12.757263446187672,300.0
1999-08-05,12.417068974430698,12.417068974430698,12.417068974430698,12.4170689744307,100.0
1999-08-06,11.906777322541904,12.190272020697666,11.906777322541904,12.190272020697666,85300.0
1999-08-09,12.190269034667423,12.190269034667423,11.906774405954229,12.161920004374576,900.0
1999-08-10,11.90678067068641,11.991828887759109,11.33979111493944,11.33979111493944,52200.0
1999-08-11,11.906787481288871,12.048534951304216,11.906787481288871,12.048534951304216,3900.0
1999-08-12,12.19027353752073,12.19027353752073,11.935127844854453,11.935127844854453,2100.0
1999-08-13,12.190272020697666,12.190272020697666,12.161922983460666,12.190272020697666,2400.0
1999-08-16,12.190272020697666,12.190272020697666,12.161922983460666,12.190272020697666,55800.0
1999-08-17,12.190270206113851,13.182501501960326,12.190270206113851,13.182501501960328,6000.0
1999-08-18,13.466006140101712,13.466006140101712,13.182511273994308,13.32425870704801,11400.0
1999-08-19,13.32425870704801,13.32425870704801,13.32425870704801,13.32425870704801,14200.0
1999-08-20,13.182511273994308,13.32425870704801,13.182511273994308,13.32425870704801,17000.0
1999-08-23,13.324252805925283,13.324252805925283,13.210854477125997,13.210854477125997,8700.0
1999-08-24,13.210854477125997,13.324252805925283,13.210854477125997,13.210854477125997,8300.0
1999-08-25,13.210854477125997,13.210854477125997,13.210854477125997,13.210854477125997,1700.0
1999-08-26,13.210857041972556,13.210857041972556,13.040760597196549,13.040760597196549,36600.0
1999-08-27,13.32425870704801,13.32425870704801,13.32425870704801,13.32425870704801,1900.0
1999-08-30,13.1258060988974,13.1258060988974,13.1258060988974,13.1258060988974,300.0
1999-08-31,12.7572612591647,13.040755953812807,12.615513911840653,12.615513911840653,2000.0
1999-09-01,12.502116819140667,12.502116819140667,12.246972217973507,12.246972217973504,800.0
1999-09-02,12.473773007076868,12.473773007076868,12.473773007076868,12.473773007076874,200.0
1999-09-03,12.246972217973507,12.246972217973507,12.246972217973507,12.246972217973504,200.0
1999-09-07,12.332029891334903,12.332029891334903,11.935136542712993,12.048534951304216,9800.0
1999-09-08,11.906777923779975,11.906777923779975,11.339788498838075,11.481535855073547,2800.0
1999-09-09,11.90677582853137,11.90677582853137,11.90677582853137,11.90677582853137,5500.0
1999-09-10,12.133577361424264,12.133577361424264,11.99182995981546,11.99182995981546,4000.0
1999-09-13,11.906778410156267,12.303671456406764,11.906778410156267,12.303671456406764,1400.0
1999-09-14,12.048534951304216,12.048534951304216,12.048534951304216,12.048534951304216,100.0
1999-09-15,12.048534951304216,12.048534951304216,12.048534951304216,12.048534951304216,0.0
1999-09-16,11.906780391697875,12.048527777313328,11.765033006082426,11.765033006082424,700.0
1999-09-17,11.651638364586235,11.651638364586235,11.651638364586235,11.651638364586235,200.0
1999-09-20,11.821731941626847,11.821731941626847,11.623285389420568,11.623285389420568,3800.0
1999-09-21,11.623285389420568,11.623285389420568,11.623285389420568,11.623285389420568,100.0
1999-09-22,11.33979111493944,11.33979111493944,11.33979111493944,11.33979111493944,500.0
1999-09-23,11.33979111493944,11.33979111493944,11.33979111493944,11.33979111493944,0.0
1999-09-24,11.19804733364791,11.19804733364791,11.19804733364791,11.19804733364791,500.0
1999-09-27,11.112999089175448,11.19804733364791,11.056299899044774,11.19804733364791,38500.0
1999-09-28,11.19804733364791,11.19804733364791,11.19804733364791,11.19804733364791,0.0
1999-09-29,11.339791048035709,11.339791048035709,11.28309187650618,11.28309187650618,1100.0
1999-09-30,11.339786503363207,11.90677582853137,11.339786503363207,11.90677582853137,9700.0
1999-10-01,11.963474977337448,11.963474977337448,11.90677582853137,11.90677582853137,500.0
1999-10-04,11.90677582853137,11.90677582853137,11.90677582853137,11.90677582853137,0.0
1999-10-05,11.90677582853137,11.90677582853137,11.90677582853137,11.90677582853137,0.0
1999-10-06,11.90677582853137,11.90677582853137,11.623281165947285,11.90677582853137,104100.0
1999-10-07,12.473773007076868,12.473773007076868,12.473773007076868,12.473773007076874,500.0
1999-10-08,12.473773007076868,12.473773007076868,12.473773007076868,12.473773007076874,0.0
1999-10-12,12.473773007076868,12.473773007076868,12.473773007076868,12.473773007076874,200.0
1999-10-13,12.473773007076868,12.473773007076868,12.473773007076868,12.473773007076874,0.0
1999-10-14,12.473773007076868,12.473773007076868,12.473773007076868,12.473773007076874,0.0
1999-10-15,12.47376813679636,12.47376813679636,11.33978921526942,12.4170689744307,1400.0
1999-10-18,12.417068974430698,12.417068974430698,12.417068974430698,12.4170689744307,0.0
1999-10-19,12.332020596202105,12.332020596202105,12.04852586985263,12.332020596202105,1300.0
1999-10-20,12.13357565879215,12.13357565879215,12.13357565879215,12.13357565879215,100.0
1999-10-21,12.105231313209725,12.105231313209725,12.105231313209725,12.105231313209726,300.0
1999-10-22,12.13357286477722,12.190272020697666,12.13357286477722,12.190272020697666,10200.0
1999-10-25,12.190272020697666,12.190272020697666,12.190272020697666,12.190272020697666,0.0
1999-10-26,12.048534951304216,12.048534951304216,12.048534951304216,12.048534951304216,2700.0
1999-10-27,12.332020596202105,12.332020596202105,12.332020596202105,12.332020596202105,3100.0
1999-10-28,12.076874909908954,12.332020596202105,12.076874909908954,12.332020596202105,600.0
1999-10-29,12.332020596202105,12.332020596202105,12.332020596202105,12.332020596202105,100.0
1999-11-01,12.04852586985263,12.332020596202105,12.04852586985263,12.332020596202105,4700.0
1999-11-02,12.048527537814005,12.048527537814005,11.623285389420568,11.623285389420568,31200.0
1999-11-03,12.07975608701024,12.363985641998712,12.07975608701024,12.165024736656838,1700.0
1999-11-04,12.22187259569039,12.22187259569039,12.22187259569039,12.22187259569039,3100.0
1999-11-05,12.363985641998712,12.363985641998712,12.165024736656838,12.165024736656838,3400.0
1999-11-08,12.079762536532336,12.13660869473078,12.079762536532336,12.079762536532336,1500.0
1999-11-09,12.079762536532336,12.079762536532336,12.079762536532336,12.079762536532336,2500.0
1999-11-10,12.079757798066083,12.22187259569039,12.079757798066083,12.22187259569039,2500.0
1999-11-11,12.079762536532336,12.221877389903304,12.079762536532336,12.079762536532336,3000.0
1999-11-12,11.966058686629369,11.966058686629369,11.937636177050374,11.937636177050376,3000.0
1999-11-15,11.937636177050374,11.937636177050374,11.937636177050374,11.937636177050376,1000.0
1999-11-16,11.937647683161366,12.079762536532336,11.937647683161366,12.079762536532336,3800.0
1999-11-17,11.966062024252317,11.966062024252317,11.966062024252317,11.966062024252317,200.0
1999-11-18,11.966058686629369,11.966058686629369,11.937636177050374,11.937636177050376,4700.0
1999-11-19,11.795527524194776,12.79033105033168,11.795527524194776,12.790331050331682,6600.0
1999-11-22,13.074566510129117,13.074566510129117,13.074566510129117,13.074566510129117,2300.0
1999-11-23,13.131403725106148,13.131403725106148,12.960865366656993,12.989288968523292,1400.0
1999-11-24,12.79033105033168,12.79033105033168,12.506101471435423,12.790331050331682,1000.0
1999-11-25,12.79033105033168,12.79033105033168,12.79033105033168,12.790331050331682,500.0
1999-11-26,12.64821626088355,12.79033105033168,12.64821626088355,12.790331050331682,9500.0
1999-11-29,12.79033680338718,13.074566510129117,12.648221950016213,13.074566510129117,10300.0
1999-11-30,12.818759340361256,13.358796216871053,12.818759340361256,13.358796216871053,2400.0
1999-12-01,13.643019348692428,13.92724891845685,13.358789778928,13.92724891845685,6400.0
1999-12-02,13.728289987575916,14.211480542883953,13.728289987575916,14.211480542883953,28800.0
1999-12-03,14.211484465421789,15.632632911963968,14.211484465421789,15.632632911963968,5100.0
1999-12-06,15.916862601272404,15.916862601272404,15.348403222655532,15.632632911963968,83700.0
1999-12-07,15.774741495878349,15.774741495878349,15.092590078572885,15.121013686772988,3200.0
1999-12-08,14.80836252986938,15.064169617450592,14.80836252986938,14.922054809738794,2900.0
1999-12-09,15.121013058420957,15.746318317591513,15.121013058420957,15.348396493323952,7100.0
1999-12-10,15.234705436349698,15.77474208559243,15.234705436349698,15.433666364189117,8000.0
1999-12-13,15.63263947112606,16.05898418397495,15.63263947112606,16.05898418397495,11700.0
1999-12-14,16.45689450580968,16.45689450580968,15.916857824492991,15.916857824492991,22100.0
1999-12-15,15.63263947112606,16.05898418397495,15.63263947112606,16.05898418397495,4100.0
1999-12-16,16.485315312068586,16.485315312068586,15.97370229509572,16.00212481883041,4000.0
1999-12-17,16.00213397658247,16.14424884508542,15.97371143658204,15.97371143658204,4600.0
1999-12-20,16.05898014083373,16.05898014083373,15.97371143658204,15.97371143658204,2100.0
1999-12-21,16.05897095054957,16.229508261457262,15.916856163376565,16.00212481883041,15500.0
1999-12-22,15.97370396214473,16.058972626497393,15.632628220484188,15.916857824492991,42800.0
1999-12-23,16.144239672201376,16.144239672201376,15.91685622864216,16.144239672201376,700.0
1999-12-24,15.916857824492991,15.916857824492991,15.916857824492991,15.916857824492991,400.0
1999-12-29,15.490513418479786,15.916857824492991,15.490513418479786,15.916857824492991,1800.0
1999-12-30,15.803159453242046,15.888429168952465,15.689468306043944,15.689468306043947,3500.0
1999-12-31,15.83158871775552,15.888434853818795,15.83158871775552,15.8884348538188,1700.0
2000-01-04,15.689474819965367,15.91685829301561,15.689474819965367,15.746320959290411,13700.0
2000-01-05,15.632628220484188,15.916857824492991,15.632628220484188,15.916857824492991,25600.0
2000-01-06,15.63262721937602,15.77474201227944,15.348397633569183,15.77474201227944,77500.0
2000-01-07,15.86001015197908,15.86001015197908,15.121013686772985,15.121013686772988,24900.0
2000-01-10,15.319978729055954,15.319978729055954,14.950479312788309,15.206286434165897,17000.0
2000-01-11,15.49051186537496,16.201085804153628,15.49051186537496,16.144239672201376,13900.0
2000-01-12,16.14424884508542,16.14424884508542,15.831596568079084,15.97371143658204,14500.0
2000-01-13,15.77474779868598,16.627436868885223,15.77474779868598,16.343207178818812,17300.0
2000-01-14,16.45689450580968,16.45689450580968,15.916857824492991,15.916857824492991,10900.0
2000-01-17,15.91685110216701,16.456887555404595,15.91685110216701,16.456887555404595,5900.0
2000-01-18,16.456891420398765,16.456891420398765,16.08739213706277,16.1158157426846,4600.0
2000-01-19,16.343206359163055,17.62223990031495,16.343206359163055,17.62223990031495,60600.0
2000-01-20,17.622225888664207,17.735918102290793,17.394842545660335,17.451688652473628,32000.0
2000-01-21,17.62222954057485,17.679075659168543,16.826387133011696,16.826387133011696,60900.0
2000-01-24,16.797966865689258,17.139042560699394,15.831586994785244,15.831586994785246,14900.0
2000-01-25,15.91685301456135,17.65065264137624,15.91685301456135,17.338000605147183,108900.0
2000-01-26,16.79873286855657,17.624433732143796,16.79873286855657,17.624433732143796,15300.0
2000-01-27,17.65290985955219,17.65290985955219,16.684846626347667,16.684846626347667,15000.0
2000-01-28,16.65637325797188,17.51054624556018,16.48553909490907,17.51054624556018,24900.0
2000-01-31,17.510545047006953,17.510545047006953,16.941096427592093,17.083458582445807,7800.0
2000-02-01,16.798739026008974,17.51055000168732,16.798739026008974,17.225825611415985,382700.0
2000-02-02,17.510551354616926,19.076535622102995,17.510551354616926,19.076535622102995,167300.0
2000-02-03,19.13347033262557,21.0695962635952,19.076526346768627,20.92723412667901,423800.0
2000-02-04,20.784879095533974,22.350863136978308,20.215430353190577,22.208500951392477,90400.0
2000-02-07,22.293928598424127,25.340479794722096,22.293928598424127,24.20158182641998,59000.0
2000-02-08,25.625189311932584,26.194637963308868,22.493221729363047,22.77794605505119,81200.0
2000-02-09,23.062673238271135,23.29045359595398,22.208500155372207,22.635586696821672,47000.0
2000-02-10,22.77795573479536,23.91685352153513,22.77795573479536,23.91685352153513,60200.0
2000-02-11,24.34393121246119,24.34393121246119,23.77448252912877,23.80295452884052,48300.0
2000-02-14,23.77448014510001,23.859898307944142,22.77794504919762,22.94877920261177,43500.0
2000-02-15,23.34739470642748,23.34739470642748,22.77794605505119,22.77794605505119,45700.0
2000-02-16,23.2050395860525,24.059212822348915,23.1765675792976,23.77448841025011,21400.0
2000-02-17,24.201577968220075,24.486302414905012,23.91685352153513,23.91685352153513,104800.0
2000-02-18,24.628659400842835,24.628659400842835,22.92031308402137,22.92031308402137,7800.0
2000-02-21,22.777951797665487,22.777951797665487,21.63905420778222,22.180030997431725,7500.0
2000-02-22,21.781410209680374,22.3508588426132,21.66752004863899,21.66752004863899,23400.0
2000-02-23,20.784870366490367,25.055734140426747,20.784870366490367,25.055734140426747,416300.0
2000-02-24,24.970312544868523,25.482816995816624,24.486282252963463,25.311982902925045,97100.0
2000-02-25,25.340477786792928,25.90992672582198,25.340477786792928,25.340477786792928,297800.0
2000-02-28,25.055734140426747,25.19809626622462,24.059199259841588,25.055734140426747,50600.0
2000-02-29,25.340478751052697,25.340478751052697,24.628667550180428,25.198116510878243,416800.0
2000-03-01,25.16963312190192,25.539773475705605,25.16963312190192,25.48282947428178,37100.0
2000-03-02,25.482820517820382,25.482820517820382,24.913372014628862,25.055734140426747,19600.0
2000-03-03,25.05574294677985,25.48282947428178,25.05574294677985,25.48282947428178,234200.0
2000-03-06,25.454366104153166,25.9099247868292,25.198113666311908,25.62520033862228,82400.0
2000-03-07,25.34046310516026,26.76408462792207,25.34046310516026,26.47936032336971,423300.0
2000-03-08,25.90991509164512,26.19463943331155,25.90991509164512,25.93838709135689,55600.0
2000-03-09,25.909930376216234,26.764103905102484,25.909930376216234,26.22312690235274,379300.0
2000-03-10,26.308545269643297,26.479379541910177,26.194655030706837,26.194655030706837,59100.0
2000-03-13,25.909909775150275,26.194634058393685,25.909909775150275,26.16616206452412,11300.0
2000-03-14,26.194655030706837,26.62174179751184,26.194655030706837,26.194655030706837,96600.0
2000-03-15,25.653674268803844,26.194651195336505,25.340477786792928,25.340477786792928,501100.0
2000-03-16,25.340477786792928,25.48284002155019,25.340477786792928,25.340477786792928,21300.0
2000-03-17,24.48629670750869,25.055745468148423,24.48629670750869,24.48629670750869,29500.0
2000-03-20,23.916841926757847,24.486290544061603,23.916841926757847,24.258510228230467,37500.0
2000-03-21,23.916847946868952,24.48629670750869,23.916847946868952,24.48629670750869,154600.0
2000-03-22,24.48629670750869,24.48629670750869,24.48629670750869,24.48629670750869,3500.0
2000-03-23,24.45782893389548,27.33354523802429,24.343938727615377,27.33354523802429,805300.0
2000-03-24,27.191173200631685,27.333535363985774,26.19463805715304,26.764086710569405,64200.0
2000-03-27,26.76409696881245,26.76409696881245,25.19811257170108,25.511309016668346,9900.0
2000-03-28,24.486300586963733,25.340473863253163,24.486300586963733,24.77102501239354,117900.0
2000-03-29,24.77103081057104,25.625204286797626,24.20158182641998,24.20158182641998,8100.0
2000-03-30,23.97379032445354,23.97379032445354,21.92377579440589,22.635586696821672,7300.0
2000-03-31,22.35086906476794,23.91685352153513,22.35086906476794,23.91685352153513,79900.0
2000-04-03,25.05574290022318,25.05574290022318,23.06267244225088,23.06267244225088,58600.0
2000-04-04,23.06267244225088,24.486294197945387,21.06960198427858,23.06267244225088,57500.0
2000-04-05,23.3189227083135,23.3189227083135,21.952245076100738,22.77794605505119,7000.0
2000-04-06,22.777949193081454,23.63212228782201,22.777949193081454,23.489760105365253,15600.0
2000-04-07,23.6321260872558,23.6321260872558,23.06267726587614,23.205039471221056,245500.0
2000-04-10,23.916847946868952,24.771021087828554,23.916847946868952,24.48629670750869,4800.0
2000-04-11,23.91683713404371,25.62518264361826,23.91683713404371,25.055734140426747,906100.0
2000-04-12,24.486302414905012,25.055751308274893,23.91685352153513,23.91685352153513,75000.0
2000-04-13,23.347404628165243,24.62866463824748,23.0626801814803,23.91685352153513,15600.0
2000-04-14,24.45781952971462,24.45781952971462,21.639048326423097,21.92377264650761,5200.0
2000-04-17,20.784880730704508,21.63905391141839,20.21543194356192,21.04113311937362,11200.0
2000-04-18,21.354331162142007,21.354331162142007,19.930709084665875,20.215433500161105,20200.0
2000-04-19,20.07306974677627,21.04113311937362,19.930707549990625,21.04113311937362,19100.0
2000-04-20,21.069606689540667,21.069606689540667,19.64598461592305,19.93070903064657,20100.0
2000-04-24,20.50014962210492,20.50014962210492,19.361252420876863,19.361252420876863,20800.0
2000-04-25,19.64598461592305,20.64252006745538,19.38973220821691,19.93070903064657,16000.0
2000-04-26,19.9609280802331,19.9609280802331,19.675771964801196,19.675771964801196,4100.0
2000-04-27,19.53320700515285,21.38672299834253,19.53320700515285,21.38672299834253,13400.0
2000-04-28,20.531240311096894,20.64530319238336,19.675771964801196,19.675771964801196,3000.0
2000-05-01,19.96093860023594,20.44570338172809,19.96093860023594,20.44570338172809,900.0
2000-05-02,19.67576994264373,20.4742078540218,19.67576994264373,20.4742078540218,5400.0
2000-05-03,19.960931426998936,20.445696034284214,19.960931426998936,20.3886656718632,7300.0
2000-05-04,20.73084423778373,21.38670403164816,20.53123587038224,20.816391924137545,23400.0
2000-05-05,20.531241635938468,20.816397769770944,20.531241635938468,20.673819702854704,10700.0
2000-05-08,20.67381389725989,20.93045478075328,20.67381389725989,20.816391924137545,12600.0
2000-05-09,21.101547977892857,21.101547977892857,20.53123587038224,20.816391924137545,47900.0
2000-05-10,20.81639942030144,21.10155557674392,19.93241577044349,19.93241577044349,8200.0
2000-05-11,19.3906121807542,19.53319021149504,19.3906121807542,19.3906121807542,45100.0
2000-05-12,19.53319749708716,20.10350983276854,19.53319749708716,19.9609317488482,43700.0
2000-05-15,19.9609317488482,19.9609317488482,19.67577558100751,19.9609317488482,10200.0
2000-05-16,19.9609317488482,20.53124408452957,19.9609317488482,19.9609317488482,13300.0
2000-05-17,19.9609317488482,19.9609317488482,19.9609317488482,19.9609317488482,6400.0
2000-05-18,19.989446930518483,19.989446930518483,19.67577558100751,19.9609317488482,11900.0
2000-05-19,19.818346272976704,19.96092430371755,19.3906121807542,19.3906121807542,34700.0
2000-05-23,19.533201463942454,20.0749987279832,19.390623351066964,19.447653725989426,22300.0
2000-05-24,19.390614618741537,19.390614618741537,17.13788101468583,18.392568278071018,7200.0
2000-05-25,18.10741718817912,18.82030762865861,17.85077619449271,17.85077619449271,15100.0
2000-05-26,18.535155840835177,18.962890206392903,18.535155840835177,18.535155840835177,113900.0
2000-05-29,18.535155840835177,18.535155840835177,18.535155840835177,18.535155840835177,10600.0
2000-05-30,18.820312084540337,18.962890206392903,18.535155840835177,18.535155840835177,28700.0
2000-05-31,18.820302274280117,18.820302274280117,18.677724226747685,18.677724226747685,62900.0
2000-06-01,18.820304118771187,18.820304118771187,18.535147995759505,18.820304118771187,13600.0
2000-06-02,18.962885928479853,18.962885928479853,18.962885928479853,18.962885928479853,13600.0
2000-06-05,19.932417119246026,19.932417119246026,18.249995247274143,19.61874576104729,17500.0
2000-06-06,19.39061941316682,19.9609317488482,19.39061941316682,19.9609317488482,14000.0
2000-06-07,19.960931322695934,21.386712131459934,19.960931322695934,20.53124364620153,16100.0
2000-06-08,21.10155596970713,21.10155596970713,20.246087484448736,20.53124364620153,13800.0
2000-06-09,21.10155746124004,21.67186982505734,20.81640127933139,21.10155746124004,7100.0
2000-06-12,21.101547977892857,21.101547977892857,20.816391924137545,20.816391924137545,15700.0
2000-06-13,21.10155746124004,21.10155746124004,20.388667006468417,21.10155746124004,34000.0
2000-06-14,21.10155746124004,21.10155746124004,21.10155746124004,21.10155746124004,26700.0
2000-06-15,21.6718793049871,21.6718793049871,21.10156669169797,21.38672299834253,3200.0
2000-06-16,21.10155746124004,21.10155746124004,21.10155746124004,21.10155746124004,400.0
2000-06-19,20.81640127933139,21.10155746124004,20.81640127933139,21.10155746124004,2700.0
2000-06-20,20.8164103850534,21.6718793049871,20.8164103850534,21.38672299834253,5300.0
2000-06-21,21.10155746124004,21.67186982505734,21.10155746124004,21.10155746124004,7200.0
2000-06-22,21.10155318718356,21.81444349756138,21.10155318718356,21.81444349756138,27700.0
2000-06-23,22.24218082446756,23.097649317716307,21.957024660051303,22.812493153300057,18500.0
2000-06-26,22.669918273731863,22.669918273731863,22.27069915203659,22.27069915203659,11000.0
2000-06-27,22.527337885906277,22.81249406167724,21.67186935859338,21.67186935859338,6100.0
2000-06-28,21.38671318282241,21.67186935859338,21.244135094936933,21.67186935859338,11300.0
2000-06-29,20.87343829818108,21.10156418664295,20.246095368265525,20.246095368265525,28900.0
2000-06-30,19.96093765366295,19.96093765366295,19.533203275370173,19.81835952756536,6400.0
2000-07-04,19.56171037920116,19.56171037920116,18.24999259644537,19.36210195540499,4700.0
2000-07-05,19.248048413491876,20.531251641058,19.248048413491876,20.246095368265525,17500.0
2000-07-06,20.246095368265525,20.388673504661764,20.246095368265525,20.246095368265525,20200.0
2000-07-07,19.419134594837107,20.24608791668889,19.419134594837107,19.9609317488482,3300.0
2000-07-10,19.41912735178874,19.675768242235872,19.3906121807542,19.3906121807542,5500.0
2000-07-11,19.675768242235872,19.96092430371755,19.3906121807542,19.3906121807542,12500.0
2000-07-12,19.39061636479456,19.39061636479456,18.59217835013441,18.820304118771187,3100.0
2000-07-13,18.82030946441613,20.50273150316717,18.82030946441613,20.50273150316717,5100.0
2000-07-14,20.246089287133344,20.331637013503784,19.761324639218337,20.303119654334257,21200.0
2000-07-17,20.10351723186929,20.81640791385047,20.10351723186929,20.246095368265525,13900.0
2000-07-18,20.303110157150776,21.244126004770507,20.303110157150776,20.816391924137545,8200.0
2000-07-19,20.30312591626312,20.816408081655105,20.10351739392719,20.10351739392719,21500.0
2000-07-20,20.246087107416464,20.246087107416464,19.93241577044349,19.93241577044349,14500.0
2000-07-21,20.61679136495492,20.61679136495492,20.53124364620153,20.53124364620153,143100.0
2000-07-24,20.61679282222295,21.44374400930281,20.61679282222295,21.10155746124004,308500.0
2000-07-25,21.10156669169797,21.38672299834253,20.8164103850534,21.38672299834253,37800.0
2000-07-26,21.18853265105204,21.18853265105204,20.98864169682717,21.131421572315787,132700.0
2000-07-27,21.70254742048364,21.70254742048364,20.2747482480834,20.560308082563456,7900.0
2000-07-28,20.5603079193562,20.645976740479632,19.98918825492964,20.131968171036277,8000.0
2000-07-31,19.98918361209331,20.845862909754448,19.98918361209331,20.845862909754448,18400.0
2000-08-01,21.13142897295995,21.13142897295995,20.27474942000211,20.27474942000211,9900.0
2000-08-02,20.27473740429646,20.56029708604712,19.989177722545804,20.417517245171783,269200.0
2000-08-03,19.98918614387936,20.131966044907077,19.560846440796237,19.703626341823945,21400.0
2000-08-04,19.73218633000205,19.98919064545916,19.56085084591361,19.56085084591361,202500.0
2000-08-08,19.98918614387936,20.56030574799021,19.703626341823945,19.703626341823945,23800.0
2000-08-09,19.989174768368624,23.98700972204235,19.56083530904644,22.50210046785097,385000.0
2000-08-10,22.359318318106364,23.787116367062147,22.359318318106364,23.787116367062147,228100.0
2000-08-11,23.958459623718888,23.958459623718888,22.844776341348613,23.13033604561547,9600.0
2000-08-14,23.10178932137968,23.273124773553448,22.844785053794794,22.844785053794794,92200.0
2000-08-15,22.27366277667499,22.559222555863133,21.98810299748685,22.559222555863133,5800.0
2000-08-16,22.844784517211448,22.844784517211448,21.81676964966662,21.81676964966662,67800.0
2000-08-17,21.70254968761366,21.70254968761366,20.84587009468154,21.41698982330295,7400.0
2000-08-18,22.130871611604583,22.273651428453643,21.84531197790645,22.0737605563238,86200.0
2000-08-21,22.13087741428551,22.18798848454072,21.988097559999797,21.9880975599998,59100.0
2000-08-22,22.816223806911967,22.816223806911967,22.15943552927358,22.7591105513598,64400.0
2000-08-23,22.27366197561663,22.27366197561663,21.41698266886215,22.273661975616623,17700.0
2000-08-24,22.13087741428551,22.27365726857122,21.988097559999797,21.9880975599998,184900.0
2000-08-25,22.27366171240494,22.27366171240494,21.84532206408946,21.84532206408946,11400.0
2000-08-28,22.216546198316006,22.27365726857122,21.13141843428552,21.9880975599998,20900.0
2000-08-29,21.845322619208847,21.845322619208847,21.70254273280879,21.70254273280879,2100.0
2000-08-30,21.84531770571408,21.988097559999797,21.84531770571408,21.9880975599998,55900.0
2000-08-31,21.98809984162408,21.98809984162408,21.673984565330457,21.673984565330457,17900.0
2000-09-01,21.98809916018742,21.98809916018742,21.55975956615779,21.55975956615779,58600.0
2000-09-05,21.70253694866587,22.27365634205181,21.70253694866587,21.788205729132795,3300.0
2000-09-06,22.416433701753185,22.416433701753185,21.702534539276968,21.93098314272829,2900.0
2000-09-07,21.702542181317632,21.930990865211804,21.702542181317632,21.84532206408946,27000.0
2000-09-08,21.84531929551088,21.84531929551088,21.55975956615779,21.55975956615779,77900.0
2000-09-11,21.474100924705542,21.474100924705542,21.41698982330295,21.41698982330295,43100.0
2000-09-12,22.13088182963311,22.27366171240494,21.84532206408946,21.84532206408946,29100.0
2000-09-13,23.273122617810817,24.872256987722142,23.273122617810817,24.84370144477964,60800.0
2000-09-14,25.7003966093153,26.12873655280389,24.84371672233812,25.7003966093153,150600.0
2000-09-15,25.985944175159105,25.985944175159105,25.12926469685716,25.414824522957808,142300.0
2000-09-18,24.61525423684043,24.84370295153227,23.701463735369867,23.987023539410472,13000.0
2000-09-19,24.52958351407052,24.52958351407052,23.558679906439178,23.815684122966303,24000.0
2000-09-20,23.415903931329265,23.987023539410472,23.130344127288662,23.987023539410472,33000.0
2000-09-21,23.70145814861085,23.844238016975986,22.987558806785223,23.1588942130938,26500.0
2000-09-22,22.844775830082103,23.701454923710177,22.844775830082103,23.273115376896136,8000.0
2000-09-25,23.35879511937093,23.95847033059248,23.35879511937093,23.415906214287794,18900.0
2000-09-26,23.844238455074308,23.844238455074308,23.844238455074308,23.844238455074304,3100.0
2000-09-27,23.701463735369867,23.987023539410472,23.701463735369867,23.987023539410472,39800.0
2000-09-28,23.98701832606277,24.55813781001665,23.844238455074308,23.844238455074304,4400.0
2000-09-29,23.844238455074308,23.958462787594662,23.415898842108906,23.844238455074304,3400.0
2000-10-02,23.15889106201621,23.987014621586205,23.15889106201621,23.273115376896136,3500.0
2000-10-03,23.301679573983343,23.987023539410472,23.301679573983343,23.987023539410472,230200.0
2000-10-04,23.47300681927664,23.47300681927664,23.0161117281792,23.13033604561547,2500.0
2000-10-05,23.90134953201052,23.98701832606277,23.55867871309737,23.844238455074304,4400.0
2000-10-06,23.130342114239408,23.130342114239408,22.04521408186519,22.559222555863133,3600.0
2000-10-10,21.702544145576613,22.273663728354943,21.702544145576613,21.75965523239512,17500.0
2000-10-11,21.18853265105204,21.27420144780441,21.131421572315787,21.131421572315787,27100.0
2000-10-12,21.18853265105204,21.18853265105204,21.131421572315787,21.131421572315787,900.0
2000-10-13,21.13142491900654,21.53120906942012,21.13142491900654,21.53120906942012,7200.0
2000-10-16,21.531205659413523,21.531205659413523,21.131421572315787,21.131421572315787,8600.0
2000-10-17,21.13142318720856,21.70254273280879,20.845863414408445,21.70254273280879,34500.0
2000-10-18,21.41698982330295,21.41698982330295,21.41698982330295,21.41698982330295,800.0
2000-10-19,21.93099845052177,21.988109551924364,21.41698982330295,21.41698982330295,8900.0
2000-10-20,21.702542207415597,21.702542207415597,20.845862909754448,20.845862909754448,5300.0
2000-10-23,21.70253955493052,21.70253955493052,19.98918116901495,19.98918116901495,3700.0
2000-10-24,19.84639772633351,19.84639772633351,18.846938848028948,18.846938848028948,5100.0
2000-10-25,18.84694515735953,18.98972504491528,17.704706056913494,18.704165269803774,12900.0
2000-10-26,18.70416558690132,18.70416558690132,18.13304602699593,18.13304602699593,17900.0
2000-10-27,17.990262107572836,18.84694125555249,17.990262107572836,18.789830183812946,10400.0
2000-10-30,19.13249425869361,19.275274066594317,18.1901477444137,18.218703270264445,28300.0
2000-10-31,18.30437599783305,18.84693985359016,17.70470107458469,18.190152773526776,33300.0
2000-11-01,18.592325481446665,18.592325481446665,18.020253928171385,18.30628970480903,10300.0
2000-11-02,18.020253928171385,18.30628970480903,17.877236039852562,18.30628970480903,26500.0
2000-11-03,17.87724010225653,18.735347627164845,17.87724010225653,18.5923297063468,6600.0
2000-11-06,19.450425767291044,20.02249711338785,19.04997538856749,20.02249711338785,8500.0
2000-11-07,20.594570154426577,20.594570154426577,19.793669331064983,19.793669331064983,7000.0
2000-11-08,19.736464331370687,20.02250004631809,19.164392901475885,19.450428616423288,22000.0
2000-11-09,19.450437231255105,19.450437231255105,18.5923297063468,18.5923297063468,5500.0
2000-11-10,18.306294093042897,18.306294093042897,17.991655099774785,17.991655099774785,5400.0
2000-11-13,17.877230912844645,17.877230912844645,17.44817737093637,17.44817737093637,14600.0
2000-11-14,16.59007969807611,17.73422312552964,16.59007969807611,17.73422312552964,16500.0
2000-11-15,17.448186639748005,17.448186639748005,17.16215079319476,17.16215079319476,4600.0
2000-11-16,17.16215079319476,17.16215079319476,17.16215079319476,17.16215079319476,5900.0
2000-11-17,17.162151411802874,17.73422312552964,17.162151411802874,17.73422312552964,1400.0
2000-11-20,17.162148190442107,17.50539137247895,16.876112387268073,17.419580849754738,8300.0
2000-11-21,17.162137532728693,17.305155345501433,17.019119719955956,17.27655221940261,5100.0
2000-11-22,17.019128279597037,17.019128279597037,16.590074625489546,16.590074625489546,7600.0
2000-11-23,15.760570457759124,16.590074625489546,15.760570457759124,16.590074625489546,10600.0
2000-11-24,16.81890584999161,16.876113231716964,16.018005779256782,16.561474268937584,109100.0
2000-11-27,16.332632445874868,17.0191183274723,16.332632445874868,17.0191183274723,18000.0
2000-11-28,16.5042593434807,16.5042593434807,16.017998457784337,16.017998457784337,60200.0
2000-11-29,15.588952669431151,16.0180064126265,15.4459347550327,15.4459347550327,4500.0
2000-11-30,14.8738552575287,15.731962291616895,14.8738552575287,15.731962291616895,1800.0
2000-12-01,15.87498380735706,15.87498380735706,13.729715725281782,14.30178721383519,18000.0
2000-12-04,14.444809354243542,15.4459347550327,14.444809354243542,15.4459347550327,16600.0
2000-12-05,15.960793625953205,15.960793625953205,14.931065427300634,15.159893794652346,56900.0
2000-12-06,15.159898926235796,15.87498849822805,15.016881011837349,15.4459347550327,139800.0
2000-12-07,16.590076900709235,18.306291752506745,16.590076900709235,16.876112709342152,380500.0
2000-12-08,18.163271948356986,18.163271948356986,17.21935409682783,17.67701090631472,45200.0
2000-12-11,17.87724105396133,17.87724105396133,17.448187268666256,17.73422312552964,30500.0
2000-12-12,18.30628575663368,19.450428616423288,17.73421432673888,19.450428616423288,139300.0
2000-12-13,19.42183279788384,19.45043594369795,18.73534638694435,19.164400120996508,53000.0
2000-12-14,19.3646173161288,19.3646173161288,18.878357466420614,19.02137532601471,194800.0
2000-12-15,18.964164873383005,18.964164873383005,18.792541733890484,18.84975017448095,16400.0
2000-12-18,18.30628970480903,18.70674022855768,18.30628970480903,18.30628970480903,10600.0
2000-12-19,17.505384728085392,18.0202487601474,17.44817737093637,17.44817737093637,16800.0
2000-12-20,17.734222486301253,17.734222486301253,17.16215079319476,17.16215079319476,25500.0
2000-12-21,16.876100526401103,17.162136128543498,16.590064924258712,17.0191183274723,13200.0
2000-12-22,17.019125137246714,17.162142995542908,16.590071562358144,17.047728272450087,8100.0
2000-12-27,17.162144888270948,17.162144888270948,16.618676530353117,17.076334382057546,29600.0
2000-12-28,17.162142797812937,17.162142797812937,16.876107084516054,16.990521806290666,8500.0
2000-12-29,17.0191277678296,17.0191277678296,16.93331725781641,16.93331725781641,23200.0
2001-01-02,17.73422027504918,17.73422027504918,16.961923367423868,16.961923367423868,5700.0
2001-01-03,16.990525201460866,18.306289309096208,16.990525201460866,18.020253538641583,29100.0
2001-01-04,17.76282090877647,18.27768616850669,17.448181997732327,18.020253538641583,14600.0
2001-01-05,18.106069521223997,18.3062948392564,17.73422312552964,17.73422312552964,28200.0
2001-01-08,18.16327691082471,18.16327691082471,17.448187268666256,17.73422312552964,14800.0
2001-01-09,17.734218136430023,18.020253912824053,17.162146583641956,17.591200248233005,12500.0
2001-01-10,17.734216879233045,18.59232414758303,17.448181123116385,18.077460004801004,66600.0
2001-01-11,18.87835790346699,19.4504293550872,18.36349272409704,19.30741149218215,27600.0
2001-01-12,19.45042717121128,20.022498558599857,19.164391477517,19.73646286490556,32100.0
2001-01-15,20.022501123093186,20.022501123093186,18.878358201773576,18.878358201773576,20200.0
2001-01-16,18.792545599132534,19.450428616423288,18.363492026711437,19.450428616423288,16900.0
2001-01-17,18.363493014267974,19.04997920351563,18.363493014267974,18.878358201773576,6000.0
2001-01-18,18.735343462789324,18.87836135181825,17.705615098237015,17.705615098237015,29200.0
2001-01-19,17.877236039852562,18.76394651097329,17.734218151533742,18.30628970480903,15200.0
2001-01-22,18.5923297063468,18.87836554798289,18.5923297063468,18.5923297063468,3500.0
2001-01-23,18.84976125483293,18.84976125483293,18.3062927522932,18.44931066442049,2600.0
2001-01-24,18.479671725928917,18.479671725928917,18.307768240071294,18.307768240071294,2400.0
2001-01-25,18.307768240071294,18.307768240071294,18.10721344461361,18.307768240071294,9400.0
2001-01-26,18.33642229180788,18.33642229180788,18.049915693498384,18.33642229180788,32000.0
2001-01-29,18.3364190043476,18.3364190043476,17.9066591839332,18.04991245740467,9800.0
2001-01-30,18.049916087385643,18.049916087385643,17.70610794332444,17.70610794332444,3100.0
2001-01-31,18.04991887151622,18.04991887151622,17.47690557400777,17.734761995061024,9100.0
2001-02-01,17.76340837605695,17.76340837605695,17.333648495991056,17.76340837605695,55700.0
2001-02-02,17.757681308281335,17.792061798850586,17.190398295676346,17.190398295676346,15000.0
2001-02-05,17.190396684176207,17.620156601280613,17.04714337847474,17.04714337847474,3700.0
2001-02-06,17.047139543665253,17.62015263756997,17.047139543665253,17.53420089207141,1500.0
2001-02-07,17.333651614806985,17.333651614806985,17.190398295676346,17.190398295676346,900.0
2001-02-08,17.47690757752621,17.562859363418593,16.903894214328627,16.903894214328627,14300.0
2001-02-09,17.190398295676346,17.333651614806985,17.190398295676346,17.190398295676346,9200.0
2001-02-12,16.760638338284437,17.190398295676346,16.760638338284437,17.190398295676346,2900.0
2001-02-13,16.674682848866762,17.190394464205767,16.674682848866762,17.16174424393976,4800.0
2001-02-14,16.903893754647058,17.190400428454637,16.70333886439451,16.70333886439451,2600.0
2001-02-15,16.617389343715043,17.13310120820858,16.187629274481033,16.560087782563233,9900.0
2001-02-16,16.187625381376087,16.61738534725333,15.757865415498843,16.187625381376087,16000.0
2001-02-19,16.044375612554475,16.044375612554475,15.61461555150391,15.901122258870949,2600.0
2001-02-20,16.044375166672015,16.90389526488659,15.75786846726716,16.474135215779302,7900.0
2001-02-21,16.0443671866762,16.33087374358113,15.757860629771267,15.757860629771267,6500.0
2001-02-22,15.757864790463188,16.330878055570942,15.757864790463188,16.04437142301706,600.0
2001-02-23,16.33087374358113,16.33087374358113,15.041594237508937,15.757860629771267,6700.0
2001-02-26,15.786502039895932,15.786502039895932,15.184839043279672,15.184839043279672,14600.0
2001-02-27,15.184852768933675,15.471359424951295,15.184852768933675,15.471359424951295,31400.0
2001-02-28,15.471355810852328,15.471355810852328,14.898342632672614,14.898342632672614,17200.0
2001-03-01,14.755094427369086,14.898347771324122,14.755094427369086,14.755094427369086,4600.0
2001-03-02,14.841042058620545,15.041596902575414,14.841042058620545,14.86969337514894,7300.0
2001-03-05,15.127546281287824,15.127546281287824,15.09889606221238,15.127546281287822,2600.0
2001-03-06,15.127546281287824,15.127546281287824,15.127546281287824,15.127546281287822,1300.0
2001-03-07,15.127545599135084,15.328100402426886,14.926990795843285,14.95564210656254,35000.0
2001-03-08,15.04159659103164,15.127548352964633,14.89834329016467,15.041596591031638,12400.0
2001-03-09,15.041597701463337,15.041597701463337,14.89834439002083,14.984296158299124,13500.0
2001-03-12,14.984294540302477,15.041596077279294,14.84104124432839,15.001485329276298,8200.0
2001-03-13,14.325330383405156,14.89834359874136,14.325330383405156,14.86969337514894,6200.0
2001-03-14,14.898342632672614,14.898342632672614,14.325329454492897,14.898342632672614,1700.0
2001-03-15,14.8983427837426,14.8983427837426,14.468582895750025,14.812391024731266,10600.0
2001-03-16,14.353980606997576,14.955645138862176,14.353980606997576,14.86969337514894,11100.0
2001-03-19,14.468583387563768,15.04159659103164,14.468583387563768,15.041596591031638,6100.0
2001-03-20,15.04159849845092,15.471358455549517,15.04159849845092,15.070248725083058,11600.0
2001-03-21,15.041592998840333,15.041592998840333,14.38262819081161,14.382628190811609,19100.0
2001-03-22,14.583190927611277,14.583190927611277,14.296684238211734,14.325334469977175,3000.0
2001-03-23,14.325334469977172,14.325334469977172,14.1820811252774,14.325334469977175,1900.0
2001-03-26,14.067472795387571,14.325329157395036,14.067472795387571,14.09612410946389,1900.0
2001-03-27,14.325328537523587,14.325328537523587,13.843997411227932,13.84399741122793,1800.0
2001-03-28,13.75231536884428,13.75231536884428,13.49445901850412,13.49445901850412,4400.0
2001-03-29,13.265248657990831,13.265248657990831,12.892790484794949,13.265248657990831,2400.0
2001-03-30,13.17929694001261,13.265248657990831,13.17929694001261,13.265248657990831,2700.0
2001-04-02,13.322554432846305,14.03882080020363,12.95009614040764,14.03882080020363,16300.0
2001-04-03,13.752310006957837,14.325322923914412,13.17929709000126,13.752310006957837,13000.0
2001-04-04,13.782757104416849,13.782757104416849,13.639186717912509,13.639186717912503,11200.0
2001-04-05,13.782753133887017,13.782753133887017,13.208471753308388,13.208471753308388,2000.0
2001-04-06,13.208471753308388,13.208471753308388,13.208471753308388,13.208471753308388,200.0
2001-04-09,13.639182756101391,13.78275310090246,13.064901376897126,13.064901376897126,152600.0
2001-04-10,13.064904253424872,13.064904253424872,12.634193124191087,12.634193124191087,648300.0
2001-04-11,12.77776071787442,13.782753133887017,12.77776071787442,13.208471753308388,12100.0
2001-04-12,13.208471152387578,13.208471152387578,12.66290342751662,13.007472459258556,42900.0
2001-04-16,12.92133004164328,12.92133004164328,12.57676102146185,12.92133004164328,6500.0
2001-04-17,13.20847172169819,13.20847172169819,13.064901376897126,13.064901376897126,4200.0
2001-04-18,13.064900993672694,13.725324341314868,12.950044283058938,13.725324341314868,30900.0
2001-04-19,13.754039503000005,13.754039503000005,13.208471753308388,13.208471753308388,337000.0
2001-04-20,13.495611418558925,13.7827520870389,13.495611418558925,13.524325047265032,4100.0
2001-04-23,13.754038458332792,13.754038458332792,13.265899102845886,13.524325047265032,1700.0
2001-04-24,13.754043465258029,13.782757104416849,13.639186717912509,13.639186717912503,2900.0
2001-04-25,13.639180520934609,13.782750842207603,13.553038547241735,13.553038547241735,5500.0
2001-04-26,14.06989301339348,14.06989301339348,13.782752339650754,13.926322676522116,9500.0
2001-04-27,13.811465880994565,14.09860655291008,13.811465880994565,14.09860655291008,1700.0
2001-04-30,13.89761473107151,14.78775074557574,13.639187580870828,14.3570395588114,598300.0
2001-05-01,14.64417756248784,14.64417756248784,14.0698960894491,14.471893558718213,395300.0
2001-05-02,14.471896313423969,14.471896313423969,14.357039558811396,14.3570395588114,2800.0
2001-05-03,14.357039558811396,14.500609954399517,14.357039558811396,14.3570395588114,9700.0
2001-05-04,14.787739676966162,14.81645329644959,14.357028812588505,14.701597723161502,125200.0
2001-05-07,14.70160109903724,14.931313393715788,14.70160109903724,14.931313393715788,2300.0
2001-05-08,14.931313393715788,14.931313393715788,14.931313393715788,14.931313393715788,0.0
2001-05-09,14.931322051226488,14.931322051226488,14.787751646887768,14.787751646887768,1500.0
2001-05-10,14.93132007010118,16.079883152416652,14.93132007010118,15.505601611258916,6300.0
2001-05-11,15.505595418285465,15.79273607417964,15.419453440588146,15.419453440588146,2100.0
2001-05-14,14.931313393715788,15.333310730919218,14.931313393715788,14.931313393715788,1700.0
2001-05-15,14.55803405864832,14.93131675854087,14.55803405864832,14.55803405864832,4000.0
2001-05-16,14.931313393715788,14.931313393715788,14.931313393715788,14.931313393715788,5500.0
2001-05-17,14.931318169127866,15.218458903149555,14.644177435106176,14.644177435106176,16500.0
2001-05-18,14.787747947082398,14.787747947082398,14.759034311540736,14.759034311540736,700.0
2001-05-22,14.93131398329109,15.448166940564848,14.93131398329109,15.448166940564848,48800.0
2001-05-23,15.275883112641058,15.649165746232551,15.275883112641058,15.419453440588146,4300.0
2001-05-24,15.907594172930033,15.930564857836218,15.36202644063474,15.36202644063474,11300.0
2001-05-25,15.505601611258918,15.505601611258918,15.362031225969483,15.505601611258916,4400.0
2001-05-28,15.878884376087226,15.878884376087226,15.79274236408144,15.79274236408144,700.0
2001-05-29,15.792742381837789,15.792742381837789,15.074890455390612,15.505601611258916,11600.0
2001-05-30,15.505601611258918,15.505601611258918,14.64417929952231,15.505601611258916,2800.0
2001-05-31,15.218457102236544,15.649168152299843,15.218457102236544,15.649168152299849,15700.0
2001-06-01,15.79273955484089,16.367020993198743,15.563027198568731,16.367020993198743,37800.0
2001-06-04,16.51058669013039,16.94129764726423,16.51058669013039,16.797727328219615,23400.0
2001-06-05,17.171008763353196,17.171008763353196,16.654155869240768,16.682869492942473,10700.0
2001-06-06,16.648414920723376,16.79772819164724,16.367017212374233,16.60247246008177,10300.0
2001-06-07,16.625442690644864,16.941296941237983,16.37275863295763,16.45315765775852,16900.0
2001-06-08,16.797735974334625,16.797735974334625,16.59673720514335,16.654165581391595,6900.0
2001-06-11,16.654165581391595,16.654165581391595,16.510595188448566,16.654165581391595,2700.0
2001-06-12,16.654165581391595,16.654165581391595,16.367024795505536,16.654165581391595,5000.0
2001-06-13,16.654161712377668,16.654161712377668,16.367020993198743,16.367020993198743,1000.0
2001-06-14,16.367023886848678,16.367023886848678,15.936312731931606,16.079883116903964,3000.0
2001-06-15,15.936312749209456,15.936312749209456,14.644179283057335,15.79274236408144,4700.0
2001-06-18,16.079883152416652,16.65416469357439,15.505601611258918,15.505601611258916,12400.0
2001-06-19,15.850172861252036,15.850172861252036,15.47689002896738,15.47689002896738,1300.0
2001-06-20,15.50559678120142,15.50559678120142,15.218456100068062,15.36202644063474,4900.0
2001-06-21,15.505601611258918,15.7812564881294,15.362031225969483,15.505601611258916,7300.0
2001-06-22,15.218456100068062,15.534310411172845,15.074885759501385,15.36202644063474,6600.0
2001-06-25,15.218460823569387,15.79274236408144,15.218460823569387,15.79274236408144,50100.0
2001-06-26,15.50559678120142,15.50559678120142,15.074885759501385,15.36202644063474,1500.0
2001-06-27,15.074883714809207,15.218454035902631,14.816456698699202,14.931313393715788,2600.0
2001-06-28,14.931306917005513,15.247161048262049,14.931306917005513,15.218447434640234,5100.0
2001-06-29,15.218447434640234,15.218447434640234,14.96002053062733,15.218447434640234,3900.0
2001-07-03,14.931306917005513,16.65415002281384,14.931306917005513,15.218447434640234,13400.0
2001-07-04,15.218462215012387,15.304604234894246,15.074891816757551,15.304604234894247,5000.0
2001-07-05,15.304589370859825,15.304589370859825,14.931306917005513,15.218447434640234,16200.0
2001-07-06,15.189733821018422,15.505587952274956,14.529309754175246,15.218447434640234,56500.0
2001-07-09,15.505591983405914,15.505591983405914,14.644170206550028,15.189737770033862,22400.0
2001-07-10,15.189740409825797,15.362024356996052,14.873885046207496,14.931313393715788,27000.0
2001-07-11,15.537269254646748,15.537269254646748,14.530224025178905,14.956060161928528,33600.0
2001-07-12,15.249535987693887,15.393399534747603,14.679836473072186,15.249535987693886,24900.0
2001-07-13,15.249535987693887,15.249535987693887,14.81794534653274,15.249535987693886,12800.0
2001-07-16,15.2495415581127,15.2495415581127,14.817950759298189,15.10567795850786,3200.0
2001-07-17,14.817949818719274,15.968858542503297,14.817949818719274,15.824994952030297,14700.0
2001-07-18,15.825000763368328,16.055182373135185,15.249546190154932,16.055182373135185,22900.0
2001-07-19,16.101212782316356,16.101212782316356,15.393404180611284,15.824994952030297,13600.0
2001-07-20,15.594813283980896,15.681131217955814,15.450949694825338,15.594813283980896,53900.0
2001-07-23,15.249539272617552,15.537266428704674,15.220766996045638,15.537266428704672,4000.0
2001-07-24,15.652365322324624,15.652365322324624,15.393410317203813,15.393410317203813,1800.0
2001-07-25,15.019359204763592,15.50849563644517,14.967568223903656,15.335858667714678,2700.0
2001-07-26,15.393413742613983,15.393413742613983,15.249550062776468,15.278322359706864,6300.0
2001-07-27,15.537274401407048,15.70991034460788,15.393410749542168,15.508502110071095,9800.0
2001-07-30,15.278313838996803,15.393405157717538,15.10567795850786,15.10567795850786,91100.0
2001-07-31,14.961808893586456,15.249535987693887,14.81794534653274,15.249535987693886,14600.0
2001-08-01,15.232278902842138,15.36463426056852,15.232278902842138,15.307088596025604,137900.0
2001-08-02,15.537270629334005,15.537270629334005,15.525761276556794,15.52576127655679,2500.0
2001-08-03,15.761696872081082,16.112724434198498,15.566042273287003,16.112724434198498,311800.0
2001-08-07,16.112722132976295,16.112722132976295,15.347367875563606,15.824994952030297,16600.0
2001-08-08,15.968854528240447,16.112718082548923,15.830745647815334,16.101208734782208,205000.0
2001-08-09,15.96885716283536,15.96885716283536,15.393402850661111,15.537266428704672,6600.0
2001-08-10,15.249540394681908,15.537267571940056,14.961813217423757,14.96181321742376,1600.0
2001-08-13,15.019355668221731,15.508491984728524,15.019355668221731,15.479718614585863,8200.0
2001-08-14,15.824993584791798,15.824993584791798,14.961812116530426,15.537266428704672,3900.0
2001-08-15,14.961809601777784,15.163218796704692,14.674082494051287,14.702854765787212,2700.0
2001-08-16,14.38635928706722,14.817950065679232,14.242495694196544,14.443904943733909,9200.0
2001-08-17,14.2424906126173,14.518708348955135,14.2424906126173,14.455409137039206,31800.0
2001-08-20,14.961813658549907,14.961813658549907,14.38635928706722,14.443904943733909,30300.0
2001-08-21,14.386357205427698,14.386357205427698,13.960521163858072,14.213721357999344,4400.0
2001-08-22,14.386358376800231,14.386358376800231,13.810904041728222,14.357586099083449,2400.0
2001-08-23,14.242495933255336,14.386359528540742,14.242495933255336,14.271268213275569,5400.0
2001-08-24,14.271266283910691,14.271266283910691,14.098630431944086,14.236739333035768,4100.0
2001-08-27,14.242496223901329,14.242496223901329,14.242496223901329,14.242496223901329,13700.0
2001-08-28,14.443904943733909,14.443904943733909,14.443904943733909,14.443904943733909,2600.0
2001-08-29,14.242491659810636,14.443900852296016,14.242491659810636,14.386355211929937,2500.0
2001-08-30,14.242496223901329,14.386359822122555,14.12740490628749,14.242496223901329,12900.0
2001-08-31,14.098635655845792,14.242499284987074,13.206681594206788,13.206681594206788,10400.0
2001-09-04,14.041089330081132,14.041089330081132,13.81090775370452,13.81090775370452,500.0
2001-09-05,14.213724807595735,14.242497089952694,13.206679558811205,13.37931544813738,111600.0
2001-09-06,13.408087552935882,13.408087552935882,13.23545166589586,13.23545166589586,14200.0
2001-09-07,13.235454244117026,13.235454244117026,12.659999711764112,12.94772697794057,8800.0
2001-09-10,12.947725925765962,12.947725925765962,12.636979976703264,12.71754435104859,281500.0
2001-09-11,12.71754909877103,12.71754909877103,12.09605806622258,12.096058066222575,600.0
2001-09-13,12.947727749957863,12.947727749957863,12.291709895189594,12.291709895189594,13300.0
2001-09-14,12.34349670475305,12.94772335564637,11.612669389701129,11.652951020081732,3900.0
2001-09-17,10.991179646414569,13.23545166589586,10.991179646414569,13.23545166589586,6000.0
2001-09-18,13.23544689830216,13.753355470456489,12.659992685332496,13.149128985875072,22600.0
2001-09-19,12.803858194463308,13.206676644112424,11.796813167932486,12.65999461924462,10400.0
2001-09-20,12.08454493931078,12.22840856954067,11.796817678850998,11.796817678850998,9900.0
2001-09-21,10.968162602080032,13.46563525163042,10.968162602080032,13.465635251630426,18400.0
2001-09-24,13.235448975342464,13.235448975342464,11.796813217153064,12.25717622073688,9000.0
2001-09-25,12.372274668731343,13.235456622363762,12.372274668731343,12.688774279359516,194000.0
2001-09-26,12.660002408493911,12.803866072226798,12.516138744761028,12.803866072226798,104500.0
2001-09-27,12.659998357653365,12.659998357653365,11.814080680707022,11.814080680707027,7000.0
2001-09-28,12.08454330384701,12.38377987765012,11.802570758468317,12.383779877650122,18400.0
2001-10-01,12.372272199770562,12.83263537746925,11.796817678850998,11.796817678850998,5200.0
2001-10-02,11.825591463514426,12.37227376665966,11.825591463514426,12.37227376665966,5900.0
2001-10-03,12.228406936668502,12.228406936668502,11.796816103609611,12.084543325648871,5000.0
2001-10-04,12.660000469022933,12.660000469022933,11.796818618862275,12.113318191550858,14100.0
2001-10-05,12.084546469760596,12.37227376665966,12.084546469760596,12.37227376665966,2600.0
2001-10-09,12.31472677283388,12.947726977940569,11.94068154632297,12.94772697794057,9100.0
2001-10-10,12.947728360457782,12.947728360457782,11.808328528159702,12.37227376665966,170000.0
2001-10-11,12.37227027605634,12.659997491778576,11.940679452472978,12.625470533217731,3400.0
2001-10-12,12.803865645547551,12.803865645547551,12.573684010764095,12.688774279359516,2800.0
2001-10-15,12.660000672690447,12.660000672690447,12.372273384674756,12.631228382925876,28000.0
2001-10-16,12.51613850774376,12.51613850774376,12.37227484673521,12.51613850774376,3400.0
2001-10-17,12.401046057312552,12.51613741510919,12.37227376665966,12.37227376665966,26900.0
2001-10-18,12.37227183320887,12.516135459176414,12.055772295117215,12.055772295117215,4400.0
2001-10-19,11.940675692344575,12.34349410654476,11.883130047802853,12.34349410654476,1400.0
2001-10-22,11.94643095256573,12.372266986915996,11.50908556922418,11.56663121658869,111100.0
2001-10-23,11.710497716385904,11.710497716385904,10.933634026559302,10.933634026559302,22300.0
2001-10-24,10.933633254504237,11.509087636320247,10.933633254504237,11.07749684995824,15300.0
2001-10-25,10.991176868830657,10.991176868830657,10.760995378415798,10.760995378415798,16900.0
2001-10-26,10.933632678996757,10.933632678996757,10.64590550323368,10.64590550323368,4400.0
2001-10-29,10.645908677505652,10.645908677505652,10.617136390387191,10.617136390387191,36500.0
2001-10-30,10.415725161481015,10.415725161481015,9.932343363659909,10.070452291952767,10500.0
2001-10-31,10.101044910315116,10.67824747661884,10.101044910315116,10.389646193466978,140400.0
2001-11-01,10.389648941470732,11.238136542023854,10.360789245892928,11.238136542023854,11400.0
2001-11-02,10.9668456994833,11.111146300792289,10.447363754956177,10.562803575447637,4400.0
2001-11-05,10.562802523699428,10.678243433622546,10.389642259740857,10.505083169663974,8100.0
2001-11-06,10.533946311489316,10.67824694589328,10.360785990575147,10.360785990575147,3300.0
2001-11-07,10.36078180658476,10.418501156296388,9.668138600784978,10.101040329178335,40200.0
2001-11-08,9.812441887412444,10.54548928087087,9.668141271421083,10.395416508128696,250000.0
2001-11-09,10.67824342817238,10.67824342817238,10.389642254437993,10.67824342817238,14500.0
2001-11-12,10.533943895556328,10.764824637465466,10.533943895556328,10.562803575447637,23200.0
2001-11-13,10.678244279514356,10.851404557190056,10.620523819980392,10.793685198582288,16900.0
2001-11-14,10.937988636135486,11.11114895875853,10.533946415446405,10.787915842763152,20400.0
2001-11-15,10.834092593720772,11.105377407555798,10.822548278001868,10.822548278001868,18300.0
2001-11-16,10.966847374775858,10.966847374775858,10.678246128071232,10.966847374775858,12800.0
2001-11-19,10.966848707193474,11.399750629845846,10.678247425425225,11.111149348077598,146700.0
2001-11-20,10.995708549192775,11.544051432612488,10.96684886098186,11.544051432612488,11500.0
2001-11-21,11.255447296135952,11.48632804612785,11.111146689775234,11.365116065229447,4200.0
2001-11-22,11.39397794856981,11.39975010605114,11.197728997910508,11.19772899791051,5200.0
2001-11-23,11.544050608659758,12.40985440430924,11.399749976051512,11.428609662202575,18100.0
2001-11-26,11.83265141344778,11.976952040441049,11.83265141344778,11.94809235541296,14100.0
2001-11-27,11.890374245312952,11.948094727756178,11.72875711465724,11.72875711465724,9900.0
2001-11-28,11.948090715244737,11.948090715244737,11.544048574757712,11.607541194215283,6700.0
2001-11-29,11.60176974404194,11.97695112537443,11.60176974404194,11.826878352656168,5500.0
2001-11-30,11.544050608659758,11.544050608659758,11.428609662202575,11.428609662202575,13800.0
2001-12-03,11.25545013381508,11.25545013381508,10.995708536510271,10.995708536510271,4900.0
2001-12-04,11.053428871538644,11.370890942039631,11.053428871538644,11.111149348077598,17100.0
2001-12-05,11.399750934983082,11.399750934983082,11.313170768320417,11.313170768320417,12400.0
2001-12-06,11.313176205533669,12.1212599843017,11.313176205533669,11.976959270202869,16300.0
2001-12-07,11.555596473971,12.0635342844973,11.549824315781011,11.8326534615308,19300.0
2001-12-10,11.549819710792178,12.063529474689018,11.549819710792178,11.838420899664769,8400.0
2001-12-11,11.832651986221462,12.063532780401465,11.803792299796385,11.803792299796385,4800.0
2001-12-12,11.832653896030424,12.063534727474956,11.57291227257617,11.919234070206294,12600.0
2001-12-13,11.919232146423154,11.98272477767008,11.746071826019769,11.803792299796385,18900.0
2001-12-14,12.121248376997872,12.121248376997872,11.740294944652025,11.74606709979981,7500.0
2001-12-17,12.380997084359626,12.380997084359626,11.572912506574724,11.757618276391652,10900.0
2001-12-18,11.255450146797171,11.74607255286851,11.255450146797171,11.544051432612488,12900.0
2001-12-19,11.486331547015626,11.832653328021072,11.399751376995912,11.399751376995912,9900.0
2001-12-20,11.399750629845846,11.619087119582051,11.111149348077598,11.111149348077598,60600.0
2001-12-21,10.96684886098186,11.80379303021688,10.96684886098186,11.544051432612488,20300.0
2001-12-24,11.544050341551143,11.844195914653818,11.342029240388714,11.659491285337229,3300.0
2001-12-27,11.774935932274886,11.774935932274886,11.665267101026757,11.774935932274884,1800.0
2001-12-28,11.54405712790638,11.976959270202869,11.54405712790638,11.976959270202869,200.0
2001-12-31,11.976950021098826,11.976950021098826,11.861509098597262,11.878825567250368,2100.0
2002-01-02,11.8326534615308,11.8326534615308,11.8326534615308,11.8326534615308,700.0
2002-01-03,12.092393135469983,12.409854078502978,11.982724349307531,12.011584034700924,10600.0
2002-01-04,12.121255054837132,12.121255054837132,12.034674881773618,12.034674881773618,4300.0
2002-01-07,12.121258991339472,12.409860395895176,12.092399291254695,12.409860395895176,7100.0
2002-01-08,12.467578433660217,12.663827438057572,12.26555727020096,12.496438128042922,6700.0
2002-01-09,12.409858123377742,12.692687315938857,12.409858123377742,12.692687315938857,17600.0
2002-01-10,12.698453110342683,13.13135492092255,12.698453110342683,13.13135492092255,6800.0
2002-01-11,13.27565695626182,13.535398510994003,13.217936488440628,13.217936488440628,70100.0
2002-01-14,13.044780144857643,13.131360322402433,12.698458333751802,12.98705965951889,13300.0
2002-01-15,12.756182301547414,12.756182301547414,12.409860395895176,12.409860395895176,33000.0
2002-01-16,12.380992338067353,12.43871169927366,12.005809884668874,12.005809884668874,6400.0
2002-01-17,11.982726271690677,11.982726271690677,11.821109145150825,11.8326534615308,26400.0
2002-01-18,11.769160689574203,11.769160689574203,11.220818878831624,11.399751376995912,5900.0
2002-01-21,11.122693961291938,11.32471508412252,11.122693961291938,11.313170768320417,4400.0
2002-01-22,11.255449001418762,11.971179985295242,11.255449001418762,11.590226414859805,331500.0
2002-01-23,11.615110297561843,11.615110297561843,11.615110297561843,11.615110297561843,500.0
2002-01-24,11.863964607622428,12.008647102837337,11.71928211240752,11.869752039891804,2300.0
2002-01-25,11.863969341142754,12.153334447024283,11.863969341142754,12.00865189408352,12300.0
2002-01-28,12.008647206170792,12.008647206170792,11.979711148414752,11.979711148414756,1300.0
2002-01-29,11.979716128757149,11.979716128757149,11.806096398522223,11.806096398522223,3000.0
2002-01-30,12.00865203755189,12.00865203755189,11.516731130908212,11.516731130908212,5000.0
2002-01-31,11.285233144856004,11.568810665778797,10.995868192423798,11.568810665778797,10300.0
2002-02-01,11.545667839468608,11.574603907701762,10.851191163470403,11.429921358855491,21700.0
2002-02-04,11.16948542970197,11.28523183881539,11.053740124428115,11.1405493793434,36000.0
2002-02-05,11.02481112853309,11.25051668294124,11.02481112853309,11.198430870680928,5300.0
2002-02-06,11.256297703092528,11.429916242454672,11.256297703092528,11.383617891702114,12500.0
2002-02-07,11.71928788944368,11.71928788944368,11.198430870680928,11.198430870680928,10800.0
2002-02-08,11.082682937420593,11.574603820562547,11.082682937420593,11.285238725048483,10800.0
2002-02-11,11.291026159419594,11.291026159419594,11.285238725048483,11.285238725048483,6700.0
2002-02-12,11.632472375599496,11.632472375599496,11.37204345298526,11.400980613186729,24400.0
2002-02-13,11.429916669548405,11.545663102674682,11.400980613186729,11.400980613186729,11100.0
2002-02-14,11.516728422713658,11.516728422713658,11.03059506503336,11.03059506503336,75800.0
2002-02-15,11.429914298287382,11.574596757759371,11.13476194850377,11.1405493793434,134200.0
2002-02-18,11.1405493793434,11.1405493793434,11.1405493793434,11.1405493793434,2200.0
2002-02-19,11.429920495897166,11.574603033819916,11.227364722037288,11.574603033819916,52400.0
2002-02-20,11.574594707226414,11.574594707226414,10.995864971865092,11.001652401679433,14000.0
2002-02-21,11.429921358855491,11.429921358855491,11.400985290622335,11.429921358855491,3400.0
2002-02-22,11.574604941126996,11.574604941126996,11.007449563933454,11.00744956393346,6800.0
2002-02-25,11.001654350711034,11.1405493793434,11.001654350711034,11.1405493793434,2100.0
2002-02-26,11.001661063905528,11.285238725048483,10.99587362953442,11.285238725048483,5100.0
2002-02-27,11.071102881620074,11.337319218761651,11.071102881620074,11.337319218761651,1500.0
2002-02-28,11.28523586205716,11.46464186668647,11.28523586205716,11.458854433783594,5400.0
2002-03-01,11.458857427088647,11.458857427088647,11.28523881000922,11.429921358855491,2800.0
2002-03-04,11.429914298287382,11.429914298287382,11.1405493793434,11.1405493793434,7800.0
2002-03-05,11.285237957974417,11.574603033819916,11.140555420051667,11.574603033819916,106400.0
2002-03-06,11.545667839468608,11.835032937161152,11.429921358855491,11.429921358855491,16000.0
2002-03-07,11.83503204361693,11.83503204361693,11.429920495897166,11.574603033819916,59800.0
2002-03-08,11.5456684589303,11.835033572148198,11.5456684589303,11.806096398522223,4300.0
2002-03-11,11.58617640438959,11.863966576378308,11.57460153793006,11.591963837619362,4600.0
2002-03-12,11.574601457952967,11.835030432292912,11.574601457952967,11.835030432292912,1800.0
2002-03-13,11.863968036579012,12.008650573610463,11.46464392529696,11.464643925296963,8700.0
2002-03-14,11.77716032873656,11.806096398522223,11.632477772127608,11.806096398522223,49700.0
2002-03-15,11.979714581539678,11.979714581539678,11.574603033819916,11.574603033819916,20800.0
2002-03-18,11.574604373543991,11.748222997611034,11.28523926420539,11.516731130908212,33000.0
2002-03-19,11.51672905325968,11.863967342591348,11.51672905325968,11.863967342591348,62100.0
2002-03-20,11.86396432401285,11.86396432401285,11.719281832256591,11.719281832256591,4800.0
2002-03-21,11.835033413484847,11.835033413484847,11.516731130908212,11.516731130908212,30800.0
2002-03-22,11.458857888272435,11.574604373543991,11.458857888272435,11.516731130908212,9000.0
2002-03-25,11.60353586244542,11.632473024260507,11.487790526704632,11.49357795906765,10200.0
2002-03-26,11.574599804470187,11.835028741606711,11.49357795906765,11.49357795906765,161400.0
2002-03-27,11.493581165812028,11.574603033819916,11.493581165812028,11.574603033819916,6700.0
2002-03-28,11.574600628024225,11.574600628024225,11.48779134408203,11.48779134408203,8600.0
2002-04-01,11.487792187591452,11.487792187591452,11.285236440960064,11.343109669117604,20200.0
2002-04-02,11.198427150643758,11.343109669117604,11.198427150643758,11.343109669117604,4200.0
2002-04-03,11.34310653456847,11.42991580089594,11.227360110238704,11.227360110238704,18500.0
2002-04-04,11.209999033770291,11.400979863177191,11.146338389354751,11.337319218761651,7500.0
2002-04-05,11.17527505564014,11.17527505564014,10.127774152383084,10.590757672098968,22900.0
2002-04-08,10.70650861462413,11.429921358855491,10.70650861462413,11.429921358855491,12400.0
2002-04-09,11.57460162078874,11.57460162078874,10.995871539749304,10.995871539749304,3000.0
2002-04-10,10.990080758859357,10.99586819036768,10.475011496855046,10.561820761800536,4200.0
2002-04-11,10.422925559414283,10.422925559414283,10.359264917625628,10.417138127993528,2000.0
2002-04-12,10.561826293729304,10.561826293729304,10.162502141219878,10.41135630722082,5200.0
2002-04-15,10.411354308474674,10.411354308474674,9.693729120937704,10.301395281012702,8300.0
2002-04-16,10.417143999165848,10.417143999165848,9.988883767216532,10.388207929593172,9300.0
2002-04-17,10.157769292671036,10.418969517326175,10.157769292671036,10.418969517326175,23200.0
2002-04-18,10.65114376609732,10.65114376609732,10.157766323260097,10.593099165685528,4500.0
2002-04-19,10.593103500734388,10.593103500734388,10.302881487015638,10.302881487015638,49900.0
2002-04-22,10.302878764170856,10.685971632467096,10.302878764170856,10.506034341505853,13500.0
2002-04-23,10.302881487015638,10.56408174220616,9.867548466437512,10.302881487015638,7000.0
2002-04-24,9.913983696992451,9.983637465675091,9.902374551027162,9.977832892692447,4300.0
2002-04-25,9.931394450351403,9.931394450351403,9.815305239581813,9.815305239581813,4500.0
2002-04-26,9.867546564738358,9.867546564738358,9.583129178960734,9.583129178960734,5900.0
2002-04-29,9.57732232371622,9.63536692285744,9.350949604884963,9.63536692285744,599900.0
2002-04-30,9.577322620049395,10.157766415203907,9.577322620049395,10.157766415203907,3500.0
2002-05-01,10.012654882649354,10.157765822977606,9.72243300199285,9.867543942321102,2400.0
2002-05-02,10.157769759755926,10.157769759755926,10.09972513970694,10.128748003285954,1600.0
2002-05-03,10.012654778769589,10.012654778769589,9.925588436897662,9.925588436897662,21400.0
2002-05-06,10.041677385138412,10.12874484158822,9.983633890316806,9.983633890316806,7500.0
2002-05-07,9.983633930992692,10.23902840915266,9.983633930992692,10.041677426050784,3500.0
2002-05-08,9.867543942321102,9.983633137427152,9.861739371854938,9.867543942321102,35600.0
2002-05-09,10.157766415203907,10.447988312781158,10.157766415203907,10.157766415203907,16800.0
2002-05-10,10.273849651301532,10.273849651301532,10.169369651705347,10.273849651301532,1600.0
2002-05-13,10.593099086435622,10.593099086435622,10.331898940091005,10.331898940091005,1800.0
2002-05-14,10.389946559082189,10.59310216448032,10.215813815660354,10.535057547636717,13400.0
2002-05-15,10.535053109804084,10.593097702196728,10.535053109804084,10.564075959554666,8700.0
2002-05-16,10.680165301652067,10.738209900916589,10.680165301652067,10.709188154838648,6700.0
2002-05-17,10.738210113160672,10.738210113160672,10.593099165685528,10.593099165685528,104300.0
2002-05-21,10.73821423749726,10.73821423749726,10.622124992086086,10.73821423749726,5900.0
2002-05-22,10.709192479699016,10.73821423749726,10.418970473280169,10.73821423749726,12400.0
2002-05-23,10.738209039779791,10.738209039779791,10.651142701419507,10.651142701419507,4100.0
2002-05-24,10.680164445170083,10.82527537814008,10.651142701419507,10.651142701419507,6000.0
2002-05-27,10.447988218210384,10.593099165685528,10.447988218210384,10.593099165685528,1300.0
2002-05-28,10.738214507593764,10.738214507593764,10.302881487015638,10.302881487015638,2700.0
2002-05-29,10.593099844865693,10.593099844865693,10.30287793130773,10.447988888086709,88900.0
2002-05-30,10.163571545652957,10.447988888086709,10.163571545652957,10.447988888086709,3800.0
2002-05-31,10.506035039332732,10.506035039332732,10.500230467353743,10.500230467353743,10700.0
2002-06-03,10.157766974528744,10.447988888086709,10.157766974528744,10.447988888086709,1600.0
2002-06-04,10.215813321291035,10.447990670320824,10.215813321291035,10.244835074753912,7500.0
2002-06-05,10.24483125494938,10.581488562296498,10.24483125494938,10.564075959554666,11300.0
2002-06-06,10.587294594933484,10.593099165685528,10.447988218210384,10.593099165685528,11100.0
2002-06-07,10.593097003992686,10.593097003992686,10.447986086129774,10.488616965994035,4800.0
2002-06-10,10.447982245889811,10.593093110416062,10.273849651301532,10.273849651301532,2400.0
2002-06-11,10.30287787006885,10.447988825985313,10.186788662492187,10.186788662492187,7000.0
2002-06-12,9.867544517626651,10.18678816211816,9.867544517626651,10.157766415203907,5500.0
2002-06-13,10.157769033895118,10.30288002009362,9.722436075299614,9.75145782969573,169700.0
2002-06-14,9.751456915768864,9.751456915768864,9.0259026063313,9.0259026063313,8200.0
2002-06-17,8.70665815337864,9.46123475049459,8.70665815337864,8.851769122601617,7200.0
2002-06-18,8.851769122601617,8.996880091824595,8.851769122601617,8.851769122601617,3700.0
2002-06-19,8.962057245775943,9.14199517209229,8.851773103136978,9.13619059786006,6500.0
2002-06-20,9.28710249064287,9.432213467059164,8.271325655728806,8.561547608561396,7600.0
2002-06-21,8.416436257293453,8.996880137106794,8.126214317386783,8.474480866696554,14900.0
2002-06-24,8.56154714458771,9.28710198734938,8.56154714458771,9.22905737850668,6000.0
2002-06-25,9.171013472587154,9.432213109524644,9.171013472587154,9.432213109524644,6400.0
2002-06-26,9.43221234946463,9.43221234946463,8.8517685125745,9.397386029241677,3000.0
2002-06-27,8.822746210019115,9.513474132354444,8.822746210019115,9.397386029241677,11600.0
2002-06-28,9.310323042897412,9.34514937571789,8.851771714472974,9.28710474961099,4600.0
2002-07-02,8.70665236454948,8.996874110034465,8.4164306190645,8.4164306190645,9000.0
2002-07-03,8.114604831628077,8.114604831628077,6.965326263806169,7.400659155294054,29900.0
2002-07-04,7.371640181275287,7.777950952799818,7.371640181275287,7.551578101257893,6000.0
2002-07-05,7.545771331401187,7.545771331401187,7.197504740837799,7.255549357116526,29900.0
2002-07-08,7.284569498700817,7.284569498700817,7.052391656194041,7.081413955701678,4600.0
2002-07-09,7.081417226073359,7.081417226073359,6.77958661104241,6.779586611042409,12000.0
2002-07-10,6.763841112643117,6.938767587355406,6.559759484041846,6.559759484041846,8800.0
2002-07-11,6.588914976244988,6.61806957801377,6.501451170938639,6.61806957801377,13500.0
2002-07-12,6.5597603744762045,6.61806957801377,6.413987921710067,6.61806957801377,3400.0
2002-07-15,6.413987051063139,6.559759484041846,6.413987051063139,6.559759484041846,6200.0
2002-07-16,6.413988563903658,6.559761031265105,6.413988563903658,6.413988563903658,12100.0
2002-07-17,6.705531917020554,6.705531917020554,6.443141648874421,6.559759484041846,3200.0
2002-07-18,6.588913657289234,6.588913657289234,6.501449869491214,6.501449869491214,1400.0
2002-07-19,6.501451821889393,6.501451821889393,6.413988563903658,6.413988563903658,11000.0
2002-07-22,6.413986617940629,6.443141213783163,6.326523386490686,6.443141213783163,7000.0
2002-07-23,6.326523948157285,6.443141785803055,6.326523948157285,6.355677990510443,30700.0
2002-07-24,6.326522299174128,6.408154486210202,6.297367708342287,6.408154486210202,19600.0
2002-07-25,6.413986195572883,6.413986195572883,6.29736837595981,6.29736837595981,100800.0
2002-07-26,6.268214426104717,6.268214426104717,6.122441997590654,6.256552364906304,8800.0
2002-07-29,6.268212557110683,6.4081539132992,6.151594760286918,6.361506794569696,4400.0
2002-07-30,6.413986617940629,6.559759041075643,6.413986617940629,6.443141213783163,32200.0
2002-07-31,6.559760889483128,6.647224145578441,6.559760889483128,6.647224145578441,3300.0
2002-08-01,6.647224145578441,6.647224145578441,6.647224145578441,6.647224145578441,1000.0
2002-08-02,6.44314252347885,6.61806957801377,6.44314252347885,6.61806957801377,2700.0
2002-08-06,6.618070240640817,6.618070240640817,6.413988563903658,6.413988563903658,6100.0
2002-08-07,6.443143168591514,6.443143168591514,6.239061491854356,6.413988563903658,228400.0
2002-08-08,6.064132579985528,6.443141213783163,6.064132579985528,6.443141213783163,3500.0
2002-08-09,6.239058921388751,6.705530735976555,6.239058921388751,6.583081891598225,3600.0
2002-08-12,6.588914343317111,6.6705465531348205,6.559759744348904,6.6705465531348205,2500.0
2002-08-13,6.588914081853128,6.588914081853128,6.413987051063139,6.559759484041846,8500.0
2002-08-14,6.559758873198332,6.559758873198332,6.12244161498511,6.215735874431506,15700.0
2002-08-15,6.122440011729203,6.20990321803719,6.116608983021337,6.122440011729203,65700.0
2002-08-16,6.20990321803719,6.20990321803719,6.122440011729203,6.122440011729203,1400.0
2002-08-19,6.122440011729203,6.122440011729203,6.122440011729203,6.122440011729203,16100.0
2002-08-20,6.151594599191034,6.20990321803719,6.122440011729203,6.122440011729203,6100.0
2002-08-21,6.122442315218903,6.355677990510443,6.122442315218903,6.355677990510443,16700.0
2002-08-22,6.355679867534397,6.909615733081769,6.268216602488957,6.909615733081769,8500.0
2002-08-23,6.641389999192928,6.641389999192928,6.41398488051407,6.448970497263708,2600.0
2002-08-26,6.536437458730387,6.536437458730387,6.122443629180765,6.413988563903658,10800.0
2002-08-27,6.530605256591626,7.172004220503781,6.530605256591626,6.5422673188085945,8600.0
2002-08-28,6.67054431825213,6.792993148031465,6.536433986439188,6.7929931480314645,3600.0
2002-08-29,6.705532264750973,6.705532264750973,6.507281656646768,6.5714218863732645,6800.0
2002-08-30,6.705533498626552,6.705533498626552,6.413988563903658,6.413988563903658,9100.0
2002-09-03,6.413984244998848,6.6763743983514905,6.413984244998848,6.6763743983514905,1400.0
2002-09-04,6.618070240640817,6.618070240640817,6.413988563903658,6.413988563903658,5100.0
2002-09-05,6.413987921710067,6.61806957801377,6.413987921710067,6.61806957801377,4700.0
2002-09-06,6.618070240640817,6.618070240640817,6.413988563903658,6.413988563903658,1200.0
2002-09-09,6.413988357961032,6.553929788676053,6.2682158952801,6.2740469272460135,1700.0
2002-09-10,6.268215684834937,6.413988142621796,6.122443227048078,6.134105290588368,11800.0
2002-09-11,6.413987438305843,7.288622088983912,6.413987438305843,6.7055323218652,5400.0
2002-09-12,6.991246228802317,6.997077259977622,6.55975993122902,6.588914531027808,6500.0
2002-09-13,6.413986195572883,6.6238982708764125,6.29736837595981,6.29736837595981,4100.0
2002-09-16,6.332352965926277,6.443140303256216,6.332352965926277,6.384831119811239,1900.0
2002-09-17,6.413989571195011,6.705534551703876,6.326526299473519,6.326526299473519,1600.0
2002-09-18,6.326526299473519,6.425651637332767,6.326526299473519,6.326526299473519,2500.0
2002-09-19,6.355680352662071,6.44897521353036,6.326526299473519,6.326526299473519,5500.0
2002-09-20,6.413986225434436,6.413986225434436,6.180750585122418,6.180750585122418,11500.0
2002-09-23,6.180752871387159,6.180752871387159,5.306118062572627,5.772589515744776,5900.0
2002-09-24,5.772586225017504,5.772586225017504,5.247805861316829,5.247805861316829,17400.0
2002-09-25,5.253637798197965,5.539351588792865,4.9562619478673,5.393579178561474,14500.0
2002-09-26,5.539352072874706,5.539352072874706,5.39357964990432,5.481042881255486,1400.0
2002-09-27,5.481043593411001,5.481043593411001,5.475213118353651,5.475213118353651,1700.0
2002-09-30,5.3935809953158405,5.539353454648701,5.3935809953158405,5.539353454648701,2900.0
2002-10-01,5.6559697795980926,5.68512437478689,5.539351954920559,5.68512437478689,1900.0
2002-10-02,5.5451844864806885,5.5451844864806885,5.539353454648701,5.539353454648701,1400.0
2002-10-03,5.685123016426564,5.685123016426564,5.247805861316829,5.247805861316829,5000.0
2002-10-04,5.2478077790019935,5.2478077790019935,4.2332317418535945,4.373173149168329,34600.0
2002-10-07,4.379002808557678,4.390664588847844,4.081626994100329,4.081626994100329,49000.0
2002-10-08,4.08162650058545,4.285707770006974,3.801743529423755,3.825067087184002,14900.0
2002-10-09,3.801743989097613,4.22739938674677,3.790082208807449,4.081626994100329,38200.0
2002-10-10,3.860053126319028,4.081627243404586,3.860053126319028,4.023318338392279,4700.0
2002-10-11,4.081628228382966,4.48979094000572,3.935855791655003,4.48979094000572,7800.0
2002-10-15,4.11078269001481,4.2973712248665095,4.087459123158348,4.093289875853039,15500.0
2002-10-16,4.093288774390494,4.139935895551151,4.081626994100329,4.081626994100329,155100.0
2002-10-17,4.087459099486057,4.3731729308424505,4.087459099486057,4.314864014038987,8700.0
2002-10-18,4.460634728582979,4.460634728582979,4.221567844625152,4.227398873081101,5700.0
2002-10-21,4.373174384799276,4.664719343785893,4.145769394640616,4.635564736671656,31300.0
2002-10-22,4.664716863546116,4.810489265531933,4.577253366746867,4.810489265531933,112600.0
2002-10-23,4.81049056954818,5.072880853035261,4.723027327078397,5.072880853035261,116900.0
2002-10-24,5.393581822227451,5.393581822227451,5.014573592285866,5.102036858863805,13900.0
2002-10-25,5.102034681631553,5.271130665979665,5.102034681631553,5.271130665979665,6200.0
2002-10-28,5.772589167150158,5.772589167150158,5.3061177421472445,5.539353454648701,132600.0
2002-10-29,5.539353454648701,5.539353454648701,5.3644263922337085,5.539353454648701,35500.0
2002-10-30,5.687701740838716,5.887064575661913,5.687701740838716,5.8342919947737215,19400.0
2002-10-31,5.834294145462144,6.127474761406952,5.717022010923751,5.892930492330165,5700.0
2002-11-01,5.863612608137535,6.068839273101418,5.863612608137535,6.068839273101418,2200.0
2002-11-04,6.068839273101418,6.068839273101418,6.039521098221195,6.068839273101418,3800.0
2002-11-05,6.156791529477638,6.156791529477638,6.010201254966266,6.010201254966266,8700.0
2002-11-06,5.980880387487022,6.156788749306665,5.863608332673016,5.98674413002704,11200.0
2002-11-07,6.010201254966266,6.010201254966266,5.71702070594352,6.010201254966266,7700.0
2002-11-08,6.156790547248651,6.156790547248651,5.394521129559331,5.863610044998715,104300.0
2002-11-11,5.892929316378165,5.892929316378165,5.57043059135495,5.687702702491336,9100.0
2002-11-12,5.570429297339474,6.156790276006787,5.570429297339474,5.8049734651274365,9500.0
2002-11-13,5.863610980454893,6.010201254966266,5.816702137347056,6.010201254966266,23000.0
2002-11-14,6.156791193125055,6.156791193125055,5.804974329838914,5.910519500664254,6700.0
2002-11-15,6.0102005220063965,6.0102005220063965,5.57042975210349,5.951564195673695,3800.0
2002-11-18,5.5997487072656265,6.039519539367154,5.5997487072656265,5.980883204741271,14100.0
2002-11-19,5.980881423997592,5.980881423997592,5.863609348859867,5.922245666027411,31700.0
2002-11-20,5.922248957897979,6.098156888783966,5.869476354953114,6.068839273101418,19400.0
2002-11-21,6.068835905797814,6.549651693940404,6.068835905797814,6.2447437390810485,19000.0
2002-11-22,6.227153800684944,6.420652887434107,5.951563971994724,6.3033807983736185,31000.0
2002-11-25,6.039516522622985,6.391332677053189,6.039516522622985,6.332696930913447,9900.0
2002-11-26,6.36201772205209,6.36201772205209,6.244745062742526,6.274063227569917,48500.0
2002-11-27,6.0512431774419095,6.414786800353621,6.0512431774419095,6.414786800353621,28900.0
2002-11-28,6.186108461782708,6.449970791409998,6.1567903008913625,6.391334469627308,9600.0
2002-11-29,6.391336434913691,6.391336434913691,6.320973162656746,6.320973162656747,6000.0
2002-12-02,6.449972924568526,6.596563218308719,6.186110507675696,6.596563218308719,3800.0
2002-12-03,6.449969552312471,6.449969552312471,6.156789118116448,6.444105809421197,7400.0
2002-12-04,6.156789108984777,6.362015636296523,6.156789108984777,6.156789108984777,7500.0
2002-12-05,6.162652851867352,6.303379325865367,6.156789108984777,6.156789108984777,18100.0
2002-12-06,6.156790969975987,6.191972878708451,6.156790969975987,6.191972878708451,9800.0
2002-12-09,6.186111953422684,6.44997443198242,6.156793775983219,6.186111953422683,29200.0
2002-12-10,6.156789944507093,6.215426262895634,6.039517866927385,6.039517866927385,29100.0
2002-12-11,6.156790268398692,6.215426589871926,6.156790268398692,6.209562845885123,3300.0
2002-12-12,6.303379325865367,6.420651387530379,6.156789108984777,6.156789108984777,10600.0
2002-12-13,6.215425419415933,6.215425419415933,6.098152798553621,6.156789108984777,11000.0
2002-12-16,6.04538058596594,6.274060958687678,6.04538058596594,6.215425209434765,40000.0
2002-12-17,6.186107055209668,6.332697267137871,6.186107055209668,6.215425209434765,13900.0
2002-12-18,6.156790547248651,6.449971049498586,6.156790547248651,6.3033807983736185,328100.0
2002-12-19,6.18610870931313,6.449971049498586,6.18610870931313,6.3033807983736185,28200.0
2002-12-20,6.215430130862148,6.274065926543355,6.156793775983219,6.186111953422683,8600.0
2002-12-23,6.098152798553621,6.356151893413947,6.098152798553621,6.156789108984777,7400.0
2002-12-24,6.156789108984777,6.156789108984777,6.156789108984777,6.156789108984777,2800.0
2002-12-27,6.156789108984777,6.156789108984777,6.156789108984777,6.156789108984777,0.0
2002-12-30,6.156789108984777,6.156789108984777,6.156789108984777,6.156789108984777,2000.0
2002-12-31,6.156789108984777,6.156789108984777,6.156789108984777,6.156789108984777,2100.0
2003-01-02,6.209561676533357,6.209561676533357,6.139198439534351,6.156789108984777,1200.0
2003-01-03,6.215425419415933,6.215425419415933,6.156789108984777,6.156789108984777,3300.0
2003-01-06,6.16851726031646,6.35615257922583,6.16851726031646,6.279925591119558,2800.0
2003-01-07,6.350291212881741,6.350291212881741,6.27406419624061,6.350291212881741,2700.0
2003-01-08,6.309243068747943,6.449969542745957,6.121607210886624,6.156789108984777,15300.0
2003-01-09,6.4441079125318055,6.44997165733678,6.2740632275699175,6.274063227569917,6500.0
2003-01-10,6.449971528919877,6.889742314982596,6.449971528919877,6.449971528919877,4800.0
2003-01-13,6.479289466153388,6.655197886254795,6.479289466153388,6.508607629369865,7100.0
2003-01-14,6.743151789889136,7.476103071398824,6.743151789889136,7.241558884994705,24200.0
2003-01-15,7.247421456566308,7.616828938270543,7.247421456566308,7.446784277727077,6400.0
2003-01-16,7.44678140487469,7.587507850510782,7.270873068230983,7.587507850510782,8600.0
2003-01-17,7.564058713420403,7.564058713420403,7.30019630419831,7.329514473933559,66900.0
2003-01-20,7.270874888489731,7.270874888489731,6.743150305640292,6.866286116198138,8700.0
2003-01-21,7.036331114724092,7.182921346280844,6.88974088316734,7.1829213462808434,7800.0
2003-01-22,7.214131192921187,7.214131192921187,6.949122404282148,7.214131192921186,300.0
2003-01-23,7.06690714684916,7.06690714684916,6.949125473393805,7.06690714684916,8300.0
2003-01-24,6.978567950048058,7.214131192921187,6.955011625760744,7.214131192921186,5000.0
2003-01-27,6.978569434883755,6.978569434883755,6.9491238828526924,6.9491238828526924,1300.0
2003-01-28,6.949122404282148,7.214131192921187,6.949122404282148,7.214131192921186,3500.0
2003-01-29,6.919681470726888,7.208246775992145,6.919681470726888,7.208246775992146,30300.0
2003-01-30,7.066904738811802,7.072793960884656,7.066904738811802,7.072793960884656,700.0
2003-01-31,7.07279324719731,7.214131192921187,7.07279324719731,7.214131192921186,28700.0
2003-02-03,7.214131192921187,7.214131192921187,7.214131192921187,7.214131192921186,6100.0
2003-02-04,7.214134379075183,7.214134379075183,7.06690714684916,7.06690714684916,1900.0
2003-02-05,7.066908736061502,7.208246775992145,7.066908736061502,7.208246775992146,2100.0
2003-02-06,7.072796370928757,7.072796370928757,7.06690714684916,7.06690714684916,1300.0
2003-02-07,7.06690714684916,7.214134379075183,7.06690714684916,7.06690714684916,111100.0
2003-02-10,7.361361611301207,7.361361611301207,7.06690714684916,7.06690714684916,3600.0
2003-02-11,7.0669040257187135,7.214131192921187,7.0669040257187135,7.214131192921186,195100.0
2003-02-12,7.066910344423177,7.066910344423177,6.878459581626049,6.878459581626049,400.0
2003-02-13,6.884345791137303,6.890235015780955,6.778342555688433,6.831344454226555,3900.0
2003-02-14,6.77245234280703,6.77245234280703,6.77245234280703,6.77245234280703,15700.0
2003-02-17,6.713561228218661,6.77245234280703,6.713561228218661,6.77245234280703,12200.0
2003-02-18,6.713561228218661,7.066906792494292,6.713561228218661,6.77245234280703,16600.0
2003-02-19,6.77245234280703,6.77245234280703,6.743006785512845,6.77245234280703,800.0
2003-02-20,6.7135605405615,6.748895318020706,6.595778885076203,6.595778885076203,21900.0
2003-02-21,6.536887631729615,6.536887631729615,6.124651039639127,6.419105427345375,20200.0
2003-02-24,6.183543902772699,6.477998374333303,6.183543902772699,6.348438249590984,3300.0
2003-02-25,6.242433842561499,6.242433842561499,6.183542734722772,6.183542734722771,274700.0
2003-02-26,6.189434519306987,6.318994111566386,6.183545293760434,6.318994111566387,6700.0
2003-02-27,6.301324128207491,6.419105777387337,6.301324128207491,6.360215233611016,6300.0
2003-02-28,6.360215496611725,6.360215496611725,6.183542734722772,6.183542734722771,104500.0
2003-03-03,6.477998820938121,6.477998820938121,6.271880451984596,6.330771575007709,259100.0
2003-03-04,6.330771575007709,6.477998820938121,6.183544329077297,6.330771575007709,144500.0
2003-03-05,6.242438202091335,6.242438202091335,6.242438202091335,6.242438202091335,100.0
2003-03-06,6.47799673523727,7.538032676965171,6.47799673523727,6.9491238828526924,13800.0
2003-03-07,6.949126120240914,6.949126120240914,6.330771575007709,6.330771575007709,16700.0
2003-03-10,6.772451993789236,6.772451993789236,6.360215897797084,6.507443115053372,13200.0
2003-03-11,6.536888993260298,6.595779546091215,6.389661768742069,6.389661768742069,9800.0
2003-03-12,6.389660786312779,6.595778531970711,6.212988031729405,6.360215233611016,50800.0
2003-03-13,6.772452551617915,7.055128562452164,6.772452551617915,6.978570897405038,19600.0
2003-03-14,7.066905685146223,7.078684130869191,7.066905685146223,7.078684130869191,27400.0
2003-03-17,7.208248684059649,7.273029057396206,7.096356179902788,7.273029057396206,61200.0
2003-03-18,7.184685544493606,7.184685544493606,7.131683675197725,7.131683675197724,3500.0
2003-03-19,7.214138864451773,7.243584441530172,7.125802694844248,7.184693287373375,9500.0
2003-03-20,7.214135439926246,7.214135439926246,7.155244313724866,7.172911988561722,14800.0
2003-03-21,7.155242671723966,7.355471780906752,7.155242671723966,7.355471780906754,243800.0
2003-03-24,7.302473471864697,7.414366528500155,7.072799255367527,7.096355599665379,18200.0
2003-03-25,7.24358133138448,7.508590288048957,7.24358133138448,7.449699159177994,51000.0
2003-03-26,7.396695499878526,7.596924039731003,7.396695499878526,7.538033490936952,39800.0
2003-03-27,7.420252124710489,7.420252124710489,7.331915455590558,7.390806568337178,12900.0
2003-03-28,7.508588232203145,7.508588232203145,7.331915455590558,7.390806568337178,14300.0
2003-03-31,7.367248958645185,7.4791413795174275,7.36135973606581,7.479141379517427,3900.0
2003-04-01,7.4791413795174275,7.4791413795174275,7.36135973606581,7.479141379517427,18500.0
2003-04-02,7.479143654366385,7.920825372871809,7.479143654366385,7.832489253821664,40200.0
2003-04-03,7.944381393228237,8.126943410076343,7.891379499252098,7.979716176421437,42900.0
2003-04-04,8.097498018776031,8.215279695814578,8.068052459109559,8.126943578442502,18100.0
2003-04-07,8.24472256507303,8.274168115130864,8.126940926468846,8.268278892793868,26100.0
2003-04-08,8.303614955074664,8.515621937495421,8.280058623694579,8.509732714243588,29300.0
2003-04-09,8.391950866183702,8.509732520401185,8.362505312222524,8.362505312222524,137300.0
2003-04-10,8.274175293197736,8.274175293197736,8.097502401209455,8.185838566389775,15700.0
2003-04-11,8.39195343440337,8.539180687638517,8.097498927933076,8.539180687638517,6100.0
2003-04-14,8.250614148776327,8.250614148776327,8.244724924753804,8.244724924753804,900.0
2003-04-15,8.435667877797972,8.435667877797972,8.435667877797972,8.435667877797972,2200.0
2003-04-16,8.542072879592126,8.542072879592126,8.38246350437911,8.394286149620768,3900.0
2003-04-17,8.394284890225958,8.54207159802487,8.394284890225958,8.54207159802487,2600.0
2003-04-21,8.577540589522672,9.103660904404858,8.577540589522672,9.103660904404858,16200.0
2003-04-22,9.133215938564328,9.281002606061362,9.014986717318983,9.192330831067702,9600.0
2003-04-23,9.221890720737592,9.3105625192256,9.056369203376384,9.103660904404858,35800.0
2003-04-24,9.103660904404858,9.162775812571224,8.89675985334566,9.103660904404858,6100.0
2003-04-25,9.156863582582782,9.156863582582782,9.150951979418243,9.150951979418243,500.0
2003-04-28,8.926317307428842,9.103660904404858,8.926317307428842,9.103660904404858,2200.0
2003-04-29,8.985431651833666,9.103660904404858,8.985431651833666,9.103660904404858,4500.0
2003-04-30,9.121397280427956,9.168688989572129,8.926318839267838,9.162777384988695,9000.0
2003-05-01,9.198241907291496,9.38740865047113,8.926314432090091,9.381497048806423,3700.0
2003-05-02,9.162775126462362,9.221890030202204,9.162775126462362,9.221890030202204,1400.0
2003-05-05,9.310567473774933,9.310567473774933,9.28101000396296,9.286921610677725,1500.0
2003-05-06,9.310563477615156,9.458350199482064,9.310563477615156,9.458350199482064,7000.0
2003-05-07,9.458345485285609,9.458345485285609,9.340116279471804,9.340116279471804,7200.0
2003-05-08,9.369678579121413,9.606137113329494,9.369678579121413,9.375589619655404,4500.0
2003-05-09,9.428792742356364,9.47608501201445,9.428792742356364,9.458350199482064,11500.0
2003-05-12,9.529287010265469,9.694807394355646,9.517463803538156,9.517463803538156,4100.0
2003-05-13,9.606138208813746,9.718456448192574,9.606138208813746,9.700721633283276,6000.0
2003-05-14,9.925354190102732,9.925354190102732,9.75392109629027,9.75392109629027,800.0
2003-05-15,9.724365217135997,9.842593899480862,9.724365217135997,9.842593899480862,1200.0
2003-05-16,9.759835963346168,9.783481254267354,9.753924358735048,9.783481254267354,7600.0
2003-05-20,9.635691575539155,9.72436449007176,9.606134689043586,9.606134689043586,32600.0
2003-05-21,9.606134413013145,9.75392109629027,9.606134413013145,9.75392109629027,38800.0
2003-05-22,9.872152217392262,9.872152217392262,9.606135700821817,9.641604193856857,16200.0
2003-05-23,9.612044890771031,9.771654760637045,9.310559956865047,9.310559956865047,6100.0
2003-05-26,9.310563477615156,9.458350199482064,9.310563477615156,9.458350199482064,2200.0
2003-05-27,9.310561585539247,9.724364773683517,9.310561585539247,9.724364773683517,5500.0
2003-05-28,9.45834955322332,9.45834955322332,9.168687733458633,9.257359535015476,2900.0
2003-05-29,9.014992384458596,9.139133285745874,9.014992384458596,9.139133285745874,1900.0
2003-05-30,8.926313180976635,9.192329017228513,8.926313180976635,9.00316173680123,7600.0
2003-06-02,8.867201030270753,9.227800335880971,8.867201030270753,9.227800335880971,4700.0
2003-06-03,9.340122241844576,9.541111738151308,9.340122241844576,9.541111738151308,2800.0
2003-06-04,9.458351189762109,9.748013059645777,9.01499097774201,9.01499097774201,12600.0
2003-06-05,9.458348277373204,9.753921661041115,9.340119036658333,9.724364773683517,15800.0
2003-06-06,9.753920824379689,9.931264388359256,9.753920824379689,9.901707503536954,3400.0
2003-06-09,9.872150893921134,9.901707779567394,9.75392109629027,9.75392109629027,7500.0
2003-06-10,9.87215380531602,10.374627774624413,9.87215380531602,10.197284153400654,3100.0
2003-06-11,10.191368983633136,10.191368983633136,10.049493910783635,10.049493910783635,4000.0
2003-06-12,10.167727259037775,10.345070880261533,10.049497426539777,10.197284153400654,6600.0
2003-06-13,10.345070880261533,10.847545977093173,10.126346028397204,10.197284153400654,6200.0
2003-06-16,10.19728667378687,10.634735358113169,10.19728667378687,10.345073437175088,3000.0
2003-06-17,10.345065222234586,10.747045079845035,10.345065222234586,10.605170034957109,13000.0
2003-06-18,10.522411991604356,10.634730192934192,10.522411991604356,10.634730192934192,60600.0
2003-06-19,10.55197347422366,10.817988930030298,10.55197347422366,10.640645292825871,5400.0
2003-06-20,10.652468502645728,10.652468502645728,10.55197347422366,10.640645292825871,4500.0
2003-06-23,10.699756642900669,10.699756642900669,10.374625246521262,10.492855050208858,8200.0
2003-06-24,10.492855050208858,10.492855050208858,10.48694344727218,10.492855050208858,9800.0
2003-06-25,10.492855050208858,10.492855050208858,10.345068359360846,10.492855050208858,117700.0
2003-06-26,10.49285670559399,10.49285670559399,10.345069991430693,10.374626883254091,5700.0
2003-06-27,10.19728322767934,10.339158337283406,10.19728322767934,10.339158337283406,2800.0
2003-06-30,9.872151915709352,10.03767229649677,9.842593899480862,9.842593899480862,4300.0
2003-07-02,9.517461514744388,9.517461514744388,9.21006497889639,9.310559956865047,6100.0
2003-07-03,9.458351523131384,9.576581368179871,9.292830529329857,9.541111738151308,13700.0
2003-07-04,9.541111738151308,9.547023343156066,9.541111738151308,9.541111738151308,2500.0
2003-07-07,9.547021325860287,9.824861064759396,9.547021325860287,9.824861064759396,2300.0
2003-07-08,9.724363395571062,9.990378726659369,9.724363395571062,9.984467124521032,2400.0
2003-07-09,9.778700788587615,9.784631003712557,9.553358269204487,9.695680038984287,1500.0
2003-07-10,9.784627071153489,9.784627071153489,9.784627071153489,9.784627071153489,700.0
2003-07-11,9.784628563173566,9.980321089194131,9.784628563173566,9.980321089194131,2600.0
2003-07-14,9.820211163389285,9.820211163389285,9.695680038984287,9.695680038984287,112800.0
2003-07-15,9.69567483478468,9.8439267401145,9.577072858091912,9.754975823131062,3400.0
2003-07-16,9.612654773108083,9.63637562525427,9.612654773108083,9.63637562525427,900.0
2003-07-17,9.494051033174545,9.725323616266053,9.494051033174545,9.725323616266053,12400.0
2003-07-18,9.71939634562096,9.78462755795049,9.63637562525427,9.63637562525427,19600.0
2003-07-21,9.725326558657509,9.725326558657509,9.48812369255805,9.63637562525427,900.0
2003-07-22,9.553349675776316,9.713460815834884,9.553349675776316,9.713460815834884,900.0
2003-07-23,9.713465136476763,9.72532556133358,9.499983144415893,9.499983144415893,2300.0
2003-07-24,9.725323616266053,9.725323616266053,9.725323616266053,9.725323616266053,900.0
2003-07-25,9.636372709774866,9.725323616266053,9.636372709774866,9.725323616266053,2700.0
2003-07-28,9.517772736462714,9.725325649039316,9.517772736462714,9.54742379887216,1100.0
2003-07-29,9.695678101810245,9.695678101810245,9.488125138197638,9.488125138197638,3600.0
2003-07-30,9.369521255905344,9.428821683310204,9.369521255905344,9.428821683310204,3000.0
2003-07-31,9.399173146601212,9.458473582802396,9.399173146601212,9.405102794345945,1900.0
2003-08-01,9.399172411756489,9.606725336074426,9.399172411756489,9.606725336074426,2600.0
2003-08-05,9.405100081322026,9.488121346698636,9.399170435287775,9.399170435287775,3300.0
2003-08-06,9.428820362067327,9.428820362067327,9.369519942972122,9.399170435287775,6700.0
2003-08-07,9.399170435287775,9.399170435287775,9.399170435287775,9.399170435287775,15400.0
2003-08-08,9.399172841061857,9.399172841061857,9.250920907073729,9.250920907073729,1000.0
2003-08-11,8.984068745959737,9.250922732215782,8.984068745959737,9.132320709196936,23300.0
2003-08-12,9.013718090549856,9.102669596355089,9.013718090549856,9.025578517538404,3500.0
2003-08-13,9.191616193369407,9.191616193369407,9.049294529974912,9.049294529974912,1600.0
2003-08-14,9.013714758264651,9.191617138569995,9.013714758264651,9.013714758264651,4400.0
2003-08-15,9.191618411028877,9.191618411028877,9.191618411028877,9.191618411028877,900.0
2003-08-18,9.19161889806003,9.36952131242004,9.078947689435855,9.339870815770674,101000.0
2003-08-19,9.339870815770674,9.482192521044212,9.339870815770674,9.339870815770674,5300.0
2003-08-20,9.458474634033504,9.725328040438049,9.399174191241569,9.488125138197638,6800.0
2003-08-21,9.488118499151652,9.713460815834884,9.488118499151652,9.713460815834884,2400.0
2003-08-22,9.713463193781324,9.725323616266053,9.51777074707186,9.725323616266053,2100.0
2003-08-25,9.725328040438049,9.725328040438049,9.488125138197638,9.488125138197638,3200.0
2003-08-26,9.48812273348132,9.48812273348132,9.339870815770674,9.339870815770674,75100.0
2003-08-27,9.375450154542476,9.458470854382982,9.375450154542476,9.399170435287775,1600.0
2003-08-28,9.488125138197638,9.488125138197638,9.488125138197638,9.488125138197638,1600.0
2003-08-29,9.345801028207784,9.36952131242004,9.339870815770674,9.339870815770674,8100.0
2003-09-02,9.33987032088418,9.488122230739483,9.191618411028877,9.191618411028877,2600.0
2003-09-03,9.3398731829133,9.488125138197638,9.3398731829133,9.488125138197638,1300.0
2003-09-04,9.488120276311772,9.784624034946512,9.339868396994396,9.666022079063785,27300.0
2003-09-05,9.5177733823503,9.5177733823503,9.494053661885474,9.494053661885474,1200.0
2003-09-08,9.547425213739327,9.606726216273866,9.547425213739327,9.559285640460743,1800.0
2003-09-09,9.636374723955734,9.749046498966868,9.54742379887216,9.54742379887216,55300.0
2003-09-10,9.666025559364522,9.666025559364522,9.63637562525427,9.63637562525427,5300.0
2003-09-11,9.577070252681672,9.636371224895424,9.577070252681672,9.577070252681672,119000.0
2003-09-12,9.5177744685349,9.5177744685349,9.5177744685349,9.5177744685349,4600.0
2003-09-15,9.725323616266053,9.725323616266053,9.51777074707186,9.725323616266053,1800.0
2003-09-16,9.606722232194498,9.666022079063785,9.606722232194498,9.666022079063785,26900.0
2003-09-17,9.69567483478468,9.754975823131062,9.666023775075349,9.754975823131062,1000.0
2003-09-18,9.754977623840242,9.78462755795049,9.63637562525427,9.63637562525427,4200.0
2003-09-19,9.695680038984287,9.814280948264347,9.636379018807816,9.695680038984287,126900.0
2003-09-22,9.784627071153489,9.903229063838864,9.784627071153489,9.784627071153489,7200.0
2003-09-23,9.72532091137206,9.93287372283979,9.72532091137206,9.93287372283979,7700.0
2003-09-24,9.932878996473995,10.0811309217945,9.784627071153489,9.784627071153489,12500.0
2003-09-25,10.075201262619494,10.075201262619494,9.843928608355755,9.843928608355755,6100.0
2003-09-26,9.96252363973297,9.96252363973297,9.93287372283979,9.93287372283979,18000.0
2003-09-29,9.968458603871378,10.051480446699578,9.962528391449908,10.021829384592234,4400.0
2003-09-30,10.021829886125294,10.021829886125294,9.87357796138654,10.009969460688817,33300.0
2003-10-01,10.021830234208664,10.13450201762377,10.021830234208664,10.13450201762377,1500.0
2003-10-02,10.140432812925184,10.170082748176611,10.081131811349795,10.170082748176611,12500.0
2003-10-03,9.873580475512703,10.051483509142408,9.873580475512703,10.051483509142408,1000.0
2003-10-06,9.814278700413256,9.814278700413256,9.517774798514695,9.642307025469856,7800.0
2003-10-07,9.547428054079552,9.695680038984287,9.547428054079552,9.695680038984287,17100.0
2003-10-08,9.666022634914547,9.843925578969062,9.666022634914547,9.725323616266053,1800.0
2003-10-09,9.7253260748108,9.784627071153489,9.54742421685516,9.784627071153489,13100.0
2003-10-10,9.75497467247788,9.81427452275724,9.636372709774866,9.725323616266053,10000.0
2003-10-14,9.577071177687776,9.749043900610523,9.547421254253132,9.666022079063785,10800.0
2003-10-15,9.81427452275724,9.873575504108745,9.695673691126371,9.725323616266053,6200.0
2003-10-16,9.642305481906163,9.666025202103176,9.606725336074426,9.606725336074426,12100.0
2003-10-17,9.618584986144633,9.63637562525427,9.618584986144633,9.63637562525427,800.0
2003-10-20,9.725326512853526,9.843928510880907,9.54742464688493,9.660096431903696,18700.0
2003-10-21,9.594866726973986,9.636377093481975,9.488125138197638,9.488125138197638,35800.0
2003-10-22,9.369522053368492,9.369522053368492,8.818024694900508,9.03743748259924,13000.0
2003-10-23,8.95441717767718,9.339871985797162,8.95441717767718,9.310221485433413,37300.0
2003-10-24,9.310220319121308,9.345801028207784,9.19161889806003,9.339870815770674,3100.0
2003-10-27,9.19161889806003,9.339870815770674,9.19161889806003,9.339870815770674,1800.0
2003-10-28,9.399171795277686,9.630444424623777,9.399171795277686,9.499983144415893,7600.0
2003-10-29,9.579115463910227,9.668361652195896,9.519617626777498,9.579115463910227,3200.0
2003-10-30,9.579116863112205,9.596965422480327,9.549367372786966,9.549367372786966,9900.0
2003-10-31,9.549370038153327,9.638617399212247,9.42442554839458,9.638617399212247,1900.0
2003-11-03,9.668362613807762,9.69811096791946,9.519618573595334,9.668362613807762,8000.0
2003-11-04,9.69811096791946,9.757608810969822,9.668362613807762,9.668362613807762,6600.0
2003-11-05,9.668362613807762,9.757608810969822,9.668362613807762,9.668362613807762,6900.0
2003-11-06,9.698107181989368,9.698107181989368,9.28162471287645,9.311373055375045,3300.0
2003-11-07,9.745709712267836,9.757609508694204,9.585066999820045,9.585066999820045,4700.0
2003-11-10,9.757606602741314,9.757606602741314,9.519616419226006,9.608862596190908,2900.0
2003-11-11,9.519615422862437,9.519615422862437,9.43036925523842,9.43036925523842,1800.0
2003-11-12,9.400620343559316,9.460117599504228,9.400620343559316,9.43036925523842,3600.0
2003-11-13,9.430370078390965,9.430370078390965,9.400621164115158,9.400621164115158,1800.0
2003-11-14,9.40062102799436,9.40062102799436,9.370872114149313,9.370872114149313,11900.0
2003-11-17,9.370873768926028,9.370873768926028,9.22212974084784,9.22212974084784,3800.0
2003-11-18,9.22212933495654,9.519617378019657,9.22212933495654,9.287576500161595,112400.0
2003-11-19,9.222130000905082,9.281627840779526,9.222130000905082,9.281627840779526,11000.0
2003-11-20,9.281628285205414,9.281628285205414,9.0733864030872,9.162632599758732,24700.0
2003-11-21,9.073383393704995,9.073383393704995,9.043634482210187,9.043634482210187,1500.0
2003-11-24,8.98413774127829,9.043635000262832,8.85324286365098,8.85324286365098,8600.0
2003-11-25,8.829445485452108,9.043636678897542,8.80564646395817,9.0376867816707,8200.0
2003-11-26,9.043635571200133,9.043635571200133,8.86514264815135,8.918690581807322,6000.0
2003-11-27,9.043633324084766,9.043633324084766,8.835392105115027,8.847291327741162,2400.0
2003-11-28,8.775894756195784,9.341121762603713,8.775894756195784,9.103131623299296,3500.0
2003-12-01,9.162632577595014,9.341125537919796,9.103135302429072,9.228080317915074,2000.0
2003-12-02,9.073385712769646,9.22212974084784,9.073385712769646,9.22212974084784,800.0
2003-12-03,8.954388722433348,9.281625628934142,8.954388722433348,9.132881632107722,1600.0
2003-12-04,9.222131867727692,9.507720195143976,9.222131867727692,9.460122140574596,3700.0
2003-12-05,9.513667745753883,9.513667745753883,9.513667745753883,9.513667745753883,100.0
2003-12-08,9.513664961879742,9.519614857344765,9.01388509108302,9.311373055375045,6100.0
2003-12-09,9.370871015698777,9.48986608971706,9.251875941680494,9.341122105340888,2000.0
2003-12-10,9.341125611857723,9.668362613807762,9.311376690332542,9.668362613807762,5000.0
2003-12-11,9.66836576301366,9.692165361916665,9.519621674351916,9.638617399212247,2500.0
2003-12-12,9.638609517916196,9.757604010649802,9.51961389035618,9.757604010649802,7800.0
2003-12-15,9.751657943285604,9.757607840481564,9.549365977930435,9.579115463910227,3900.0
2003-12-16,9.727859074539548,9.965849278095876,9.668361239943762,9.965849278095876,9400.0
2003-12-17,9.817108373022108,9.817108373022108,9.519620240506285,9.519620240506285,6800.0
2003-12-18,9.757609483731985,9.995599737515292,9.698111636579394,9.763559381929948,2500.0
2003-12-19,9.88255326302888,9.88255326302888,9.763557590556491,9.870653468816274,3800.0
2003-12-22,9.775456306267404,9.817104446589752,9.69810878724586,9.69810878724586,3100.0
2003-12-23,9.817105677614297,10.11459372845109,9.579115463910227,9.579115463910227,3400.0
2003-12-24,9.579115463910227,9.579115463910227,9.579115463910227,9.579115463910227,0.0
2003-12-29,9.608864814730303,9.608864814730303,9.43632174999082,9.43632174999082,11300.0
2003-12-30,9.466069686840726,9.579115463910227,9.466069686840726,9.579115463910227,1100.0
2003-12-31,9.632658830334089,9.63860872470508,9.495814096867017,9.495814096867017,1800.0
2004-01-02,9.430369662224662,9.430369662224662,9.376821732373967,9.376821732373967,400.0
2004-01-05,9.489865501725005,9.93609799461822,9.489865501725005,9.787354019458228,15300.0
2004-01-06,9.936099700356603,10.055094220016606,9.757606218626607,9.906350219321606,9700.0
2004-01-07,9.936099311479817,10.114591651397356,9.876601486565091,10.114591651397356,3500.0
2004-01-08,10.114589445720602,10.19788570154092,9.965845483283536,10.0550916337805,21200.0
2004-01-09,10.055095184073805,10.055095184073805,9.817104987109238,9.817104987109238,13100.0
2004-01-12,10.215740784383987,10.310936879866825,10.025348593418329,10.08484643680184,36800.0
2004-01-13,10.114593023580582,10.263337038633235,9.906351175541507,10.061045087375485,15500.0
2004-01-14,9.965849278095876,10.114593297171936,9.965849278095876,9.965849278095876,6300.0
2004-01-15,9.995596001567913,10.114591651397356,9.995596001567913,10.114591651397356,11700.0
2004-01-16,10.114591929310318,10.144340275171745,9.965847930349872,10.1086420331727,9500.0
2004-01-19,10.11459315504588,10.233588822565372,10.11459315504588,10.168141091946971,9500.0
2004-01-20,10.233588542301929,10.233588542301929,10.174090710171626,10.174090710171626,6100.0
2004-01-21,10.289282619681568,10.295251017743793,10.289282619681568,10.295251017743793,2100.0
2004-01-22,10.217659777928002,10.378801903712978,10.116199330694103,10.15200856549576,10700.0
2004-01-23,10.146047441160118,10.23557116149918,10.146047441160118,10.146047441160118,21100.0
2004-01-26,10.175888301821184,10.23557116149918,10.146047441160118,10.146047441160118,24500.0
2004-01-27,10.146039005399883,10.146039005399883,9.919245693214169,9.919245693214169,5200.0
2004-01-28,10.056519600803982,10.175884132902116,9.99683676557722,10.086360449239669,11800.0
2004-01-29,10.122166907161326,10.1341036985901,10.02667485244132,10.128135302875712,90700.0
2004-01-30,9.966992493650086,9.966992493650086,9.847626864196608,9.847626864196608,2400.0
2004-02-02,9.853593354977114,10.032640626195608,9.853593354977114,9.996831399622868,3000.0
2004-02-03,10.175881163534935,10.581722958624024,10.175881163534935,10.533976932046196,13300.0
2004-02-04,10.49219870048704,10.49219870048704,10.384769862247635,10.444452676642308,5500.0
2004-02-05,10.301216597027995,10.826422960877906,10.301216597027995,10.826422960877906,47800.0
2004-02-06,10.874166850219234,10.981595688053336,10.754802360235228,10.89207203597658,10700.0
2004-02-09,10.802552738792627,10.802552738792627,10.623504224103304,10.79061594347558,2500.0
2004-02-10,10.742869418235486,10.790615459004538,10.742869418235486,10.742869418235486,27200.0
2004-02-11,10.772705726578216,10.862230511350136,10.623499269764917,10.623499269764917,10600.0
2004-02-12,10.742868156568798,10.862233813650558,10.59366165439423,10.862233813650558,2900.0
2004-02-13,10.832386693830763,10.832386693830763,10.742863062646324,10.802545862887529,279100.0
2004-02-16,10.563818989742543,10.563818989742543,10.563818989742543,10.563818989742543,2400.0
2004-02-17,10.742866306170018,10.742866306170018,10.563818989742543,10.563818989742543,5700.0
2004-02-18,10.563822049940391,10.742869418235486,10.563822049940391,10.742869418235486,1700.0
2004-02-19,10.593661258822422,10.77270859940409,10.593661258822422,10.772708599404089,600.0
2004-02-20,10.593658768649023,10.83238887942646,10.593658768649023,10.83238887942646,2600.0
2004-02-23,10.748831433825416,11.00546667747277,10.748831433825416,11.00546667747277,13100.0
2004-02-24,10.832389560456011,10.9517551925267,10.832389560456011,10.9517551925267,6800.0
2004-02-25,10.951758773483368,10.951758773483368,10.742869418235486,10.742869418235486,1300.0
2004-02-26,11.00546667747277,11.00546667747277,11.00546667747277,11.00546667747277,600.0
2004-02-27,11.00546667747277,11.00546667747277,11.00546667747277,11.00546667747277,300.0
2004-03-01,11.33969142122552,11.33969142122552,11.041278489088006,11.041278489088006,3700.0
2004-03-02,11.071119326959762,11.071119326959762,11.041278489088006,11.041278489088006,1300.0
2004-03-03,11.041282643308344,11.041282643308344,10.77271044799381,10.921916970200678,800.0
2004-03-04,10.95175483711775,11.041278489088006,10.742865556950491,11.041278489088006,11400.0
2004-03-05,11.041278489088006,11.041278489088006,11.041278489088006,11.041278489088006,500.0
2004-03-08,10.74286810870232,11.017407525069736,10.74286810870232,11.011440266761984,3700.0
2004-03-09,11.011440266761982,11.011440266761982,11.011440266761982,11.011440266761984,1200.0
2004-03-10,11.220325806376342,11.220325806376342,10.89207203597658,10.89207203597658,4200.0
2004-03-11,10.742867755425555,11.041280748631822,10.742867755425555,10.772708599404089,249000.0
2004-03-12,10.772705730385558,10.772705730385558,10.474292816653492,10.474292816653492,3400.0
2004-03-15,10.29525402117718,10.29525402117718,10.146047441160118,10.146047441160118,3100.0
2004-03-16,9.907309813642025,10.146039937440198,9.590991688137551,9.590991688137551,5500.0
2004-03-17,9.88940449299882,10.146039799475297,9.847626864196608,9.847626864196608,700.0
2004-03-18,9.883434187395268,9.996831399622868,9.847624960822523,9.996831399622868,3400.0
2004-03-19,10.074417221174992,10.074417221174992,9.698417534557436,9.698417534557436,2200.0
2004-03-22,10.086353388831537,10.086353388831537,9.555178917679733,9.555178917679733,5900.0
2004-03-23,9.555178917679733,9.555178917679733,9.555178917679733,9.555178917679733,200.0
2004-03-24,9.55518736768373,9.84763206201358,9.55518736768373,9.758108361848215,2200.0
2004-03-25,9.787951421447998,10.23557116149918,9.787951421447998,10.146047441160118,62600.0
2004-03-26,10.056520787032436,10.295251017743793,9.996837944765712,10.295251017743793,3300.0
2004-03-29,10.175880581043788,10.444452676642308,10.146039743023955,10.444452676642308,432100.0
2004-03-30,10.444452676642308,10.444452676642308,10.175880581043788,10.444452676642308,1000.0
2004-03-31,10.444452676642308,10.444452676642308,10.444452676642308,10.444452676642308,1400.0
2004-04-01,10.47429351466214,10.47429351466214,10.444452676642308,10.444452676642308,1700.0
2004-04-02,10.653345734087935,10.742869418235486,10.605599693318885,10.742869418235486,151900.0
2004-04-05,11.011437651216252,11.12483374581291,10.832389208920748,11.041278489088006,7600.0
2004-04-06,11.100960133929537,11.638103127529137,11.041277326117385,11.40534142925211,28100.0
2004-04-07,11.429213101366276,11.459055072444526,11.190483024514265,11.190483024514265,24800.0
2004-04-08,11.196457111738386,11.339695230681183,11.041282198294835,11.339695230681183,204900.0
2004-04-12,11.33372107062547,11.33372107062547,11.190483024514265,11.190483024514265,1200.0
2004-04-13,11.041285745583414,11.13677785555784,11.041285745583414,11.130809456389969,600.0
2004-04-14,10.92311684814558,11.521643798728896,10.92311684814558,11.372012061083067,1100.0
2004-04-15,10.953037564810856,10.953037564810856,10.923111688058524,10.923111688058524,700.0
2004-04-16,10.92311611593748,11.581495945765935,10.92311611593748,11.228364977265205,28400.0
2004-04-19,11.521641882066682,11.521641882066682,10.92311503105023,11.07274674380434,1700.0
2004-04-20,11.072748053778026,11.372011514690945,11.072748053778026,11.342085625239454,4600.0
2004-04-21,11.641346348535974,11.641346348535974,11.437847151642751,11.437847151642751,2000.0
2004-04-22,11.258290454266232,11.372010882741495,11.258290454266232,11.258290454266232,2000.0
2004-04-23,11.372012061083067,11.372012061083067,11.222380323437235,11.372012061083067,6000.0
2004-04-26,11.372010118812195,11.671273542991464,11.372010118812195,11.671273542991464,6400.0
2004-04-27,11.372012061083067,11.372012061083067,11.372012061083067,11.372012061083067,600.0
2004-04-28,11.072747851572448,11.072747851572448,10.988954449358872,10.988954449358872,3700.0
2004-04-29,11.072748741393054,11.072748741393054,10.773485261895946,10.773485261895946,800.0
2004-04-30,10.773481117646345,10.779466521925825,10.773481117646345,10.779466521925825,1200.0
2004-05-03,11.07274674380434,11.07274674380434,11.07274674380434,11.07274674380434,800.0
2004-05-04,11.0787289626768,11.0787289626768,11.0787289626768,11.0787289626768,800.0
2004-05-05,11.22238128185034,11.958569219955804,11.22238128185034,11.551570676144754,8600.0
2004-05-06,11.790977991189832,11.86280056530269,11.701198061149912,11.701198061149912,311100.0
2004-05-07,11.79097439036986,11.79097439036986,11.491711092559449,11.491711092559449,1700.0
2004-05-10,11.372012061083067,11.51565839223112,11.372012061083067,11.372012061083067,4500.0
2004-05-11,11.377996053572424,11.461789450928746,11.377996053572424,11.461789450928746,125900.0
2004-05-12,11.16252554313694,11.16252554313694,10.92311503105023,11.07274674380434,1100.0
2004-05-13,10.773485110499749,11.372012061083067,10.474221635208089,11.372012061083067,6700.0
2004-05-14,11.07274674380434,11.07274674380434,11.07274674380434,11.07274674380434,400.0
2004-05-17,10.923115855297183,10.923115855297183,10.599910783391884,10.599910783391884,2600.0
2004-05-18,10.623854766328906,11.04282414333106,10.623854766328906,11.04282414333106,2300.0
2004-05-19,11.07274674380434,11.07274674380434,10.773483318296115,11.07274674380434,4400.0
2004-05-20,11.07274674380434,11.07274674380434,10.92311503105023,11.07274674380434,8100.0
2004-05-21,11.072742473758709,11.2223741288095,11.072742473758709,11.2223741288095,400.0
2004-05-25,11.07274674380434,11.07274674380434,11.07274674380434,11.07274674380434,700.0
2004-05-26,11.31215859418846,11.342085625239454,11.31215859418846,11.342085625239454,2600.0
2004-05-27,11.372010118812195,11.671273542991464,11.372010118812195,11.671273542991464,4400.0
2004-05-28,11.372011714688767,11.372011714688767,11.10267413849054,11.10267413849054,700.0
2004-05-31,11.10267413849054,11.10267413849054,11.10267413849054,11.10267413849054,0.0
2004-06-01,11.431864932770296,11.431864932770296,11.431864932770296,11.431864932770296,100.0
2004-06-02,11.431857801189954,11.431857801189954,11.138579916678864,11.138579916678864,1300.0
2004-06-03,11.192454432547896,11.372012061083067,11.07873399228919,11.372012061083067,1700.0
2004-06-04,11.431864932770296,11.431864932770296,11.372012009662686,11.431864932770296,2700.0
2004-06-07,11.431864311280066,11.44383512357071,11.431864311280066,11.44383512357071,10300.0
2004-06-08,11.551569543520914,11.97053886027019,11.551569543520914,11.97053886027019,6400.0
2004-06-09,11.880758168236826,11.97053696717073,11.671273542991464,11.671273542991464,3000.0
2004-06-10,11.701200315362826,11.952581656384403,11.701200315362826,11.952581656384403,2700.0
2004-06-11,11.79097643641888,11.952577777663494,11.731123538150946,11.731123538150946,25700.0
2004-06-14,11.790979386016032,11.940611098317763,11.790979386016032,11.910684070897796,32200.0
2004-06-15,11.97053886027019,12.180023518644829,11.97053886027019,11.97053886027019,7400.0
2004-06-16,11.97053886027019,11.97053886027019,11.790981234005956,11.97053886027019,3800.0
2004-06-17,12.26979363028051,12.26979363028051,12.209940750105732,12.26979363028051,3800.0
2004-06-18,12.26979363028051,12.26979363028051,12.26979363028051,12.26979363028051,12400.0
2004-06-21,12.38950488736164,12.38950488736164,12.275784478736208,12.275784478736208,1300.0
2004-06-22,12.269801347152132,12.269801347152132,12.150095511515746,12.20994842933394,13700.0
2004-06-23,12.209948429333938,12.209948429333938,12.120169623406374,12.20994842933394,7200.0
2004-06-24,12.120172476705642,12.120172476705642,11.970540717733972,12.030393649642583,11500.0
2004-06-25,11.970537874171464,12.036376197791236,11.952581656384403,11.952581656384403,44600.0
2004-06-28,11.73112840670879,11.73112840670879,11.431864932770296,11.431864932770296,5300.0
2004-06-29,11.13259965722586,11.372010169312563,11.07274674380434,11.07274674380434,2100.0
2004-06-30,11.372010118812195,11.671273542991464,11.372010118812195,11.671273542991464,900.0
2004-07-02,11.970532457725394,11.970532457725394,11.64134327177752,11.64134327177752,1700.0
2004-07-05,11.372012061083067,11.372012061083067,11.372012061083067,11.372012061083067,700.0
2004-07-06,11.372012976643626,11.611423547831984,11.372012976643626,11.611423547831984,20700.0
2004-07-07,11.611422091695475,11.611422091695475,11.342085660984722,11.521643281458555,1400.0
2004-07-08,11.342085660984722,11.521643281458555,11.07274808867446,11.521643281458555,2100.0
2004-07-09,11.342085660984722,11.521643281458555,11.282232740293606,11.521643281458555,1300.0
2004-07-12,11.521643281458555,11.521643281458555,11.521643281458555,11.521643281458555,1500.0
2004-07-13,11.521643281458555,11.521643281458555,11.521643281458555,11.521643281458555,500.0
2004-07-14,11.523441975299718,11.523441975299718,11.367395234048145,11.367395234048145,2800.0
2004-07-15,11.163340483714682,11.37340356692134,11.163340483714682,11.193349004993475,3700.0
2004-07-16,11.079308103596654,11.079308103596654,11.079308103596654,11.079308103596654,200.0
2004-07-19,11.103314078655064,11.103314078655064,10.827232224017568,10.827232224017568,1100.0
2004-07-20,10.827232224017568,10.827232224017568,10.827232224017568,10.827232224017568,0.0
2004-07-21,10.827232224017568,10.827232224017568,10.827232224017568,10.827232224017568,0.0
2004-07-22,10.827234699286167,10.827234699286167,10.503137340443375,10.653182159592566,7100.0
2004-07-23,10.5931619160664,10.803224850441836,10.5931619160664,10.599163845020083,4400.0
2004-07-26,10.68319105589828,10.68319105589828,10.68319105589828,10.68319105589828,100.0
2004-07-27,10.713198117724932,11.253359126864238,10.713198117724932,11.253359126864238,1800.0
2004-07-28,11.253359126864238,11.253359126864238,11.253359126864238,11.253359126864238,0.0
2004-07-29,11.253359126864238,11.253359126864238,11.253359126864238,11.253359126864238,300.0
2004-07-30,10.803227005266969,10.863245162024231,10.503137366231778,10.743208848509704,1700.0
2004-08-03,10.95326955014786,11.253359126864238,10.95326955014786,11.253359126864238,2200.0
2004-08-04,10.833235378776177,10.923263185186563,10.683190561093667,10.923263185186563,1500.0
2004-08-05,10.923263795249207,10.92926458091067,10.923263795249207,10.92926458091067,1500.0
2004-08-06,10.929265675845084,10.929265675845084,10.653183717711764,10.803228558806294,800.0
2004-08-09,10.803227859110356,11.10331752186342,10.803227859110356,11.10331752186342,1700.0
2004-08-10,10.803228558806294,10.803228558806294,10.803228558806294,10.803228558806294,1000.0
2004-08-11,10.713201883099837,10.803228558806294,10.503138876617232,10.803228558806294,23100.0
2004-08-12,10.593160531610812,10.593160531610812,10.593160531610812,10.593160531610812,300.0
2004-08-13,10.68319473794151,10.68319473794151,10.203051591534624,10.203051591534624,2200.0
2004-08-16,10.353090271912322,10.623171345601689,10.053000698813412,10.623171345601689,3000.0
2004-08-17,10.803228558806294,10.803228558806294,10.803228558806294,10.803228558806294,100.0
2004-08-18,10.863246724194363,10.863246724194363,10.803228558806294,10.803228558806294,700.0
2004-08-19,11.163331115433657,11.163331115433657,10.593160531610812,10.593160531610812,9100.0
2004-08-20,10.593160531610812,10.593160531610812,10.593160531610812,10.593160531610812,0.0
2004-08-23,10.863242516047393,10.863242516047393,10.863242516047393,10.863242516047393,400.0
2004-08-24,10.863245135351658,10.863245135351658,10.653182159592566,10.653182159592566,900.0
2004-08-25,10.803229893667732,10.803229893667732,10.563158347203176,10.563158347203176,1700.0
2004-08-26,10.563157042005304,11.037298144593352,10.563157042005304,10.803228558806294,23300.0
2004-08-27,10.863246724194363,11.013291565288895,10.803228558806294,10.803228558806294,5700.0
2004-08-30,10.953272198136355,10.953272198136355,10.68319105589828,10.68319105589828,1100.0
2004-08-31,10.683192228030151,10.803228558806294,10.683192228030151,10.803228558806294,16600.0
2004-09-01,10.803228558806294,10.803228558806294,10.683192228030151,10.803228558806294,1700.0
2004-09-02,10.683192228030151,10.803228558806294,10.683192228030151,10.803228558806294,3400.0
2004-09-03,10.803227005266969,10.803227005266969,10.743208848509704,10.743208848509704,2700.0
2004-09-07,10.863242516047393,10.863242516047393,10.863242516047393,10.863242516047393,1200.0
2004-09-08,10.953269156879797,10.953269156879797,10.803224373908838,10.863242516047393,15500.0
2004-09-09,10.953271797890949,10.953271797890949,10.653182159592566,10.653182159592566,1200.0
2004-09-10,10.773218866478413,10.773218866478413,10.68319105589828,10.68319105589828,1000.0
2004-09-13,11.193340580683156,11.193340580683156,10.863242516047393,10.863242516047393,1300.0
2004-09-14,10.803231414166188,10.98328481316832,10.743213232914943,10.98328481316832,1300.0
2004-09-15,10.98328481316832,10.98328481316832,10.98328481316832,10.98328481316832,50900.0
2004-09-16,10.833237069124689,10.983281910219215,10.803228558806294,10.803228558806294,57100.0
2004-09-17,10.803228943724417,10.953273790165031,10.803228943724417,10.833237455112007,2500.0
2004-09-20,10.953271824784569,11.0432984875449,10.743208848509704,10.743208848509704,17100.0
2004-09-21,10.743210776197902,10.833237455112007,10.44312108331667,10.833237455112007,38900.0
2004-09-22,10.743208822131855,10.953271797890949,10.653182159592566,10.653182159592566,1600.0
2004-09-23,10.563158503746896,10.79722812192477,10.563158503746896,10.79722812192477,1500.0
2004-09-24,10.773220432336824,10.833237455112007,10.773220432336824,10.833237455112007,51100.0
2004-09-27,10.95327269048689,11.193344191739095,10.95327269048689,11.10331752186342,2100.0
2004-09-28,11.109317352348492,11.217349793676998,11.109317352348492,11.217349793676998,11100.0
2004-09-29,11.217347398787718,11.403402594269265,11.217347398787718,11.31337596063308,215000.0
2004-09-30,11.403408987873265,11.553453842976856,11.253364132769669,11.55345384297686,3200.0
2004-10-01,11.553453842976856,11.553453842976856,11.553453842976856,11.55345384297686,17300.0
2004-10-04,11.433417875551536,11.433417875551536,11.4034093614483,11.4034093614483,4200.0
2004-10-05,11.133325904172406,11.403407055492444,11.133325904172406,11.373398547457418,1200.0
2004-10-06,11.373398547457418,11.373398547457418,11.373398547457418,11.373398547457418,400.0
2004-10-07,11.4034093614483,11.943570628566617,11.25336450142924,11.4034093614483,1800.0
2004-10-08,11.55345012424788,11.55345012424788,11.259362440273511,11.259362440273511,200.0
2004-10-12,11.13332815551342,11.4034093614483,11.13332815551342,11.4034093614483,300.0
2004-10-13,11.19334285334638,11.703495447977676,11.19334285334638,11.703495447977676,59400.0
2004-10-14,11.43341154585593,11.43341154585593,11.43341154585593,11.43341154585593,500.0
2004-10-15,11.343391188490386,11.4034093614483,11.103319641410184,11.4034093614483,2400.0
2004-10-18,11.403405821106452,11.703495447977676,11.403405821106452,11.703495447977676,139600.0
2004-10-19,11.82353355499924,11.973578391256838,11.523443882484042,11.973578391256838,3100.0
2004-10-20,11.763515158274268,11.763515158274268,11.763515158274268,11.763515158274268,500.0
2004-10-21,11.403411036388505,11.853545682561734,11.403411036388505,11.853545682561734,6300.0
2004-10-22,11.973574653360338,11.973574653360338,11.793520219209649,11.793520219209649,700.0
2004-10-25,12.003585135063016,12.003585135063016,11.823531815937503,11.883548825811951,2000.0
2004-10-26,12.123622649907649,12.123622649907649,12.003586328719967,12.003586328719967,900.0
2004-10-27,11.91512615279088,12.035481426169756,11.734594390515513,11.885037908342635,1700.0
2004-10-28,11.67441463314328,11.854947510417404,11.67441463314328,11.854947510417404,1200.0
2004-10-29,11.764682634963757,12.035481426169756,11.764682634963757,11.885037908342635,3600.0
2004-11-01,11.734590712929403,12.035477654286568,11.734590712929403,11.734590712929403,1500.0
2004-11-02,11.740611285505164,11.740611285505164,11.740611285505164,11.740611285505167,400.0
2004-11-03,11.885037908342635,12.035481426169756,11.584150872688392,11.885037908342635,2100.0
2004-11-04,11.584150229414252,11.584150229414252,11.584150229414252,11.584150229414252,400.0
2004-11-05,11.885034183607983,12.035477654286568,11.734590712929403,11.734590712929403,1900.0
2004-11-08,11.43371084856807,12.035485103755862,11.43371084856807,12.035485103755862,5900.0
2004-11-09,12.0354766541868,12.0354766541868,11.824855583180032,12.029458778124608,1200.0
2004-11-10,11.79477419981157,12.095661290889453,11.79477419981157,11.945217745350508,800.0
2004-11-11,12.035485103755862,12.035485103755862,12.035485103755862,12.035485103755862,14200.0
2004-11-12,12.035485103755862,12.041502984042936,12.035485103755862,12.035485103755862,35000.0
2004-11-15,12.18592158374268,12.63123413598137,12.18592158374268,12.63123413598137,6400.0
2004-11-16,12.276189261974048,12.48681038967165,12.19194127001213,12.48681038967165,4700.0
2004-11-17,12.36645409990309,13.239026778513082,12.36645409990309,12.998317430280474,4400.0
2004-11-18,13.004339478920716,13.239031025256477,13.004339478920716,13.239031025256477,5200.0
2004-11-19,13.239027606774227,13.84080158890033,13.239027606774227,13.840801588900328,17700.0
2004-11-22,13.840803052396902,14.376381585826358,13.840803052396902,14.292133586714192,25000.0
2004-11-23,13.840801770487662,13.840801770487662,13.539914775477062,13.834783892852316,1100.0
2004-11-24,13.840796306505988,13.840796306505988,13.539909430277598,13.600087035081744,6700.0
2004-11-25,13.539915298640516,13.539915298640516,13.088584788685832,13.088584788685832,13000.0
2004-11-26,12.938138552115184,12.938138552115184,12.938138552115184,12.938138552115184,2200.0
2004-11-29,12.998316170288192,13.088582023651409,12.938138552115184,12.938138552115184,1900.0
2004-11-30,12.727521549751115,12.938142707099706,12.637255667399714,12.637255667399714,204000.0
2004-12-01,12.703452410164887,13.239031025256477,12.6974345310546,13.239031025256477,2600.0
2004-12-02,13.17885210930111,13.17885210930111,12.637255667399714,12.637255667399714,3200.0
2004-12-03,12.33636649682566,12.33636649682566,12.246100630065978,12.246100630065978,5300.0
2004-12-06,12.246097351663805,12.33636319425842,12.246097351663805,12.33636319425842,5700.0
2004-12-07,12.185919740669902,12.33636319425842,12.185919740669902,12.33636319425842,11300.0
2004-12-08,12.426634510051128,12.637255667399714,12.426634510051128,12.637255667399714,400.0
2004-12-09,12.637249402961508,13.539910074601616,12.637249402961508,13.539910074601616,6900.0
2004-12-10,13.239016631844226,13.38946000266064,13.088573261027816,13.38946000266064,3100.0
2004-12-13,13.539903373477047,13.8347722425422,13.38946000266064,13.38946000266064,9100.0
2004-12-14,13.239016631844226,13.38946000266064,13.239016631844226,13.38946000266064,1700.0
2004-12-15,13.239031025256477,13.359386311876042,13.239031025256477,13.239031025256477,6400.0
2004-12-16,13.239023184054911,13.539910074601616,13.239023184054911,13.539910074601616,4000.0
2004-12-17,13.239031025256477,13.239031025256477,13.239031025256477,13.239031025256477,1300.0
2004-12-20,13.239029671900452,13.359384946216732,13.239029671900452,13.359384946216732,143600.0
2004-12-21,13.239022647195702,13.389466086368383,13.239022647195702,13.2691108759133,1800.0
2004-12-22,13.29919839731078,13.539907636851932,13.29919839731078,13.299198397310777,1300.0
2004-12-23,13.539907636851932,13.539907636851932,13.29919839731078,13.299198397310777,4300.0
2004-12-24,13.389474559634392,13.389474559634392,13.239031025256477,13.239031025256477,47600.0
2004-12-29,13.38946000266064,13.38946000266064,13.38946000266064,13.38946000266064,500.0
2004-12-30,13.539910074601616,13.539910074601616,13.539910074601616,13.539910074601616,100.0
2004-12-31,13.53991150686294,13.53991150686294,13.485751769012085,13.485751769012085,4100.0
2005-01-04,13.38946917702568,13.479735031806657,13.32929155790749,13.479735031806657,82900.0
2005-01-05,13.26911716844968,13.299206559228743,13.245046803619326,13.245046803619326,3800.0
2005-01-06,12.938143956500651,13.26911927301483,12.63725688774482,13.239031025256477,3800.0
2005-01-07,12.98026490729366,13.208939668488666,12.944158788923378,13.208939668488666,3800.0
2005-01-10,13.359378399390554,13.539910074601616,13.359378399390554,13.539910074601616,3700.0
2005-01-11,13.38946000266064,13.38946000266064,13.38946000266064,13.38946000266064,200.0
2005-01-12,13.389466086368383,13.389466086368383,13.239022647195702,13.2691108759133,5100.0
2005-01-13,13.570002550730958,13.78062366957762,13.539914311378332,13.78062366957762,58000.0
2005-01-14,13.834789436810826,13.840807316857695,13.576026333761783,13.666292238878292,4700.0
2005-01-17,13.931067161926268,14.13567040334385,13.78062366957762,13.78062366957762,1000.0
2005-01-18,13.810712324698752,14.13566965409553,13.780622939148229,14.135669654095532,224600.0
2005-01-19,14.135673925837692,14.442578864442256,14.135673925837692,14.442578864442256,10800.0
2005-01-20,14.526818358094756,14.532836233495702,13.991240073126692,14.141683514773217,122000.0
2005-01-21,14.201869338454676,14.231957585076648,14.201869338454676,14.231957585076648,2000.0
2005-01-24,14.20186889527168,14.442578304114996,14.20186889527168,14.322223025796838,6800.0
2005-01-25,14.32222302579684,14.32222302579684,14.32222302579684,14.322223025796838,2700.0
2005-01-26,14.354186043285766,14.414497981354266,14.354186043285766,14.354186043285766,22100.0
2005-01-27,14.474806754885348,14.56527406703252,14.474806754885348,14.535118679768228,18400.0
2005-01-28,14.535118679768226,14.56527406703252,14.474806754885348,14.535118679768228,22800.0
2005-01-31,14.62559102891511,14.62559102891511,14.474811739957222,14.595435631265405,11500.0
2005-02-01,14.595435013397308,14.595435013397308,14.480842436541046,14.480842436541044,1600.0
2005-02-02,14.53512037207405,14.53512037207405,14.474808440169127,14.474808440169127,9700.0
2005-02-03,14.354182791494406,14.47480664030533,14.354182791494406,14.366245406446351,6900.0
2005-02-04,14.17325552605895,14.354190242845414,14.17325552605895,14.23356748177273,4600.0
2005-02-07,14.173244052621492,14.414490529829369,14.173244052621492,14.414490529829369,34000.0
2005-02-08,14.444652446495793,14.4748078360124,14.414495906624808,14.4265585225732,28000.0
2005-02-09,14.474808440169127,14.474808440169127,14.42052781649014,14.474808440169127,9600.0
2005-02-10,14.414496508264207,14.474808440169127,14.414496508264207,14.474808440169127,126300.0
2005-02-11,14.414496508264207,14.565275762849302,14.414496508264207,14.474808440169127,209400.0
2005-02-14,14.414494830002468,14.535118679768226,14.414494830002468,14.535118679768228,1600.0
2005-02-15,14.625591440419488,14.685903387770512,14.613528820878342,14.685903387770512,7700.0
2005-02-16,14.685902842940092,14.80652558281246,14.685902842940092,14.776370185433032,9200.0
2005-02-17,14.7763612954448,14.7763612954448,14.474802901660214,14.498928125332888,2700.0
2005-02-18,14.480838062409063,14.535118679768226,14.474806754885348,14.535118679768228,3700.0
2005-02-21,14.535116740563929,14.746207874314116,14.535116740563929,14.746207874314116,1700.0
2005-02-22,14.50496383094438,14.746211558564069,14.474808440169127,14.474808440169127,5400.0
2005-02-23,14.474811127195492,14.480842436541046,14.474811127195492,14.480842436541044,700.0
2005-02-24,14.625592844680549,15.017618814570092,14.625592844680549,15.017618814570094,6600.0
2005-02-25,14.71604870722042,14.987451709238265,14.71604870722042,14.987451709238265,6500.0
2005-02-28,14.746213219723208,14.77636861389546,14.63765196013582,14.691932589929516,18200.0
2005-03-01,14.987454391305414,14.987454391305414,14.595428657400287,14.746207874314116,6900.0
2005-03-02,15.017610870855275,15.379481247936386,15.017610870855275,15.16839009877622,54900.0
2005-03-03,15.077925218798864,15.077925218798864,15.077925218798864,15.077925218798864,1000.0
2005-03-04,15.22869867000263,15.379477864755131,15.22869867000263,15.28901057797442,2300.0
2005-03-07,15.289016401932928,15.289016401932928,15.077925218798864,15.077925218798864,84100.0
2005-03-08,15.108085212760235,15.22870911140834,15.047774413790936,15.047774413790934,10400.0
2005-03-09,15.04776871603264,15.07792410409911,14.836677548504388,14.836677548504388,17300.0
2005-03-10,14.866833520444027,14.866833520444027,14.848740747035304,14.848740747035306,1100.0
2005-03-11,14.77636541504138,14.812552110285132,14.77636541504138,14.812552110285132,4300.0
2005-03-14,14.92715201690757,14.92715201690757,14.92715201690757,14.92715201690757,9000.0
2005-03-15,14.776370185433032,14.776370185433032,14.776370185433032,14.776370185433032,2200.0
2005-03-16,14.474811610220115,14.776370185433032,14.474811610220115,14.776370185433032,6700.0
2005-03-17,14.776370185433032,14.776370185433032,14.776370185433032,14.776370185433032,11600.0
2005-03-18,14.77636694933932,14.77636694933932,14.474808440169127,14.474808440169127,3100.0
2005-03-21,14.47480243671982,14.47480243671982,14.414490529829369,14.414490529829369,2000.0
2005-03-22,14.414492241924805,14.414492241924805,14.17324573606264,14.17324573606264,4300.0
2005-03-23,14.233560141156063,14.233560141156063,13.87168974385423,13.87168974385423,1100.0
2005-03-24,14.17324821654671,14.17324821654671,13.87168974385423,13.87168974385423,1100.0
2005-03-28,14.02247349301393,14.02247349301393,14.02247349301393,14.02247349301393,5400.0
2005-03-29,14.022475608538128,14.052631009919937,14.022475608538128,14.052631009919937,2200.0
2005-03-30,14.324025649852013,14.324025649852013,14.324025649852013,14.324025649852013,300.0
2005-03-31,14.082785437033309,14.082785437033309,13.901849604975174,14.02247349301393,1400.0
2005-04-01,14.02247349301393,14.02247349301393,14.02247349301393,14.02247349301393,0.0
2005-04-04,14.02247349301393,14.02247349301393,14.02247349301393,14.02247349301393,1500.0
2005-04-05,14.0224720953451,14.05865879800801,13.419355015975418,13.479666953983294,13000.0
2005-04-06,13.57013323524517,14.070720326353367,13.57013323524517,14.040564934861267,4400.0
2005-04-07,14.173245822842633,14.27577573225608,14.173245822842633,14.27577573225608,800.0
2005-04-08,14.028497400230464,14.68589482741721,14.028497400230464,14.330055810853596,1700.0
2005-04-11,14.384341117488956,14.77636694933932,14.324029185584031,14.474808440169127,5500.0
2005-04-12,14.47480991942277,14.47480991942277,14.324030649428783,14.354186043285766,10200.0
2005-04-13,14.354184576359282,14.474808440169127,14.354184576359282,14.474808440169127,2700.0
2005-04-14,14.474808440169127,14.474808440169127,14.474808440169127,14.474808440169127,1100.0
2005-04-15,14.474808440169127,14.474808440169127,14.474808440169127,14.474808440169127,26300.0
2005-04-18,14.474808440169127,14.474808440169127,14.474808440169127,14.474808440169127,110400.0
2005-04-19,14.474808440169127,14.625587694754223,14.474808440169127,14.474808440169127,2500.0
2005-04-20,14.506846247379492,14.65795922912303,14.506846247379492,14.506846247379492,4000.0
2005-04-21,14.597513805845509,14.597513805845509,14.506846247379492,14.506846247379492,2000.0
2005-04-22,14.506846247379492,14.809072210866567,14.506846247379492,14.506846247379492,22700.0
2005-04-25,14.50684779932058,14.657960797230167,14.50684779932058,14.657960797230167,22600.0
2005-04-26,14.68818162187815,14.869517894890572,14.68818162187815,14.8090724705531,4900.0
2005-04-27,14.809072470553104,14.809072470553104,14.809072470553104,14.8090724705531,6300.0
2005-04-28,14.809072470553104,14.809072470553104,14.809072470553104,14.8090724705531,4900.0
2005-04-29,14.81512468493408,14.81512468493408,14.81512468493408,14.81512468493408,300.0
2005-05-02,14.960190855774108,14.960190855774108,14.960190855774108,14.960190855774105,700.0
2005-05-03,14.815117128276908,14.815117128276908,14.809072470553104,14.8090724705531,5200.0
2005-05-04,14.809072470553104,14.809072470553104,14.809072470553104,14.8090724705531,800.0
2005-05-05,14.809072470553104,14.809072470553104,14.809072470553104,14.8090724705531,4400.0
2005-05-06,14.960188554551909,15.11130157025445,14.960188554551909,15.11130157025445,600.0
2005-05-09,15.11130157025445,15.11130157025445,15.11130157025445,15.11130157025445,900.0
2005-05-10,14.81512468493408,14.86952547929562,14.81512468493408,14.81512468493408,2000.0
2005-05-11,14.809072470553104,14.839294606271547,14.809072470553104,14.8090724705531,4500.0
2005-05-12,14.809072470553104,14.809072470553104,14.809072470553104,14.8090724705531,0.0
2005-05-13,15.11130157025445,15.11130157025445,15.11130157025445,15.11130157025445,6400.0
2005-05-16,15.11130157025445,15.11130157025445,14.81512019782556,15.11130157025445,1700.0
2005-05-17,14.815118689832843,15.081077893210251,14.809074031471916,15.081077893210251,1600.0
2005-05-18,15.081076303621447,15.081076303621447,14.809072470553104,14.8090724705531,3900.0
2005-05-19,15.075031645897642,15.075031645897642,14.809072470553104,14.8090724705531,1800.0
2005-05-20,14.809072470553104,14.809072470553104,14.809072470553104,14.8090724705531,1700.0
2005-05-24,14.809070202460529,14.899737748630203,14.809070202460529,14.899737748630209,11700.0
2005-05-25,14.899737748630203,15.050850709879803,14.899737748630203,14.899737748630209,6500.0
2005-05-26,14.899743117690726,15.11130157025445,14.899743117690726,15.11130157025445,2200.0
2005-05-27,14.960190855774108,14.960190855774108,14.960190855774108,14.960190855774105,500.0
2005-05-30,14.809075538849362,15.11130157025445,14.809075538849362,15.11130157025445,2600.0
2005-05-31,15.11130157025445,15.11130157025445,15.11130157025445,15.11130157025445,500.0
2005-06-01,15.11130157025445,15.11130157025445,15.11130157025445,15.11130157025445,8000.0
2005-06-02,15.117340150966076,15.262408449364468,15.111295494420265,15.262408449364468,1100.0
2005-06-03,15.141517624248968,15.262408449364468,15.141517624248968,15.262408449364468,1500.0
2005-06-06,15.11130157025445,15.11130157025445,15.11130157025445,15.11130157025445,2300.0
2005-06-07,15.11130157025445,15.11130157025445,15.11130157025445,15.11130157025445,0.0
2005-06-08,15.11130157025445,15.11130157025445,15.11130157025445,15.11130157025445,1000.0
2005-06-09,15.413516160677482,16.017967774821695,15.413516160677482,16.017967774821695,313000.0
2005-06-10,16.017967774821695,16.017967774821695,15.87289952577508,16.017967774821695,3500.0
2005-06-13,16.108645523846484,16.169090954255616,16.017977954683133,16.169090954255616,51900.0
2005-06-14,15.866859936869098,16.320198792208213,15.866859936869098,16.320198792208213,53900.0
2005-06-15,16.017967774821695,16.320193581893804,16.017967774821695,16.017967774821695,3500.0
2005-06-16,16.169083206677776,16.289974009570003,16.024014934947193,16.235573263558514,3200.0
2005-06-17,16.229534338383065,16.229534338383065,15.981709142563,15.981709142562996,7900.0
2005-06-20,15.715748884510887,15.866861854554264,15.715748884510887,15.866861854554262,4100.0
2005-06-21,15.745966187534874,15.745966187534874,15.745966187534874,15.745966187534874,1200.0
2005-06-22,15.866861854554264,15.866861854554264,15.866861854554264,15.866861854554262,100.0
2005-06-23,15.987747850668104,15.987747850668104,14.960179504360092,15.534409077808704,6200.0
2005-06-24,15.47397635302559,15.47397635302559,15.11734946734652,15.401441582675158,1900.0
2005-06-27,15.111300818221054,15.413526834585475,15.111300818221054,15.413526834585475,7400.0
2005-06-28,15.1173398343898,16.320198792208213,15.1173398343898,16.320198792208213,12500.0
2005-06-29,16.241615379331037,16.320193581893804,16.017967774821695,16.017967774821695,11500.0
2005-06-30,16.017970279512564,16.320196133842988,16.017970279512564,16.235573263558514,6500.0
2005-07-04,15.86685487128564,16.017967774821695,15.86685487128564,16.017967774821695,800.0
2005-07-05,16.320195551844275,16.622421395396948,16.320195551844275,16.350417675039502,17200.0
2005-07-06,16.048195017844613,16.320198792208213,16.048195017844613,16.320198792208213,7100.0
2005-07-07,16.048193369551065,16.048193369551065,16.048193369551065,16.04819336955106,900.0
2005-07-08,16.17513619498121,16.25975910886047,16.17513619498121,16.25975910886047,2500.0
2005-07-11,16.320201820365973,17.009276639408807,16.320201820365973,16.95487587444221,5300.0
2005-07-12,16.77353546592051,17.257096387561752,16.77353546592051,17.057627363272218,2700.0
2005-07-13,17.202704777789982,17.52910943795813,17.202704777789982,17.52910943795813,3000.0
2005-07-14,16.924655440909568,17.22688143092581,16.924655440909568,17.087857752214497,1400.0
2005-07-15,16.924655073925756,16.924655073925756,16.62847374848013,16.924655073925756,3600.0
2005-07-18,16.350416600849226,16.924646127033586,16.350416600849226,16.743311093975382,6400.0
2005-07-19,16.501538936788258,16.501538936788258,16.501538936788258,16.501538936788258,3700.0
2005-07-20,16.594231779549677,16.594231779549677,16.56999837949635,16.56999837949635,400.0
2005-07-21,16.539706624628792,16.569999821791264,16.539706624628792,16.539706624628792,3900.0
2005-07-22,16.539697480518374,16.78203830156871,16.357943020297295,16.66086789104354,4800.0
2005-07-25,16.66086789104354,16.66086789104354,16.66086789104354,16.66086789104354,700.0
2005-07-26,16.630585724601804,16.630585724601804,16.50941524224827,16.630585724601804,1600.0
2005-07-27,16.630585249555832,16.630585249555832,16.5397068126029,16.600292052049078,4600.0
2005-07-28,16.600292052049078,16.660877291495254,16.30342564988688,16.600292052049078,12400.0
2005-07-29,16.60028659940719,16.96379676111592,16.54576001737253,16.64269590641927,8300.0
2005-08-02,16.66087565193894,16.66087565193894,16.479121107053768,16.56999837949635,4500.0
2005-08-03,16.35794458931243,16.35794458931243,16.127722173912236,16.35794458931243,13900.0
2005-08-04,16.357954385055574,16.96986318775723,16.357954385055574,16.81234200686267,29500.0
2005-08-05,16.600292425273032,16.721462906889656,16.600292425273032,16.721462906889656,45900.0
2005-08-08,16.418529800386207,16.418529800386207,16.35794458931243,16.35794458931243,300.0
2005-08-09,16.055018149551046,16.721453096306128,16.055018149551046,16.66086789104354,53300.0
2005-08-10,16.721459307664745,17.0243842909356,16.721459307664745,17.0243842909356,500.0
2005-08-11,16.81234424342369,17.32731718109254,16.81234424342369,17.32731718109254,1000.0
2005-08-12,17.327302967485092,17.563583998654277,16.72145322145811,16.90320768303953,2500.0
2005-08-15,16.90321379864421,16.90321379864421,16.782044498939612,16.782044498939612,700.0
2005-08-16,16.782049820475248,16.782049820475248,16.509416787446394,16.509416787446394,900.0
2005-08-17,16.35794314272858,16.90320768303953,16.35794314272858,16.90320768303953,2700.0
2005-08-18,16.89715845421128,16.90321709371263,16.600292052049078,16.600292052049078,1800.0
2005-08-19,16.812330326416664,16.812330326416664,16.66086789104354,16.66086789104354,11200.0
2005-08-22,16.90320768303953,16.90320768303953,16.600282810026037,16.90320768303953,1800.0
2005-08-23,16.78204996096919,16.81234200686267,16.78204996096919,16.81234200686267,700.0
2005-08-24,16.81234200686267,16.81234200686267,16.666938106552497,16.81234200686267,800.0
2005-08-25,16.660879600802513,17.115267226278945,16.660879600802513,17.115267226278945,57700.0
2005-08-26,16.96986318775723,16.96986318775723,16.509416925657938,16.81234200686267,19500.0
2005-08-29,16.81233894064059,17.539359465165468,16.81233894064059,17.539359465165468,1800.0
2005-08-30,17.20614632625196,17.20614632625196,17.20614632625196,17.20614632625196,1200.0
2005-08-31,17.26672229865061,17.690817694528473,17.26672229865061,17.41818477495456,4700.0
2005-09-01,17.569649697050888,17.690820157188444,17.539357659800075,17.690820157188444,1100.0
2005-09-02,17.69082362158458,17.69082362158458,17.266728083619604,17.569653137718195,1200.0
2005-09-06,17.569653137718195,17.569653137718195,17.569653137718195,17.569653137718195,300.0
2005-09-07,17.569654920828963,17.569654920828963,17.266729835987086,17.266729835987086,500.0
2005-09-08,17.72110944504968,17.72110944504968,17.448476529822123,17.448476529822123,900.0
2005-09-09,17.478775852602094,17.569653137718195,17.478775852602094,17.569653137718195,600.0
2005-09-12,17.47876857611631,17.781693504105963,17.448475389977208,17.781693504105963,2300.0
2005-09-13,17.569657022259943,17.78170483812488,17.569657022259943,17.721119582796664,12300.0
2005-09-14,18.024042638971338,18.024042638971338,17.811994847399347,17.811994847399347,500.0
2005-09-15,18.024042638971338,18.08462788735869,17.78170280098942,17.811994847399347,3000.0
2005-09-16,18.0543367537504,18.084629959198327,17.721119582796664,17.721119582796664,5300.0
2005-09-19,17.721119582796664,17.721119582796664,17.690827532916373,17.721119582796664,1800.0
2005-09-20,17.721114986891862,17.872577508147348,17.575711105154674,17.575711105154674,3800.0
2005-09-21,17.569653137718195,17.569653137718195,17.569653137718195,17.569653137718195,800.0
2005-09-22,17.53936266398102,17.53936266398102,16.81234200686267,16.81234200686267,3100.0
2005-09-23,16.963794705785244,17.539352488386825,16.400354196738117,16.400354196738117,2800.0
2005-09-26,16.357943020297295,16.96379276178979,16.055018149551046,16.66086789104354,7700.0
2005-09-27,16.509416787446394,16.509416787446394,16.509416787446394,16.509416787446394,500.0
2005-09-28,16.721464573628005,16.96380440544951,16.509416787446394,16.509416787446394,600.0
2005-09-29,16.509407039213475,16.509407039213475,16.35794458931243,16.35794458931243,500.0
2005-09-30,16.35794458931243,16.35794458931243,16.35794458931243,16.35794458931243,0.0
2005-10-03,16.055023330722523,16.206485814974624,16.055023330722523,16.206485814974624,500.0
2005-10-04,16.357952071418183,16.357952071418183,16.297366832632804,16.297366832632804,6600.0
2005-10-05,16.05502521074325,16.05502521074325,15.9641479406638,15.9641479406638,12500.0
2005-10-06,15.90356604482213,15.90356604482213,15.14625337602108,15.297715909781289,4500.0
2005-10-07,15.14624850586024,15.29771099091884,14.328350855430374,15.14624850586024,22700.0
2005-10-11,15.115954958770896,15.115954958770896,14.873614082468942,14.873614082468942,2500.0
2005-10-12,14.994786020801634,15.14624850586024,14.994786020801634,15.14624850586024,23800.0
2005-10-13,15.14624850586024,15.14624850586024,15.14624850586024,15.14624850586024,300.0
2005-10-14,15.600630928938854,15.903555801345432,15.600630928938854,15.903555801345432,400.0
2005-10-17,15.44917584579376,15.752100862377954,15.44917584579376,15.752100862377958,800.0
2005-10-18,15.752100862377954,15.752100862377954,15.752100862377954,15.752100862377958,0.0
2005-10-19,15.449170074359705,15.89749879275154,15.449170074359705,15.897498792751538,13400.0
2005-10-20,15.75209635717716,15.758154994444103,15.75209635717716,15.758154994444103,3800.0
2005-10-21,15.752100862377954,15.752100862377954,15.752100862377954,15.752100862377958,2700.0
2005-10-24,15.479459727088582,15.479459727088582,15.479459727088582,15.479459727088582,900.0
2005-10-25,15.479465558055631,15.752098494220892,15.17654058701292,15.388588297856227,154100.0
2005-10-26,15.176540540645137,15.449173475977444,15.14624850586024,15.14624850586024,109300.0
2005-10-27,15.146246377377675,15.146246377377675,14.9947839136039,15.085661160754784,10200.0
2005-10-28,14.994786854994684,14.994786854994684,14.994786854994684,14.994786854994684,52900.0
2005-10-31,14.84332616297171,14.84332616297171,14.84332616297171,14.84332616297171,400.0
2005-11-01,14.84332577669842,14.84332577669842,14.722155308131136,14.722155308131136,600.0
2005-11-02,14.760428468655748,14.760428468655748,14.760428468655748,14.760428468655748,700.0
2005-11-03,14.584270628830255,14.73005245221542,14.474933971648646,14.59641940375509,33300.0
2005-11-04,14.426344793468513,14.426344793468513,13.849290538301242,14.122632271500754,7500.0
2005-11-07,14.426342782572592,14.669312534564844,14.426342782572592,14.669312534564844,2600.0
2005-11-08,14.36559175269442,14.36559175269442,13.970765989065368,13.970765989065368,1400.0
2005-11-09,13.970765989065368,13.970765989065368,13.66705368495525,13.970765989065368,2700.0
2005-11-10,13.97077278996654,13.97077278996654,13.849287345755796,13.849287345755796,900.0
2005-11-11,13.910030982202205,13.910030982202205,13.910030982202205,13.910030982202205,21500.0
2005-11-14,13.97077278996654,13.97077278996654,13.849287345755796,13.849287345755796,11100.0
2005-11-15,13.849287496179668,13.958624165442682,13.849287496179668,13.95862416544268,1300.0
2005-11-16,13.952549625763607,13.952549625763607,13.849287345755796,13.849287345755796,3300.0
2005-11-17,13.958628722570936,13.958628722570936,13.855366407729091,13.855366407729091,2100.0
2005-11-18,13.855366407729091,13.855366407729091,13.855366407729091,13.855366407729091,0.0
2005-11-21,13.8796601984387,13.910030982202205,13.84928825610406,13.910030982202205,84400.0
2005-11-22,13.867511421504844,13.910030982202205,13.867511421504844,13.910030982202205,3800.0
2005-11-23,13.910030982202205,13.910030982202205,13.910030982202205,13.910030982202205,0.0
2005-11-24,13.818917924639049,13.818917924639049,13.818917924639049,13.818917924639049,300.0
2005-11-25,13.667056436416576,13.873580937474747,13.667056436416576,13.667056436416576,1600.0
2005-11-28,13.68528211622547,13.68528211622547,13.68528211622547,13.68528211622547,800.0
2005-11-29,13.667056436416576,13.667056436416576,13.667056436416576,13.667056436416576,1800.0
2005-11-30,13.39371353094348,14.24410899712516,13.39371353094348,14.24410899712516,400.0
2005-12-01,13.667060338010742,13.849287345755796,13.42409060816032,13.849287345755796,1800.0
2005-12-02,13.667061319824144,13.667061319824144,13.059636372276406,13.059636372276406,9400.0
2005-12-05,12.76199452252757,13.484830321290264,12.76199452252757,13.484830321290264,1900.0
2005-12-06,13.697424451938064,14.122622141120424,13.697424451938064,13.970765989065368,2800.0
2005-12-07,13.667056436416576,14.122624984297127,13.667056436416576,13.667056436416576,2800.0
2005-12-08,13.606315497586982,13.727800922884091,13.36942019268558,13.36942019268558,3300.0
2005-12-09,13.697424747694384,13.970766290723711,13.42408436323558,13.515197824721849,3900.0
2005-12-12,13.606318907448966,13.910031388233858,13.606318907448966,13.636690850670156,1600.0
2005-12-13,13.515197824721849,13.515197824721849,13.515197824721849,13.515197824721849,1600.0
2005-12-14,13.575942958554608,13.667056436416576,13.575942958554608,13.667056436416576,6600.0
2005-12-15,13.970765989065368,13.970765989065368,13.970765989065368,13.970765989065368,900.0
2005-12-16,13.970765989065368,14.183364833656547,13.940395222082556,13.970765989065368,14000.0
2005-12-19,14.24410899712516,14.24410899712516,14.24410899712516,14.24410899712516,500.0
2005-12-20,14.335234519641885,14.73006065602727,14.335234519641885,14.335234519641885,5300.0
2005-12-21,14.578204360604309,14.578204360604309,14.335234519641885,14.335234519641885,7100.0
2005-12-22,14.335234519641885,14.578204360604309,14.335234519641885,14.335234519641885,2500.0
2005-12-23,14.274479476963926,14.57819180626103,14.274479476963926,14.57819180626103,300.0
2005-12-28,14.578197454515594,15.033766124969208,14.578197454515594,15.003395343700712,2700.0
2005-12-29,15.003395343700715,15.003395343700715,15.003395343700715,15.003395343700712,0.0
2005-12-30,14.57819180626103,14.57819180626103,14.57819180626103,14.57819180626103,200.0
2006-01-03,14.122632271500756,14.122632271500756,14.122632271500756,14.122632271500754,300.0
2006-01-04,14.122632271500756,14.122632271500756,14.122632271500756,14.122632271500754,0.0
2006-01-05,13.697427209513654,13.697427209513654,13.667056436416576,13.667056436416576,4200.0
2006-01-06,13.697424451938064,13.970765989065368,13.697424451938064,13.970765989065368,2300.0
2006-01-09,13.69742969290365,13.910028618840288,13.673133301735117,13.69742969290365,64800.0
2006-01-10,13.97077777778259,14.42634661836246,13.97077777778259,14.42634661836246,4400.0
2006-01-11,14.122628416360472,14.730053294483502,14.122628416360472,14.730053294483502,2900.0
2006-01-12,15.124875817786098,15.48933089406652,14.881906153122737,14.881906153122737,17600.0
2006-01-13,15.185619557526076,15.337475753101335,14.790793680744564,14.997318199412584,6400.0
2006-01-16,15.307102103566734,15.337472873551462,15.064131309406465,15.064131309406465,4200.0
2006-01-17,15.337471862829243,15.337471862829243,15.039833934024584,15.185615705771529,1900.0
2006-01-18,15.185617570072194,15.185617570072194,14.426336691568585,14.82116251667633,302800.0
2006-01-19,14.730053294483502,15.185621953075778,14.730053294483502,14.730053294483502,800.0
2006-01-20,14.730050079540726,15.489331011475818,14.730050079540726,15.489331011475818,1800.0
2006-01-23,15.071003194558246,15.6799326165606,15.01011002006987,15.6799326165606,1400.0
2006-01-24,15.37546845479935,15.679933176676563,15.37546845479935,15.37546845479935,1200.0
2006-01-25,15.37546845479935,15.527700815737958,15.37546845479935,15.37546845479935,13500.0
2006-01-26,15.643387677322382,15.643387677322382,15.223226306071608,15.223226306071608,1100.0
2006-01-27,15.070998514891697,15.533784871287477,15.070998514891697,15.533784871287477,700.0
2006-01-30,15.381557888609784,15.381557888609784,15.22323609386074,15.37546845479935,3200.0
2006-01-31,15.49724146278176,15.49724146278176,15.192777003092058,15.49724146278176,1900.0
2006-02-01,15.37546845479935,15.37546845479935,15.37546845479935,15.37546845479935,100900.0
2006-02-02,15.223226306071608,15.223226306071608,15.223226306071608,15.223226306071608,500.0
2006-02-03,15.223226306071608,15.223226306071608,15.223226306071608,15.223226306071608,3600.0
2006-02-06,15.22323609386074,15.436361631462942,15.22323609386074,15.37546845479935,3100.0
2006-02-07,15.527700461922857,16.288862249272015,15.527700461922857,15.832165176862516,6600.0
2006-02-08,15.679922465577713,16.319297480180627,15.375457951682996,16.319297480180627,4500.0
2006-02-09,16.136620878929737,16.441085423815203,15.74081720286664,15.74081720286664,4000.0
2006-02-10,15.405914111370704,15.832165176862516,15.405914111370704,15.832165176862516,1700.0
2006-02-13,16.435000012068183,16.435000012068183,15.826070773407904,15.826070773407904,2600.0
2006-02-14,15.527695070277256,15.984391984108935,15.527695070277256,15.984391984108935,700.0
2006-02-15,15.832164972061188,15.832164972061188,15.6799326165606,15.6799326165606,700.0
2006-02-16,16.13054024946946,16.13054024946946,15.6799326165606,15.6799326165606,1100.0
2006-02-17,15.527693344360609,15.527693344360609,15.527693344360609,15.527693344360609,500.0
2006-02-20,15.558143308254287,15.558143308254287,15.558143308254287,15.558143308254284,300.0
2006-02-21,15.679925632050416,15.679925632050416,15.223228768980988,15.527693344360609,13000.0
2006-02-22,15.527697307521612,15.558143308254287,15.527697307521612,15.558143308254284,900.0
2006-02-23,15.826075743190838,15.832165176862516,15.826075743190838,15.832165176862516,29800.0
2006-02-24,15.838254610534198,15.838254610534198,15.832165176862516,15.832165176862516,3000.0
2006-02-27,15.838249991891304,15.838249991891304,15.838249991891304,15.83824999189131,500.0
2006-02-28,15.8626111837802,15.8626111837802,15.832165176862516,15.832165176862516,3500.0
2006-03-01,15.832165176862516,15.832165176862516,15.832165176862516,15.832165176862516,2300.0
2006-03-02,16.13662262672569,16.13662262672569,16.13662262672569,16.13662262672569,11300.0
2006-03-03,15.984391984108935,15.984391984108935,15.832159679498378,15.984391984108935,2600.0
2006-03-06,16.13662262672569,16.13662262672569,16.13662262672569,16.13662262672569,1300.0
2006-03-07,16.136624288719503,16.136624288719503,15.984391984108935,15.984391984108935,2000.0
2006-03-08,16.25841047038815,16.25841047038815,15.86260555233037,15.862605552330372,1500.0
2006-03-09,15.92348881676648,15.92348881676648,15.905221695021975,15.911309961310424,1800.0
2006-03-10,15.984391859646657,15.984391859646657,15.86260555233037,15.862605552330372,2900.0
2006-03-13,15.8626111837802,15.8626111837802,15.832165176862516,15.832165176862516,1100.0
2006-03-14,16.075732287364154,16.075732287364154,16.075732287364154,16.075732287364154,1300.0
2006-03-15,15.86260555233037,15.86260555233037,15.86260555233037,15.862605552330372,700.0
2006-03-16,16.130540080807,16.4410942221539,16.130540080807,16.142718947865472,4300.0
2006-03-17,16.288856145870188,16.349749298329723,16.10617784993187,16.288856145870188,8300.0
2006-03-20,15.990480831777644,16.08181997892069,15.990480831777644,16.08181997892069,500.0
2006-03-21,16.045285816750926,16.532428747528492,16.03919638493616,16.294946713954474,7000.0
2006-03-22,16.319297480180627,16.319297480180627,16.319297480180627,16.319297480180627,15800.0
2006-03-23,16.441087747329522,16.441087747329522,16.441087747329522,16.441087747329522,300.0
2006-03-24,16.77600078428894,16.928233100521837,16.745554785618523,16.745554785618523,2100.0
2006-03-27,16.44109015315273,16.745554785618523,16.44109015315273,16.745554785618523,400.0
2006-03-28,16.745554785618523,16.745554785618523,16.745554785618523,16.745554785618523,0.0
2006-03-29,16.44109015315273,16.745554785618523,16.44109015315273,16.745554785618523,4800.0
2006-03-30,16.648123360473935,16.830801644261705,16.648123360473935,16.830801644261705,13800.0
2006-03-31,16.745555445129114,17.202252411814456,16.66030571634213,17.141359250634988,7700.0
2006-04-03,16.897790222448187,16.897790222448187,16.897790222448187,16.897790222448187,300.0
2006-04-04,16.441090861368735,16.59332318415919,16.197519377192105,16.59332318415919,3400.0
2006-04-05,16.599414927403828,16.751647271387974,16.599414927403828,16.751647271387974,500.0
2006-04-06,16.745554785618523,17.050019418084315,16.745554785618523,16.745554785618523,800.0
2006-04-07,17.050016070852024,17.050016070852024,17.050016070852024,17.050016070852024,200.0
2006-04-10,17.01958001888136,17.354490779881683,17.01958001888136,17.354490779881683,6200.0
2006-04-11,17.056108850106476,17.056108850106476,16.44109015315273,16.745554785618523,2500.0
2006-04-12,16.447179585174897,16.745554785618523,16.142714952709103,16.745554785618523,3100.0
2006-04-13,16.897783688999535,17.202248259972496,16.897783688999535,16.90387311979181,3000.0
2006-04-17,16.873426061198348,17.050016070852024,16.867337791811824,17.050016070852024,2700.0
2006-04-18,17.050022566794567,17.196165477994214,16.897790222448187,16.897790222448187,3000.0
2006-04-19,16.9362372109528,16.9362372109528,16.478501070116238,16.624976495493954,37400.0
2006-04-20,16.478501784900182,16.60056522671793,16.478501784900182,16.478501784900182,12000.0
2006-04-21,16.325921164740805,16.783657272163445,16.020763759792377,16.783657272163445,8800.0
2006-04-24,16.783657272163445,17.08881467711187,16.783657272163445,16.783657272163445,1700.0
2006-04-25,17.015576045605325,17.08881433351696,16.783656934704158,16.893513784530064,7600.0
2006-04-26,17.08271330632319,17.22918873744575,17.08271330632319,17.088816594797034,9600.0
2006-04-27,17.241390372093974,17.35124720496589,17.088811696234732,17.119326965773414,3600.0
2006-04-28,17.14984308980529,17.14984308980529,16.484599981941376,17.14984308980529,16500.0
2006-05-01,16.844690235181396,16.844690235181396,16.631079803059404,16.698214809633424,36300.0
2006-05-02,16.72262259907247,16.734829172490244,16.72262259907247,16.734829172490244,400.0
2006-05-03,16.734829172490244,16.734829172490244,16.734829172490244,16.734829172490244,0.0
2006-05-05,17.058303265263017,17.387872731918193,16.47850359892669,16.936239810007987,6600.0
2006-05-08,16.78366005928897,16.78366005928897,16.66159661140627,16.66159661140627,800.0
2006-05-09,17.088811297544794,17.088811297544794,16.69210698238265,16.69210698238265,2600.0
2006-05-10,16.69210698238265,16.69210698238265,16.69210698238265,16.69210698238265,3000.0
2006-05-11,16.69210698238265,16.69210698238265,16.69210698238265,16.69210698238265,1400.0
2006-05-12,16.478499867215017,16.661593844550826,16.332024452529748,16.63107856968923,2700.0
2006-05-15,16.47849902428866,16.600562445657356,16.47849902428866,16.600562445657356,4200.0
2006-05-16,16.692110283495538,16.692110283495538,16.478499867215017,16.63107856968923,1400.0
2006-05-17,16.478499867215017,16.63107856968923,16.325921164740805,16.63107856968923,6500.0
2006-05-18,16.478501784900182,16.484605073399393,16.478501784900182,16.478501784900182,5200.0
2006-05-19,16.74704290930662,16.74704290930662,16.74704290930662,16.74704290930662,200.0
2006-05-23,16.478501784900182,16.478501784900182,16.478501784900182,16.478501784900182,3100.0
2006-05-24,16.478501784900182,16.478501784900182,16.478501784900182,16.478501784900182,600.0
2006-05-25,16.63107856968923,16.75314199730185,16.63107856968923,16.63107856968923,2500.0
2006-05-26,16.63107856968923,16.63107856968923,16.63107856968923,16.63107856968923,0.0
2006-05-29,16.63108233595379,16.936239810007987,16.63108233595379,16.936239810007987,4500.0
2006-05-30,16.63108314948685,16.63108314948685,16.17945020548438,16.48460769446579,2500.0
2006-05-31,16.783659155604234,17.088816594797034,16.783659155604234,17.088816594797034,900.0
2006-06-01,16.447989121731382,16.48460769446579,16.447989121731382,16.48460769446579,1200.0
2006-06-02,15.868182841326416,15.868182841326416,13.579502623827414,13.732081304994017,25400.0
2006-06-05,13.579499549529736,13.73207819615367,12.816606316410091,12.86543143676644,9000.0
2006-06-06,12.883745045564035,13.420821525896663,12.773888201747967,12.816610048991322,5400.0
2006-06-07,12.603002018984604,13.182801619688664,12.603002018984604,13.182801619688664,6700.0
2006-06-08,13.243824586920075,13.243824586920075,13.024111003184956,13.030214287631209,8600.0
2006-06-09,13.060737653358853,13.14007923632969,12.97529394623629,13.121769371624913,147000.0
2006-06-12,13.127872659859836,13.127872659859836,13.121769371624907,13.121769371624913,1000.0
2006-06-13,12.877643583058187,12.877643583058187,12.694548429391569,12.694548429391569,1600.0
2006-06-14,12.511456103622912,12.511456103622912,12.218505215698576,12.267330363685966,2300.0
2006-06-15,12.206298046308294,12.816612948623709,12.206298046308294,12.664034223044856,8400.0
2006-06-16,12.816610048991322,12.816610048991322,12.816610048991322,12.816610048991322,1000.0
2006-06-19,12.603000057295938,12.609103344826154,12.603000057295938,12.603000057295938,500.0
2006-06-20,12.578587640493106,12.664031334823902,12.511452644042896,12.511452644042896,3200.0
2006-06-21,12.511456103622912,12.511456103622912,12.08423518567074,12.267330363685966,15700.0
2006-06-22,12.26732415803264,12.26732415803264,12.175777197377425,12.175777197377425,10400.0
2006-06-23,11.901138302841014,12.37108096648698,11.901138302841014,12.37108096648698,900.0
2006-06-26,12.511450578843483,12.511450578843483,11.901135916460875,11.901135916460875,7100.0
2006-06-27,11.90113973969396,12.114750172966646,11.90113973969396,12.053718454305422,7800.0
2006-06-28,12.206289798636224,12.206289798636224,11.992679494343587,11.992679494343587,700.0
2006-06-29,12.200193164899192,12.200193164899192,12.200193164899192,12.200193164899192,600.0
2006-06-30,12.200198660327008,12.206301950992543,12.200198660327008,12.206301950992543,2200.0
2006-07-04,12.114749833792176,12.206296827179386,12.010996264197829,12.010996264197829,1900.0
2006-07-05,12.02320233027354,12.053717605413487,12.01709904242893,12.02320233027354,5800.0
2006-07-06,11.90114158851626,11.962173316658662,11.779078132231454,11.77907813223145,18600.0
2006-07-07,11.840110498780769,12.023205693080286,11.809595215105912,11.809595215105912,13100.0
2006-07-10,11.931653562052022,12.603000057295938,11.931653562052022,12.603000057295938,166500.0
2006-07-11,12.511454460422,12.511454460422,12.206297034558048,12.38939102444314,20100.0
2006-07-12,12.389389332331277,12.4809374788536,12.389389332331277,12.4809374788536,11800.0
2006-07-13,12.57248617841143,12.63351789640086,12.38939102444314,12.38939102444314,3600.0
2006-07-14,12.438217540192484,12.450424117955592,12.273433396723824,12.273433396723824,9800.0
2006-07-17,12.480937341047545,12.480937341047545,12.41380234476124,12.438214329903424,1400.0
2006-07-18,12.487042505181702,12.487042505181702,12.084234757536056,12.328361652907136,37000.0
2006-07-19,12.244485693066393,13.003643665909491,12.244485693066393,12.85058759474616,42800.0
2006-07-20,12.703653906556385,12.850587594746164,12.556720218366603,12.85058759474616,5400.0
2006-07-21,12.550597136776524,12.709775582052892,12.550597136776524,12.642430540817676,3400.0
2006-07-24,12.826097060526504,13.16281989302555,12.826097060526504,13.101597241373463,15200.0
2006-07-25,13.1322099575931,13.389344176144125,13.1322099575931,13.224043356848815,3400.0
2006-07-26,13.254654151204331,13.62198891735209,13.254654151204331,13.621988917352091,12400.0
2006-07-27,13.62199380744926,13.92810602784138,13.62199380744926,13.77504991764532,1800.0
2006-07-28,13.61586653501504,13.62198891735209,13.468932862100944,13.621988917352091,600.0
2006-07-31,13.62198891735209,13.62198891735209,13.37709946249526,13.621988917352091,3000.0
2006-08-01,13.560766261706624,13.62198891735209,13.530155517746408,13.621988917352091,12500.0
2006-08-02,13.652604562398295,13.77504991764532,13.62811619198416,13.77504991764532,11700.0
2006-08-03,13.805660672594351,13.92810602784138,13.77504991764532,13.77504991764532,7300.0
2006-08-04,13.775046477677956,13.836269140012668,13.775046477677956,13.836269140012668,2800.0
2006-08-08,13.836269140012668,13.842391523018655,13.836269140012668,13.836269140012668,12000.0
2006-08-09,13.689336137371518,14.00157067998006,13.689336137371518,13.81178030045463,1500.0
2006-08-10,13.805659522785986,13.89749411543551,13.805659522785986,13.89749411543551,2600.0
2006-08-11,13.836262419864422,14.136252035104572,13.683206422228144,14.081151782537548,3100.0
2006-08-14,14.081151782537548,14.081151782537548,14.081151782537548,14.081151782537548,200.0
2006-08-15,13.98932246956524,13.98932246956524,13.98932246956524,13.98932246956524,500.0
2006-08-16,13.98932246956524,14.007688447257634,13.98932246956524,13.98932246956524,10600.0
2006-08-17,13.98932246956524,13.98932246956524,13.98932246956524,13.98932246956524,1100.0
2006-08-18,13.98932246956524,13.98932246956524,13.98932246956524,13.98932246956524,100.0
2006-08-21,13.781172302180217,13.781172302180217,13.77504991764532,13.77504991764532,500.0
2006-08-22,13.989320813455056,14.264820955750576,13.989320813455056,14.264820955750578,2000.0
2006-08-23,14.087274162569951,14.087274162569951,14.081151782537548,14.081151782537548,42200.0
2006-08-24,14.081155069910562,14.14237771680297,14.081155069910562,14.142377716802972,1300.0
2006-08-25,13.836268717226746,14.081158191357506,13.836268717226746,14.05054744498808,5000.0
2006-08-28,14.05054744498808,14.05054744498808,14.05054744498808,14.05054744498808,0.0
2006-08-29,13.95871142011769,13.95871142011769,13.95871142011769,13.95871142011769,300.0
2006-08-30,13.964833630007202,13.964833630007202,13.964833630007202,13.964833630007202,800.0
2006-08-31,13.989326875656042,13.989326875656042,13.928104206040471,13.928104206040471,2900.0
2006-09-01,13.95871142011769,13.95871142011769,13.95871142011769,13.95871142011769,500.0
2006-09-05,13.903613017628208,13.903613017628208,13.74443573037318,13.836269140012668,7300.0
2006-09-06,13.891372888357452,13.891372888357452,13.77504991764532,13.77504991764532,16100.0
2006-09-07,13.77504991764532,13.77504991764532,13.77504991764532,13.77504991764532,0.0
2006-09-08,13.77504991764532,13.77504991764532,13.77504991764532,13.77504991764532,0.0
2006-09-11,13.62198891735209,13.915856263180284,13.62198891735209,13.621988917352091,3400.0
2006-09-12,13.560763941929247,13.560763941929247,13.560763941929247,13.560763941929247,1900.0
2006-09-13,13.58525261047312,13.591374991376796,13.58525261047312,13.591374991376796,800.0
2006-09-14,13.468933670114357,13.468933670114357,13.315877605681235,13.468933670114357,3000.0
2006-09-15,13.468933670114357,13.468933670114357,13.468933670114357,13.468933670114357,0.0
2006-09-18,13.921976243095472,13.921976243095472,13.921976243095472,13.92197624309547,500.0
2006-09-19,13.62199380744926,13.77504991764532,13.62199380744926,13.77504991764532,1500.0
2006-09-20,13.77504991764532,13.77504991764532,13.77504991764532,13.77504991764532,2400.0
2006-09-21,13.92810602784138,13.92810602784138,13.77504991764532,13.77504991764532,24900.0
2006-09-22,13.928104206040471,13.928104206040471,13.713825446248636,13.928104206040471,2200.0
2006-09-25,14.081153281602164,14.111764017298372,14.019930642485038,14.019930642485038,6800.0
2006-09-26,13.903616489701797,13.952595565980966,13.53628275941161,13.77504991764532,9100.0
2006-09-27,13.903610292009311,13.98932246956524,13.903610292009311,13.98932246956524,400.0
2006-09-28,14.08116224978163,14.460741919879297,14.08116224978163,14.240340745775782,3900.0
2006-09-29,14.375027098490792,14.901540400004462,14.375027098490792,14.38727186543884,2400.0
2006-10-02,14.540323210506246,14.840312896617077,14.393389558190222,14.62603421575938,1000.0
2006-10-03,14.38727186543884,14.38727186543884,14.38727186543884,14.38727186543884,50000.0
2006-10-04,14.38727186543884,14.38727186543884,14.23421578176396,14.38727186543884,54400.0
2006-10-05,14.38727186543884,14.515838415217624,14.38727186543884,14.38727186543884,200800.0
2006-10-06,14.38727186543884,14.38727186543884,14.38114948196482,14.38727186543884,210100.0
2006-10-10,14.84031043247694,14.846432812939137,14.84031043247694,14.846432812939137,1900.0
2006-10-11,14.846436488502368,14.846436488502368,14.693380442229149,14.693380442229149,3600.0
2006-10-12,14.723988846443472,14.723988846443472,14.546444468174922,14.632155466806308,209300.0
2006-10-13,14.69337680455832,14.938266184422687,14.69337680455832,14.846432812939137,3400.0
2006-10-16,15.158668925850144,15.611714621806977,15.158668925850144,15.458658596102987,8300.0
2006-10-17,15.758648266355832,15.758648266355832,15.317847332709272,15.458658596102987,25000.0
2006-10-18,15.45866503620832,15.581110374872363,15.366831616072927,15.550498456343703,23400.0
2006-10-19,15.311724951554131,15.458658596102987,15.311724951554131,15.458658596102987,2800.0
2006-10-20,15.458662993821552,15.458662993821552,15.391317949681376,15.397440332578222,53300.0
2006-10-23,15.09133584555502,15.305614684685766,14.6995124832993,15.11582538955887,10400.0
2006-10-24,15.115817711556115,15.30560691028056,14.999494772074948,14.999494772074948,7400.0
2006-10-25,15.252997213655672,15.345067383811394,15.01361336636792,15.314377717338065,36200.0
2006-10-26,15.203895498507505,15.676523931179675,15.160929490216567,15.676523931179675,78500.0
2006-10-27,15.71334636287691,15.71334636287691,15.71334636287691,15.71334636287691,800.0
2006-10-30,15.805417894236994,15.958868553404342,15.805417894236994,15.958868553404342,400.0
2006-10-31,16.112319421253,16.265770082407794,15.866798597552467,16.235080418471092,3200.0
2006-11-01,15.971139397745596,15.971139397745596,15.946586738764609,15.946586738764603,1400.0
2006-11-02,15.95886341890205,16.25348830873609,15.95886341890205,16.081624375033854,1300.0
2006-11-03,15.958858422237432,16.265759545741997,15.651957298732864,16.265759545741997,2500.0
2006-11-06,15.817690740890136,15.836104066660148,15.774724753112958,15.774724753112956,1000.0
2006-11-07,15.80541471073913,16.308732584112967,15.793138379501867,16.112315967258336,9800.0
2006-11-08,16.112315967258336,16.112315967258336,16.112315967258336,16.112315967258336,0.0
2006-11-09,16.511284139379338,16.726115211100133,16.419214014566187,16.726115211100133,5100.0
2006-11-10,16.572669435573314,16.787500569811176,16.572669435573314,16.744534577110702,2400.0
2006-11-13,16.879568378009623,16.879568378009623,16.756807412420873,16.879568378009623,3300.0
2006-11-14,16.578805962844477,16.578805962844477,16.57266779724614,16.57266779724614,2100.0
2006-11-15,16.1184552752596,16.56039269450448,16.1184552752596,16.56039269450448,1400.0
2006-11-16,16.572665775599745,16.572665775599745,16.321006870443902,16.394662507168167,1900.0
2006-11-17,16.572669799747725,16.572669799747725,16.321010833484472,16.431495486133805,1500.0
2006-11-20,16.327150744149233,16.572671570302887,16.327150744149233,16.333288911145033,1700.0
2006-11-21,16.327140004589886,16.327140004589886,15.989548066293937,16.265759545741997,5100.0
2006-11-22,16.265759545741997,16.265759545741997,16.25962138278372,16.265759545741997,2300.0
2006-11-23,16.265759545741997,16.265759545741997,16.265759545741997,16.265759545741997,3100.0
2006-11-24,16.265773167083758,16.314877341136086,16.173702987077625,16.173702987077625,2300.0
2006-11-27,16.265770082407794,16.296459746344496,16.112319421253,16.235080418471092,99800.0
2006-11-28,16.112315434969723,16.198247409320917,15.658101730815009,16.007968964370985,4600.0
2006-11-29,15.811555060797089,16.818190946616156,15.811555060797089,16.818190946616156,7200.0
2006-11-30,16.726115211100133,16.726115211100133,16.726115211100133,16.726115211100133,700.0
2006-12-01,16.4621896126777,16.4621896126777,16.45605144467262,16.45605144467262,700.0
2006-12-04,16.425351978021446,16.63404488276999,16.425351978021446,16.627906718426193,102000.0
2006-12-05,16.634051828155734,17.49337529259208,16.57267132982407,17.49337529259208,9300.0
2006-12-06,17.339923355850807,17.339923355850807,17.19874903959386,17.32764702294093,120600.0
2006-12-07,17.18647397166941,17.49337529259208,17.18647397166941,17.49337529259208,106900.0
2006-12-08,17.49337529259208,17.49337529259208,17.49337529259208,17.49337529259208,2500.0
2006-12-11,17.49337529259208,17.55475579092374,17.48723712568535,17.49337529259208,11600.0
2006-12-12,17.493369488525946,17.634543768334083,17.493369488525946,17.634543768334083,10900.0
2006-12-13,17.794140197196626,17.95372904026505,17.794140197196626,17.95372904026505,2600.0
2006-12-14,17.953727888909675,18.13786821947601,17.806415390309464,18.01510838934368,46000.0
2006-12-15,18.10717312214368,18.10717312214368,17.800271882785314,17.89234202044576,14300.0
2006-12-18,18.107179715822877,18.107179715822877,17.812554699728434,17.95372904026505,7700.0
2006-12-19,17.818688453641023,17.923034934003685,17.800273955670395,17.800273955670395,4200.0
2006-12-20,17.86165522243419,17.886206716728413,17.86165522243419,17.86165522243419,2200.0
2006-12-21,18.10716779661201,18.10716779661201,17.861647111482906,18.07647814999649,9100.0
2006-12-22,18.0457992114526,18.0457992114526,17.86165886907751,17.95372904026505,6100.0
2006-12-27,17.953722502464498,17.953722502464498,17.80641004806072,17.89234202044576,4000.0
2006-12-28,17.892337998978345,17.947580303305458,17.800267882011504,17.923028818457325,4700.0
2006-12-29,17.923032060436533,17.959859879737802,17.923032060436533,17.959859879737802,2200.0
2007-01-02,17.800271101785288,17.959859879737802,17.800271101785288,17.959859879737802,75300.0
2007-01-03,17.88007220087357,17.95372904026505,17.88007220087357,17.95372904026505,600.0
2007-01-04,17.812544209803093,17.923028818457325,17.812544209803093,17.923028818457325,700.0
2007-01-05,17.81868237369889,17.953718467201256,17.81868237369889,17.923028818457325,600.0
2007-01-08,18.070353016872623,18.266769706609967,17.935315664626337,18.260631538713696,86800.0
2007-01-09,18.41408126446785,18.41408126446785,18.205388249811687,18.29132025441043,1400.0
2007-01-10,18.40794270280781,18.50615104045697,18.40794270280781,18.414080870252853,15400.0
2007-01-11,18.57367315209683,20.550117776810986,18.57367315209683,20.507151767472667,16100.0
2007-01-12,21.18846366152433,21.78998986122388,21.18846366152433,21.483088595572838,33800.0
2007-01-15,21.54446755442165,21.75929984169312,21.483088238898823,21.60584921141526,15200.0
2007-01-16,21.483093870155383,21.89434054319208,21.483093870155383,21.80840854234689,37200.0
2007-01-17,22.452897167864094,23.072836679016564,21.82067898393961,22.98690470137868,355800.0
2007-01-18,22.900974221188868,22.900974221188868,22.293308660132844,22.293308660132844,52500.0
2007-01-19,22.40379878100491,22.40379878100491,22.09689742784046,22.09689742784046,11900.0
2007-01-22,22.139950001891915,22.139950001891915,21.832450696310083,21.95545088774952,12300.0
2007-01-23,21.955443394039214,22.13994244520941,21.77709329462717,22.07844354349692,9300.0
2007-01-24,22.096896268281757,22.096896268281757,21.74019601257976,21.832446725891128,3600.0
2007-01-25,21.734050741961923,21.88780039283997,21.54340033030109,21.7094502347734,13600.0
2007-01-26,21.770938471502355,21.770938471502355,21.22973936746312,21.52493823893032,95600.0
2007-01-29,21.52494229019872,21.52494229019872,21.06369352683732,21.512642041651844,30000.0
2007-01-30,21.51264700989212,21.51879830860243,21.082147595459908,21.358897386597263,48500.0
2007-01-31,21.371193298263048,22.13994125863223,21.371193298263048,21.678692482410725,12800.0
2007-02-01,21.83244448859177,22.139943706740947,21.586444175659285,22.139943706740947,30700.0
2007-02-02,21.832450696310083,21.95545088774952,21.61720212081621,21.95545088774952,3300.0
2007-02-05,21.95544464505801,22.47819237749848,21.7770945354836,22.139943706740947,73300.0
2007-02-06,22.44128894121972,23.0562872396293,22.2198891784271,22.65653740725014,17200.0
2007-02-07,22.490490567793685,22.687289861701245,22.44744086887845,22.57044101407883,7400.0
2007-02-08,22.44744068759077,22.5704408317978,22.44744068759077,22.44744068759077,8900.0
2007-02-09,22.57044101407883,22.57044101407883,22.18914267538702,22.57044101407883,5200.0
2007-02-12,22.57044101407883,22.57044101407883,22.299840225431456,22.57044101407883,8400.0
2007-02-13,22.5704408317978,22.5704408317978,22.299840045335824,22.44744068759077,15800.0
2007-02-14,22.754938492144284,23.037837164404227,22.754938492144284,22.90868807655067,9200.0
2007-02-15,22.8471898273882,22.87178797860425,22.8471898273882,22.87178797860425,700.0
2007-02-16,22.871789007571348,23.35148934136969,22.85948875839368,23.01323835406552,4000.0
2007-02-19,22.761082374955052,23.52368117605373,22.761082374955052,23.23463127100337,2700.0
2007-02-20,23.24694146606101,23.671291907610318,23.216192012072803,23.412991332836885,14200.0
2007-02-21,23.67743809963222,24.29243649183046,23.615939198825476,24.04028724487049,7700.0
2007-02-22,23.9849500605316,24.52614959058181,23.9849500605316,24.292449420282004,6500.0
2007-02-23,24.32318136602299,24.83978001211694,24.32318136602299,24.599931059650505,61300.0
2007-02-26,25.21493071333287,25.21493071333287,24.13868367069061,24.138683670690604,3200.0
2007-02-27,23.769690501344748,24.29243823378521,23.769690501344748,23.98493901563603,5600.0
2007-02-28,23.36994132779656,24.29243901178852,23.24079221508558,24.20633960331454,5700.0
2007-03-01,23.67744124515113,23.984940482101155,23.099343524256987,23.523691626676133,11600.0
2007-03-02,23.369945712297792,23.523695355141854,22.754947140921534,22.957897795571714,7800.0
2007-03-05,22.601197613238934,23.363796877885903,22.601197613238934,22.754947256866416,2000.0
2007-03-06,22.75494455645261,22.908694181834047,22.601194931071177,22.601194931071177,1000.0
2007-03-07,22.60118655757437,23.36993439966873,22.60118655757437,23.36378544918616,4400.0
2007-03-08,22.976340390567607,23.369938987625545,22.96404014115546,22.96404014115545,11500.0
2007-03-09,23.3699427910584,23.3699427910584,22.6626935839684,22.705743290900863,3500.0
2007-03-12,22.705735852076383,22.75493684161322,21.690990076218423,22.53353708076208,2800.0
2007-03-13,22.662681143250538,23.06857983296144,21.73403495858969,21.73403495858969,4000.0
2007-03-14,22.139943706740947,22.139943706740947,21.69714408187561,22.139943706740947,2300.0
2007-03-15,22.13994244520941,22.545841296196947,21.684842596025717,22.07844354349692,4300.0
2007-03-16,22.44744292489013,22.44744292489013,22.139943706740947,22.139943706740947,1100.0
2007-03-19,22.447445305689737,23.216193432596924,22.066146891633043,22.601194931071177,6000.0
2007-03-20,22.64423997990896,22.810289822683544,22.139941500089527,22.44744068759077,3800.0
2007-03-21,23.06244645100695,23.216196094013664,22.139948592966675,22.53969860319748,10000.0
2007-03-22,22.754942575231727,22.970191093611295,22.44744335124211,22.736493372522883,12300.0
2007-03-23,22.85334429939803,23.369943136251216,22.81644354461097,23.369943136251216,17000.0
2007-03-26,23.36993682976981,23.36993682976981,22.90868807655066,22.90868807655067,6700.0
2007-03-27,22.93944371453471,23.369943136251216,22.93944371453471,23.369943136251216,5700.0
2007-03-28,22.95789846217681,23.271546710431103,22.761096755271375,23.271546710431103,3100.0
2007-03-29,23.326883010089496,23.326883010089496,22.60733386233273,22.988634453397577,2400.0
2007-03-30,22.754945745578105,23.216194645826317,22.754945745578105,23.216194645826317,3500.0
2007-04-02,22.822596801767503,22.822596801767503,22.81644550242528,22.81644550242528,1000.0
2007-04-03,23.369933935164784,24.42158039919947,22.908685239076,23.97878324625613,5400.0
2007-04-04,23.529832450888065,23.98493219661649,23.529832450888065,23.97878324625613,1000.0
2007-04-05,24.28628928167668,24.440038890751268,23.67743979748685,23.98493901563603,6100.0
2007-04-09,24.403145878750934,24.403145878750934,24.403145878750934,24.403145878750934,400.0
2007-04-10,24.292433248210934,24.292433248210934,23.745085127603765,24.138683670690604,5400.0
2007-04-11,24.04643167239547,24.599931059650505,24.04643167239547,24.599931059650505,4600.0
2007-04-12,24.59993214513268,24.59993214513268,24.034134831890142,24.446182569225595,9300.0
2007-04-13,24.53843496148625,24.53843496148625,24.14483404909546,24.45848451955957,4500.0
2007-04-16,24.599934137510235,24.599934137510235,24.15098562102458,24.15098562102458,1900.0
2007-04-17,23.948038312661893,23.98493906348524,23.849638656499163,23.849638656499163,3200.0
2007-04-18,23.84964472575424,23.84964472575424,23.677445870156536,23.677445870156536,40100.0
2007-04-19,23.58518238826,23.97878324625613,23.47448251351612,23.97878324625613,4000.0
2007-04-20,23.98493901563603,23.98493901563603,23.65283929698703,23.98493901563603,30900.0
2007-04-23,23.720015906006093,23.720015906006093,23.41812376036448,23.646084046966863,2600.0
2007-04-24,23.720006695109166,23.720006695109166,23.411954660107757,23.70152432508925,9500.0
2007-04-25,23.683049811127443,24.33612125286448,23.683049811127443,24.114323316038632,25800.0
2007-04-26,24.27450748357998,25.371172255545147,24.27450748357998,25.37117225554515,13700.0
2007-04-27,25.25411384601041,25.26027385430338,24.64416961395452,24.94606172583597,3900.0
2007-04-30,24.94605748796937,24.952217495215876,24.705774900841824,24.952217495215876,23300.0
2007-05-01,25.001513849295616,25.001513849295616,24.64417222392799,24.90293490415855,7500.0
2007-05-02,24.66881015686125,24.952217495215876,24.65648779211748,24.952217495215876,4800.0
2007-05-03,24.644174687527578,25.260279054715767,24.644174687527578,25.093930593544755,28600.0
2007-05-04,25.09391688287081,25.525190174316183,25.09391688287081,25.25410524695784,10900.0
2007-05-07,25.22946486588353,25.2972366969552,24.68113256030481,24.71193729708717,7000.0
2007-05-08,25.13089788974301,25.13089788974301,24.79820096491114,25.01383655494013,12900.0
2007-05-09,25.260270083645725,25.260270083645725,25.106244046550323,25.16785352128816,800.0
2007-05-10,24.983015087333733,25.044626893432945,24.798184369536276,24.865956181120364,17100.0
2007-05-11,24.73657928094943,24.890605298015743,24.73657928094943,24.841315844434284,2400.0
2007-05-14,25.10624643350394,25.10624643350394,24.46549749420825,24.46549749420825,2400.0
2007-05-15,24.243699603663515,24.46549749420825,24.243699603663515,24.46549749420825,1000.0
2007-05-16,24.49013869812775,24.49013869812775,24.034220616555437,24.182086639031805,2100.0
2007-05-17,24.1820866390318,24.1820866390318,23.74465327917573,24.182086639031805,2600.0
2007-05-18,24.1882527938072,24.57639914498984,24.1882527938072,24.57639914498984,600.0
2007-05-22,24.1820890599348,24.39772458278925,24.065030111849648,24.39772458278925,1200.0
2007-05-23,24.09583768109992,24.101997689511776,23.720013711194053,24.02806583731345,12400.0
2007-05-24,24.028066767283565,24.028066767283565,23.781624116749363,23.781624116749363,900.0
2007-05-25,23.504375336721612,23.65840138126041,23.504375336721612,23.54134008325034,33300.0
2007-05-28,23.103907856419927,23.190162069710382,23.103907856419927,23.190162069710382,600.0
2007-05-29,22.802008323894174,22.820493042322152,22.487796313622194,22.56789049280928,7800.0
2007-05-30,22.48781496939993,22.78970721816861,22.33378883947254,22.78970721816861,3000.0
2007-05-31,22.94988569441813,23.596794754009164,22.94988569441813,23.56599000836225,7200.0
2007-06-01,23.713849004989797,24.034221084466136,23.713849004989797,23.880195051919504,16300.0
2007-06-04,24.17593189196129,24.17593189196129,23.307224990314623,24.02806583731345,11500.0
2007-06-05,24.021909193267017,24.02806920254161,23.874043117909935,23.874043117909935,3400.0
2007-06-06,23.997266574779104,23.997266574779104,23.41196693144269,23.79395099699049,5700.0
2007-06-07,23.68304170995861,23.68304170995861,23.44276147733953,23.44276147733953,2500.0
2007-06-08,23.658408052124447,23.658408052124447,23.411965371273563,23.411965371273563,7700.0
2007-06-11,23.411971971099128,23.750828990104065,23.411971971099128,23.72002423387675,14300.0
2007-06-12,23.720017547211373,23.720017547211373,23.35035587618664,23.411965371273563,41700.0
2007-06-13,23.713853702782195,24.02806583731345,23.264095530426804,24.02806583731345,16400.0
2007-06-14,24.028072082612205,24.028072082612205,23.812436478381795,23.904850730086903,6300.0
2007-06-15,24.02191648550981,24.02191648550981,23.72002423387675,23.72002423387675,2000.0
2007-06-18,24.02808025194777,24.02808025194777,23.411975630102965,23.424298004570176,4300.0
2007-06-19,23.56599088343793,23.713856958385858,23.103912630821497,23.713856958385858,2700.0
2007-06-20,24.18208844578068,24.18208844578068,24.021902397192893,24.021902397192893,2500.0
2007-06-21,24.02189734943842,24.089666819051804,23.9787679047748,23.9787679047748,15000.0
2007-06-22,24.021902111616267,24.12663869016876,23.96645264348529,24.12663869016876,2200.0
2007-06-25,24.12664242366161,24.12664242366161,23.88019978266561,24.02806583731345,1300.0
2007-06-26,23.90484451681545,24.02806583731345,23.874039774253752,24.02806583731345,6700.0
2007-06-27,23.81243007227981,23.89252193216062,23.59679217580923,23.892521932160623,6500.0
2007-06-28,24.33611904171168,24.33611904171168,24.09583874873245,24.09583874873245,3400.0
2007-06-29,23.904846067299683,24.70578117710908,23.904846067299683,24.52711271856219,9000.0
2007-07-03,24.280664894617576,25.414296645036515,24.280664894617576,25.26027060476356,4600.0
2007-07-04,25.7161985311065,25.722358540957632,25.41430634286233,25.420466352713465,2000.0
2007-07-05,25.432785966647295,25.432785966647295,25.291082252909376,25.4266259574637,7200.0
2007-07-06,25.87637402629472,26.517122899577437,25.568321954553102,26.184426098036315,13300.0
2007-07-09,26.030400062165512,26.800530241519525,26.030400062165512,26.184426098036315,43800.0
2007-07-10,26.33845177710422,26.800529878456924,26.33845177710422,26.646503844672687,15600.0
2007-07-11,26.94840789012808,27.416646206967744,26.94224552989561,27.416646206967744,9000.0
2007-07-12,27.41664405306085,27.45977117029272,26.837506800053067,26.84366680954979,11400.0
2007-07-13,27.30574631374479,27.30574631374479,26.86831276191501,27.10859309742005,3900.0
2007-07-16,26.843663746974403,27.25645484370796,26.843663746974403,26.954562707275883,1700.0
2007-07-17,27.102423904244,27.102423904244,26.812854187649886,27.102423904244,2500.0
2007-07-18,27.145626799393263,27.15179662650408,26.756861779485423,27.15179662650408,10600.0
2007-07-19,27.46033829072493,27.46033829072493,27.059231284205328,27.3060667272939,11300.0
2007-07-20,27.090088939406428,27.23201850292893,26.880279507678097,27.15179662650408,24400.0
2007-07-23,26.99752505476258,27.42948592643825,26.68898191127958,27.15179662650408,11400.0
2007-07-24,27.046875784536734,27.046875784536734,26.337226066921698,26.46064371615856,15900.0
2007-07-25,26.46065454520994,26.46065454520994,25.609075006361238,25.763346542544124,11000.0
2007-07-26,25.763342473345187,25.763342473345187,24.868567234010552,25.30669776261009,14500.0
2007-07-27,25.584397226080288,25.584397226080288,24.757501496609414,24.757501496609414,1900.0
2007-07-30,24.991996888132636,25.7386707981026,24.991996888132636,25.04136492548482,2600.0
2007-07-31,25.300526981999525,25.38691864871328,24.75132079732237,24.75132079732237,2300.0
2007-08-01,24.411937197739174,24.837725937805263,23.88741238044284,24.837725937805263,10600.0
2007-08-02,24.75133142380825,24.75133142380825,24.140414962053462,24.529179983170145,2300.0
2007-08-03,24.239145202946844,24.374904920339183,24.134241678777894,24.140411505024343,3000.0
2007-08-07,24.14040975619668,24.76983791760325,23.90591871186635,24.023164234031515,24700.0
2007-08-08,24.22063021142526,24.73898264641563,24.22063021142526,24.26382605150806,3700.0
2007-08-09,24.22062635779436,24.374897863258017,23.825691680446816,24.22062635779436,12400.0
2007-08-10,23.757821587324106,23.757821587324106,23.29500688107753,23.70228372841462,3600.0
2007-08-13,23.708448714839825,24.36873305995189,23.708448714839825,23.881234437278973,8700.0
2007-08-14,24.06636009237488,24.06636009237488,23.295002397106455,23.449273936160147,13300.0
2007-08-15,23.449274664875677,23.449274664875677,22.381715863928072,22.38171586392808,1900.0
2007-08-16,21.770796706002542,21.770796706002542,20.77111788995052,21.62886718645169,3100.0
2007-08-17,22.400225118391116,22.94943137465466,22.400225118391116,22.83218586226024,7700.0
2007-08-20,22.585354325507257,22.67174837219253,21.449915605897232,22.215103541415825,9200.0
2007-08-21,22.3878831138238,22.83218586226024,22.3878831138238,22.83218586226024,500.0
2007-08-22,22.8321924579134,24.37490816452917,22.8321924579134,24.30085846973087,7100.0
2007-08-23,24.37490856504935,24.473642277735223,23.763992099432294,24.041681401985503,25600.0
2007-08-24,23.973793324666037,24.06635717848963,23.757814137739764,23.757814137739764,55400.0
2007-08-27,24.368730394183,24.368730394183,23.634396450640494,23.757814137739764,5500.0
2007-08-28,23.930598374787333,23.930598374787333,22.83218586226024,22.83218586226024,7300.0
2007-08-29,22.82601700833952,23.140729899210196,22.80133299815446,23.14072989921019,11400.0
2007-08-30,22.832186548727226,23.27648931052196,22.832186548727226,22.955604244114284,1000.0
2007-08-31,23.140729889955725,24.36873232520796,23.041996203251788,23.671424338738195,3700.0
2007-09-04,23.671424338738195,23.671424338738195,23.671424338738195,23.671424338738195,0.0
2007-09-05,23.763995892658112,24.220640857968643,23.6714343463639,23.91209766232573,34000.0
2007-09-06,24.37489559562585,25.15859505295209,24.08486443905736,24.68343857784896,50200.0
2007-09-07,24.683440197437296,24.683440197437296,24.38106701926032,24.54151069878159,9000.0
2007-09-10,24.54151589862205,24.54151589862205,24.066359291665957,24.21446099998864,2100.0
2007-09-11,23.782508407290592,24.51684031367538,23.782508407290592,24.51067048595681,2300.0
2007-09-12,24.25148874729313,24.467470343567594,24.06636334619873,24.35639463211151,3300.0
2007-09-13,24.3749018686157,24.3749018686157,24.060188981513665,24.060188981513665,8700.0
2007-09-14,24.374889800332067,24.43042761808757,23.912075437034613,24.078688890301173,6200.0
2007-09-17,24.52917271575398,24.52917271575398,23.979966458002988,23.979966458002988,2300.0
2007-09-18,23.75781633971205,24.15892327146176,23.60971463066694,23.94294171052083,1600.0
2007-09-19,23.94294171052083,23.949113890145988,23.94294171052083,23.94294171052083,500.0
2007-09-20,23.9244236920493,23.998473350421936,23.918251514020472,23.918251514020472,1800.0
2007-09-21,23.788658002209644,23.93058745899845,23.788658002209644,23.8195118225558,2100.0
2007-09-24,23.757814137739764,23.887401649895526,23.757814137739764,23.757814137739764,3500.0
2007-09-25,24.04785247226312,24.04785247226312,23.757821174772484,23.76399100165648,9900.0
2007-09-26,23.46,23.46,23.295,23.295,3463.0
2007-09-27,23.45,23.63,23.325,23.325,710.0
2007-09-28,23.325,23.63,23.325,23.325,2760.0
2007-10-01,24.06,24.06,22.895,23.995,11100.0
2007-10-02,23.85,23.85,23.295,23.295,835.0
2007-10-03,23.295,23.76,23.295,23.76,1550.0
2007-10-04,23.75,23.75,23.48,23.575,12270.0
2007-10-05,23.575,23.76,23.46,23.76,6698.0
2007-10-09,23.945,24.345,23.635,23.76,13936.0
2007-10-10,23.77,24.06,23.635,23.82,14200.0
2007-10-11,24.065,24.62,24.065,24.24,8153.0
2007-10-12,24.075,25.3,24.075,24.16,436951.0
2007-10-15,24.08,24.08,24.075,24.075,923.0
2007-10-16,24.065,24.375,23.76,24.13,3784.0
2007-10-17,24.375,24.685,24.375,24.62,9092.0
2007-10-18,24.685,24.81,24.535,24.685,34171.0
2007-10-19,24.685,24.685,24.075,24.075,6006.0
2007-10-22,23.95,24.375,23.95,24.375,14053.0
2007-10-23,24.68,24.685,24.225,24.645,16527.0
2007-10-24,24.53,24.83,24.375,24.405,750.0
2007-10-25,24.8,25.295,23.92,24.68,79042.0
2007-10-26,24.68,24.685,24.615,24.685,12050.0
2007-10-29,24.995,24.995,24.375,24.56,6906.0
2007-10-30,24.225,24.645,24.225,24.47,7440.0
2007-10-31,24.47,24.685,24.085,24.25,6239.0
2007-11-01,24.1,24.375,24.065,24.065,5090.0
2007-11-02,24.37,24.5,24.075,24.13,1194.0
2007-11-05,24.065,24.685,23.82,24.645,6258.0
2007-11-06,24.065,24.685,24.065,24.615,4465.0
2007-11-07,24.73,24.73,23.805,24.11,9626.0
2007-11-08,23.86,24.17,23.495,23.815,5028.0
2007-11-09,23.815,23.825,22.57,22.88,12513.0
2007-11-12,23.49,23.49,22.26,22.26,4520.0
2007-11-13,22.265,22.655,22.265,22.265,4740.0
2007-11-14,22.685,22.875,22.345,22.38,5301.0
2007-11-15,22.72,23.02,22.265,22.965,5647.0
2007-11-16,22.96,23.1,22.265,22.875,6162.0
2007-11-19,22.41,22.875,22.41,22.72,5624.0
2007-11-20,22.875,22.875,22.57,22.605,1648.0
2007-11-21,22.41,22.565,22.26,22.315,7698.0
2007-11-22,22.265,22.565,22.26,22.37,11744.0
2007-11-23,22.525,23.15,22.525,22.565,6902.0
2007-11-26,22.38,22.565,21.645,21.645,8073.0
2007-11-27,21.94,22.25,21.635,21.635,6165.0
2007-11-28,22.24,22.46,21.65,21.83,4286.0
2007-11-29,22.1,22.875,21.23,21.23,9619.0
2007-11-30,21.635,21.655,21.025,21.175,5413.0
2007-12-03,20.965,21.14,18.84,20.275,35399.0
2007-12-04,20.555,21.19,20.185,20.71,11588.0
2007-12-05,21.135,22.1,21.135,21.94,6885.0
2007-12-06,22.255,22.43,21.635,22.43,17806.0
2007-12-07,22.64,22.71,22.49,22.71,1200.0
2007-12-10,22.805,23.815,22.805,22.995,2979.0
2007-12-11,22.995,23.23,22.26,22.41,5005.0
2007-12-12,22.445,22.865,22.37,22.85,3145.0
2007-12-13,22.72,22.83,22.65,22.825,1057.0
2007-12-14,22.415,22.72,22.415,22.58,670.0
2007-12-17,22.47,22.47,21.855,22.315,30229.0
2007-12-18,21.985,23.165,21.985,23.165,45777.0
2007-12-19,22.41,24.035,22.41,23.565,14234.0
2007-12-20,23.64,24.41,23.515,24.06,44926.0
2007-12-21,24.105,24.265,23.835,24.11,11008.0
2007-12-24,24.42,24.42,24.025,24.41,925.0
2007-12-27,24.26,24.26,23.935,23.935,970.0
2007-12-28,23.94,24.325,23.94,24.235,2330.0
2007-12-31,24.42,24.425,24.405,24.42,4700.0
2008-01-02,24.34,24.42,24.11,24.42,11325.0
2008-01-03,24.42,24.42,24.095,24.175,1980.0
2008-01-04,24.42,24.475,23.805,24.13,68391.0
2008-01-07,23.495,24.265,23.495,23.88,4600.0
2008-01-08,24.42,24.42,23.955,24.11,7511.0
2008-01-09,23.8,24.4,23.8,24.37,19725.0
2008-01-10,24.11,24.37,21.89,22.565,20330.0
2008-01-11,23.165,23.165,22.1,22.36,4013.0
2008-01-14,22.39,22.39,21.575,21.635,6877.0
2008-01-15,21.76,21.76,21.325,21.335,5949.0
2008-01-16,21.02,21.32,20.43,20.555,6220.0
2008-01-17,20.77,21.635,19.845,20.185,640901.0
2008-01-18,20.215,20.66,20.03,20.09,20229.0
2008-01-21,19.98,20.08,19.33,19.98,3612.0
2008-01-22,19.515,20.425,19.515,20.12,8227.0
2008-01-23,19.855,20.445,19.325,20.445,10509.0
2008-01-24,20.135,20.56,20.135,20.475,4602.0
2008-01-25,20.91,21.21,20.405,20.405,14354.0
2008-01-28,19.825,20.12,19.515,19.515,7134.0
2008-01-29,19.86,19.86,19.59,19.675,289.0
2008-01-30,19.975,19.98,19.845,19.875,2018.0
2008-01-31,19.875,20.135,19.875,19.98,1596.0
2008-02-01,19.98,19.98,19.79,19.98,8451.0
2008-02-04,19.91,19.975,19.895,19.975,2994.0
2008-02-05,19.825,19.975,19.275,19.39,4951.0
2008-02-06,19.825,19.92,19.695,19.875,1333.0
2008-02-07,19.75,19.82,19.355,19.355,5945.0
2008-02-08,19.515,19.725,19.365,19.365,496.0
2008-02-11,19.74,19.74,19.545,19.545,419.0
2008-02-12,19.82,19.98,19.67,19.67,790.0
2008-02-13,19.795,19.795,19.515,19.7,7338.0
2008-02-14,19.905,19.985,19.7,19.91,3881.0
2008-02-15,19.7,19.825,19.125,19.78,105636.0
2008-02-19,19.98,19.98,19.205,19.765,49128.0
2008-02-20,19.825,19.825,19.52,19.67,950.0
2008-02-21,19.67,19.82,19.515,19.515,401.0
2008-02-22,19.585,19.825,19.585,19.825,950.0
2008-02-25,19.81,19.825,19.485,19.515,4276.0
2008-02-26,19.455,19.625,19.33,19.33,33937.0
2008-02-27,19.235,19.38,18.585,18.585,22292.0
2008-02-28,18.73,18.73,18.275,18.275,10380.0
2008-02-29,18.585,18.74,18.585,18.74,33000.0
2008-03-03,18.795,18.825,18.275,18.275,11462.0
2008-03-04,18.125,18.38,18.125,18.275,6840.0
2008-03-05,18.29,18.385,18.12,18.12,6570.0
2008-03-06,18.065,18.085,17.445,17.445,5840.0
2008-03-07,17.865,17.965,17.785,17.965,2422.0
2008-03-10,17.785,17.785,17.345,17.345,4769.0
2008-03-11,17.225,17.55,17.225,17.285,86530.0
2008-03-12,17.345,17.835,17.035,17.165,11935.0
2008-03-13,16.94,17.125,16.89,16.89,6265.0
2008-03-14,16.925,17.08,16.925,16.945,102075.0
2008-03-17,17.035,17.035,16.585,16.865,5514.0
2008-03-18,16.765,17.1,16.765,17.1,7050.0
2008-03-19,16.76,17.55,16.76,17.1,129079.0
2008-03-20,17.045,17.345,17.045,17.235,41700.0
2008-03-24,17.345,18.43,17.345,18.275,13403.0
2008-03-25,18.64,18.94,18.58,18.865,8768.0
2008-03-26,18.74,20.135,18.74,19.355,11062.0
2008-03-27,19.36,19.515,18.895,18.955,16287.0
2008-03-28,18.895,19.02,18.71,18.71,3927.0
2008-03-31,18.71,19.05,18.71,18.895,12317.0
2008-04-01,19.235,19.835,19.095,19.825,3948.0
2008-04-02,19.825,20.665,19.825,20.225,4529.0
2008-04-03,20.135,20.315,19.9,19.9,7968.0
2008-04-04,19.825,20.195,19.515,20.13,5540.0
2008-04-07,19.98,20.09,19.98,20.09,1200.0
2008-04-08,20.095,20.195,19.855,19.905,3730.0
2008-04-09,19.855,20.185,19.67,19.885,3915.0
2008-04-10,19.95,19.98,19.205,19.3,153475.0
2008-04-11,19.3,19.975,19.3,19.725,19465.0
2008-04-14,19.725,19.885,19.725,19.765,162892.0
2008-04-15,20.085,20.155,19.825,20.01,4690.0
2008-04-16,19.825,21.675,19.7,21.275,29005.0
2008-04-17,21.275,21.275,21.01,21.065,9910.0
2008-04-18,20.915,21.375,20.79,20.845,8625.0
2008-04-21,21.05,21.05,20.61,20.88,2506.0
2008-04-22,20.92,21.1,20.71,20.95,4158.0
2008-04-23,20.61,20.63,20.48,20.48,6800.0
2008-04-24,20.33,20.33,20.025,20.3,925.0
2008-04-25,20.395,20.395,20.005,20.395,27605.0
2008-04-28,20.175,20.175,20.005,20.175,1450.0
2008-04-29,20.17,20.17,19.93,20.04,6402.0
2008-04-30,19.865,20.085,19.69,19.99,46345.0
2008-05-01,19.87,20.485,19.865,20.17,5260.0
2008-05-02,20.175,20.475,20.16,20.445,5050.0
2008-05-05,20.485,20.795,20.185,20.46,5863.0
2008-05-06,20.79,20.79,20.175,20.455,8465.0
2008-05-07,20.455,20.455,19.86,19.865,141250.0
2008-05-08,19.86,20.455,19.07,19.07,20881.0
2008-05-09,19.55,19.805,18.625,18.855,24776.0
2008-05-12,19.24,19.245,19.12,19.175,3796.0
2008-05-13,19.55,19.575,19.24,19.425,16849.0
2008-05-14,19.68,20.735,19.245,19.245,16355.0
2008-05-15,19.43,20.48,19.43,19.87,2018.0
2008-05-16,19.87,19.965,19.775,19.805,10277.0
2008-05-20,19.855,20.135,19.835,19.96,20185.0
2008-05-21,20.475,20.475,19.96,20.05,7508.0
2008-05-22,20.485,20.485,20.115,20.15,55600.0
2008-05-23,20.15,20.15,19.865,19.87,3050.0
2008-05-26,20.17,20.17,19.25,19.68,4572.0
2008-05-27,20.015,20.175,19.445,20.135,17080.0
2008-05-28,20.175,20.175,19.91,20.145,14410.0
2008-05-29,20.175,20.175,20.065,20.065,1126.0
2008-05-30,19.945,20.175,19.57,19.75,2683.0
2008-06-02,19.89,20.175,19.89,20.115,16952.0
2008-06-03,20.02,20.475,19.965,20.455,16165.0
2008-06-04,20.385,20.385,20.28,20.38,2459.0
2008-06-05,20.485,20.485,20.185,20.24,13360.0
2008-06-06,19.895,19.895,19.37,19.68,4589.0
2008-06-09,19.405,20.17,19.405,20.17,85006.0
2008-06-10,20.17,20.475,19.865,20.35,3427.0
2008-06-11,20.025,20.3,19.86,19.86,3669.0
2008-06-12,19.865,20.085,19.56,19.865,3998.0
2008-06-13,19.99,20.4,19.855,20.395,4638.0
2008-06-16,20.175,20.42,20.175,20.395,1631.0
2008-06-17,19.685,20.45,19.685,20.175,3548.0
2008-06-18,19.69,19.985,19.69,19.985,3978.0
2008-06-19,20.02,20.115,19.685,19.865,33395.0
2008-06-20,19.71,19.71,19.445,19.575,2625.0
2008-06-23,19.44,19.525,18.935,19.215,5678.0
2008-06-24,18.955,19.55,18.955,19.29,18265.0
2008-06-25,19.705,19.705,18.935,18.94,3875.0
2008-06-26,18.94,18.99,18.875,18.985,9310.0
2008-06-27,19.135,19.16,18.99,19.15,630.0
2008-06-30,18.94,19.245,18.7,19.245,3600.0
2008-07-02,19.555,19.555,18.825,18.93,2310.0
2008-07-03,18.78,19.12,18.78,19.03,3601.0
2008-07-04,19.085,19.71,19.085,19.7,3140.0
2008-07-07,19.71,19.865,19.245,19.675,15305.0
2008-07-08,20.17,20.17,19.245,19.43,4634.0
2008-07-09,19.43,19.86,18.695,18.695,1949.0
2008-07-10,19.55,19.555,18.875,19.555,5120.0
2008-07-11,19.555,19.56,19.33,19.33,2120.0
2008-07-14,19.775,19.775,18.715,19.01,2710.0
2008-07-15,18.705,18.935,18.695,18.695,2374.0
2008-07-16,18.78,19.24,18.625,19.085,1182.0
2008-07-17,18.78,19.165,18.635,19.085,1715.0
2008-07-18,19.085,19.32,19.085,19.245,16575.0
2008-07-21,19.29,19.29,19.29,19.29,500.0
2008-07-22,19.225,19.365,19.04,19.29,809.0
2008-07-23,19.32,19.32,18.735,19.32,2877.0
2008-07-24,19.29,19.29,18.625,18.625,6730.0
2008-07-25,18.66,18.965,18.635,18.635,1265.0
2008-07-28,18.635,19.29,18.635,18.96,14050.0
2008-07-29,19.29,19.29,18.665,19.28,5400.0
2008-07-30,19.29,19.75,18.985,19.29,11360.0
2008-07-31,19.735,19.735,19.29,19.655,182941.0
2008-08-01,19.655,19.75,18.82,19.29,49310.0
2008-08-05,19.29,19.455,19.135,19.455,9025.0
2008-08-06,19.66,19.75,19.295,19.75,15075.0
2008-08-07,19.57,20.155,19.57,19.66,2701.0
2008-08-08,19.73,20.21,19.73,20.21,270.0
2008-08-11,20.22,20.995,19.755,20.995,8038.0
2008-08-12,21.43,21.43,20.755,20.755,650.0
2008-08-13,20.75,20.845,20.535,20.545,2205.0
2008-08-14,20.845,20.845,19.91,20.78,647.0
2008-08-15,21.12,21.12,20.575,20.845,2690.0
2008-08-18,20.72,20.97,19.94,20.42,6000.0
2008-08-19,19.925,20.69,19.925,20.69,1928.0
2008-08-20,20.96,20.96,20.22,20.22,3450.0
2008-08-21,20.22,20.69,20.22,20.535,574.0
2008-08-22,20.38,20.84,20.38,20.38,515.0
2008-08-25,20.38,20.38,20.38,20.38,55300.0
2008-08-26,20.38,20.535,20.38,20.38,10794.0
2008-08-27,20.38,21.46,20.38,21.31,3245.0
2008-08-28,21.465,21.465,21.46,21.46,170.0
2008-08-29,21.31,21.69,20.69,21.315,2440.0
2008-09-02,21.22,21.22,21.16,21.16,250.0
2008-09-03,21.0,21.22,21.0,21.22,266.0
2008-09-04,21.22,21.22,21.0,21.0,5350.0
2008-09-05,21.155,21.275,20.845,21.22,9700.0
2008-09-08,21.465,21.465,20.845,21.0,5304.0
2008-09-09,21.095,21.095,20.69,20.84,3010.0
2008-09-10,20.38,20.38,19.915,20.22,101995.0
2008-09-11,20.025,20.065,19.2,20.06,2690.0
2008-09-12,20.22,20.715,19.73,19.91,1089.0
2008-09-15,19.595,20.525,18.72,19.3,10664.0
2008-09-16,18.735,19.91,18.735,19.6,3867.0
2008-09-17,19.6,19.905,18.665,19.595,34110.0
2008-09-18,19.6,19.91,19.355,19.91,4475.0
2008-09-19,19.91,21.685,19.495,20.535,14512.0
2008-09-22,19.91,19.91,19.26,19.29,4220.0
2008-09-23,19.135,19.755,18.665,18.98,2137.0
2008-09-24,19.29,19.29,18.665,18.715,1450.0
2008-09-25,19.28,19.28,18.64,18.665,1750.0
2008-09-26,18.665,18.885,18.665,18.885,500.0
2008-09-29,19.28,19.28,18.355,18.515,1030.0
2008-09-30,18.355,19.9,18.05,19.415,15569.0
2008-10-01,19.445,19.445,18.05,18.82,2481.0
2008-10-02,18.51,18.51,18.05,18.3,4834.0
2008-10-03,18.2,18.2,16.88,17.265,9550.0
2008-10-06,16.835,16.835,14.31,14.995,26650.0
2008-10-07,15.245,15.55,14.78,14.78,1565.0
2008-10-08,14.78,15.245,14.035,14.62,46867.0
2008-10-09,14.315,15.74,14.315,15.05,4085.0
2008-10-10,14.87,14.87,12.91,14.25,9415.0
2008-10-14,15.93,15.99,14.935,15.24,4695.0
2008-10-15,15.55,15.555,15.18,15.18,1480.0
2008-10-16,14.63,15.245,13.75,15.245,12985.0
2008-10-17,15.86,16.17,15.555,15.865,4602.0
2008-10-20,16.115,16.8,16.115,16.425,5606.0
2008-10-21,16.795,16.795,16.02,16.55,1024.0
2008-10-22,16.55,17.515,16.495,17.28,5315.0
2008-10-23,17.29,17.29,17.29,17.29,28.0
2008-10-24,16.495,17.105,16.18,16.18,2370.0
2008-10-27,14.62,15.83,14.62,15.555,1977.0
2008-10-28,16.18,16.18,14.945,15.555,5199.0
2008-10-29,15.56,15.56,14.94,15.17,2200.0
2008-10-30,15.79,15.79,14.41,14.615,8763.0
2008-10-31,14.935,14.935,14.31,14.62,10942.0
2008-11-03,14.465,14.62,14.175,14.175,22210.0
2008-11-04,14.865,14.865,13.79,14.25,26977.0
2008-11-05,14.25,14.25,13.845,13.845,1020.0
2008-11-06,13.785,13.785,13.38,13.38,12480.0
2008-11-07,13.725,13.74,13.115,13.74,11691.0
2008-11-10,13.44,13.74,12.81,13.74,1127.0
2008-11-11,13.74,13.74,12.965,12.965,1026.0
2008-11-12,13.43,13.74,12.805,13.11,674.0
2008-11-13,12.81,12.81,11.865,12.365,16540.0
2008-11-14,12.365,12.645,11.865,12.49,147400.0
2008-11-17,12.18,12.485,12.18,12.18,700.0
2008-11-18,12.49,12.49,11.865,11.865,4496.0
2008-11-19,12.02,12.02,11.875,12.02,1050.0
2008-11-20,11.875,11.875,11.24,11.315,1947.0
2008-11-21,11.24,12.18,11.235,12.18,5104.0
2008-11-24,12.49,12.49,11.875,12.365,3165.0
2008-11-25,11.865,12.18,11.865,12.18,9350.0
2008-11-26,11.865,12.795,11.71,12.795,283756.0
2008-11-27,12.02,12.02,11.615,11.865,3790.0
2008-11-28,11.865,12.96,11.865,12.645,25250.0
2008-12-01,13.725,13.725,12.18,12.295,2033.0
2008-12-02,12.185,12.185,11.74,11.865,22634.0
2008-12-03,11.86,12.485,11.86,11.865,321.0
2008-12-04,11.865,11.865,11.615,11.615,2660.0
2008-12-05,11.24,11.615,10.93,11.43,21877.0
2008-12-08,11.49,11.86,11.365,11.43,26110.0
2008-12-09,11.43,11.43,11.365,11.43,46935.0
2008-12-10,11.71,11.71,11.24,11.43,37095.0
2008-12-11,11.25,11.865,11.24,11.305,112107.0
2008-12-12,11.4,12.18,11.24,11.555,121910.0
2008-12-15,11.56,12.555,11.555,12.34,26950.0
2008-12-16,12.49,12.645,12.18,12.645,106916.0
2008-12-18,12.645,12.985,12.615,12.865,5851.0
2008-12-19,13.115,13.115,12.49,12.805,14625.0
2008-12-22,13.43,13.43,13.115,13.36,4900.0
2008-12-23,13.215,13.74,12.84,13.74,4694.0
2008-12-24,13.74,13.74,13.585,13.6,500.0
2008-12-29,13.795,14.675,13.795,14.675,5400.0
2008-12-30,14.675,14.82,14.645,14.74,8125.0
2008-12-31,14.895,15.55,14.895,15.55,78700.0
2009-01-02,15.15,16.55,15.15,16.24,9683.0
2009-01-05,16.24,16.24,15.615,15.77,4650.0
2009-01-06,16.04,16.04,15.455,15.455,211308.0
2009-01-07,15.3,15.77,14.99,15.765,76635.0
2009-01-08,14.985,14.99,14.525,14.8,5301.0
2009-01-09,14.735,14.74,14.215,14.55,6970.0
2009-01-12,13.74,14.365,13.59,14.365,6715.0
2009-01-13,14.64,15.29,13.895,15.29,6200.0
2009-01-14,15.3,15.6,15.3,15.305,2745.0
2009-01-15,14.835,16.04,14.835,15.925,8866.0
2009-01-16,16.04,16.205,15.8,15.8,30871.0
2009-01-19,16.02,16.02,15.865,16.02,1820.0
2009-01-20,15.99,15.99,15.865,15.865,27066.0
2009-01-21,15.62,15.925,15.62,15.925,3052.0
2009-01-22,15.92,16.24,15.78,15.865,95930.0
2009-01-23,16.275,16.275,15.92,15.975,15441.0
2009-01-26,16.265,16.5,16.135,16.26,11675.0
2009-01-27,16.285,16.285,15.88,16.135,7210.0
2009-01-28,16.275,16.285,15.615,15.975,8872.0
2009-01-29,16.195,16.195,15.665,15.67,640.0
2009-01-30,15.795,15.965,15.35,15.665,5263.0
2009-02-02,16.195,16.195,15.665,16.05,10005.0
2009-02-03,16.06,16.06,15.355,15.915,943.0
2009-02-04,16.03,16.06,15.665,16.06,1590.0
2009-02-05,16.06,16.15,15.83,16.04,663.0
2009-02-06,15.505,16.135,15.505,16.135,2525.0
2009-02-09,16.275,16.275,16.275,16.275,142.0
2009-02-10,16.275,16.275,15.665,16.0,3055.0
2009-02-11,15.975,16.275,14.63,15.255,9193.0
2009-02-12,15.505,15.97,15.35,15.97,940.0
2009-02-13,15.97,16.24,15.97,16.235,2100.0
2009-02-17,15.67,16.135,15.13,15.355,8740.0
2009-02-18,15.205,15.975,15.045,15.045,15268.0
2009-02-19,15.4,15.4,14.98,15.1,2705.0
2009-02-20,15.035,15.38,14.635,15.16,9894.0
2009-02-23,14.885,15.35,14.725,14.725,37000.0
2009-02-24,15.035,15.035,13.785,13.94,6300.0
2009-02-25,14.14,14.14,13.84,13.875,12198.0
2009-02-26,14.41,14.41,14.04,14.41,3545.0
2009-02-27,14.38,14.38,14.19,14.19,620.0
2009-03-02,13.94,14.095,13.94,13.95,5188.0
2009-03-03,14.395,14.405,13.91,14.035,17084.0
2009-03-04,13.79,13.92,13.475,13.66,9674.0
2009-03-05,13.145,13.92,12.97,13.915,19234.0
2009-03-06,13.94,13.97,13.91,13.91,42800.0
2009-03-09,13.785,13.785,13.375,13.375,8992.0
2009-03-10,13.315,13.54,13.315,13.375,4010.0
2009-03-11,13.265,13.265,12.85,13.125,5851.0
2009-03-12,13.065,14.29,12.835,13.815,6487.0
2009-03-13,13.57,14.17,12.65,13.475,34122.0
2009-03-16,13.32,14.245,13.32,14.245,345.0
2009-03-17,14.27,14.41,14.105,14.255,73143.0
2009-03-18,14.715,15.035,14.095,14.725,2500.0
2009-03-19,15.045,15.125,14.725,14.785,4629.0
2009-03-20,15.5,15.5,15.035,15.035,2390.0
2009-03-23,15.53,15.53,15.05,15.05,655.0
2009-03-24,15.31,15.31,15.035,15.035,4045.0
2009-03-25,15.045,15.405,15.035,15.405,770.0
2009-03-26,15.205,15.32,15.1,15.1,60965.0
2009-03-27,15.28,15.28,15.035,15.28,398.0
2009-03-30,15.32,15.32,15.07,15.07,15015.0
2009-03-31,15.045,15.32,15.045,15.07,4357.0
2009-04-01,15.035,15.41,15.035,15.41,13208.0
2009-04-02,15.655,15.79,15.655,15.665,8453.0
2009-04-03,15.695,15.695,15.505,15.505,1130.0
2009-04-06,15.645,15.645,15.035,15.35,1470.0
2009-04-07,15.35,15.725,15.35,15.655,15100.0
2009-04-08,15.665,15.725,15.38,15.655,6475.0
2009-04-09,15.35,15.57,15.07,15.475,82266.0
2009-04-13,15.655,15.695,15.655,15.665,3725.0
2009-04-14,15.665,15.665,15.505,15.505,2770.0
2009-04-15,15.285,15.54,15.16,15.16,47950.0
2009-04-16,15.045,15.23,15.035,15.035,19972.0
2009-04-17,15.255,15.255,14.155,14.725,1249.0
2009-04-20,14.775,14.775,13.705,13.895,6120.0
2009-04-21,14.075,14.295,13.83,14.295,2514.0
2009-04-22,14.295,14.63,14.295,14.335,5675.0
2009-04-23,14.335,14.335,14.15,14.155,21050.0
2009-04-24,14.46,14.46,14.145,14.145,6025.0
2009-04-27,13.99,14.05,13.93,13.99,1260.0
2009-04-28,13.925,13.93,13.735,13.82,4608.0
2009-04-29,13.825,13.83,13.36,13.77,4613.0
2009-04-30,13.77,13.91,13.77,13.83,13687.0
2009-05-01,14.14,14.375,13.8,13.8,373.0
2009-05-04,14.46,15.53,13.875,14.7,3020.0
2009-05-05,14.46,14.775,14.145,14.43,2850.0
2009-05-06,15.02,15.02,14.455,14.79,4385.0
2009-05-07,14.955,14.96,14.49,14.49,1636.0
2009-05-08,14.93,15.045,14.74,14.74,8725.0
2009-05-11,14.78,14.87,14.775,14.87,880.0
2009-05-12,15.065,15.065,14.775,14.79,10691.0
2009-05-13,14.775,14.805,14.18,14.46,3580.0
2009-05-14,14.925,14.925,14.465,14.615,1829.0
2009-05-15,14.31,14.735,13.97,13.97,2945.0
2009-05-19,13.975,14.775,13.91,14.295,7299.0
2009-05-20,14.345,14.46,13.83,14.46,7820.0
2009-05-21,14.145,14.455,13.875,14.025,5711.0
2009-05-22,14.445,14.46,14.445,14.46,1651.0
2009-05-25,14.3,14.46,14.3,14.43,1594.0
2009-05-26,14.43,14.46,14.02,14.395,5504.0
2009-05-27,14.46,14.46,14.145,14.145,44234.0
2009-05-28,14.15,14.46,14.145,14.145,1818.0
2009-05-29,14.455,14.46,14.145,14.15,4456.0
2009-06-01,14.145,14.145,14.05,14.05,20180.0
2009-06-02,14.39,14.39,13.975,14.045,3928.0
2009-06-03,13.905,14.02,13.9,13.9,2130.0
2009-06-04,14.2,14.345,14.02,14.145,23519.0
2009-06-05,14.295,14.31,14.145,14.3,12547.0
2009-06-08,14.34,14.34,13.83,13.925,35585.0
2009-06-09,14.075,14.075,13.83,13.845,12785.0
2009-06-10,14.26,14.26,13.9,14.125,4096.0
2009-06-11,14.225,14.395,14.08,14.08,1343.0
2009-06-12,14.105,14.455,13.955,14.37,4394.0
2009-06-15,14.445,14.445,14.065,14.155,19618.0
2009-06-16,14.0,14.335,14.0,14.235,8456.0
2009-06-17,14.3,14.335,14.215,14.215,5240.0
2009-06-18,14.15,14.44,14.15,14.27,2019.0
2009-06-19,14.275,14.275,14.145,14.27,5675.0
2009-06-22,14.15,14.335,14.145,14.145,5450.0
2009-06-23,14.335,14.34,14.08,14.08,4085.0
2009-06-24,14.115,14.115,13.885,13.895,5500.0
2009-06-25,13.83,13.83,13.395,13.41,17961.0
2009-06-26,13.515,13.515,13.32,13.325,5925.0
2009-06-29,13.77,13.795,13.36,13.58,1831.0
2009-06-30,13.43,13.61,13.39,13.395,6456.0
2009-07-02,13.625,13.635,13.46,13.635,7085.0
2009-07-03,13.7,13.705,13.675,13.705,1945.0
2009-07-06,14.385,14.385,13.7,13.83,1305.0
2009-07-07,13.52,14.14,13.52,13.805,5400.0
2009-07-08,13.955,14.13,13.83,13.945,5800.0
2009-07-09,14.31,14.46,14.145,14.145,4335.0
2009-07-10,14.175,14.175,13.83,13.975,3215.0
2009-07-13,14.045,14.05,13.835,13.845,3827.0
2009-07-14,14.39,14.39,13.74,13.895,12412.0
2009-07-15,14.325,14.325,13.83,14.08,1790.0
2009-07-16,13.99,14.08,13.93,13.93,1200.0
2009-07-17,14.14,14.145,14.14,14.145,538.0
2009-07-20,14.15,14.265,14.02,14.05,1694.0
2009-07-21,14.195,14.195,14.1,14.195,1690.0
2009-07-22,14.195,14.345,14.195,14.345,2608.0
2009-07-23,14.355,14.49,14.195,14.195,3355.0
2009-07-24,14.165,14.195,14.13,14.13,1173.0
2009-07-27,14.07,14.195,13.25,13.42,19338.0
2009-07-28,13.415,13.445,13.28,13.295,2750.0
2009-07-29,13.415,13.5,13.16,13.2,12071.0
2009-07-30,13.56,13.56,13.13,13.4,5701.0
2009-07-31,13.64,13.645,13.405,13.405,2401.0
2009-08-04,13.59,13.59,13.13,13.305,6144.0
2009-08-05,13.43,13.43,12.97,13.18,20085.0
2009-08-06,13.245,13.25,13.065,13.15,48900.0
2009-08-07,13.115,13.375,13.09,13.185,11977.0
2009-08-10,13.325,13.33,13.13,13.25,11601.0
2009-08-11,13.255,13.31,13.155,13.2,8942.0
2009-08-12,13.175,13.2,13.175,13.2,21826.0
2009-08-13,13.22,13.22,13.125,13.125,8897.0
2009-08-14,13.125,13.185,13.09,13.14,3750.0
2009-08-17,13.125,13.185,12.965,13.06,5705.0
2009-08-18,13.185,13.185,12.935,13.09,6262.0
2009-08-19,12.915,13.065,12.8,12.995,3925.0
2009-08-20,12.8,13.03,12.8,12.995,18568.0
2009-08-21,13.03,13.03,12.81,12.9,94445.0
2009-08-24,13.03,13.03,12.61,12.62,33861.0
2009-08-25,12.62,12.82,12.19,12.26,27820.0
2009-08-26,12.455,12.835,12.305,12.43,21526.0
2009-08-27,12.77,12.77,12.48,12.62,5586.0
2009-08-28,12.745,13.125,12.63,13.005,18270.0
2009-08-31,13.06,13.065,12.655,12.655,2705.0
2009-09-01,13.035,13.035,12.65,12.925,8660.0
2009-09-02,13.4,13.655,13.25,13.375,23239.0
2009-09-03,13.51,13.565,13.365,13.47,13854.0
2009-09-04,13.5,13.5,13.415,13.415,10555.0
2009-09-08,13.525,13.535,13.365,13.375,18077.0
2009-09-09,13.525,13.535,13.365,13.405,2486.0
2009-09-10,13.525,13.88,13.525,13.815,119780.0
2009-09-11,13.885,14.45,13.885,14.305,4070.0
2009-09-14,14.505,14.775,14.1,14.545,5926.0
2009-09-15,14.77,14.77,14.44,14.45,5269.0
2009-09-16,14.66,14.985,14.515,14.985,5838.0
2009-09-17,14.985,15.455,14.985,14.985,7740.0
2009-09-18,14.835,15.835,14.835,15.83,9510.0
2009-09-21,16.09,16.09,15.455,15.615,9066.0
2009-09-22,15.925,16.335,15.775,16.09,9371.0
2009-09-23,16.165,16.165,16.025,16.15,8250.0
2009-09-24,15.93,16.24,15.455,15.52,7319.0
2009-09-25,15.455,15.615,15.31,15.615,2821.0
2009-09-28,15.74,15.74,15.14,15.49,7974.0
2009-09-29,15.735,16.075,15.615,15.775,12012.0
2009-09-30,16.075,16.08,15.645,16.08,4703.0
2009-10-01,15.78,16.055,15.14,15.755,6485.0
2009-10-02,15.93,15.93,15.14,15.74,1950.0
2009-10-05,15.55,15.56,15.185,15.365,2226.0
2009-10-06,14.985,15.465,14.845,15.425,5530.0
2009-10-07,15.57,15.57,14.515,15.3,3170.0
2009-10-08,15.705,15.925,15.64,15.775,3691.0
2009-10-09,16.05,16.39,15.775,16.39,7385.0
2009-10-13,16.405,16.715,16.405,16.715,8240.0
2009-10-14,16.625,16.925,16.245,16.56,18745.0
2009-10-15,16.595,16.68,15.93,16.405,2630.0
2009-10-16,16.405,16.405,15.78,16.09,1657.0
2009-10-19,16.15,16.15,15.455,15.925,6861.0
2009-10-20,15.945,16.08,15.945,15.945,7639.0
2009-10-21,15.96,16.145,15.96,15.96,5655.0
2009-10-22,15.985,16.08,15.525,15.835,2043.0
2009-10-23,15.96,16.405,15.96,16.185,20980.0
2009-10-26,16.405,16.465,16.13,16.435,37026.0
2009-10-27,16.56,16.56,16.215,16.215,42405.0
2009-10-28,16.395,16.56,16.025,16.025,4700.0
2009-10-29,15.96,16.245,15.78,15.995,6862.0
2009-10-30,15.81,15.995,15.155,15.92,5520.0
2009-11-02,15.31,15.775,15.015,15.3,12919.0
2009-11-03,15.27,15.375,15.14,15.155,15410.0
2009-11-04,15.575,15.775,15.485,15.775,8135.0
2009-11-05,15.865,15.865,15.615,15.615,3247.0
2009-11-06,15.615,15.71,15.465,15.52,5275.0
2009-11-09,15.83,15.83,15.475,15.525,5343.0
2009-11-10,15.83,16.155,15.525,16.155,2151.0
2009-11-11,16.155,16.215,15.715,16.185,5685.0
2009-11-12,16.185,16.21,15.915,15.95,31506.0
2009-11-13,16.15,16.15,15.875,15.925,20425.0
2009-11-16,15.965,16.165,15.4,15.71,24738.0
2009-11-17,15.52,15.99,15.495,15.82,1255.0
2009-11-18,15.525,15.805,15.36,15.615,6010.0
2009-11-19,15.62,15.835,15.21,15.835,2278.0
2009-11-20,15.835,16.055,15.235,15.52,2768.0
2009-11-23,15.52,16.15,15.52,15.71,93113.0
2009-11-24,15.56,16.205,15.52,16.11,2915.0
2009-11-25,15.63,16.09,15.63,15.925,3900.0
2009-11-26,15.83,17.565,15.83,17.105,19930.0
2009-11-27,16.475,17.065,16.475,16.915,6365.0
2009-11-30,16.945,16.945,16.63,16.725,6418.0
2009-12-01,17.1,17.1,16.5,16.5,3091.0
2009-12-02,17.105,17.895,16.865,17.74,22079.0
2009-12-03,17.915,18.055,17.645,17.675,22382.0
2009-12-04,17.85,17.86,17.46,17.61,13545.0
2009-12-07,17.55,17.58,17.36,17.36,13160.0
2009-12-08,17.17,17.55,17.17,17.415,6696.0
2009-12-09,17.14,17.41,17.115,17.29,7182.0
2009-12-10,17.23,17.295,17.04,17.1,3697.0
2009-12-11,16.945,17.445,16.785,17.445,78924.0
2009-12-14,17.205,17.74,17.205,17.36,4260.0
2009-12-15,17.36,17.415,17.155,17.415,6900.0
2009-12-16,17.265,17.74,17.17,17.385,2050.0
2009-12-17,17.28,17.28,17.11,17.15,2235.0
2009-12-18,17.115,18.18,17.115,18.18,17370.0
2009-12-21,17.74,18.67,17.74,18.435,18318.0
2009-12-22,17.935,18.5,17.935,18.465,7921.0
2009-12-23,18.465,18.465,18.055,18.175,11755.0
2009-12-24,18.36,18.36,17.895,18.205,4925.0
2009-12-29,18.385,18.385,18.055,18.06,815.0
2009-12-30,18.06,18.06,17.99,17.99,41.0
2009-12-31,18.205,18.205,17.93,18.17,1555.0
2010-01-04,17.9,18.12,17.9,18.03,27445.0
2010-01-05,17.8,18.17,17.8,18.11,1485.0
2010-01-06,18.175,18.215,17.96,17.965,2542.0
2010-01-07,18.055,18.085,17.835,17.835,4135.0
2010-01-08,17.74,17.74,17.265,17.485,11525.0
2010-01-11,17.485,18.11,17.485,17.96,3772.0
2010-01-12,17.96,18.055,17.815,17.895,6675.0
2010-01-13,18.675,18.86,18.5,18.81,21037.0
2010-01-14,19.31,19.805,19.165,19.32,15599.0
2010-01-15,19.63,19.695,19.385,19.64,24875.0
2010-01-18,19.76,19.76,19.32,19.32,3300.0
2010-01-19,19.32,19.355,19.165,19.355,37780.0
2010-01-20,19.32,19.48,19.32,19.38,26340.0
2010-01-21,19.255,19.495,19.255,19.415,3905.0
2010-01-22,19.48,19.535,19.265,19.535,35621.0
2010-01-25,19.495,20.345,19.255,20.34,7655.0
2010-01-26,20.34,20.72,19.81,20.305,70086.0
2010-01-27,20.27,20.27,20.02,20.14,4150.0
2010-01-28,19.955,20.32,18.98,19.86,5175.0
2010-01-29,19.7,20.05,19.7,19.8,20270.0
2010-02-01,20.295,20.295,19.7,20.02,6618.0
2010-02-02,19.835,20.27,19.835,20.02,68400.0
2010-02-03,20.315,20.465,20.11,20.21,28090.0
2010-02-04,19.925,20.235,19.8,19.925,27812.0
2010-02-05,20.25,20.555,19.765,20.465,51248.0
2010-02-08,20.465,20.705,20.34,20.445,11517.0
2010-02-09,20.8,21.1,20.62,20.975,8651.0
2010-02-10,20.845,21.29,20.72,21.005,6932.0
2010-02-11,21.1,21.1,20.495,20.785,3818.0
2010-02-12,21.075,21.09,20.625,20.94,4692.0
2010-02-16,20.975,20.975,20.605,20.885,12007.0
2010-02-17,20.59,21.1,20.59,21.1,11747.0
2010-02-18,21.1,21.45,21.095,21.305,54560.0
2010-02-19,21.45,21.545,20.86,21.01,4581.0
2010-02-22,20.91,21.15,20.91,20.975,4872.0
2010-02-23,20.91,20.98,20.815,20.98,22844.0
2010-02-24,21.13,21.285,20.975,21.17,3649.0
2010-02-25,21.165,21.285,20.965,21.035,1342.0
2010-02-26,20.88,21.195,20.88,21.195,2633.0
2010-03-01,21.13,21.43,20.975,21.43,1650.0
2010-03-02,21.45,21.615,21.15,21.545,5865.0
2010-03-03,21.545,21.615,21.455,21.49,1774.0
2010-03-04,21.575,21.61,21.48,21.48,2702.0
2010-03-05,21.61,21.925,21.605,21.925,9215.0
2010-03-08,21.655,21.925,21.62,21.895,1570.0
2010-03-09,21.895,21.895,21.745,21.865,10346.0
2010-03-10,22.08,22.08,21.675,21.83,7102.0
2010-03-11,21.705,21.865,20.975,21.77,12546.0
2010-03-12,21.845,21.89,21.29,21.61,4559.0
2010-03-15,21.45,21.91,21.45,21.865,4094.0
2010-03-16,22.11,22.245,21.68,22.12,3702.0
2010-03-17,21.9,22.24,21.84,21.915,2279.0
2010-03-18,21.77,21.865,21.615,21.71,2792.0
2010-03-19,21.63,21.63,20.02,20.495,20865.0
2010-03-22,20.65,20.72,20.34,20.705,8133.0
2010-03-23,20.375,21.5,20.375,21.13,31028.0
2010-03-24,21.22,21.285,20.975,20.975,1102.0
2010-03-25,20.98,21.445,20.98,21.05,23561.0
2010-03-26,21.59,21.59,21.035,21.505,2551.0
2010-03-29,21.76,21.76,21.45,21.605,86945.0
2010-03-30,21.675,21.715,21.465,21.545,8964.0
2010-03-31,21.605,21.61,21.3,21.385,690.0
2010-04-01,21.07,21.61,20.025,21.61,11418.0
2010-04-05,21.36,21.36,20.825,20.84,8810.0
2010-04-06,20.765,21.1,20.49,20.655,64004.0
2010-04-07,20.675,20.95,20.34,20.66,7565.0
2010-04-08,21.28,21.28,20.02,20.33,34277.0
2010-04-09,20.12,20.12,18.595,19.005,24374.0
2010-04-12,19.03,19.64,19.005,19.6,32150.0
2010-04-13,19.51,19.51,19.105,19.385,3892.0
2010-04-14,19.145,19.37,19.06,19.31,9960.0
2010-04-15,19.315,19.38,19.065,19.29,53184.0
2010-04-16,19.525,19.525,18.94,18.94,16720.0
2010-04-19,18.94,19.035,18.18,18.495,17455.0
2010-04-20,18.38,18.495,17.985,18.115,9836.0
2010-04-21,18.11,18.47,18.11,18.11,10326.0
2010-04-22,18.365,18.365,17.855,17.875,36174.0
2010-04-23,17.87,18.09,17.805,17.875,167223.0
2010-04-26,18.105,18.335,17.855,18.175,7400.0
2010-04-27,18.17,18.48,17.805,18.37,15324.0
2010-04-28,18.18,18.495,18.045,18.045,4795.0
2010-04-29,18.425,18.495,18.055,18.295,108688.0
2010-04-30,18.43,18.9,18.055,18.9,5099.0
2010-05-03,18.665,18.71,18.03,18.2,3276.0
2010-05-04,17.89,18.27,17.875,18.175,3958.0
2010-05-05,17.875,18.045,17.43,18.015,17695.0
2010-05-06,17.92,18.4,17.22,17.85,9225.0
2010-05-07,17.535,17.545,17.225,17.41,2680.0
2010-05-10,17.46,17.975,17.455,17.695,10835.0
2010-05-11,17.46,17.855,17.22,17.395,2069.0
2010-05-12,17.435,17.875,17.435,17.535,2125.0
2010-05-13,17.11,18.15,17.11,17.78,7525.0
2010-05-14,17.855,17.95,17.73,17.855,3690.0
2010-05-17,18.1,18.145,17.375,17.715,14980.0
2010-05-18,17.555,17.95,17.545,17.92,4375.0
2010-05-19,17.58,17.985,17.58,17.825,6520.0
2010-05-20,17.825,17.825,17.25,17.255,3403.0
2010-05-21,17.09,17.44,17.04,17.22,2626.0
2010-05-25,17.815,17.815,17.06,17.225,2835.0
2010-05-26,17.53,17.53,17.225,17.255,1553.0
2010-05-27,17.34,17.465,17.22,17.39,8150.0
2010-05-28,17.22,17.55,16.9,17.545,24900.0
2010-05-31,17.025,17.85,16.99,17.85,1996.0
2010-06-01,17.375,17.905,17.375,17.545,1465.0
2010-06-02,17.685,17.95,17.295,17.855,3377.0
2010-06-03,17.6,17.92,17.385,17.9,10281.0
2010-06-04,17.85,17.915,17.67,17.72,905.0
2010-06-07,17.28,17.695,17.28,17.52,1440.0
2010-06-08,17.675,17.675,17.475,17.545,2300.0
2010-06-09,17.475,17.79,17.475,17.535,7789.0
2010-06-10,17.535,17.74,17.375,17.535,1955.0
2010-06-11,17.695,18.335,17.595,17.665,20888.0
2010-06-14,18.17,18.365,18.11,18.365,8108.0
2010-06-15,18.295,18.665,18.295,18.665,3450.0
2010-06-16,18.195,18.805,18.195,18.655,2161.0
2010-06-17,18.785,18.97,18.75,18.97,277955.0
2010-06-18,18.66,20.08,18.66,19.895,276596.0
2010-06-21,19.895,19.895,19.64,19.83,4514.0
2010-06-22,19.83,19.93,19.615,19.89,2592.0
2010-06-23,19.455,19.705,19.45,19.505,12140.0
2010-06-24,19.635,19.635,19.45,19.45,3000.0
2010-06-25,19.45,20.015,19.305,19.98,6830.0
2010-06-28,19.955,20.09,19.55,19.895,3447.0
2010-06-29,19.305,19.45,18.81,19.195,15670.0
2010-06-30,18.995,19.17,18.495,19.13,3444.0
2010-07-02,18.36,19.13,18.36,18.8,510.0
2010-07-05,19.125,19.125,18.51,19.125,1332.0
2010-07-06,19.125,19.165,18.82,18.85,1886.0
2010-07-07,19.12,19.705,19.1,19.155,4170.0
2010-07-08,21.04,21.04,19.135,19.45,5524.0
2010-07-09,19.965,19.965,18.655,19.225,5547.0
2010-07-12,19.13,19.42,18.655,18.81,2813.0
2010-07-13,18.73,19.285,18.655,18.845,5409.0
2010-07-14,18.755,18.81,18.495,18.685,6221.0
2010-07-15,18.96,18.96,18.335,18.335,1999.0
2010-07-16,18.55,18.645,18.35,18.55,415.0
2010-07-19,18.35,18.62,18.34,18.555,802.0
2010-07-20,18.555,18.89,18.555,18.87,1459.0
2010-07-21,18.69,19.16,18.69,19.01,1143.0
2010-07-22,19.01,19.055,18.63,19.055,8334.0
2010-07-23,19.16,19.355,19.095,19.34,1020.0
2010-07-26,19.145,19.145,19.05,19.05,450.0
2010-07-27,19.05,19.18,18.945,19.05,697.0
2010-07-28,19.19,19.19,18.82,18.875,400.0
2010-07-29,18.73,19.19,18.73,19.065,681.0
2010-07-30,19.065,19.145,18.67,19.035,677.0
2010-08-03,18.945,19.16,18.945,18.945,3253.0
2010-08-04,19.15,19.165,19.035,19.15,514.0
2010-08-05,19.145,19.145,18.715,18.955,2110.0
2010-08-06,18.575,19.03,18.555,19.03,729.0
2010-08-09,18.575,19.0,18.565,19.0,637.0
2010-08-10,19.0,19.005,18.875,19.005,2171.0
2010-08-11,19.005,19.005,18.555,18.75,1120.0
2010-08-12,18.25,18.62,18.25,18.555,1275.0
2010-08-13,18.555,19.005,18.555,19.005,2595.0
2010-08-16,18.875,19.39,18.555,19.39,6983.0
2010-08-17,19.32,19.32,18.565,18.61,6740.0
2010-08-18,18.87,19.03,18.865,19.01,1284.0
2010-08-19,19.01,19.32,18.64,19.195,5340.0
2010-08-20,19.35,19.835,19.26,19.765,158480.0
2010-08-23,19.675,19.675,19.365,19.675,3151.0
2010-08-24,19.675,19.775,19.195,19.515,2135.0
2010-08-25,19.775,19.835,18.57,19.195,1426.0
2010-08-26,19.195,19.765,19.195,19.675,52989.0
2010-08-27,19.675,19.675,19.26,19.675,57569.0
2010-08-30,19.735,19.735,19.205,19.675,3650.0
2010-08-31,19.675,19.995,19.525,19.995,3870.0
2010-09-01,19.53,19.965,19.53,19.81,3775.0
2010-09-02,19.535,19.965,19.535,19.965,3205.0
2010-09-03,19.98,19.985,19.78,19.835,1968.0
2010-09-07,19.66,19.835,19.515,19.835,1068.0
2010-09-08,19.83,19.995,19.71,19.835,30598.0
2010-09-09,19.965,20.43,19.835,20.305,5249.0
2010-09-10,20.28,20.38,20.055,20.165,3378.0
2010-09-13,20.425,20.425,20.005,20.235,992.0
2010-09-14,20.165,20.165,19.875,20.155,43900.0
2010-09-15,19.835,20.15,19.835,19.835,8700.0
2010-09-16,19.685,19.99,19.325,19.83,18297.0
2010-09-17,19.775,20.095,18.875,18.875,18104.0
2010-09-20,19.39,19.765,19.365,19.525,4964.0
2010-09-21,19.525,20.105,19.525,19.78,2390.0
2010-09-22,20.15,20.15,19.6,19.835,1926.0
2010-09-23,19.835,19.935,19.55,19.895,2109.0
2010-09-24,19.835,19.995,19.835,19.845,825.0
2010-09-27,20.15,20.15,19.79,19.87,4942.0
2010-09-28,19.99,19.995,19.845,19.995,2535.0
2010-09-29,19.995,20.145,19.95,20.005,1254.0
2010-09-30,20.155,20.155,19.845,20.155,1535.0
2010-10-01,19.855,20.635,19.855,20.475,12101.0
2010-10-04,20.315,20.51,20.315,20.51,2172.0
2010-10-05,20.51,20.63,20.475,20.62,697.0
2010-10-06,20.62,20.955,20.475,20.955,1370.0
2010-10-07,20.955,20.955,20.485,20.945,1215.0
2010-10-08,21.08,21.085,20.955,20.955,1343.0
2010-10-12,20.805,21.035,20.315,20.5,3093.0
2010-10-13,20.5,20.795,20.165,20.725,14457.0
2010-10-14,20.785,20.795,20.225,20.54,2070.0
2010-10-15,20.61,20.795,20.315,20.79,2290.0
2010-10-18,20.795,21.085,20.175,20.795,2554.0
2010-10-19,20.795,21.085,20.795,21.045,1422.0
2010-10-20,21.085,21.115,20.535,21.115,2308.0
2010-10-21,20.805,21.405,20.795,20.795,2152.0
2010-10-22,21.11,21.115,20.795,21.07,1347.0
2010-10-25,20.74,21.43,20.74,21.38,3905.0
2010-10-26,21.38,21.5,21.375,21.5,2607.0
2010-10-27,21.13,21.49,21.115,21.275,4869.0
2010-10-28,21.495,21.5,21.115,21.405,4340.0
2010-10-29,21.39,21.5,20.905,21.375,4926.0
2010-11-01,21.275,21.355,20.955,21.265,2258.0
2010-11-02,20.83,21.275,20.83,21.275,1261.0
2010-11-03,20.965,21.275,20.815,21.275,1250.0
2010-11-04,21.115,21.275,20.955,20.955,2583.0
2010-11-05,21.015,21.48,20.995,21.48,129917.0
2010-11-08,21.515,21.835,21.515,21.835,3731.0
2010-11-09,21.58,22.47,21.52,22.47,2521.0
2010-11-10,21.865,22.63,21.865,22.475,7270.0
2010-11-11,22.475,22.79,22.475,22.67,3906.0
2010-11-12,22.485,22.76,22.475,22.76,9250.0
2010-11-15,22.79,23.76,22.475,23.76,28303.0
2010-11-16,23.12,24.08,22.65,24.08,6236.0
2010-11-17,23.695,23.76,23.285,23.76,1694.0
2010-11-18,23.635,23.635,23.345,23.56,1168.0
2010-11-19,23.56,23.635,22.805,23.435,1493.0
2010-11-22,23.325,23.435,23.175,23.375,2304.0
2010-11-23,23.175,23.375,22.27,23.12,9199.0
2010-11-24,22.995,23.24,22.37,22.37,1650.0
2010-11-25,22.47,22.875,22.47,22.72,3469.0
2010-11-26,22.725,22.725,22.47,22.56,2100.0
2010-11-29,22.79,22.79,22.35,22.35,3641.0
2010-11-30,22.35,22.385,22.02,22.16,2896.0
2010-12-01,22.16,22.605,21.91,22.155,5656.0
2010-12-02,22.04,22.475,22.04,22.475,6019.0
2010-12-03,22.475,22.96,22.155,22.47,2976.0
2010-12-06,22.155,22.855,22.155,22.85,4125.0
2010-12-07,23.115,23.115,22.71,22.8,3893.0
2010-12-08,22.575,23.49,22.575,23.105,13189.0
2010-12-09,23.325,23.325,22.715,23.28,3069.0
2010-12-10,23.12,23.12,22.635,23.115,4242.0
2010-12-13,23.015,24.405,23.015,24.405,21183.0
2010-12-14,23.605,25.365,23.605,24.99,27276.0
2010-12-15,24.725,25.08,24.655,24.82,31228.0
2010-12-16,24.23,24.57,23.895,23.895,24163.0
2010-12-17,23.89,24.36,22.53,22.53,45122.0
2010-12-20,22.67,23.22,22.635,23.12,19066.0
2010-12-21,22.995,24.59,22.985,23.605,27218.0
2010-12-22,23.6,24.72,23.6,24.34,4145.0
2010-12-23,24.02,24.5,23.44,23.545,9572.0
2010-12-24,23.76,23.89,23.4,23.75,1602.0
2010-12-29,23.44,24.405,23.44,23.96,2957.0
2010-12-30,24.315,24.315,23.64,24.21,1676.0
2010-12-31,24.08,24.08,23.605,24.075,895.0
2011-01-04,24.07,24.205,23.785,24.205,2395.0
2011-01-05,24.17,24.305,24.03,24.305,65693.0
2011-01-06,24.09,24.365,24.025,24.235,2482.0
2011-01-07,24.135,24.405,23.89,24.405,12006.0
2011-01-10,24.565,24.725,24.335,24.405,3625.0
2011-01-11,24.395,24.72,24.395,24.72,2340.0
2011-01-12,24.725,24.725,24.405,24.69,3083.0
2011-01-13,24.685,24.91,24.405,24.91,5982.0
2011-01-14,24.915,24.915,24.725,24.91,3088.0
2011-01-17,24.565,24.915,24.565,24.91,1833.0
2011-01-18,24.645,24.915,24.595,24.755,2950.0
2011-01-19,24.725,24.91,24.66,24.905,47673.0
2011-01-20,24.915,25.04,24.725,25.035,4935.0
2011-01-21,25.03,25.365,24.895,25.25,4222.0
2011-01-24,25.465,25.73,25.185,25.73,1830.0
2011-01-25,25.73,25.76,25.52,25.58,1987.0
2011-01-26,25.735,25.765,25.45,25.76,993.0
2011-01-27,25.76,25.76,24.85,25.315,2759.0
2011-01-28,25.44,25.44,24.08,25.18,7147.0
2011-01-31,25.375,25.375,24.485,25.04,2817.0
2011-02-01,24.8,24.8,24.38,24.73,1893.0
2011-02-02,24.515,24.94,24.515,24.935,4993.0
2011-02-03,24.935,25.12,24.93,25.115,34351.0
2011-02-04,25.12,25.12,24.88,24.985,14427.0
2011-02-07,24.975,24.975,24.88,24.925,18976.0
2011-02-08,24.88,25.12,24.88,25.115,4894.0
2011-02-09,24.8,25.11,24.705,25.025,16938.0
2011-02-10,25.025,25.245,24.88,25.05,9672.0
2011-02-11,24.815,24.88,24.505,24.805,27186.0
2011-02-14,24.755,25.05,24.755,24.995,2787.0
2011-02-15,25.06,25.18,24.905,25.12,23437.0
2011-02-16,25.06,25.565,24.905,25.445,12038.0
2011-02-17,25.54,25.62,25.12,25.295,1185.0
2011-02-18,25.12,25.285,24.935,25.285,1756.0
2011-02-22,25.12,25.565,25.12,25.565,4478.0
2011-02-23,25.195,25.735,25.195,25.73,2787.0
2011-02-24,25.605,25.735,25.445,25.605,12760.0
2011-02-25,25.605,25.735,25.44,25.7,16699.0
2011-02-28,25.765,25.765,25.7,25.765,4793.0
2011-03-01,25.92,26.025,25.7,25.76,2002.0
2011-03-02,25.575,26.03,25.475,25.575,8937.0
2011-03-03,25.475,26.83,25.475,26.03,9337.0
2011-03-04,25.99,26.725,25.89,26.345,8842.0
2011-03-07,26.725,26.725,26.41,26.72,7832.0
2011-03-08,26.735,26.735,26.415,26.435,14201.0
2011-03-09,26.58,26.58,26.58,26.58,0.0
2011-03-10,26.58,26.605,26.41,26.41,9629.0
2011-03-11,26.48,26.48,26.11,26.41,9685.0
2011-03-14,26.41,26.815,26.345,26.415,3459.0
2011-03-15,26.11,26.605,26.11,26.41,1661.0
2011-03-16,26.135,26.41,26.05,26.275,17008.0
2011-03-17,25.935,26.7,25.935,26.635,2476.0
2011-03-18,26.415,26.635,26.1,26.445,16005.0
2011-03-21,26.315,27.05,26.315,26.55,2827.0
2011-03-22,26.57,26.895,26.57,26.825,2190.0
2011-03-23,26.86,26.86,26.57,26.67,7921.0
2011-03-24,26.57,26.765,26.57,26.7,4566.0
2011-03-25,26.57,26.735,25.955,26.65,4862.0
2011-03-28,26.65,27.28,26.385,26.625,7673.0
2011-03-29,26.415,26.855,26.41,26.72,6809.0
2011-03-30,26.735,27.375,26.735,27.185,1063.0
2011-03-31,28.325,28.325,26.725,26.725,3736.0
2011-04-01,26.67,26.725,26.435,26.435,1550.0
2011-04-04,26.435,26.725,26.255,26.725,2709.0
2011-04-05,26.27,27.495,26.26,27.435,12007.0
2011-04-06,27.54,27.57,27.075,27.33,2081.0
2011-04-07,27.44,27.44,27.14,27.325,542.0
2011-04-08,27.345,27.365,26.915,27.12,5685.0
2011-04-11,26.475,27.37,26.475,27.255,11935.0
2011-04-12,27.255,27.255,26.925,27.21,12806.0
2011-04-13,26.75,27.215,26.75,27.215,29569.0
2011-04-14,27.215,27.86,27.055,27.86,6873.0
2011-04-15,27.7,27.925,27.7,27.86,2111.0
2011-04-18,27.7,27.905,27.25,27.25,2502.0
2011-04-19,27.65,28.005,27.455,27.995,3063.0
2011-04-20,27.78,27.84,24.395,27.46,20226.0
2011-04-21,27.3,27.615,27.3,27.61,9700.0
2011-04-25,27.455,27.78,27.455,27.715,1377.0
2011-04-26,27.39,27.76,27.39,27.47,1666.0
2011-04-27,27.77,27.77,27.455,27.64,1085.0
2011-04-28,27.375,27.695,27.375,27.65,1160.0
2011-04-29,27.455,27.65,27.455,27.455,8010.0
2011-05-02,27.765,27.765,27.35,27.35,2283.0
2011-05-03,27.415,27.54,27.415,27.455,1330.0
2011-05-04,27.36,27.455,27.36,27.36,1212.0
2011-05-05,27.36,28.005,27.36,27.78,51521.0
2011-05-06,27.78,27.78,27.525,27.695,1755.0
2011-05-09,27.455,27.78,27.455,27.78,5339.0
2011-05-10,27.78,27.78,25.905,27.78,2847.0
2011-05-11,27.525,27.735,27.33,27.46,1680.0
2011-05-12,27.52,27.585,27.42,27.585,385.0
2011-05-13,27.585,27.585,27.13,27.35,2646.0
2011-05-16,27.13,27.455,26.695,27.005,2240.0
2011-05-17,26.745,26.81,26.745,26.81,450.0
2011-05-18,27.035,27.285,26.32,27.13,17379.0
2011-05-19,27.13,27.185,27.055,27.185,26700.0
2011-05-20,27.415,27.415,27.26,27.26,200.0
2011-05-24,27.44,27.63,27.285,27.63,3072.0
2011-05-25,27.625,27.75,26.73,26.81,2960.0
2011-05-26,27.125,27.625,27.125,27.565,1431.0
2011-05-27,27.13,27.145,26.595,27.125,10562.0
2011-05-30,27.13,27.13,26.57,26.8,563.0
2011-05-31,27.125,27.26,26.485,27.26,13648.0
2011-06-01,27.255,27.26,26.815,26.815,1040.0
2011-06-02,26.485,26.97,26.485,26.97,1692.0
2011-06-03,26.965,27.11,26.105,26.97,7850.0
2011-06-06,26.97,27.26,26.97,27.14,5425.0
2011-06-07,26.68,27.13,26.64,27.13,3382.0
2011-06-08,26.91,26.91,26.01,26.17,1639.0
2011-06-09,25.965,26.145,25.82,26.13,2513.0
2011-06-10,25.57,26.0,25.57,26.0,1000.0
2011-06-13,25.805,25.84,25.205,25.4,1445.0
2011-06-14,25.285,25.99,25.0,25.84,8979.0
2011-06-15,25.845,26.695,25.845,26.065,2046.0
2011-06-16,25.97,26.17,25.965,26.0,583.0
2011-06-17,26.01,26.085,25.84,25.84,772.0
2011-06-20,25.93,26.155,25.515,26.135,1803.0
2011-06-21,26.285,26.74,26.26,26.74,1019.0
2011-06-22,26.33,27.08,26.33,26.705,2262.0
2011-06-23,26.61,27.125,26.285,26.6,850.0
2011-06-24,26.635,26.635,26.475,26.615,1900.0
2011-06-27,26.51,26.81,26.17,26.35,804.0
2011-06-28,26.8,27.47,26.8,27.47,7441.0
2011-06-29,27.46,27.48,27.455,27.455,1031.0
2011-06-30,27.77,28.005,27.585,27.85,2518.0
2011-07-04,27.79,27.79,27.455,27.765,2793.0
2011-07-05,27.505,27.715,27.505,27.715,1203.0
2011-07-06,27.485,27.715,27.485,27.715,1776.0
2011-07-07,27.78,27.9,27.65,27.77,3488.0
2011-07-08,27.66,27.805,27.65,27.65,6005.0
2011-07-11,27.65,27.805,27.65,27.78,1801.0
2011-07-12,27.59,27.94,27.55,27.65,5540.0
2011-07-13,27.715,27.78,27.585,27.745,4922.0
2011-07-14,27.3,27.94,27.3,27.94,9175.0
2011-07-15,27.62,27.895,27.62,27.895,10025.0
2011-07-18,27.87,28.025,27.87,28.015,1495.0
2011-07-19,27.9,28.45,27.545,28.35,8425.0
2011-07-20,28.135,28.355,27.855,27.935,3630.0
2011-07-21,28.07,28.355,28.0,28.355,10009.0
2011-07-22,28.275,28.515,28.275,28.355,2020.0
2011-07-25,28.355,28.515,28.2,28.355,2675.0
2011-07-26,28.14,28.515,28.14,28.515,2189.0
2011-07-27,28.51,28.51,28.125,28.125,2342.0
2011-07-28,28.21,28.84,25.845,28.84,5513.0
2011-07-29,28.725,28.84,27.925,28.775,4090.0
2011-08-02,28.705,28.84,28.19,28.81,14880.0
2011-08-03,28.515,28.835,28.515,28.535,1697.0
2011-08-04,28.595,28.665,27.55,27.705,5760.0
2011-08-05,27.6,27.64,27.22,27.545,3944.0
2011-08-08,26.735,26.735,25.975,26.565,4429.0
2011-08-09,26.57,27.585,26.25,26.895,4982.0
2011-08-10,26.895,26.895,26.19,26.19,4805.0
2011-08-11,26.13,26.895,26.055,26.895,11877.0
2011-08-12,27.17,27.84,26.58,27.29,6632.0
2011-08-15,27.22,28.515,27.22,28.36,4790.0
2011-08-16,28.135,28.135,27.87,27.875,4201.0
2011-08-17,28.255,28.84,27.87,27.875,5575.0
2011-08-18,27.87,28.015,27.87,27.87,1050.0
2011-08-19,27.705,27.87,27.42,27.695,1570.0
2011-08-22,27.545,27.72,26.895,27.705,7335.0
2011-08-23,27.705,27.87,27.61,27.705,11915.0
2011-08-24,27.87,27.87,27.715,27.715,3200.0
2011-08-25,27.235,27.38,26.59,27.38,1793.0
2011-08-26,27.73,27.835,26.57,27.815,1810.0
2011-08-29,27.705,27.705,27.665,27.7,869.0
2011-08-30,27.695,27.705,27.28,27.61,604.0
2011-08-31,27.7,27.7,27.38,27.61,1319.0
2011-09-01,27.35,27.545,26.845,26.845,1820.0
2011-09-02,26.765,26.83,26.765,26.765,285.0
2011-09-06,26.765,26.8,26.02,26.8,1585.0
2011-09-07,26.895,26.895,26.425,26.74,389063.0
2011-09-08,26.41,26.565,26.185,26.185,187.0
2011-09-09,26.505,26.505,26.49,26.49,440.0
2011-09-12,26.505,26.505,25.3,25.76,4220.0
2011-09-13,25.91,25.915,25.445,25.49,915.0
2011-09-14,25.275,25.6,25.135,25.275,1009.0
2011-09-15,24.95,25.44,24.95,25.44,4315.0
2011-09-16,25.275,25.975,25.09,25.975,1432.0
2011-09-19,25.885,26.23,25.885,26.23,513.0
2011-09-20,26.24,26.475,25.925,26.475,2340.0
2011-09-21,26.085,26.865,26.085,26.56,4815.0
2011-09-22,25.605,26.265,24.7,26.265,141297.0
2011-09-23,26.41,26.735,26.41,26.735,800.0
2011-09-26,26.57,27.87,26.57,27.835,6179.0
2011-09-27,27.225,28.19,27.225,28.065,5518.0
2011-09-28,27.875,28.32,27.87,28.32,1125.0
2011-09-29,27.875,28.515,27.87,28.515,12971.0
2011-09-30,28.035,28.515,27.95,28.515,3762.0
2011-10-03,27.915,28.615,27.915,28.615,1980.0
2011-10-04,28.515,28.515,27.555,27.87,109217.0
2011-10-05,27.86,28.185,27.49,28.185,18045.0
2011-10-06,28.19,28.67,28.19,28.665,754.0
2011-10-07,28.515,28.77,28.515,28.77,1163.0
2011-10-11,28.46,28.515,28.03,28.515,5185.0
2011-10-12,28.515,29.125,28.515,28.84,7555.0
2011-10-13,28.84,29.125,28.75,28.84,7744.0
2011-10-14,28.84,29.215,28.84,29.06,21778.0
2011-10-17,29.165,29.165,28.515,29.16,25469.0
2011-10-18,29.0,29.165,29.0,29.1,2519.0
2011-10-19,29.1,29.165,29.065,29.165,1935.0
2011-10-20,29.065,29.16,29.065,29.1,4055.0
2011-10-21,29.065,29.165,29.065,29.16,4376.0
2011-10-24,29.165,29.165,29.0,29.16,7737.0
2011-10-25,29.065,29.165,29.065,29.065,3840.0
2011-10-26,29.145,29.165,29.065,29.165,6558.0
2011-10-27,29.08,29.74,28.535,29.545,39258.0
2011-10-28,29.545,29.6,29.325,29.39,7019.0
2011-10-31,29.65,29.715,29.175,29.565,11262.0
2011-11-01,29.1,29.805,29.1,29.805,12136.0
2011-11-02,29.81,30.985,29.37,30.985,35336.0
2011-11-03,30.475,30.945,30.175,30.805,2718.0
2011-11-04,30.295,30.74,30.295,30.675,858.0
2011-11-07,31.05,31.05,30.295,30.635,4093.0
2011-11-08,30.65,30.65,29.87,30.505,1026.0
2011-11-09,30.21,30.25,29.605,29.99,3247.0
2011-11-10,29.765,30.61,29.765,30.61,3452.0
2011-11-11,30.415,30.575,30.415,30.52,655.0
2011-11-14,29.765,30.895,29.615,30.895,2380.0
2011-11-15,30.895,31.585,30.465,31.585,7230.0
2011-11-16,31.225,31.87,30.91,31.87,2455.0
2011-11-17,32.515,32.595,32.365,32.38,9036.0
2011-11-18,32.4,32.4,32.195,32.37,11623.0
2011-11-21,32.25,32.53,32.25,32.365,4205.0
2011-11-22,31.955,32.625,31.625,32.625,4215.0
2011-11-23,32.065,32.685,31.91,32.27,49411.0
2011-11-24,31.925,32.205,31.88,32.205,971.0
2011-11-25,31.775,31.88,31.565,31.785,1330.0
2011-11-28,31.785,32.485,31.755,31.815,2842.0
2011-11-29,31.5,32.21,31.5,32.205,3317.0
2011-11-30,32.38,32.52,31.72,32.52,2095.0
2011-12-01,32.435,32.9,32.015,32.015,2960.0
2011-12-02,31.73,32.3,31.56,31.865,2446.0
2011-12-05,32.515,32.515,31.34,31.89,3880.0
2011-12-06,31.86,32.04,31.555,32.04,6698.0
2011-12-07,31.6,32.205,31.325,31.895,7515.0
2011-12-08,31.565,31.805,31.555,31.565,10042.0
2011-12-09,31.395,31.52,30.145,31.52,29327.0
2011-12-12,30.575,30.985,29.935,30.74,7386.0
2011-12-13,30.265,32.25,30.265,31.39,7820.0
2011-12-14,31.545,31.555,30.91,31.515,9898.0
2011-12-15,31.605,31.605,31.225,31.33,5287.0
2011-12-16,31.435,32.255,31.29,31.635,10925.0
2011-12-19,31.505,32.03,31.39,32.03,7181.0
2011-12-20,31.795,32.19,31.62,31.88,2810.0
2011-12-21,31.395,32.205,31.395,31.87,1422.0
2011-12-22,31.78,32.19,31.405,31.565,20397.0
2011-12-23,31.57,31.88,31.26,31.525,3305.0
2011-12-28,31.49,31.49,30.915,31.24,1401.0
2011-12-29,31.24,31.24,30.9,31.21,2478.0
2011-12-30,31.2,31.515,31.08,31.48,1852.0
2012-01-03,31.88,31.88,31.515,31.7,817.0
2012-01-04,31.7,32.075,31.555,31.975,12691.0
2012-01-05,32.16,32.275,31.82,32.27,8611.0
2012-01-06,32.075,32.215,31.89,32.205,4992.0
2012-01-09,31.735,31.945,31.735,31.88,2571.0
2012-01-10,32.195,32.485,31.75,32.065,1610.0
2012-01-11,31.88,32.4,31.63,32.4,5133.0
2012-01-12,32.365,32.945,31.905,32.945,9878.0
2012-01-13,32.685,32.79,31.225,32.53,5609.0
2012-01-16,32.365,32.53,32.365,32.365,1114.0
2012-01-17,32.365,32.53,32.195,32.21,1886.0
2012-01-18,31.91,31.91,31.755,31.775,249.0
2012-01-19,31.75,31.75,30.805,31.455,4661.0
2012-01-20,31.02,31.71,30.585,30.64,1231.0
2012-01-23,30.655,31.105,30.23,30.415,1793.0
2012-01-24,30.465,30.89,30.465,30.51,560.0
2012-01-25,30.51,30.895,30.51,30.74,992.0
2012-01-26,31.22,31.715,29.81,30.055,6797.0
2012-01-27,29.925,30.57,29.775,30.565,2776.0
2012-01-30,30.415,30.9,29.92,30.9,9495.0
2012-01-31,30.895,30.9,30.26,30.26,2205.0
2012-02-01,30.895,30.895,30.575,30.68,1080.0
2012-02-02,30.635,30.675,30.095,30.41,2800.0
2012-02-03,30.575,30.955,30.57,30.955,2050.0
2012-02-06,30.445,31.345,30.04,30.04,4478.0
2012-02-07,30.04,30.04,29.91,30.035,2184.0
2012-02-08,30.355,30.695,30.205,30.205,871.0
2012-02-09,30.365,30.675,30.085,30.525,2008.0
2012-02-10,30.205,30.205,30.205,30.205,229.0
2012-02-13,29.905,30.23,29.905,30.04,1774.0
2012-02-14,29.89,30.04,29.885,29.885,1929.0
2012-02-15,30.24,30.24,29.245,30.04,20729.0
2012-02-16,30.025,30.235,29.875,29.875,11817.0
2012-02-17,30.02,30.04,29.875,29.875,1093.0
2012-02-21,29.875,30.04,29.875,30.04,2073.0
2012-02-22,30.125,30.36,30.125,30.225,785.0
2012-02-23,30.145,30.365,30.14,30.36,1117.0
2012-02-24,30.215,30.365,30.205,30.365,1550.0
2012-02-27,30.685,30.76,30.615,30.655,1185.0
2012-02-28,30.75,30.955,30.075,30.955,3168.0
2012-02-29,30.955,32.65,30.715,31.935,14753.0
2012-03-01,32.16,32.16,31.67,31.87,7650.0
2012-03-02,31.515,31.99,31.515,31.835,1925.0
2012-03-05,30.88,32.0,30.88,32.0,37484.0
2012-03-06,32.455,32.48,32.0,32.0,36279.0
2012-03-07,32.0,32.285,31.68,32.115,49931.0
2012-03-08,32.0,32.16,32.0,32.09,601.0
2012-03-09,32.125,32.125,32.0,32.0,270.0
2012-03-12,31.67,32.325,31.67,32.16,978.0
2012-03-13,31.68,32.155,31.68,32.075,995.0
2012-03-14,32.13,32.16,32.0,32.005,787.0
2012-03-15,32.0,32.48,32.0,32.48,10784.0
2012-03-16,32.49,33.56,32.49,32.9,4648.0
2012-03-19,33.195,33.63,32.815,33.56,4728.0
2012-03-20,33.255,33.63,32.815,33.63,11071.0
2012-03-21,33.15,33.715,33.14,33.14,944.0
2012-03-22,33.235,34.285,33.14,34.12,4229.0
2012-03-23,34.44,34.74,34.12,34.31,5401.0
2012-03-26,34.435,35.08,34.435,34.705,1013.0
2012-03-27,34.5,34.77,34.45,34.61,1335.0
2012-03-28,34.61,35.26,34.61,35.26,5160.0
2012-03-29,34.94,35.585,34.94,35.565,212.0
2012-03-30,35.26,35.455,35.25,35.42,1309.0
2012-04-02,35.25,35.4,35.25,35.26,948.0
2012-04-03,35.25,35.585,35.25,35.25,3124.0
2012-04-04,35.275,35.585,35.25,35.585,2470.0
2012-04-05,35.26,35.59,35.26,35.56,876.0
2012-04-09,35.545,35.58,35.545,35.58,221.0
2012-04-10,35.58,35.59,34.61,34.61,3343.0
2012-04-11,34.61,34.755,34.285,34.61,1146.0
2012-04-12,33.98,34.225,33.96,33.965,1855.0
2012-04-13,33.95,33.96,33.79,33.855,1393.0
2012-04-16,33.31,33.32,32.99,32.99,1650.0
2012-04-17,33.16,33.81,32.0,32.685,5522.0
2012-04-18,32.685,32.785,32.62,32.65,2293.0
2012-04-19,32.33,32.7,32.325,32.325,3038.0
2012-04-20,32.64,32.645,32.48,32.645,2608.0
2012-04-23,31.845,32.43,31.805,32.115,1315.0
2012-04-24,32.435,32.765,31.815,32.455,974.0
2012-04-25,32.605,32.605,32.5,32.545,48052.0
2012-04-26,32.62,33.61,32.62,33.55,729.0
2012-04-27,33.745,33.745,32.645,32.65,1333.0
2012-04-30,33.255,33.6,32.605,33.6,507.0
2012-05-01,33.59,33.715,33.565,33.585,3054.0
2012-05-02,33.535,33.535,32.77,33.515,3791.0
2012-05-03,33.105,33.525,33.105,33.505,1965.0
2012-05-04,33.04,33.515,33.04,33.445,1735.0
2012-05-07,33.195,33.425,32.915,32.925,655.0
2012-05-08,32.51,33.42,32.51,33.42,722.0
2012-05-09,32.79,33.425,32.775,33.425,1593.0
2012-05-10,33.425,33.43,32.775,32.87,13655.0
2012-05-11,32.705,32.77,32.51,32.51,823.0
2012-05-14,32.765,32.765,30.935,30.975,799.0
2012-05-15,30.97,31.055,30.32,30.325,808.0
2012-05-16,30.0,30.0,29.165,29.485,3061.0
2012-05-17,29.295,29.295,28.3,28.305,1693.0
2012-05-18,27.095,28.295,27.095,28.02,2587.0
2012-05-22,28.215,28.24,27.525,27.535,6496.0
2012-05-23,27.855,27.855,26.885,27.245,9143.0
2012-05-24,27.385,27.385,26.885,26.885,954.0
2012-05-25,27.03,27.2,26.715,27.165,5948.0
2012-05-28,27.09,27.205,27.09,27.09,490.0
2012-05-29,27.185,28.17,26.975,27.2,2995.0
2012-05-30,26.715,27.685,26.715,27.33,37748.0
2012-05-31,27.355,27.85,27.205,27.585,9276.0
2012-06-01,27.52,27.565,27.365,27.365,1532.0
2012-06-04,27.04,27.265,27.04,27.2,17600.0
2012-06-05,27.2,27.97,27.2,27.365,2412.0
2012-06-06,27.22,27.56,27.22,27.515,905.0
2012-06-07,27.205,27.69,27.205,27.69,556.0
2012-06-08,27.59,28.21,27.59,27.965,5747.0
2012-06-11,27.835,28.115,27.79,28.11,1096.0
2012-06-12,28.155,28.335,27.855,28.18,1432.0
2012-06-13,28.465,28.74,27.945,28.325,6648.0
2012-06-14,28.405,28.66,28.345,28.38,5789.0
2012-06-15,27.855,31.375,27.535,30.74,18154.0
2012-06-18,30.575,30.575,29.6,29.65,15582.0
2012-06-19,29.63,29.755,29.59,29.755,5517.0
2012-06-20,29.755,29.755,29.475,29.57,1635.0
2012-06-21,29.41,29.41,29.1,29.1,2555.0
2012-06-22,29.095,29.115,28.935,29.115,1657.0
2012-06-25,29.125,29.17,29.035,29.17,7788.0
2012-06-26,29.045,29.475,29.045,29.105,4885.0
2012-06-27,29.135,29.165,29.115,29.115,1281.0
2012-06-28,29.16,29.425,29.16,29.425,4885.0
2012-06-29,30.14,30.14,29.495,30.045,870.0
2012-07-03,29.985,30.15,29.335,30.015,2255.0
2012-07-04,30.31,30.31,29.655,29.72,1438.0
2012-07-05,29.5,29.645,29.165,29.33,816.0
2012-07-06,29.33,29.35,28.845,29.1,2036.0
2012-07-09,29.105,29.39,29.105,29.39,691.0
2012-07-10,29.065,29.065,28.96,28.97,2300.0
2012-07-11,29.315,29.315,29.16,29.16,1000.0
2012-07-12,28.98,28.98,28.84,28.84,1465.0
2012-07-13,28.925,28.925,27.9,28.18,3125.0
2012-07-16,28.18,28.51,28.18,28.345,1021.0
2012-07-17,27.295,27.945,27.22,27.79,6588.0
2012-07-18,27.2,27.2,23.995,24.025,36561.0
2012-07-19,24.23,24.235,21.72,22.285,33708.0
2012-07-20,22.595,22.595,21.79,21.96,11133.0
2012-07-23,21.745,21.745,21.42,21.745,8498.0
2012-07-24,21.78,21.79,21.48,21.575,4415.0
2012-07-25,21.745,21.745,21.265,21.27,7990.0
2012-07-26,21.74,21.74,21.31,21.365,7148.0
2012-07-27,21.29,21.29,21.08,21.085,9951.0
2012-07-30,21.085,21.415,20.985,21.045,12893.0
2012-07-31,21.085,21.085,20.77,20.77,10174.0
2012-08-01,20.695,20.77,20.56,20.65,5636.0
2012-08-02,20.73,20.75,20.415,20.42,3354.0
2012-08-03,20.585,20.745,20.105,20.19,13830.0
2012-08-07,20.75,20.815,20.435,20.46,867.0
2012-08-08,20.735,21.085,20.475,20.86,11521.0
2012-08-09,20.92,21.74,20.92,21.54,2115.0
2012-08-10,21.315,21.925,21.315,21.76,700.0
2012-08-13,21.76,21.76,21.12,21.25,3587.0
2012-08-14,20.94,21.085,20.94,21.075,2004.0
2012-08-15,20.92,20.955,20.92,20.95,21159.0
2012-08-16,20.92,21.42,20.92,21.42,1299.0
2012-08-17,21.535,22.67,21.535,22.505,6475.0
2012-08-20,22.175,22.635,22.175,22.24,939.0
2012-08-21,22.3,22.595,22.3,22.57,8112.0
2012-08-22,22.35,22.635,22.31,22.56,2196.0
2012-08-23,22.475,22.785,22.475,22.635,2895.0
2012-08-24,22.41,22.745,22.41,22.655,4707.0
2012-08-27,22.67,22.795,22.475,22.64,3768.0
2012-08-28,22.555,22.64,22.555,22.64,856.0
2012-08-29,22.61,22.78,22.6,22.65,4101.0
2012-08-30,22.65,22.925,22.405,22.405,5610.0
2012-08-31,22.455,22.865,22.455,22.865,906.0
2012-09-04,23.065,23.065,22.525,22.9,506.0
2012-09-05,22.825,23.05,22.735,22.965,2143.0
2012-09-06,22.815,22.92,22.765,22.92,671.0
2012-09-07,22.765,23.025,22.67,22.985,2295.0
2012-09-10,22.865,23.565,22.78,23.39,2998.0
2012-09-11,23.315,23.53,23.275,23.275,564.0
2012-09-12,23.43,23.715,23.135,23.38,985.0
2012-09-13,23.34,23.78,23.335,23.715,1951.0
2012-09-14,23.67,23.67,23.135,23.135,1503.0
2012-09-17,23.315,23.715,22.97,23.715,3183.0
2012-09-18,23.525,23.825,23.255,23.825,3291.0
2012-09-19,24.045,24.045,23.335,23.555,3729.0
2012-09-20,23.39,23.72,23.39,23.72,28187.0
2012-09-21,23.81,23.88,23.155,23.88,26216.0
2012-09-24,23.445,23.88,23.405,23.79,6513.0
2012-09-25,23.78,23.78,23.425,23.655,918.0
2012-09-26,23.39,23.72,23.39,23.72,1681.0
2012-09-27,23.635,23.72,23.405,23.53,1062.0
2012-09-28,23.53,23.655,23.21,23.65,1220.0
2012-10-01,23.45,23.775,23.16,23.16,1150.0
2012-10-02,23.315,23.315,23.065,23.065,1776.0
2012-10-03,23.2,23.44,22.9,23.095,886.0
2012-10-04,23.55,23.55,22.67,22.99,2093.0
2012-10-05,22.415,22.735,22.41,22.575,1169.0
2012-10-09,22.41,22.6,22.155,22.155,4316.0
2012-10-10,22.225,22.45,21.615,21.89,4967.0
2012-10-11,21.945,21.945,21.68,21.765,2417.0
2012-10-12,21.825,21.93,21.75,21.77,2149.0
2012-10-15,21.58,21.765,21.51,21.645,6008.0
2012-10-16,21.43,21.875,21.43,21.845,4710.0
2012-10-17,21.75,21.845,21.49,21.83,695.0
2012-10-18,21.79,21.79,21.79,21.79,249.0
2012-10-19,21.945,21.945,21.415,21.605,5278.0
2012-10-22,21.56,21.69,21.48,21.69,1042.0
2012-10-23,21.42,21.77,21.415,21.43,422.0
2012-10-24,21.51,21.51,21.48,21.51,521.0
2012-10-25,21.555,21.605,21.325,21.495,1539.0
2012-10-26,21.745,21.81,21.385,21.385,108.0
2012-10-29,21.96,21.98,21.6,21.6,194.0
2012-10-30,21.68,21.99,21.68,21.875,848.0
2012-10-31,21.91,22.07,21.81,22.07,5281.0
2012-11-01,22.04,22.105,21.555,21.98,2738.0
2012-11-02,21.805,22.1,21.805,21.85,569.0
2012-11-05,21.855,22.56,21.82,22.0,20530.0
2012-11-06,21.98,22.405,21.855,21.925,9371.0
2012-11-07,21.945,22.24,21.79,21.875,1484.0
2012-11-08,21.99,22.27,21.845,22.075,2176.0
2012-11-09,22.075,22.31,21.82,22.3,13550.0
2012-11-12,22.175,22.385,21.82,22.155,18447.0
2012-11-13,22.075,22.635,22.075,22.405,3011.0
2012-11-14,22.37,22.37,21.935,22.24,29536.0
2012-11-15,22.24,22.45,22.065,22.19,4155.0
2012-11-16,22.1,22.2,22.06,22.2,12028.0
2012-11-19,22.36,22.63,22.04,22.04,1366.0
2012-11-20,22.13,22.19,22.035,22.19,2087.0
2012-11-21,22.39,22.39,22.06,22.13,4380.0
2012-11-22,22.055,22.185,21.875,22.12,54607.0
2012-11-23,21.815,22.11,21.81,21.925,516.0
2012-11-26,21.81,22.185,21.57,21.67,3908.0
2012-11-27,21.63,21.67,21.205,21.58,8490.0
2012-11-28,21.425,21.79,21.315,21.405,5759.0
2012-11-29,21.345,21.405,21.02,21.26,1669.0
2012-11-30,21.33,21.47,21.225,21.47,3306.0
2012-12-03,21.47,21.77,21.425,21.505,44658.0
2012-12-04,21.355,21.435,21.13,21.19,3510.0
2012-12-05,21.22,21.22,20.815,21.125,12096.0
2012-12-06,21.02,21.23,20.955,21.0,19627.0
2012-12-07,20.925,21.105,20.905,20.925,10934.0
2012-12-10,20.96,21.07,20.855,21.005,6618.0
2012-12-11,21.005,21.17,20.96,21.04,14938.0
2012-12-12,21.05,21.07,20.745,20.94,130220.0
2012-12-13,20.875,21.07,20.815,20.94,4730.0
2012-12-14,20.935,21.14,20.88,21.06,15607.0
2012-12-17,21.025,21.205,20.675,20.905,65562.0
2012-12-18,20.935,21.04,20.71,20.78,23280.0
2012-12-19,21.07,21.81,21.05,21.66,151695.0
2012-12-20,21.73,22.305,21.71,22.21,71702.0
2012-12-21,22.22,22.22,21.78,21.78,91602.0
2012-12-24,21.715,21.935,21.515,21.935,31741.0
2012-12-27,21.82,22.165,21.795,22.085,4478.0
2012-12-28,21.88,22.085,21.77,21.77,10308.0
2012-12-31,21.795,22.385,21.795,22.385,7104.0
2013-01-02,22.13,22.39,22.1,22.39,5425.0
2013-01-03,22.415,22.53,22.305,22.405,12707.0
2013-01-04,22.505,23.125,22.425,23.12,11904.0
2013-01-07,23.055,23.12,22.71,22.855,7393.0
2013-01-08,22.75,23.0,22.71,22.88,5135.0
2013-01-09,22.87,23.115,22.75,22.82,16938.0
2013-01-10,22.755,22.855,22.53,22.535,11816.0
2013-01-11,22.535,22.86,22.45,22.76,9052.0
2013-01-14,22.835,23.185,22.795,23.185,28084.0
2013-01-15,23.835,23.835,23.2,23.625,54532.0
2013-01-16,23.695,24.93,23.625,24.73,26979.0
2013-01-17,25.16,25.81,24.775,25.245,16291.0
2013-01-18,26.42,26.42,25.51,26.015,25940.0
2013-01-21,26.015,26.505,26.015,26.44,6543.0
2013-01-22,26.46,26.46,26.24,26.355,17883.0
2013-01-23,26.49,27.085,26.345,26.835,40211.0
2013-01-24,27.065,27.875,26.87,27.225,35469.0
2013-01-25,27.215,27.215,26.635,26.79,25907.0
2013-01-28,26.645,26.765,26.3,26.585,8264.0
2013-01-29,26.465,26.63,26.42,26.565,12264.0
2013-01-30,26.595,26.895,26.38,26.63,34940.0
2013-01-31,26.485,26.595,26.19,26.515,8515.0
2013-02-01,26.515,26.73,26.3,26.63,3325.0
2013-02-04,26.465,26.63,25.965,26.125,5422.0
2013-02-05,26.0,26.465,26.0,26.3,3789.0
2013-02-06,26.16,26.46,26.065,26.4,1945.0
2013-02-07,26.43,26.465,26.305,26.465,1234.0
2013-02-08,26.44,26.465,26.33,26.445,2460.0
2013-02-11,26.535,26.535,26.3,26.53,6617.0
2013-02-12,26.585,26.59,26.25,26.585,5698.0
2013-02-13,26.59,26.59,26.365,26.51,2124.0
2013-02-14,26.5,26.585,26.3,26.44,6008.0
2013-02-15,26.51,26.595,26.2,26.2,18816.0
2013-02-19,26.535,26.535,26.2,26.485,4233.0
2013-02-20,26.205,26.645,26.205,26.465,25116.0
2013-02-21,26.17,26.535,25.985,26.13,8319.0
2013-02-22,26.2,26.3,25.99,26.09,2781.0
2013-02-25,26.065,26.21,25.965,26.205,5966.0
2013-02-26,25.99,26.225,25.965,26.17,6471.0
2013-02-27,25.95,26.265,25.83,26.265,7725.0
2013-02-28,26.3,26.49,26.125,26.37,2338.0
2013-03-01,26.555,26.555,26.3,26.3,2973.0
2013-03-04,26.36,26.41,26.23,26.265,5996.0
2013-03-05,26.3,26.935,26.145,26.925,6152.0
2013-03-06,26.915,27.84,26.855,27.55,4440.0
2013-03-07,27.515,27.63,27.29,27.515,1178.0
2013-03-08,27.415,27.63,27.415,27.535,2208.0
2013-03-11,27.535,28.52,27.535,28.435,3746.0
2013-03-12,28.595,28.79,28.36,28.71,4730.0
2013-03-13,28.76,28.76,28.515,28.73,4699.0
2013-03-14,28.86,29.0,28.51,28.795,2157.0
2013-03-15,28.73,28.73,27.19,27.89,15038.0
2013-03-18,27.47,27.855,27.47,27.8,2377.0
2013-03-19,27.84,27.98,27.795,27.98,1915.0
2013-03-20,27.96,28.46,27.96,28.11,3031.0
2013-03-21,28.11,28.195,27.565,27.92,1378.0
2013-03-22,27.98,28.275,27.815,27.86,958.0
2013-03-25,28.02,28.35,27.87,28.13,1560.0
2013-03-26,28.135,28.595,28.135,28.435,2699.0
2013-03-27,28.43,28.58,28.115,28.495,3687.0
2013-03-28,28.455,28.455,27.665,28.195,1950.0
2013-04-01,28.295,28.295,27.49,27.49,1032.0
2013-04-02,27.355,27.375,26.73,27.095,7860.0
2013-04-03,27.21,27.955,26.97,27.79,7473.0
2013-04-04,27.79,27.795,27.565,27.675,2158.0
2013-04-05,27.65,27.675,27.245,27.635,2127.0
2013-04-08,27.655,27.96,27.135,27.875,3193.0
2013-04-09,27.96,28.33,27.695,28.3,4669.0
2013-04-10,28.53,28.595,28.07,28.55,3097.0
2013-04-11,28.495,28.495,28.01,28.14,1122.0
2013-04-12,28.355,28.855,28.155,28.675,8952.0
2013-04-15,28.87,28.87,28.3,28.3,7718.0
2013-04-16,28.44,28.655,28.31,28.36,1315.0
2013-04-17,28.47,28.6,27.97,28.12,3063.0
2013-04-18,28.18,28.215,27.58,27.81,1887.0
2013-04-19,28.235,28.235,27.97,28.19,2250.0
2013-04-22,28.375,28.85,28.375,28.85,1097.0
2013-04-23,28.685,28.755,28.215,28.455,583.0
2013-04-24,27.98,28.75,27.98,28.555,1254.0
2013-04-25,28.795,28.845,28.43,28.615,3040.0
2013-04-26,28.455,28.745,28.05,28.43,1284.0
2013-04-29,28.17,28.69,28.17,28.555,3814.0
2013-04-30,28.73,28.79,28.425,28.79,3227.0
2013-05-01,28.89,28.89,28.525,28.83,2113.0
2013-05-02,28.71,28.845,28.53,28.75,6554.0
2013-05-03,28.85,28.855,28.725,28.725,12857.0
2013-05-06,28.625,28.625,28.59,28.59,858.0
2013-05-07,28.725,28.725,28.425,28.425,15403.0
2013-05-08,28.135,28.55,28.135,28.355,559.0
2013-05-09,28.11,28.425,27.605,27.89,3079.0
2013-05-10,27.44,27.765,27.425,27.765,4564.0
2013-05-13,28.035,28.425,27.755,28.21,2013.0
2013-05-14,28.215,28.215,27.855,27.98,989.0
2013-05-15,28.215,28.215,27.955,28.1,1926.0
2013-05-16,27.855,28.24,27.84,27.975,1940.0
2013-05-17,28.09,28.255,27.955,28.255,2943.0
2013-05-21,28.03,28.425,28.02,28.425,2421.0
2013-05-22,28.35,28.425,28.22,28.425,27294.0
2013-05-23,28.18,28.22,27.445,28.015,1820.0
2013-05-24,27.825,28.615,27.78,28.615,1653.0
2013-05-27,28.27,28.81,28.27,28.59,757.0
2013-05-28,28.595,28.815,27.99,28.43,1442.0
2013-05-29,28.665,28.71,28.255,28.605,100383.0
2013-05-30,28.57,28.57,28.255,28.565,369.0
2013-05-31,28.565,28.755,27.89,27.89,4907.0
2013-06-03,28.04,28.175,27.605,27.74,1235.0
2013-06-04,27.625,28.255,27.625,27.98,592.0
2013-06-05,27.6,27.6,27.22,27.515,4824.0
2013-06-06,27.285,27.285,26.75,26.885,3930.0
2013-06-07,27.05,27.07,26.805,26.945,701.0
2013-06-10,26.88,26.885,25.46,26.645,2586.0
2013-06-11,26.655,26.655,26.095,26.21,2640.0
2013-06-12,26.345,26.345,24.98,26.08,1695.0
2013-06-13,25.95,25.98,25.615,25.97,3798.0
2013-06-14,25.75,26.075,25.62,25.835,1734.0
2013-06-17,25.75,25.75,25.425,25.635,1995.0
2013-06-18,25.44,26.285,25.44,26.285,4174.0
2013-06-19,26.375,26.765,26.08,26.605,2423.0
2013-06-20,26.295,26.765,26.295,26.725,1857.0
2013-06-21,26.75,26.755,26.745,26.75,502.0
2013-06-24,26.43,26.655,26.285,26.445,1364.0
2013-06-25,26.445,26.77,26.16,26.49,1868.0
2013-06-26,26.415,26.92,26.415,26.92,1411.0
2013-06-27,26.92,27.385,26.71,26.95,2497.0
2013-06-28,27.405,28.32,26.425,28.09,3270.0
2013-07-02,28.25,28.425,27.565,27.565,1411.0
2013-07-03,28.09,28.425,27.76,28.255,1472.0
2013-07-04,28.425,28.425,27.575,27.805,460.0
2013-07-05,27.9,28.04,27.9,27.91,628.0
2013-07-08,28.05,28.73,27.92,28.09,2009.0
2013-07-09,28.355,28.73,28.09,28.31,3240.0
2013-07-10,28.19,28.725,28.095,28.095,385.0
2013-07-11,28.695,29.0,28.425,29.0,11092.0
2013-07-12,30.745,31.43,29.595,31.245,15721.0
2013-07-15,31.41,32.575,31.41,32.13,9276.0
2013-07-16,32.1,32.355,31.6,31.915,6728.0
2013-07-17,31.88,32.155,31.665,32.085,5584.0
2013-07-18,31.965,32.2,31.76,32.1,4552.0
2013-07-19,31.94,32.095,31.9,31.9,1262.0
2013-07-22,31.74,32.365,31.74,32.03,2184.0
2013-07-23,32.0,32.17,31.605,32.03,3258.0
2013-07-24,32.16,32.33,31.825,31.825,4407.0
2013-07-25,31.425,32.245,31.425,32.235,4004.0
2013-07-26,31.16,32.215,31.16,31.625,1926.0
2013-07-29,31.96,31.96,31.045,31.29,1234.0
2013-07-30,30.62,32.195,30.62,31.495,3507.0
2013-07-31,31.56,31.86,30.72,30.72,2025.0
2013-08-01,31.54,31.725,30.685,31.725,3063.0
2013-08-02,31.49,31.49,31.095,31.095,276.0
2013-08-06,30.645,31.915,30.645,31.915,1522.0
2013-08-07,32.155,32.23,31.07,32.23,3724.0
2013-08-08,32.21,32.565,31.96,32.55,2514.0
2013-08-09,32.55,32.55,32.295,32.395,407.0
2013-08-12,31.915,32.55,31.915,32.23,1154.0
2013-08-13,32.5,32.5,31.73,32.0,1565.0
2013-08-14,32.075,32.155,31.725,32.03,1440.0
2013-08-15,31.45,31.885,30.22,31.7,1186.0
2013-08-16,30.445,32.095,30.445,31.415,911.0
2013-08-19,30.545,31.17,30.29,30.47,1104.0
2013-08-20,30.39,30.77,30.095,30.095,2062.0
2013-08-21,30.545,30.965,30.47,30.47,2925.0
2013-08-22,31.045,31.045,30.395,30.395,163.0
2013-08-23,30.385,30.545,29.88,29.88,2247.0
2013-08-26,30.075,30.075,29.84,29.845,8719.0
2013-08-27,29.55,30.18,29.55,29.55,715.0
2013-08-28,29.21,30.21,29.165,30.155,1710.0
2013-08-29,29.645,31.055,29.645,31.04,9298.0
2013-08-30,31.02,31.045,30.585,30.885,9721.0
2013-09-03,30.855,31.375,30.855,31.335,3029.0
2013-09-04,31.415,31.415,30.65,31.365,906.0
2013-09-05,31.365,31.365,31.09,31.235,540.0
2013-09-06,31.095,32.56,31.09,32.2,5058.0
2013-09-09,32.16,32.16,31.73,31.73,145.0
2013-09-10,32.415,32.415,31.895,32.115,4555.0
2013-09-11,32.275,32.565,31.73,32.565,2447.0
2013-09-12,32.695,32.695,31.955,32.53,796.0
2013-09-13,32.43,32.43,32.11,32.23,524.0
2013-09-16,31.935,32.295,31.935,32.095,609.0
2013-09-17,32.275,32.5,31.665,32.375,1728.0
2013-09-18,32.35,32.425,31.96,32.16,1947.0
2013-09-19,32.195,32.355,32.05,32.29,14768.0
2013-09-20,32.17,32.485,30.565,31.355,38772.0
2013-09-23,31.275,31.745,31.195,31.745,2323.0
2013-09-24,31.995,31.995,31.1,31.325,508.0
2013-09-25,31.23,31.23,31.015,31.22,1009.0
2013-09-26,31.06,31.21,31.02,31.19,933.0
2013-09-27,31.025,31.2,30.415,30.66,2054.0
2013-09-30,30.855,31.475,30.235,30.885,4234.0
2013-10-01,30.885,30.885,30.76,30.76,2920.0
2013-10-02,30.78,31.045,30.78,31.045,1291.0
2013-10-03,30.855,30.855,30.22,30.295,1349.0
2013-10-04,30.63,30.855,30.255,30.75,2494.0
2013-10-07,30.525,30.75,30.28,30.33,844.0
2013-10-08,30.34,30.805,30.33,30.55,2972.0
2013-10-09,30.385,30.62,30.385,30.555,766.0
2013-10-10,30.57,31.175,30.485,30.555,3087.0
2013-10-11,30.72,31.09,30.59,30.75,3556.0
2013-10-15,30.76,31.035,30.68,30.79,6226.0
2013-10-16,30.64,31.215,30.62,30.725,2768.0
2013-10-17,30.72,30.905,30.62,30.665,5526.0
2013-10-18,30.68,31.22,30.68,30.975,2153.0
2013-10-21,30.785,30.985,30.61,30.61,2699.0
2013-10-22,30.935,30.985,30.625,30.785,2555.0
2013-10-23,30.88,30.885,30.65,30.865,4467.0
2013-10-24,30.745,30.885,30.745,30.885,3378.0
2013-10-25,30.765,31.055,30.725,30.885,1918.0
2013-10-28,30.73,30.73,29.74,30.21,2931.0
2013-10-29,29.94,32.365,29.915,32.365,23604.0
2013-10-30,31.66,32.49,31.66,32.46,12328.0
2013-10-31,31.795,31.795,31.19,31.69,26150.0
2013-11-01,32.56,33.03,31.965,32.56,39776.0
2013-11-04,33.11,33.225,32.135,32.21,52682.0
2013-11-05,32.325,32.915,32.21,32.445,88110.0
2013-11-06,32.565,32.725,32.525,32.56,8553.0
2013-11-07,32.795,33.11,32.565,32.565,4435.0
2013-11-08,32.725,32.875,32.435,32.57,6253.0
2013-11-11,32.455,33.005,31.905,31.93,8195.0
2013-11-12,32.075,32.175,31.67,31.675,9403.0
2013-11-13,31.72,32.6,31.72,32.24,2248.0
2013-11-14,32.375,32.47,32.04,32.04,9009.0
2013-11-15,32.255,32.375,32.105,32.375,4048.0
2013-11-18,32.27,32.62,32.27,32.375,3539.0
2013-11-19,32.175,32.54,32.105,32.375,102560.0
2013-11-20,32.375,32.375,32.105,32.375,4748.0
2013-11-21,32.205,32.375,32.205,32.285,4728.0
2013-11-22,32.275,32.405,32.105,32.27,93683.0
2013-11-25,32.175,32.545,32.175,32.37,14151.0
2013-11-26,32.37,32.525,32.18,32.3,13098.0
2013-11-27,32.2,32.58,32.185,32.435,20336.0
2013-11-28,32.18,32.705,32.18,32.18,13530.0
2013-11-29,32.37,33.32,32.215,33.15,17808.0
2013-12-02,33.15,33.22,32.54,32.81,5796.0
2013-12-03,32.495,32.795,32.485,32.55,7589.0
2013-12-04,32.485,32.92,32.485,32.6,8953.0
2013-12-05,32.645,32.82,32.51,32.715,12253.0
2013-12-06,32.955,33.09,32.8,32.88,13301.0
2013-12-09,32.875,32.875,32.525,32.745,5479.0
2013-12-10,32.395,32.745,32.295,32.715,35864.0
2013-12-11,32.74,32.84,32.375,32.405,2986.0
2013-12-12,32.405,32.45,32.095,32.23,5478.0
2013-12-13,32.215,32.375,31.87,32.145,8035.0
2013-12-16,32.25,32.82,32.105,32.545,24804.0
2013-12-17,32.415,32.78,32.175,32.205,13116.0
2013-12-18,32.32,32.375,32.04,32.2,24321.0
2013-12-19,32.275,32.455,32.085,32.365,21893.0
2013-12-20,32.375,32.715,31.74,32.375,67626.0
2013-12-23,32.545,32.715,32.375,32.59,6707.0
2013-12-24,32.365,32.715,32.02,32.705,1996.0
2013-12-27,32.935,33.105,32.6,32.705,9752.0
2013-12-30,32.83,32.875,32.61,32.715,49390.0
2013-12-31,32.6,33.225,32.54,33.035,3253.0
2014-01-02,32.87,32.985,32.64,32.7,2054.0
2014-01-03,32.64,32.765,32.62,32.76,6845.0
2014-01-06,32.715,32.715,32.425,32.525,1994.0
2014-01-07,32.51,32.85,32.435,32.715,14583.0
2014-01-08,32.835,32.835,32.49,32.68,9134.0
2014-01-09,32.875,32.875,32.37,32.37,6153.0
2014-01-10,32.37,32.745,32.37,32.72,4223.0
2014-01-13,32.715,32.715,32.43,32.715,7405.0
2014-01-14,33.05,33.24,32.8,32.88,37491.0
2014-01-15,33.305,33.685,32.975,33.05,55991.0
2014-01-16,33.245,33.245,32.815,32.985,27648.0
2014-01-17,33.11,33.15,32.83,32.985,15455.0
2014-01-20,33.145,33.22,32.99,33.22,7825.0
2014-01-21,33.11,33.42,33.05,33.4,8228.0
2014-01-22,33.375,33.535,33.27,33.475,9105.0
2014-01-23,33.795,33.795,33.415,33.495,4964.0
2014-01-24,33.49,33.525,33.05,33.05,6436.0
2014-01-27,33.155,33.19,32.57,32.575,6672.0
2014-01-28,32.59,32.845,32.52,32.52,4388.0
2014-01-29,32.525,32.705,31.68,32.18,13599.0
2014-01-30,32.345,32.78,32.285,32.615,14733.0
2014-01-31,32.505,33.175,32.2,33.17,13283.0
2014-02-03,33.26,33.265,32.92,33.075,14219.0
2014-02-04,32.925,33.055,31.845,32.52,304012.0
2014-02-05,32.615,33.28,32.6,33.135,16558.0
2014-02-06,33.34,33.795,33.205,33.605,9225.0
2014-02-07,33.775,34.45,33.375,34.14,12621.0
2014-02-10,34.37,34.715,34.14,34.615,5780.0
2014-02-11,34.555,35.055,34.555,34.89,17966.0
2014-02-12,34.795,34.89,34.32,34.32,11665.0
2014-02-13,34.09,34.825,34.085,34.62,9083.0
2014-02-14,34.415,34.77,34.215,34.555,6919.0
2014-02-18,34.75,34.77,34.355,34.355,4582.0
2014-02-19,34.575,34.695,34.2,34.43,5246.0
2014-02-20,34.48,34.48,34.02,34.205,2205.0
2014-02-21,34.205,34.785,33.7,34.715,36551.0
2014-02-24,34.87,34.89,34.565,34.815,2628.0
2014-02-25,34.695,35.055,34.555,34.69,3099.0
2014-02-26,34.885,35.055,34.555,34.635,3194.0
2014-02-27,34.755,34.89,34.555,34.675,3052.0
2014-02-28,34.86,34.89,34.62,34.635,4651.0
2014-03-03,34.625,34.87,33.69,34.72,47236.0
2014-03-04,34.905,35.225,34.595,35.14,6743.0
2014-03-05,35.015,35.28,35.015,35.28,5050.0
2014-03-06,35.28,35.49,35.28,35.38,5545.0
2014-03-07,35.56,35.92,35.27,35.77,5438.0
2014-03-10,35.74,35.77,35.29,35.29,4415.0
2014-03-11,35.65,35.665,35.365,35.4,8110.0
2014-03-12,35.23,35.395,34.96,35.395,4448.0
2014-03-13,35.52,35.63,35.23,35.33,900.0
2014-03-14,35.49,35.625,34.96,34.96,2393.0
2014-03-17,35.215,35.215,34.965,35.21,1941.0
2014-03-18,35.375,35.635,35.195,35.615,5440.0
2014-03-19,35.665,35.665,35.245,35.35,4141.0
2014-03-20,35.415,35.455,34.785,35.035,8340.0
2014-03-21,34.77,35.42,34.385,34.385,7352.0
2014-03-24,34.3,35.02,34.3,35.0,11808.0
2014-03-25,35.205,35.21,34.32,34.32,1910.0
2014-03-26,34.29,35.095,34.29,35.04,8174.0
2014-03-27,35.12,35.91,35.04,35.91,10494.0
2014-03-28,35.91,36.99,35.91,36.82,17228.0
2014-03-31,37.025,37.6,36.75,37.125,9713.0
2014-04-01,37.29,37.64,37.215,37.6,5840.0
2014-04-02,37.44,38.61,37.44,38.345,8064.0
2014-04-03,38.34,38.495,38.13,38.495,3979.0
2014-04-04,38.59,39.295,38.28,38.28,7368.0
2014-04-07,38.115,38.565,37.935,38.01,3512.0
2014-04-08,38.325,38.34,38.0,38.28,1702.0
2014-04-09,38.28,38.28,38.035,38.21,3150.0
2014-04-10,39.02,40.65,39.02,39.365,14465.0
2014-04-11,39.33,39.335,38.345,38.45,7176.0
2014-04-14,38.48,38.48,37.265,38.145,7697.0
2014-04-15,37.79,40.42,37.79,39.165,16649.0
2014-04-16,39.83,39.83,39.29,39.32,1012.0
2014-04-17,39.34,39.345,38.63,38.78,3183.0
2014-04-21,39.415,40.045,39.08,40.045,1148.0
2014-04-22,39.69,39.85,39.405,39.68,1499.0
2014-04-23,39.415,39.415,38.135,39.065,5811.0
2014-04-24,39.29,39.735,38.585,38.61,2675.0
2014-04-25,38.235,38.665,38.215,38.535,2287.0
2014-04-28,38.85,38.935,38.325,38.685,1877.0
2014-04-29,38.82,38.82,38.29,38.29,1784.0
2014-04-30,37.935,39.075,37.915,39.065,4728.0
2014-05-01,39.025,39.085,38.42,39.02,2795.0
2014-05-02,39.02,39.255,38.425,39.255,4982.0
2014-05-05,39.575,39.88,39.05,39.88,4981.0
2014-05-06,39.445,39.74,38.785,39.17,4396.0
2014-05-07,38.705,38.99,38.425,38.535,5312.0
2014-05-08,38.595,39.04,38.405,38.765,18349.0
2014-05-09,38.76,38.955,38.47,38.76,2884.0
2014-05-12,38.76,38.76,38.255,38.27,3179.0
2014-05-13,38.305,38.305,37.445,37.55,10820.0
2014-05-14,37.405,38.435,36.36,38.435,26767.0
2014-05-15,37.795,38.36,37.44,37.875,1698.0
2014-05-16,38.395,38.395,37.415,37.645,13653.0
2014-05-20,37.86,37.86,37.135,37.33,6659.0
2014-05-21,37.4,37.91,36.72,37.745,20945.0
2014-05-22,37.745,38.435,37.575,38.4,6440.0
2014-05-23,38.03,39.685,38.03,39.685,14745.0
2014-05-26,39.775,39.775,39.365,39.685,161.0
2014-05-27,39.685,39.71,38.97,38.985,3440.0
2014-05-28,39.255,39.255,37.95,39.115,1345.0
2014-05-29,39.12,39.12,38.765,38.97,1483.0
2014-05-30,38.965,39.855,38.965,39.55,15008.0
2014-06-02,39.82,39.82,37.51,39.625,4481.0
2014-06-03,39.52,39.58,38.935,39.51,4064.0
2014-06-04,39.415,39.5,37.535,38.935,2973.0
2014-06-05,38.765,38.935,37.595,38.325,7289.0
2014-06-06,38.14,38.155,37.775,38.02,1292.0
2014-06-09,37.97,38.595,37.745,38.59,12813.0
2014-06-10,38.515,38.515,37.835,38.085,4257.0
2014-06-11,38.195,38.445,38.085,38.445,5952.0
2014-06-12,38.815,39.345,38.48,39.33,2877.0
2014-06-13,39.21,39.245,38.2,38.72,4149.0
2014-06-16,38.71,39.4,38.2,38.82,2658.0
2014-06-17,38.905,38.905,38.2,38.46,5316.0
2014-06-18,38.46,38.665,38.2,38.55,3425.0
2014-06-19,38.55,38.595,37.785,38.225,4945.0
2014-06-20,38.32,38.735,37.515,37.515,3780.0
2014-06-23,37.775,37.775,37.065,37.135,3646.0
2014-06-24,37.065,37.405,37.065,37.405,655.0
2014-06-25,37.275,37.665,37.065,37.405,3235.0
2014-06-26,37.08,37.36,36.725,37.3,12368.0
2014-06-27,37.4,38.345,37.06,37.47,21404.0
2014-06-30,37.01,37.775,37.01,37.415,661.0
2014-07-02,37.12,37.53,37.12,37.475,899.0
2014-07-03,36.795,37.405,36.795,36.795,194.0
2014-07-04,36.81,37.105,36.81,36.895,1375.0
2014-07-07,37.06,37.375,36.83,36.905,3233.0
2014-07-08,37.27,37.27,36.965,37.0,2053.0
2014-07-09,37.135,37.135,36.725,37.045,442.0
2014-07-10,35.815,36.66,34.115,36.66,14666.0
2014-07-11,36.795,37.34,36.795,37.19,3399.0
2014-07-14,37.27,37.51,37.225,37.495,43647.0
2014-07-15,37.545,37.545,37.31,37.545,16631.0
2014-07-16,37.545,37.545,37.105,37.105,3003.0
2014-07-17,37.38,37.53,37.265,37.47,1932.0
2014-07-18,37.47,37.57,37.235,37.46,2145.0
2014-07-21,37.61,37.61,37.18,37.19,2180.0
2014-07-22,37.565,37.695,35.885,37.14,1981.0
2014-07-23,37.265,37.265,36.635,36.745,2035.0
2014-07-24,36.875,37.495,36.875,37.46,2215.0
2014-07-25,37.51,37.555,37.44,37.455,1560.0
2014-07-28,35.815,37.31,35.815,37.305,9060.0
2014-07-29,37.21,37.385,36.705,36.705,2055.0
2014-07-30,36.745,36.955,36.705,36.71,4931.0
2014-07-31,36.705,37.285,36.585,36.94,3087.0
2014-08-01,36.705,37.01,36.56,36.91,3338.0
2014-08-05,36.63,37.27,36.595,36.875,1637.0
2014-08-06,37.03,37.2,36.71,37.04,869.0
2014-08-07,36.77,36.91,36.705,36.765,810102.0
2014-08-08,36.895,37.285,36.705,37.085,5946.0
2014-08-11,37.24,37.29,36.91,37.215,2310.0
2014-08-12,37.21,37.42,36.79,37.215,11863.0
2014-08-13,37.32,37.32,37.22,37.32,516.0
2014-08-14,37.415,37.9,37.395,37.715,969.0
2014-08-15,37.825,39.495,37.825,38.795,20565.0
2014-08-18,38.825,39.1,38.75,38.945,2752.0
2014-08-19,39.175,39.43,39.175,39.265,2811.0
2014-08-20,39.35,39.385,39.23,39.34,1576.0
2014-08-21,39.27,39.31,39.265,39.305,2072.0
2014-08-22,39.265,39.365,39.265,39.35,1895.0
2014-08-25,39.35,39.475,38.87,39.455,6082.0
2014-08-26,39.53,39.53,39.17,39.365,6603.0
2014-08-27,39.51,39.51,39.265,39.47,2135.0
2014-08-28,39.27,39.3,39.16,39.195,5191.0
2014-08-29,39.265,39.265,39.06,39.06,828.0
2014-09-02,38.685,39.47,38.685,39.35,3320.0
2014-09-03,39.1,39.58,39.01,39.215,24731.0
2014-09-04,39.195,39.605,39.135,39.605,3669.0
2014-09-05,39.6,39.6,39.265,39.43,1913.0
2014-09-08,39.59,39.59,38.97,38.97,1257.0
2014-09-09,38.785,39.48,37.565,37.65,5474.0
2014-09-10,37.65,37.89,37.42,37.42,1757.0
2014-09-11,37.475,38.155,37.215,37.215,1537.0
2014-09-12,37.005,37.66,36.735,36.875,12039.0
2014-09-15,36.88,38.64,36.875,38.09,9034.0
2014-09-16,38.485,38.75,38.375,38.64,8843.0
2014-09-17,38.78,38.78,38.31,38.445,3237.0
2014-09-18,38.635,38.65,38.11,38.355,2964.0
2014-09-19,38.58,38.705,37.63,38.34,11925.0
2014-09-22,38.115,38.575,37.555,37.555,2580.0
2014-09-23,37.285,37.285,36.84,37.215,2311.0
2014-09-24,36.97,37.52,36.97,37.52,1708.0
2014-09-25,36.885,37.515,35.89,36.26,6843.0
2014-09-26,36.155,37.18,36.155,36.96,4088.0
2014-09-29,36.875,37.195,36.875,36.875,3980.0
2014-09-30,36.395,37.38,36.395,37.08,570.0
2014-10-01,36.875,37.08,36.835,36.86,3916.0
2014-10-02,36.875,37.42,36.875,37.385,2997.0
2014-10-03,36.735,37.675,36.735,37.665,1331.0
2014-10-06,37.68,37.725,36.84,36.84,11016.0
2014-10-07,37.455,37.455,36.53,36.695,3399.0
2014-10-08,36.67,37.025,36.265,36.54,9839.0
2014-10-09,36.555,36.73,35.645,36.67,12623.0
2014-10-10,36.545,36.545,35.165,35.255,5503.0
2014-10-14,35.21,35.25,34.285,34.565,6950.0
2014-10-15,33.895,34.83,33.895,34.55,5887.0
2014-10-16,33.885,35.615,33.885,35.045,4600.0
2014-10-17,35.325,36.19,34.17,35.495,2270.0
2014-10-20,35.475,36.295,35.475,35.54,763.0
2014-10-21,36.23,36.855,36.23,36.58,2740.0
2014-10-22,37.555,37.555,36.405,37.08,8167.0
2014-10-23,37.48,37.57,36.975,37.57,12432.0
2014-10-24,37.74,38.235,37.01,38.155,3010.0
2014-10-27,37.4,38.115,36.325,37.74,3589.0
2014-10-28,37.51,37.91,37.025,37.695,3334.0
2014-10-29,37.555,38.165,37.555,38.13,2234.0
2014-10-30,38.22,38.275,37.665,38.205,8242.0
2014-10-31,38.575,38.89,37.57,38.74,1750.0
2014-11-03,38.705,39.44,38.31,38.64,4684.0
2014-11-04,38.915,38.915,38.24,38.65,1645.0
2014-11-05,38.92,38.92,38.445,38.48,4709.0
2014-11-06,38.61,38.635,37.94,38.32,6242.0
2014-11-07,38.375,38.635,37.955,38.515,3816.0
2014-11-10,38.64,38.71,38.515,38.515,5519.0
2014-11-11,38.58,38.715,37.995,38.705,3939.0
2014-11-12,38.55,38.995,38.55,38.795,2465.0
2014-11-13,38.945,38.945,38.825,38.89,3093.0
2014-11-14,38.885,39.1,38.07,38.945,5606.0
2014-11-17,38.96,39.79,38.96,39.785,7874.0
2014-11-18,39.8,40.125,39.79,40.125,4980.0
2014-11-19,40.39,40.71,40.14,40.71,28451.0
2014-11-20,40.71,40.815,40.475,40.67,9342.0
2014-11-21,41.13,41.135,40.725,40.8,1491.0
2014-11-24,41.045,41.045,40.495,40.84,1972.0
2014-11-25,41.15,41.41,41.045,41.045,5603.0
2014-11-26,41.415,41.67,41.06,41.32,92028.0
2014-11-27,41.325,41.765,41.305,41.62,2763.0
2014-11-28,41.645,42.075,41.645,41.7,6171.0
2014-12-01,42.115,42.46,41.505,41.875,8154.0
2014-12-02,41.96,42.02,41.515,41.84,8323.0
2014-12-03,41.84,41.85,40.855,41.15,6729.0
2014-12-04,41.48,41.48,41.075,41.155,4476.0
2014-12-05,41.325,41.43,40.95,41.36,8535.0
2014-12-08,41.445,41.855,40.95,40.95,18188.0
2014-12-09,40.935,41.225,40.63,41.1,3016.0
2014-12-10,41.02,41.225,40.005,40.8,2480.0
2014-12-11,40.365,41.365,40.365,41.295,18987.0
2014-12-12,41.36,41.81,40.16,41.305,6683.0
2014-12-15,41.305,42.265,41.305,41.485,5665.0
2014-12-16,41.835,42.015,41.01,41.84,11426.0
2014-12-17,42.005,42.005,41.36,41.635,13280.0
2014-12-18,41.98,41.98,41.165,41.225,6024.0
2014-12-19,41.835,41.84,41.325,41.595,4184.0
2014-12-22,41.645,41.85,41.5,41.56,5912.0
2014-12-23,41.84,41.84,41.54,41.565,5672.0
2014-12-24,41.905,41.91,41.775,41.775,5157.0
2014-12-29,42.18,42.18,41.5,41.82,4382.0
2014-12-30,41.74,42.08,41.74,41.74,587.0
2014-12-31,42.135,42.18,41.575,41.91,1580.0
2015-01-02,42.43,42.43,41.78,41.795,6360.0
2015-01-05,41.925,41.925,41.54,41.905,5221.0
2015-01-06,42.13,42.53,42.07,42.365,5997.0
2015-01-07,42.3,42.52,42.015,42.125,4481.0
2015-01-08,42.125,42.32,41.54,41.925,7857.0
2015-01-09,41.85,42.05,41.635,41.81,6533.0
2015-01-12,42.075,42.075,41.155,41.315,19742.0
2015-01-13,41.5,41.98,41.26,41.98,23601.0
2015-01-14,41.54,42.115,41.32,41.615,4460.0
2015-01-15,41.615,41.615,40.95,41.0,17436.0
2015-01-16,40.95,40.95,39.865,39.92,10024.0
2015-01-19,39.92,40.23,39.66,39.66,7264.0
2015-01-20,40.125,40.765,39.75,40.06,25159.0
2015-01-21,39.68,40.595,39.295,39.44,12804.0
2015-01-22,39.94,40.65,39.28,40.195,10078.0
2015-01-23,40.475,40.71,39.84,39.96,12196.0
2015-01-26,40.005,40.58,39.11,39.96,82307.0
2015-01-27,39.96,41.095,39.615,41.095,16696.0
2015-01-28,41.005,41.335,39.745,39.745,729047.0
2015-01-29,40.37,40.37,39.44,39.44,14226.0
2015-01-30,39.64,40.99,39.45,40.99,100498.0
2015-02-02,40.86,41.655,40.165,40.66,21159.0
2015-02-03,40.785,41.335,40.13,40.515,34528.0
2015-02-04,40.67,42.025,40.67,41.82,51120.0
2015-02-05,42.025,42.195,41.46,41.97,81438.0
2015-02-06,41.9,42.37,41.625,42.205,35595.0
2015-02-09,42.26,42.26,41.335,42.15,14950.0
2015-02-10,42.025,42.025,41.68,41.73,22960.0
2015-02-11,41.88,41.99,41.755,41.915,18247.0
2015-02-12,41.99,42.14,41.0,42.085,56657.0
2015-02-13,42.13,42.585,41.73,42.405,18043.0
2015-02-17,42.37,44.36,41.885,43.34,33230.0
2015-02-18,43.65,44.305,43.405,43.88,23179.0
2015-02-19,43.34,43.89,43.265,43.27,15882.0
2015-02-20,43.29,44.49,43.285,43.925,10953.0
2015-02-23,44.065,44.065,43.41,43.57,5046.0
2015-02-24,43.725,43.745,43.065,43.3,10329.0
2015-02-25,43.27,43.34,42.295,42.98,20042.0
2015-02-26,42.625,43.115,42.375,42.375,5277.0
2015-02-27,42.79,42.98,42.375,42.75,6392.0
2015-03-02,42.995,42.995,42.335,42.555,5103.0
2015-03-03,42.7,42.845,41.855,42.53,14175.0
2015-03-04,42.195,42.37,41.75,41.915,5640.0
2015-03-05,41.715,42.15,41.22,41.425,7482.0
2015-03-06,41.355,41.355,40.84,41.165,2933.0
2015-03-09,41.165,42.105,40.81,41.31,4737.0
2015-03-10,40.715,41.985,40.715,41.755,27671.0
2015-03-11,42.205,42.3,41.625,41.715,7888.0
2015-03-12,41.84,42.265,41.715,42.195,4713.0
2015-03-13,42.3,42.3,41.445,41.565,3759.0
2015-03-16,41.9,42.295,41.24,42.205,5216.0
2015-03-17,42.285,42.295,41.9,42.135,6237.0
2015-03-18,42.295,42.3,41.265,41.405,5246.0
2015-03-19,41.405,41.64,40.3,40.3,4225.0
2015-03-20,40.26,40.99,38.725,39.13,12246.0
2015-03-23,38.805,39.38,38.805,38.885,4935.0
2015-03-24,39.055,39.925,39.055,39.485,5870.0
2015-03-25,40.005,40.025,39.855,39.855,9765.0
2015-03-26,39.285,39.815,39.285,39.295,684.0
2015-03-27,39.275,40.235,39.275,39.78,6582.0
2015-03-30,39.68,40.025,39.675,39.935,22998.0
2015-03-31,39.935,39.935,38.045,38.045,10828.0
2015-04-01,38.325,39.605,38.105,38.565,3858.0
2015-04-02,38.365,39.855,38.365,39.305,13352.0
2015-04-06,38.905,39.655,38.905,39.13,6377.0
2015-04-07,39.06,39.89,39.06,39.365,9286.0
2015-04-08,39.315,39.86,39.25,39.285,6452.0
2015-04-09,39.07,40.015,39.0,39.305,5935.0
2015-04-10,39.275,39.915,39.275,39.45,4916.0
2015-04-13,39.485,39.57,38.94,38.94,14543.0
2015-04-14,38.925,39.205,38.855,38.905,2915.0
2015-04-15,39.255,39.255,37.12,37.29,7950.0
2015-04-16,37.305,37.93,37.305,37.71,10566.0
2015-04-17,37.71,37.955,37.16,37.85,6847.0
2015-04-20,37.555,38.065,36.755,36.755,6265.0
2015-04-21,37.05,37.54,36.905,36.96,4476.0
2015-04-22,36.96,37.175,36.91,36.91,5731.0
2015-04-23,37.025,37.025,36.755,36.82,1029.0
2015-04-24,36.955,37.395,36.69,37.27,2189.0
2015-04-27,37.215,37.72,36.975,37.475,4911.0
2015-04-28,37.35,37.655,37.34,37.48,1103.0
2015-04-29,36.96,37.44,36.96,37.235,25829.0
2015-04-30,37.285,37.46,37.065,37.46,2491.0
2015-05-01,37.46,37.46,37.0,37.19,13172.0
2015-05-04,37.065,37.5,36.995,37.39,3272.0
2015-05-05,37.375,37.375,36.965,37.025,1017.0
2015-05-06,36.705,37.03,36.685,36.9,29632.0
2015-05-07,37.145,37.17,36.96,36.96,2492.0
2015-05-08,37.17,37.17,36.925,36.955,22328.0
2015-05-11,36.9,37.065,36.9,37.0,3484.0
2015-05-12,36.17,37.03,35.56,35.77,4143.0
2015-05-13,36.255,36.255,34.605,34.605,9627.0
2015-05-14,34.965,36.19,34.965,35.74,8488.0
2015-05-15,35.985,36.635,35.535,35.535,8469.0
2015-05-19,35.645,37.025,35.555,35.805,571.0
2015-05-20,36.06,36.335,35.7,36.335,9396.0
2015-05-21,36.115,36.115,35.64,35.84,2853.0
2015-05-22,35.84,36.315,35.785,35.97,2428.0
2015-05-25,37.03,37.17,36.475,36.945,11275.0
2015-05-26,37.16,37.17,36.18,36.18,17016.0
2015-05-27,36.545,37.03,36.06,37.025,6243.0
2015-05-28,37.01,37.17,36.925,37.025,5180.0
2015-05-29,37.155,37.16,36.06,36.075,4535.0
2015-06-01,36.24,37.135,36.24,36.955,3000.0
2015-06-02,36.845,37.17,36.495,36.635,4477.0
2015-06-03,37.12,37.12,36.325,36.73,4221.0
2015-06-04,36.76,37.16,36.395,36.42,25367.0
2015-06-05,36.63,36.905,36.345,36.665,4042.0
2015-06-08,37.025,37.3,36.345,36.44,6139.0
2015-06-09,36.45,37.03,36.345,37.03,2154.0
2015-06-10,37.37,37.37,36.345,36.345,3449.0
2015-06-11,36.35,36.655,35.865,35.99,28832.0
2015-06-12,35.84,36.82,35.82,36.49,2102.0
2015-06-15,36.35,37.445,36.345,37.44,45623.0
2015-06-16,37.325,38.01,37.3,37.43,7797.0
2015-06-17,37.145,37.745,36.69,37.735,9355.0
2015-06-18,37.35,37.515,37.09,37.41,7230.0
2015-06-19,37.695,37.9,37.105,37.17,8217.0
2015-06-22,37.09,37.855,37.09,37.375,2730.0
2015-06-23,37.375,39.445,37.375,39.015,6539.0
2015-06-24,39.105,39.385,39.105,39.17,21369.0
2015-06-25,39.045,39.61,38.775,39.105,13860.0
2015-06-26,38.655,39.66,38.655,39.52,8277.0
2015-06-29,39.28,39.28,38.415,39.28,3367.0
2015-06-30,39.14,39.8,39.14,39.68,65093.0
2015-07-02,40.105,40.105,39.05,39.135,6278.0
2015-07-03,39.105,39.64,39.105,39.445,4614.0
2015-07-06,39.115,39.15,39.105,39.105,1804.0
2015-07-07,39.03,39.745,39.03,39.575,3608.0
2015-07-08,39.1,39.45,38.17,38.28,5818.0
2015-07-09,38.755,39.21,37.875,37.895,5140.0
2015-07-10,38.2,38.935,38.2,38.505,894.0
2015-07-13,39.1,39.985,39.06,39.965,16094.0
2015-07-14,39.655,40.0,38.615,38.945,4483.0
2015-07-15,38.81,38.815,38.115,38.365,6391.0
2015-07-16,38.365,39.555,38.345,39.555,28689.0
2015-07-17,39.82,39.915,39.555,39.785,8141.0
2015-07-20,39.8,40.275,39.785,40.13,5499.0
2015-07-21,40.26,40.26,39.585,39.625,3130.0
2015-07-22,39.475,39.8,39.465,39.645,3023.0
2015-07-23,39.645,39.8,39.24,39.8,2384.0
2015-07-24,39.99,40.295,39.615,39.615,4423.0
2015-07-27,39.89,40.235,39.22,39.89,5142.0
2015-07-28,40.315,40.315,39.49,39.685,11491.0
2015-07-29,39.525,40.44,39.42,40.115,10702.0
2015-07-30,40.325,40.905,40.265,40.885,2149.0
2015-07-31,40.35,41.09,40.29,40.62,3339.0
2015-08-04,39.67,40.76,39.33,39.33,9428.0
2015-08-05,39.35,39.6,38.975,39.545,3188.0
2015-08-06,39.225,39.56,39.175,39.56,4861.0
2015-08-07,39.55,39.55,38.495,38.545,1513.0
2015-08-10,39.63,39.63,38.08,38.765,3469.0
2015-08-11,37.59,38.75,37.575,38.525,1888.0
2015-08-12,37.79,38.355,36.715,38.215,6864.0
2015-08-13,37.725,38.43,37.335,38.425,3769.0
2015-08-14,38.615,39.46,38.42,39.46,2101.0
2015-08-17,36.57,39.635,36.57,39.31,4813.0
2015-08-18,38.885,39.385,38.85,39.31,1722.0
2015-08-19,38.535,38.935,36.29,38.935,20647.0
2015-08-20,38.27,38.48,37.89,38.48,2218.0
2015-08-21,38.405,38.52,36.97,37.54,4611.0
2015-08-24,34.775,38.205,34.775,37.335,4447.0
2015-08-25,37.55,37.86,36.27,37.125,9937.0
2015-08-26,37.13,37.78,36.96,37.78,5607.0
2015-08-27,37.785,38.32,37.375,38.305,6246.0
2015-08-28,37.415,38.305,37.415,38.065,2943.0
2015-08-31,37.405,38.565,37.405,38.445,6408.0
2015-09-01,37.91,37.91,37.02,37.11,2888.0
2015-09-02,37.055,37.375,36.765,36.765,2045.0
2015-09-03,36.77,36.935,36.675,36.7,3032.0
2015-09-04,36.5,37.285,36.5,36.995,748.0
2015-09-08,38.925,38.925,37.69,37.69,1070.0
2015-09-09,37.62,37.745,37.61,37.61,2287.0
2015-09-10,37.61,37.61,37.44,37.54,13995.0
2015-09-11,37.2,37.535,36.855,37.02,2071.0
2015-09-14,36.95,36.98,36.29,36.7,10633.0
2015-09-15,36.68,36.68,36.185,36.255,3532.0
2015-09-16,36.485,36.485,35.98,36.11,1742.0
2015-09-17,36.15,36.395,35.985,36.14,13755.0
2015-09-18,36.06,36.25,35.54,36.14,12489.0
2015-09-21,36.825,36.825,36.14,36.24,13262.0
2015-09-22,36.165,36.36,36.11,36.355,6210.0
2015-09-23,36.325,36.36,36.195,36.355,24789.0
2015-09-24,36.185,36.325,35.84,36.325,5376.0
2015-09-25,36.24,36.255,36.025,36.205,3338.0
2015-09-28,36.145,36.205,35.805,35.93,8159.0
2015-09-29,35.805,36.09,35.625,36.015,4490.0
2015-09-30,36.265,37.22,36.165,37.09,15086.0
2015-10-01,37.055,37.06,35.98,36.15,3189.0
2015-10-02,35.805,36.585,35.805,36.015,1811.0
2015-10-05,36.15,36.945,36.15,36.695,15440.0
2015-10-06,36.555,36.845,36.52,36.595,5764.0
2015-10-07,36.775,36.775,35.57,35.57,3036.0
2015-10-08,35.65,35.845,35.455,35.845,3364.0
2015-10-09,36.31,37.055,35.595,36.845,11446.0
2015-10-13,36.845,36.915,36.57,36.57,21117.0
2015-10-14,36.425,36.845,36.425,36.785,12765.0
2015-10-15,36.73,36.84,36.73,36.745,837.0
2015-10-16,36.605,36.675,36.425,36.425,2355.0
2015-10-19,36.5,36.775,36.255,36.5,2233.0
2015-10-20,36.24,36.845,36.24,36.77,8302.0
2015-10-21,36.845,36.95,36.205,36.845,36097.0
2015-10-22,36.57,37.02,36.36,37.015,8424.0
2015-10-23,36.89,37.75,36.805,37.505,56395.0
2015-10-26,37.18,37.75,37.175,37.695,4706.0
2015-10-27,37.55,37.89,37.395,37.785,9359.0
2015-10-28,37.785,38.43,37.71,38.34,11647.0
2015-10-29,38.27,39.775,38.135,39.56,40948.0
2015-10-30,39.795,39.795,38.53,38.53,12042.0
2015-11-02,38.6,39.195,38.6,38.725,10462.0
2015-11-03,38.725,38.82,38.385,38.43,9249.0
2015-11-04,38.83,39.03,38.305,38.955,12150.0
2015-11-05,38.65,39.475,38.625,39.32,10729.0
2015-11-06,39.655,40.155,39.3,39.88,4650.0
2015-11-09,39.855,40.025,39.45,39.45,16625.0
2015-11-10,39.415,39.94,39.415,39.94,39276.0
2015-11-11,39.675,40.535,39.67,40.53,6257.0
2015-11-12,39.98,40.045,38.855,38.855,4813.0
2015-11-13,38.5,39.695,38.5,39.565,18009.0
2015-11-16,39.11,39.845,39.11,39.6,7753.0
2015-11-17,39.6,39.96,39.03,39.185,6936.0
2015-11-18,39.25,39.46,38.25,38.45,11367.0
2015-11-19,38.445,39.055,38.095,38.44,6299.0
2015-11-20,38.53,39.065,37.97,38.765,14211.0
2015-11-23,38.765,39.17,38.43,38.43,11218.0
2015-11-24,38.58,39.27,37.745,37.935,8816.0
2015-11-25,37.585,37.9,37.215,37.52,7802.0
2015-11-26,37.06,38.535,37.06,38.425,3983.0
2015-11-27,38.81,39.06,38.055,38.65,4629.0
2015-11-30,38.915,38.915,37.18,38.31,16203.0
2015-12-01,38.31,38.705,38.04,38.405,11429.0
2015-12-02,38.51,38.8,38.275,38.37,2068.0
2015-12-03,38.43,38.58,37.74,37.74,6961.0
2015-12-04,37.74,37.74,37.11,37.115,5839.0
2015-12-07,37.0,37.115,36.525,36.92,7915.0
2015-12-08,36.515,36.64,36.21,36.265,3535.0
2015-12-09,36.0,36.34,35.595,35.67,24061.0
2015-12-10,36.0,36.0,35.335,35.92,7514.0
2015-12-11,35.64,35.83,35.12,35.435,9570.0
2015-12-14,35.12,35.565,35.075,35.435,5363.0
2015-12-15,35.55,36.315,35.55,36.085,37320.0
2015-12-16,35.99,37.58,35.985,37.37,12963.0
2015-12-17,37.27,37.465,36.2,36.62,2421.0
2015-12-18,36.145,37.06,35.91,37.06,6369.0
2015-12-21,36.905,37.44,34.05,36.525,8769.0
2015-12-22,36.55,36.62,35.88,36.49,21361.0
2015-12-23,36.665,36.83,36.385,36.57,5496.0
2015-12-24,36.41,36.41,35.825,36.305,5848.0
2015-12-29,36.34,36.895,36.34,36.76,4420.0
2015-12-30,36.0,36.605,36.0,36.535,1651.0
2015-12-31,36.445,36.665,35.815,35.815,2703.0
2016-01-04,35.47,35.95,35.47,35.95,2862.0
2016-01-05,35.95,35.95,35.64,35.64,7450.0
2016-01-06,35.47,36.06,35.47,35.83,2198.0
2016-01-07,35.675,35.675,34.6,34.84,9095.0
2016-01-08,35.285,35.295,35.015,35.02,13856.0
2016-01-11,35.235,35.365,34.945,35.195,3958.0
2016-01-12,35.63,36.125,35.295,35.42,14712.0
2016-01-13,36.325,36.895,35.095,35.225,11141.0
2016-01-14,35.775,36.07,34.69,35.74,11895.0
2016-01-15,35.23,35.95,34.35,34.74,8341.0
2016-01-18,34.55,34.595,33.67,33.825,9700.0
2016-01-19,34.215,35.075,34.215,34.96,23542.0
2016-01-20,34.26,35.735,34.245,35.735,6671.0
2016-01-21,34.945,36.655,34.945,35.895,9871.0
2016-01-22,36.55,36.565,36.05,36.36,3601.0
2016-01-25,36.36,37.185,35.54,35.935,4738.0
2016-01-26,36.2,36.55,35.885,36.285,30307.0
2016-01-27,36.2,36.685,36.05,36.205,40228.0
2016-01-28,37.05,37.245,36.655,37.17,6300.0
2016-01-29,37.255,37.675,37.07,37.64,12944.0
2016-02-01,38.63,38.63,35.85,36.595,3552.0
2016-02-02,36.24,37.185,36.085,36.945,11684.0
2016-02-03,36.945,37.175,36.005,36.29,7895.0
2016-02-04,35.885,36.69,35.885,36.335,5275.0
2016-02-05,36.385,36.95,36.375,36.83,29082.0
2016-02-08,36.88,36.88,35.995,36.685,19333.0
2016-02-09,36.81,36.81,36.27,36.385,1716.0
2016-02-10,36.605,36.83,36.205,36.565,32593.0
2016-02-11,36.01,36.6,35.28,36.17,4088.0
2016-02-12,36.53,36.545,36.115,36.355,5543.0
2016-02-16,36.545,37.175,36.205,36.995,23452.0
2016-02-17,37.36,37.695,37.26,37.425,5504.0
2016-02-18,37.255,37.915,37.015,37.585,16039.0
2016-02-19,36.945,37.29,36.905,37.255,5436.0
2016-02-22,37.255,38.055,37.255,37.955,14757.0
2016-02-23,37.625,37.95,37.255,37.255,2042.0
2016-02-24,37.255,37.255,36.725,36.88,3675.0
2016-02-25,36.96,36.96,36.51,36.735,13812.0
2016-02-26,36.91,37.2,36.91,37.08,842.0
2016-02-29,36.86,37.28,36.62,37.28,4079.0
2016-03-01,37.575,37.575,36.93,37.115,18465.0
2016-03-02,37.185,37.425,37.05,37.39,2090.0
2016-03-03,37.26,37.85,37.245,37.62,23216.0
2016-03-04,37.88,37.885,37.5,37.725,4636.0
2016-03-07,37.79,38.375,37.79,38.17,17297.0
2016-03-08,38.655,38.655,37.725,38.155,3625.0
2016-03-09,38.17,38.23,38.04,38.075,6344.0
2016-03-10,37.965,38.485,37.85,38.45,6820.0
2016-03-11,38.29,39.445,38.17,38.715,59857.0
2016-03-14,38.665,39.115,38.625,38.78,18861.0
2016-03-15,38.8,39.3,38.525,39.3,27750.0
2016-03-16,40.215,40.215,38.59,39.47,2983.0
2016-03-17,39.07,40.515,39.07,40.48,13192.0
2016-03-18,40.34,40.64,40.04,40.64,19707.0
2016-03-21,40.155,40.57,40.145,40.415,6912.0
2016-03-22,40.05,40.155,39.82,40.005,2907.0
2016-03-23,39.715,39.72,38.7,39.145,1728.0
2016-03-24,38.975,38.975,37.755,38.62,1470.0
2016-03-28,37.73,38.785,37.73,38.765,1924.0
2016-03-29,39.095,39.59,39.095,39.27,5960.0
2016-03-30,39.68,40.135,39.23,39.75,8553.0
2016-03-31,39.365,40.475,39.365,39.995,19774.0
2016-04-01,39.895,39.975,39.265,39.385,6259.0
2016-04-04,40.395,40.405,39.385,40.03,4515.0
2016-04-05,39.74,39.995,39.385,39.525,3545.0
2016-04-06,39.365,39.365,38.18,38.25,3383.0
2016-04-07,38.655,38.765,37.54,38.625,6492.0
2016-04-08,38.68,38.68,37.955,38.06,10874.0
2016-04-11,37.935,38.365,37.92,38.14,1976.0
2016-04-12,37.615,37.92,37.57,37.92,15600.0
2016-04-13,37.965,38.3,37.115,37.615,11980.0
2016-04-14,37.78,37.78,36.285,37.02,2709.0
2016-04-15,36.905,37.175,36.305,36.975,7273.0
2016-04-18,37.225,37.8,37.225,37.625,9243.0
2016-04-19,37.71,37.755,36.945,36.945,12491.0
2016-04-20,36.975,37.5,36.905,37.5,4193.0
2016-04-21,37.5,37.5,36.965,37.22,2074.0
2016-04-22,36.96,36.975,36.585,36.605,9921.0
2016-04-25,36.695,37.065,36.64,36.91,24680.0
2016-04-26,36.935,37.055,36.645,36.875,8476.0
2016-04-27,37.055,37.065,36.475,36.88,2819.0
2016-04-28,36.91,36.915,35.84,35.84,10065.0
2016-04-29,36.055,36.28,35.485,36.28,36089.0
2016-05-02,35.875,37.82,35.875,37.715,7678.0
2016-05-03,37.465,37.82,37.41,37.785,5229.0
2016-05-04,37.495,37.935,37.495,37.785,1885.0
2016-05-05,37.96,38.33,37.94,38.095,6596.0
2016-05-06,38.08,38.595,37.68,38.245,4942.0
2016-05-09,37.935,38.695,37.85,37.85,2526.0
2016-05-10,37.85,38.435,37.85,38.065,3339.0
2016-05-11,38.165,38.49,37.96,37.96,2391.0
2016-05-12,38.49,38.525,38.32,38.525,5840.0
2016-05-13,38.42,38.52,37.57,37.975,4123.0
2016-05-16,38.04,39.055,38.04,39.045,3337.0
2016-05-17,38.64,38.93,38.49,38.525,3729.0
2016-05-18,38.35,38.43,37.805,37.89,4795.0
2016-05-19,38.675,38.68,38.01,38.06,946.0
2016-05-20,38.32,38.35,37.89,37.9,4740.0
2016-05-24,38.945,39.1,37.945,39.015,6493.0
2016-05-25,38.945,38.945,38.525,38.695,4906.0
2016-05-26,38.605,38.985,38.595,38.595,2019.0
2016-05-27,38.605,39.51,38.605,39.34,5718.0
2016-05-30,39.41,40.195,39.2,39.515,6026.0
2016-05-31,39.515,39.995,39.48,39.77,6253.0
2016-06-01,39.525,39.94,39.275,39.85,2866.0
2016-06-02,39.765,39.765,39.41,39.425,2067.0
2016-06-03,39.31,39.55,39.27,39.305,2408.0
2016-06-06,39.34,39.6,39.335,39.44,3301.0
2016-06-07,39.645,40.115,39.445,39.54,5059.0
2016-06-08,39.07,39.73,39.07,39.345,5265.0
2016-06-09,39.41,39.8,39.235,39.36,6800.0
2016-06-10,39.2,39.345,38.865,39.005,2972.0
2016-06-13,38.81,39.34,38.76,39.0,7332.0
2016-06-14,38.885,39.235,38.885,38.945,2803.0
2016-06-15,39.22,39.58,38.88,38.915,4603.0
2016-06-16,39.41,39.41,38.83,38.895,3105.0
2016-06-17,38.885,39.14,38.635,38.69,4634.0
2016-06-20,39.13,39.13,38.885,38.885,693.0
2016-06-21,39.305,39.32,39.09,39.32,1146.0
2016-06-22,39.13,39.34,38.585,38.655,4901.0
2016-06-23,39.02,39.09,38.985,39.02,1258.0
2016-06-24,38.09,38.875,37.445,38.25,13814.0
2016-06-27,37.96,38.2,37.715,38.11,4809.0
2016-06-28,38.74,38.74,38.18,38.54,2717.0
2016-06-29,39.02,39.305,38.175,39.305,15600.0
2016-06-30,39.13,39.58,39.13,39.465,12266.0
2016-07-04,39.515,39.66,39.38,39.38,1988.0
2016-07-05,39.205,39.94,39.205,39.595,4752.0
2016-07-06,39.585,39.975,39.27,39.38,6939.0
2016-07-07,38.88,38.88,35.77,35.91,32899.0
2016-07-08,36.285,36.295,34.78,35.475,62032.0
2016-07-11,35.355,35.655,35.225,35.62,42865.0
2016-07-12,35.595,35.705,34.825,35.7,120615.0
2016-07-13,35.615,36.16,35.52,35.535,42602.0
2016-07-14,35.425,36.405,35.425,36.01,92742.0
2016-07-15,35.875,36.125,35.845,35.97,10418.0
2016-07-18,36.105,36.405,36.055,36.405,7454.0
2016-07-19,36.51,36.635,36.14,36.235,5351.0
2016-07-20,36.865,36.865,36.27,36.69,53027.0
2016-07-21,36.695,37.015,36.51,36.555,3919.0
2016-07-22,36.635,37.27,36.635,36.83,6641.0
2016-07-25,37.15,37.15,36.795,36.795,3430.0
2016-07-26,36.795,36.795,36.265,36.265,33700.0
2016-07-27,36.44,37.315,36.44,37.175,78000.0
2016-07-28,37.3,37.4,36.255,37.175,2785.0
2016-07-29,37.175,37.4,36.815,37.395,3280.0
2016-08-02,37.505,37.505,36.61,36.61,6057.0
2016-08-03,35.905,36.76,35.905,36.17,3892.0
2016-08-04,36.385,36.385,35.845,36.02,6425.0
2016-08-05,36.255,37.025,36.115,37.025,12707.0
2016-08-08,37.025,37.025,36.405,36.405,2881.0
2016-08-09,36.945,36.975,36.575,36.62,12250.0
2016-08-10,36.95,36.95,36.2,36.4,6524.0
2016-08-11,36.495,36.965,36.165,36.24,3200.0
2016-08-12,36.84,36.84,35.845,36.47,3315.0
2016-08-15,36.965,36.965,36.37,36.45,1550.0
2016-08-16,36.965,36.965,36.19,36.275,1839.0
2016-08-17,36.45,36.51,36.085,36.105,2011.0
2016-08-18,36.255,36.89,35.835,36.02,7086.0
2016-08-19,36.695,36.695,35.915,36.68,2790.0
2016-08-22,36.12,36.225,36.12,36.12,2342.0
2016-08-23,36.325,36.605,36.265,36.51,7912.0
2016-08-24,36.27,36.51,36.27,36.275,3489.0
2016-08-25,36.275,36.525,35.73,35.73,1177.0
2016-08-26,36.25,36.39,35.83,35.86,20056.0
2016-08-29,35.955,36.51,35.815,35.815,4389.0
2016-08-30,35.8,35.98,35.585,35.745,25797.0
2016-08-31,35.885,36.05,35.77,35.995,8541.0
2016-09-01,36.05,36.62,35.97,36.14,5921.0
2016-09-02,36.605,36.62,36.32,36.545,5019.0
2016-09-06,36.265,36.61,36.13,36.47,3019.0
2016-09-07,36.49,36.49,36.12,36.265,93880.0
2016-09-08,36.605,36.975,36.265,36.975,5119.0
2016-09-09,36.975,36.975,35.75,35.78,14233.0
2016-09-12,35.76,36.37,35.76,36.37,2016.0
2016-09-13,36.085,36.59,36.085,36.17,6256.0
2016-09-14,36.12,36.795,36.12,36.435,13742.0
2016-09-15,36.435,36.44,35.915,36.035,13402.0
2016-09-16,35.915,35.915,35.445,35.65,4820.0
2016-09-19,35.735,35.895,35.65,35.83,12353.0
2016-09-20,35.8,36.325,35.8,36.265,13965.0
2016-09-21,35.905,36.235,35.905,36.13,118613.0
2016-09-22,36.15,36.865,36.15,36.45,13975.0
2016-09-23,36.61,36.865,36.51,36.78,12927.0
2016-09-26,36.27,36.525,35.785,36.185,14505.0
2016-09-27,35.86,36.265,35.845,36.155,18633.0
2016-09-28,35.945,36.865,35.93,36.865,13329.0
2016-09-29,36.795,37.225,36.795,37.095,11535.0
2016-09-30,36.895,37.075,36.56,36.56,5841.0
2016-10-03,36.47,36.975,36.47,36.855,3281.0
2016-10-04,36.975,36.975,36.795,36.93,139975.0
2016-10-05,36.95,36.95,36.385,36.42,5998.0
2016-10-06,36.67,36.895,36.265,36.315,4371.0
2016-10-07,36.255,36.255,35.26,35.685,40017.0
2016-10-11,35.56,36.005,35.33,35.46,4400.0
2016-10-12,35.9,35.9,35.415,35.61,81471.0
2016-10-13,35.38,35.54,35.23,35.34,18460.0
2016-10-14,35.795,35.795,35.375,35.45,5796.0
2016-10-17,35.545,35.905,35.49,35.54,3207.0
2016-10-18,35.48,36.15,35.48,36.015,1472.0
2016-10-19,35.735,36.12,35.66,35.77,4905.0
2016-10-20,35.9,35.9,35.265,35.425,8196.0
2016-10-21,35.41,35.44,34.955,35.18,8175.0
2016-10-24,35.375,35.375,34.955,35.13,2057.0
2016-10-25,35.4,35.4,35.23,35.4,1311.0
2016-10-26,35.13,35.525,35.13,35.155,2145.0
2016-10-27,35.24,35.51,35.23,35.46,1996.0
2016-10-28,35.53,35.71,35.355,35.355,4985.0
2016-10-31,35.205,35.205,35.095,35.16,2020.0
2016-11-01,35.23,35.36,34.705,34.735,13674.0
2016-11-02,34.49,34.49,34.13,34.415,2370.0
2016-11-03,34.305,35.445,33.79,34.835,26781.0
2016-11-04,35.02,35.265,34.84,34.85,56113.0
2016-11-07,34.86,35.51,34.23,34.445,20468.0
2016-11-08,34.55,35.565,34.55,35.245,8825.0
2016-11-09,34.84,35.78,34.21,35.245,13826.0
2016-11-10,35.735,35.735,35.01,35.315,71662.0
2016-11-11,35.315,35.725,35.315,35.695,9625.0
2016-11-14,35.98,35.98,35.47,35.85,15276.0
2016-11-15,36.165,37.3,35.885,37.135,58966.0
2016-11-16,37.11,37.685,36.595,37.205,48895.0
2016-11-17,36.985,37.905,36.985,37.8,14527.0
2016-11-18,37.485,38.115,37.485,37.9,9489.0
2016-11-21,38.07,39.25,37.8,39.25,26263.0
2016-11-22,38.485,38.735,38.485,38.71,22016.0
2016-11-23,38.83,38.87,38.55,38.55,13090.0
2016-11-24,38.57,38.845,38.47,38.7,7763.0
2016-11-25,38.945,39.445,38.435,38.88,5283.0
2016-11-28,39.025,39.15,38.73,39.03,17819.0
2016-11-29,39.0,39.74,38.935,39.73,16578.0
2016-11-30,39.875,39.875,39.275,39.34,28061.0
2016-12-01,39.06,39.73,38.265,38.405,5385.0
2016-12-02,38.345,39.225,38.345,38.83,12703.0
2016-12-05,38.83,39.565,38.66,39.23,8144.0
2016-12-06,39.1,39.51,39.03,39.48,3053.0
2016-12-07,39.48,39.79,39.45,39.755,12011.0
2016-12-08,39.66,40.19,39.66,40.16,12372.0
2016-12-09,40.305,40.405,40.025,40.14,15800.0
2016-12-12,40.14,40.14,39.48,39.98,12127.0
2016-12-13,39.775,40.145,39.775,39.945,7235.0
2016-12-14,39.79,39.945,39.695,39.76,6041.0
2016-12-15,39.89,40.09,39.875,40.09,36978.0
2016-12-16,39.875,40.235,39.875,40.09,10159.0
2016-12-19,39.97,40.155,39.92,39.92,4411.0
2016-12-20,39.99,40.235,39.73,40.055,9842.0
2016-12-21,39.84,40.32,39.46,39.46,13472.0
2016-12-22,39.71,39.91,39.48,39.91,10088.0
2016-12-23,40.02,40.235,39.855,40.185,11207.0
2016-12-28,40.175,40.57,40.055,40.285,8676.0
2016-12-29,40.445,40.5,40.32,40.5,3390.0
2016-12-30,40.485,40.605,40.355,40.605,8578.0
2017-01-03,40.345,40.59,40.005,40.03,9446.0
2017-01-04,40.03,40.97,40.03,40.51,19658.0
2017-01-05,40.51,40.825,40.41,40.8,16532.0
2017-01-06,40.54,41.055,40.485,40.985,9244.0
2017-01-09,40.985,40.985,40.805,40.905,5900.0
2017-01-10,40.59,41.165,40.375,40.47,16730.0
2017-01-11,40.11,40.79,40.105,40.65,10417.0
2017-01-12,40.485,41.1,40.485,40.885,13748.0
2017-01-13,41.215,42.86,40.84,42.69,17619.0
2017-01-16,42.425,42.955,42.235,42.955,7006.0
2017-01-17,42.945,43.205,42.68,42.81,18431.0
2017-01-18,42.945,43.41,42.53,43.17,16783.0
2017-01-19,43.17,43.89,43.13,43.705,26129.0
2017-01-20,44.135,44.46,43.715,44.17,34242.0
2017-01-23,44.415,44.525,43.985,44.4,13141.0
2017-01-24,44.545,44.94,44.305,44.935,16204.0
2017-01-25,44.935,45.345,44.705,45.27,22046.0
2017-01-26,45.18,45.595,44.99,45.465,17863.0
2017-01-27,45.665,45.665,45.365,45.48,7378.0
2017-01-30,45.48,45.48,44.715,44.875,6764.0
2017-01-31,44.485,44.735,44.485,44.56,8251.0
2017-02-01,44.32,45.185,44.32,45.185,32155.0
2017-02-02,45.335,45.445,45.065,45.155,7710.0
2017-02-03,45.36,45.53,45.205,45.205,9266.0
2017-02-06,45.135,45.335,45.035,45.155,7041.0
2017-02-07,45.065,45.22,44.71,44.99,11119.0
2017-02-08,44.825,45.17,44.825,44.895,11265.0
2017-02-09,44.775,45.74,44.775,45.74,11746.0
2017-02-10,45.025,45.755,45.025,45.285,11236.0
2017-02-13,45.5,45.625,45.38,45.46,6876.0
2017-02-14,45.675,45.675,45.185,45.41,4345.0
2017-02-15,45.41,45.415,45.165,45.365,6779.0
2017-02-16,45.0,45.46,45.0,45.35,9918.0
2017-02-17,45.35,45.495,45.35,45.435,7611.0
2017-02-21,45.3,45.45,45.3,45.345,3345.0
2017-02-22,45.385,45.445,45.205,45.305,7660.0
2017-02-23,45.14,45.495,44.92,45.12,11012.0
2017-02-24,45.12,45.12,44.305,44.595,6561.0
2017-02-27,44.91,44.91,44.355,44.61,4861.0
2017-02-28,44.845,44.845,44.46,44.63,9077.0
2017-03-01,44.63,44.81,44.63,44.68,22130.0
2017-03-02,44.61,44.81,44.595,44.595,12774.0
2017-03-03,44.595,44.755,44.27,44.41,17642.0
2017-03-06,44.28,44.38,43.625,44.135,8754.0
2017-03-07,44.135,44.235,43.92,44.06,6183.0
2017-03-08,44.04,44.105,43.92,44.04,2031.0
2017-03-09,44.04,44.165,43.985,44.005,3711.0
2017-03-10,44.27,44.335,44.025,44.235,5673.0
2017-03-13,44.415,44.415,44.235,44.27,3190.0
2017-03-14,44.41,44.41,44.02,44.055,4364.0
2017-03-15,44.055,44.365,44.055,44.23,4571.0
2017-03-16,44.305,44.48,44.1,44.11,4250.0
2017-03-17,44.05,44.055,43.625,43.87,10869.0
2017-03-20,43.87,43.89,43.185,43.265,6367.0
2017-03-21,43.265,43.48,42.97,43.12,8021.0
2017-03-22,43.12,43.12,42.255,42.365,7626.0
2017-03-23,42.435,43.14,42.435,42.98,5483.0
2017-03-24,43.095,43.29,43.095,43.265,1910.0
2017-03-27,42.76,43.265,42.515,42.78,8843.0
2017-03-28,42.615,43.01,42.615,42.895,4138.0
2017-03-29,42.97,42.97,42.4,42.725,7220.0
2017-03-30,42.535,42.89,42.535,42.66,4301.0
2017-03-31,42.66,42.875,42.47,42.875,18649.0
2017-04-03,42.685,43.14,42.685,43.07,3005.0
2017-04-04,43.07,43.17,42.845,42.915,5465.0
2017-04-05,42.795,42.975,42.405,42.465,15122.0
2017-04-06,42.47,42.75,41.965,42.7,18002.0
2017-04-07,42.76,44.81,42.76,44.625,13506.0
2017-04-10,44.345,44.845,44.27,44.81,34301.0
2017-04-11,44.845,46.07,44.81,46.005,20649.0
2017-04-12,46.07,47.035,45.95,46.955,21890.0
2017-04-13,46.925,47.345,46.515,46.605,15384.0
2017-04-17,46.785,47.67,46.605,47.595,11460.0
2017-04-18,47.83,48.045,47.66,48.045,18083.0
2017-04-19,48.29,48.985,48.045,48.565,12427.0
2017-04-20,48.745,48.745,48.495,48.535,3382.0
2017-04-21,48.415,48.59,48.405,48.46,3562.0
2017-04-24,48.545,48.735,48.235,48.29,6804.0
2017-04-25,48.29,48.29,47.935,48.045,9670.0
2017-04-26,48.08,48.37,48.08,48.37,8773.0
2017-04-27,48.405,49.49,48.405,49.385,8616.0
2017-04-28,48.665,49.765,48.665,49.45,13442.0
2017-05-01,49.595,50.39,49.595,50.135,7794.0
2017-05-02,50.63,50.65,50.36,50.455,12999.0
2017-05-03,50.47,50.505,50.185,50.39,15413.0
2017-05-04,50.5,50.5,49.745,49.925,5443.0
2017-05-05,46.31,50.165,46.31,50.165,2605.0
2017-05-08,50.24,50.46,49.76,50.07,8385.0
2017-05-09,50.105,50.105,49.825,49.895,2015.0
2017-05-10,49.725,50.145,49.61,49.935,4708.0
2017-05-11,49.715,50.0,49.4,49.535,14637.0
2017-05-12,49.565,49.675,49.405,49.405,1975.0
2017-05-15,49.565,49.715,49.565,49.715,1700.0
2017-05-16,49.49,49.52,49.405,49.405,4291.0
2017-05-17,49.21,49.255,48.225,48.225,18864.0
2017-05-18,48.3,48.305,48.045,48.29,3977.0
2017-05-19,48.24,48.805,48.115,48.805,11803.0
2017-05-23,48.5,49.0,48.335,48.695,8205.0
2017-05-24,48.69,48.69,48.225,48.37,7920.0
2017-05-25,48.27,48.625,48.115,48.225,7939.0
2017-05-26,47.82,48.26,47.69,48.115,14968.0
2017-05-29,47.975,48.625,47.83,48.4,1405.0
2017-05-30,48.26,48.655,48.24,48.55,4792.0
2017-05-31,48.385,48.84,48.27,48.535,5057.0
2017-06-01,48.615,49.21,48.56,48.68,7571.0
2017-06-02,48.55,49.875,48.495,49.7,6324.0
2017-06-05,49.675,49.675,48.735,48.805,6425.0
2017-06-06,48.805,49.21,48.485,48.72,10897.0
2017-06-07,48.695,49.295,48.365,48.365,11000.0
2017-06-08,48.48,48.55,48.225,48.51,1897.0
2017-06-09,48.48,48.655,47.71,47.72,4853.0
2017-06-12,47.755,48.42,47.755,48.115,4451.0
2017-06-13,48.38,48.55,48.05,48.3,9148.0
2017-06-14,48.47,48.655,48.435,48.55,5950.0
2017-06-15,48.4,48.69,48.3,48.3,5596.0
2017-06-16,48.48,48.53,47.945,47.945,2501.0
2017-06-19,48.26,48.48,47.945,48.26,7605.0
2017-06-20,48.445,48.48,48.3,48.355,3000.0
2017-06-21,48.315,48.55,48.315,48.42,4608.0
2017-06-22,48.39,48.985,48.39,48.84,3492.0
2017-06-23,48.89,49.36,48.695,49.205,5179.0
2017-06-26,49.065,49.21,48.95,49.05,2892.0
2017-06-27,48.9,49.165,48.84,48.85,3485.0
2017-06-28,48.93,49.855,48.93,49.855,6085.0
2017-06-29,49.82,49.95,49.675,49.675,19500.0
2017-06-30,49.615,49.615,48.735,48.84,9907.0
2017-07-04,48.56,48.97,48.55,48.97,1034.0
2017-07-05,49.065,49.35,47.125,48.11,21958.0
2017-07-06,48.69,48.95,48.125,48.61,16852.0
2017-07-07,48.625,48.77,47.755,48.77,3439.0
2017-07-10,49.35,50.395,48.465,50.085,8331.0
2017-07-11,50.535,50.535,49.775,49.925,11725.0
2017-07-12,49.775,49.925,48.955,48.955,5267.0
2017-07-13,48.85,49.205,48.095,48.59,6891.0
2017-07-14,50.2,51.155,48.965,50.91,24736.0
2017-07-17,51.005,52.305,51.005,52.25,20652.0
2017-07-18,52.25,54.05,51.745,54.05,56371.0
2017-07-19,54.06,54.27,53.61,54.16,23555.0
2017-07-20,53.84,55.5,53.84,55.355,31156.0
2017-07-21,55.055,55.37,54.555,54.81,9220.0
2017-07-24,54.545,55.875,54.545,55.31,20410.0
2017-07-25,55.47,55.965,55.235,55.745,15973.0
2017-07-26,55.94,55.94,55.115,55.235,25734.0
2017-07-27,55.54,55.82,55.235,55.395,12768.0
2017-07-28,54.915,55.375,54.51,54.845,10986.0
2017-07-31,54.755,55.595,54.73,55.515,20321.0
2017-08-01,55.515,55.62,55.235,55.295,48539.0
2017-08-02,54.93,56.22,54.905,56.02,31840.0
2017-08-03,56.305,56.305,54.735,54.745,19145.0
2017-08-04,55.235,55.955,55.145,55.795,32046.0
2017-08-08,55.89,57.565,55.87,57.565,17688.0
2017-08-09,56.945,57.83,56.725,56.815,18539.0
2017-08-10,56.54,57.22,56.18,56.8,19212.0
2017-08-11,56.755,57.44,56.115,57.38,10141.0
2017-08-14,57.565,57.585,57.055,57.38,19478.0
2017-08-15,57.42,57.585,56.91,57.495,5774.0
2017-08-16,57.495,57.495,57.31,57.405,15275.0
2017-08-17,57.485,57.71,57.27,57.345,5155.0
2017-08-18,57.345,57.365,56.67,56.83,29572.0
2017-08-21,57.085,57.47,56.805,57.33,10726.0
2017-08-22,57.535,58.145,57.15,57.665,17740.0
2017-08-23,57.925,57.925,57.62,57.715,9683.0
2017-08-24,57.73,58.1,57.725,58.0,8692.0
2017-08-25,58.135,58.51,58.005,58.31,26786.0
2017-08-28,58.31,58.385,58.165,58.29,8298.0
2017-08-29,57.875,59.11,57.875,59.015,41188.0
2017-08-30,58.58,59.49,58.58,59.14,11680.0
2017-08-31,59.455,60.25,59.19,59.97,17665.0
2017-09-01,60.145,60.21,59.38,60.035,10138.0
2017-09-05,60.25,60.31,59.305,59.765,12592.0
2017-09-06,60.145,60.145,59.365,59.865,9533.0
2017-09-07,59.6,60.325,59.235,59.235,25134.0
2017-09-08,59.015,59.08,57.725,57.91,26150.0
2017-09-11,58.2,58.23,57.345,57.52,8015.0
2017-09-12,57.6,58.36,57.505,58.18,30397.0
2017-09-13,58.19,58.255,56.435,56.625,14715.0
2017-09-14,56.48,57.845,56.13,57.845,11655.0
2017-09-15,57.765,58.145,57.455,57.89,11150.0
2017-09-18,57.525,58.07,57.42,58.055,12774.0
2017-09-19,58.135,58.655,57.94,58.565,25994.0
2017-09-20,58.225,58.455,57.34,58.08,13624.0
2017-09-21,57.78,58.08,57.12,57.43,27710.0
2017-09-22,57.39,57.49,56.565,56.625,25500.0
2017-09-25,56.69,56.935,56.26,56.705,30047.0
2017-09-26,56.975,57.34,56.405,56.925,20388.0
2017-09-27,56.85,58.945,56.85,58.125,43285.0
2017-09-28,58.595,59.22,57.805,58.935,27957.0
2017-09-29,58.87,59.745,58.76,59.51,101284.0
2017-10-02,60.01,60.73,59.175,60.195,33073.0
2017-10-03,60.435,60.545,60.05,60.26,21954.0
2017-10-04,60.625,61.57,60.09,61.175,20070.0
2017-10-05,61.275,61.64,61.045,61.335,24467.0
2017-10-06,60.71,60.905,59.745,60.325,33975.0
2017-10-10,61.02,61.02,60.02,60.325,29096.0
2017-10-11,59.825,60.18,59.555,59.94,22691.0
2017-10-12,59.635,60.135,59.35,59.655,28612.0
2017-10-13,59.415,59.73,59.055,59.055,56186.0
2017-10-16,59.59,59.68,59.005,59.68,24953.0
2017-10-17,60.025,60.25,59.175,59.86,21128.0
2017-10-18,59.96,60.635,59.715,60.315,17845.0
2017-10-19,59.705,60.47,59.635,60.295,27372.0
2017-10-20,60.035,61.41,60.035,61.125,31667.0
2017-10-23,61.11,61.59,60.965,61.22,13127.0
2017-10-24,61.27,62.105,61.27,61.56,35483.0
2017-10-25,61.56,61.625,61.035,61.38,19971.0
2017-10-26,61.38,62.185,61.11,61.445,25336.0
2017-10-27,61.495,63.37,61.415,62.43,44083.0
2017-10-30,62.83,63.815,62.5,62.57,14767.0
2017-10-31,62.44,64.3,62.44,63.915,18144.0
2017-11-01,64.31,64.31,62.105,62.7,21562.0
2017-11-02,63.145,63.67,62.09,62.98,31036.0
2017-11-03,62.425,62.86,60.69,61.11,46569.0
2017-11-06,61.705,63.015,59.745,59.99,100622.0
2017-11-07,60.44,61.78,59.225,61.64,102641.0
2017-11-08,61.225,63.295,61.225,63.165,87599.0
2017-11-09,62.84,64.135,62.44,63.525,50986.0
2017-11-10,63.525,64.795,62.73,63.625,53545.0
2017-11-13,63.805,64.43,63.08,63.805,38743.0
2017-11-14,63.53,63.795,62.655,63.515,41096.0
2017-11-15,63.91,64.08,62.75,64.025,45826.0
2017-11-16,64.085,65.685,63.77,65.64,38719.0
2017-11-17,65.67,66.755,64.99,66.755,49860.0
2017-11-20,66.8,68.0,66.8,67.51,34574.0
2017-11-21,67.845,70.31,67.42,69.665,59998.0
2017-11-22,70.23,70.23,68.135,68.475,31208.0
2017-11-23,68.475,69.21,67.765,68.865,20661.0
2017-11-24,68.85,69.73,68.54,69.255,36544.0
2017-11-27,69.475,69.62,68.7,68.8,34871.0
2017-11-28,69.005,69.94,68.35,69.935,45732.0
2017-11-29,69.815,70.415,69.81,70.035,21169.0
2017-11-30,70.195,70.635,69.905,70.5,21034.0
2017-12-01,70.27,70.72,68.64,70.72,21238.0
2017-12-04,70.665,70.665,69.32,69.465,12952.0
2017-12-05,69.81,69.81,69.13,69.165,13588.0
2017-12-06,69.165,69.35,67.42,67.53,18279.0
2017-12-07,67.34,67.46,67.055,67.165,34388.0
2017-12-08,67.24,67.525,66.955,67.165,28985.0
2017-12-11,67.515,67.525,66.89,67.01,12570.0
2017-12-12,67.225,67.245,66.735,67.165,8700.0
2017-12-13,66.785,67.165,66.77,67.065,11641.0
2017-12-14,66.595,67.13,65.99,65.99,25917.0
2017-12-15,66.445,66.74,66.025,66.185,27641.0
2017-12-18,66.01,66.405,65.2,65.21,7588.0
2017-12-19,65.07,65.72,64.655,64.91,23728.0
2017-12-20,64.91,65.35,64.605,65.24,7107.0
2017-12-21,65.325,66.13,64.985,65.69,13149.0
2017-12-22,65.32,66.635,65.055,65.74,14705.0
2017-12-27,65.4,65.705,65.02,65.705,14266.0
2017-12-28,65.355,65.705,65.245,65.37,11951.0
2017-12-29,65.69,66.08,65.34,66.08,8591.0
2018-01-02,66.61,66.625,65.635,65.81,9662.0
2018-01-03,65.35,65.81,65.35,65.77,12670.0
2018-01-04,65.77,66.105,65.185,65.56,18368.0
2018-01-05,65.525,66.375,65.035,65.4,14661.0
2018-01-08,65.02,65.305,64.565,65.26,36232.0
2018-01-09,64.975,65.005,64.375,64.575,46454.0
2018-01-10,64.575,64.785,64.025,64.495,43981.0
2018-01-11,64.295,64.465,62.115,62.37,59637.0
2018-01-12,61.26,62.37,59.565,59.79,32750.0
2018-01-15,58.355,59.725,58.33,58.585,18705.0
2018-01-16,58.515,59.135,57.87,58.155,37587.0
2018-01-17,58.15,58.385,57.25,57.275,24436.0
2018-01-18,56.885,57.275,56.15,56.735,22971.0
2018-01-19,56.94,57.93,56.215,57.425,20560.0
2018-01-22,57.01,58.08,57.01,57.5,10705.0
2018-01-23,57.105,57.27,56.32,56.56,20899.0
2018-01-24,56.21,57.05,55.99,56.54,22963.0
2018-01-25,56.64,56.75,55.745,56.495,38260.0
2018-01-26,57.125,57.125,56.305,56.475,13999.0
2018-01-29,56.35,57.27,55.945,55.965,17965.0
2018-01-30,55.65,56.42,55.085,55.725,39558.0
2018-01-31,56.2,56.495,54.735,55.055,19885.0
2018-02-01,55.76,56.195,53.83,54.99,8457.0
2018-02-02,54.66,55.055,54.3,54.515,11710.0
2018-02-05,54.27,54.33,52.65,53.23,28689.0
2018-02-06,52.23,53.485,50.69,53.11,36180.0
2018-02-07,53.11,53.325,52.62,53.245,19818.0
2018-02-08,53.385,53.415,52.635,52.835,48897.0
2018-02-09,51.425,53.03,51.41,53.01,14924.0
2018-02-12,51.735,53.785,51.735,53.655,16025.0
2018-02-13,53.545,53.56,52.575,53.2,34444.0
2018-02-14,53.2,54.125,52.37,52.695,21706.0
2018-02-15,53.325,53.775,52.115,53.29,28040.0
2018-02-16,52.835,53.95,52.835,53.415,21803.0
2018-02-20,53.42,53.845,52.225,52.49,8011.0
2018-02-21,52.49,52.885,52.31,52.56,15095.0
2018-02-22,52.835,52.835,51.725,51.955,13954.0
2018-02-23,51.77,52.71,51.77,52.415,6858.0
2018-02-26,52.89,52.89,52.055,52.09,8327.0
2018-02-27,52.54,53.265,52.1,53.015,21935.0
2018-02-28,53.455,53.56,52.41,52.605,15853.0
2018-03-01,52.035,52.9,52.035,52.825,16988.0
2018-03-02,52.67,53.17,52.43,52.945,23083.0
2018-03-05,52.245,53.75,52.245,52.96,22917.0
2018-03-06,53.53,55.725,51.5,54.08,38333.0
2018-03-07,54.02,54.11,52.81,53.155,10950.0
2018-03-08,53.355,53.495,52.82,52.89,25300.0
2018-03-09,53.185,53.185,52.7,52.935,14442.0
2018-03-12,53.03,53.455,51.945,52.31,16058.0
2018-03-13,52.51,52.51,51.265,51.97,17803.0
2018-03-14,52.105,52.115,51.21,52.115,11132.0
2018-03-15,52.325,52.325,51.755,51.93,19727.0
2018-03-16,51.955,52.54,51.125,51.63,19471.0
2018-03-19,51.635,51.635,51.13,51.28,14926.0
2018-03-20,51.44,51.595,50.845,51.305,16649.0
2018-03-21,50.74,51.65,50.74,51.005,8144.0
2018-03-22,51.015,51.28,50.47,50.7,11858.0
2018-03-23,50.73,50.96,50.54,50.625,9772.0
2018-03-26,50.895,50.895,50.0,50.39,8106.0
2018-03-27,50.565,50.62,49.995,50.295,14391.0
2018-03-28,50.405,50.59,50.08,50.22,11944.0
2018-03-29,50.215,50.625,50.06,50.25,7908.0
2018-04-02,50.4,50.62,49.9,50.25,10256.0
2018-04-03,50.25,50.94,49.98,50.265,9456.0
2018-04-04,50.185,50.59,50.14,50.58,6981.0
2018-04-05,50.785,51.57,50.715,51.44,9180.0
2018-04-06,51.185,53.11,51.185,53.01,28230.0
2018-04-09,53.01,53.1,52.395,52.465,7159.0
2018-04-10,52.585,52.59,50.0,50.215,25291.0
2018-04-11,51.035,51.045,49.415,49.665,6080.0
2018-04-12,49.73,50.36,49.525,49.82,8069.0
2018-04-13,49.97,50.41,47.725,48.04,48629.0
2018-04-16,48.19,48.745,48.005,48.395,14346.0
2018-04-17,48.52,49.465,48.31,49.21,27821.0
2018-04-18,49.38,49.575,48.35,48.425,15844.0
2018-04-19,48.425,48.585,48.225,48.46,19586.0
2018-04-20,48.54,48.945,48.525,48.525,4349.0
2018-04-23,48.76,49.215,48.285,48.665,10148.0
2018-04-24,48.875,48.875,48.27,48.58,9537.0
2018-04-25,48.665,48.86,48.34,48.34,7004.0
2018-04-26,48.495,48.495,48.34,48.35,15464.0
2018-04-27,48.495,49.045,48.495,48.945,2900.0
2018-04-30,49.22,49.685,48.34,48.565,11000.0
2018-05-01,48.465,48.565,48.34,48.34,14230.0
2018-05-02,48.365,48.8,48.34,48.38,12533.0
2018-05-03,48.425,48.465,48.34,48.46,12638.0
2018-05-04,48.475,49.065,48.475,49.015,10476.0
2018-05-07,49.095,49.515,48.585,48.68,8044.0
2018-05-08,48.71,49.005,48.155,48.165,27806.0
2018-05-09,48.085,48.165,47.86,47.87,14183.0
2018-05-10,47.915,48.135,47.825,47.995,7529.0
2018-05-11,47.745,48.04,47.42,47.605,11484.0
2018-05-14,47.59,48.51,47.59,48.26,19097.0
2018-05-15,48.34,49.56,48.34,48.665,25847.0
2018-05-16,48.68,49.17,48.165,48.17,12391.0
2018-05-17,48.2,48.69,47.935,48.245,13030.0
2018-05-18,48.26,48.51,48.105,48.135,9950.0
2018-05-22,48.31,48.72,48.105,48.475,18232.0
2018-05-23,48.475,49.035,47.995,48.83,11561.0
2018-05-24,48.605,48.85,48.445,48.665,3605.0
2018-05-25,48.595,48.72,48.395,48.52,4073.0
2018-05-28,48.445,48.895,48.01,48.335,683.0
2018-05-29,48.26,48.26,47.825,47.945,2838.0
2018-05-30,48.055,48.09,47.515,47.875,5717.0
2018-05-31,47.79,48.155,47.79,48.155,13415.0
2018-06-01,48.105,48.155,47.515,47.715,5838.0
2018-06-04,47.68,47.735,47.485,47.485,800.0
2018-06-05,47.72,47.72,46.83,46.83,16828.0
2018-06-06,46.895,47.525,46.865,46.99,8470.0
2018-06-07,46.96,47.47,45.765,45.765,11014.0
2018-06-08,45.765,46.07,45.42,45.92,14902.0
2018-06-11,45.98,47.015,45.9,46.77,7913.0
2018-06-12,46.88,47.065,46.585,46.76,3028.0
2018-06-13,46.535,47.115,46.03,46.44,9278.0
2018-06-14,46.385,46.495,46.0,46.305,8863.0
2018-06-15,46.275,46.77,45.98,45.98,9864.0
2018-06-18,45.98,46.025,45.655,46.025,9152.0
2018-06-19,45.86,46.115,45.315,45.78,10323.0
2018-06-20,45.875,46.06,45.175,45.31,9667.0
2018-06-21,45.31,45.41,44.6,44.6,16038.0
2018-06-22,44.75,45.36,44.725,44.835,7320.0
2018-06-25,44.815,45.28,44.675,44.945,13339.0
2018-06-26,44.93,45.015,44.085,44.195,8897.0
2018-06-27,44.165,44.215,43.44,43.44,14774.0
2018-06-28,43.41,43.745,43.065,43.065,7641.0
2018-06-29,43.045,43.2,42.865,42.895,9382.0
2018-07-03,42.805,42.915,42.51,42.775,10070.0
2018-07-04,42.755,43.115,42.66,42.66,5670.0
2018-07-05,42.695,42.96,42.555,42.74,10605.0
2018-07-06,42.615,44.195,42.615,43.465,14425.0
2018-07-09,43.405,43.465,42.18,42.705,16336.0
2018-07-10,42.77,43.31,42.585,43.125,20112.0
2018-07-11,43.045,43.045,42.535,42.79,12039.0
2018-07-12,44.275,47.295,44.275,46.63,49177.0
2018-07-13,46.6,47.225,46.6,47.07,32683.0
2018-07-16,46.975,47.065,46.865,47.065,8810.0
2018-07-17,46.725,46.93,46.43,46.43,6084.0
2018-07-18,46.79,46.79,45.315,45.45,23219.0
2018-07-19,45.145,45.55,44.895,45.1,24118.0
2018-07-20,45.005,45.375,44.89,45.33,5782.0
2018-07-23,45.235,45.34,45.05,45.185,2677.0
2018-07-24,45.315,46.765,45.185,46.385,36270.0
2018-07-25,46.05,46.17,44.7,44.715,16051.0
2018-07-26,44.65,45.285,44.515,45.04,12343.0
2018-07-27,45.02,45.4,45.01,45.375,9120.0
2018-07-30,45.415,45.895,45.355,45.555,12351.0
2018-07-31,45.525,46.625,45.415,46.54,13256.0
2018-08-01,46.625,47.335,46.26,47.32,13924.0
2018-08-02,47.18,47.435,46.715,47.135,13099.0
2018-08-03,47.135,49.615,47.135,49.6,41205.0
2018-08-07,49.69,49.89,48.25,48.585,17391.0
2018-08-08,48.51,48.525,47.82,48.185,22602.0
2018-08-09,48.155,49.305,47.985,48.78,12666.0
2018-08-10,48.72,48.875,47.87,48.78,12562.0
2018-08-13,48.815,48.85,47.93,48.275,6396.0
2018-08-14,48.36,48.555,47.635,48.05,12127.0
2018-08-15,47.89,48.29,47.595,48.28,13823.0
2018-08-16,48.475,48.69,48.265,48.275,5859.0
2018-08-17,48.305,49.075,48.185,48.97,13307.0
2018-08-20,48.98,49.44,48.51,48.52,9490.0
2018-08-21,48.49,49.01,47.655,48.505,17365.0
2018-08-22,48.48,48.635,48.29,48.29,3946.0
2018-08-23,48.235,48.465,47.605,47.605,62135.0
2018-08-24,47.625,47.87,46.52,47.38,14515.0
2018-08-27,47.235,47.45,45.85,46.37,13967.0
2018-08-28,46.38,46.915,45.435,45.54,9870.0
2018-08-29,45.555,46.05,45.16,45.545,9771.0
2018-08-30,45.545,45.79,45.265,45.34,5265.0
2018-08-31,45.1,46.17,44.715,46.105,13855.0
2018-09-04,46.105,46.105,45.02,45.24,12032.0
2018-09-05,45.16,45.3,44.16,44.39,8486.0
2018-09-06,44.405,44.98,44.18,44.58,6359.0
2018-09-07,44.49,44.605,43.87,44.195,6003.0
2018-09-10,44.175,44.315,43.825,43.855,8218.0
2018-09-11,43.81,43.855,43.29,43.295,4615.0
2018-09-12,43.305,44.56,42.73,44.24,11728.0
2018-09-13,44.65,45.235,44.38,45.205,7636.0
2018-09-14,45.085,45.175,44.65,44.65,4280.0
2018-09-17,44.58,44.97,43.935,44.0,11499.0
2018-09-18,44.105,44.36,43.425,43.92,10099.0
2018-09-19,43.93,44.53,43.425,43.565,12929.0
2018-09-20,43.615,44.44,43.615,44.335,8834.0
2018-09-21,44.32,44.55,43.89,44.55,6669.0
2018-09-24,44.605,44.605,43.695,44.375,11118.0
2018-09-25,44.455,44.535,42.985,42.985,14239.0
2018-09-26,43.03,44.29,43.03,44.105,9395.0
2018-09-27,44.105,45.01,43.95,44.53,5557.0
2018-09-28,44.41,44.41,43.235,43.275,2541.0
2018-10-01,43.415,43.92,43.2,43.8,6410.0
2018-10-02,43.765,44.205,43.425,44.1,7162.0
2018-10-03,44.12,44.605,43.995,44.575,3936.0
2018-10-04,44.625,44.67,43.755,44.075,4735.0
2018-10-05,43.97,44.075,43.365,43.97,15564.0
2018-10-09,43.995,44.3,43.675,43.83,12939.0
2018-10-10,43.83,44.425,43.645,44.375,10635.0
2018-10-11,44.345,44.715,43.61,43.735,32428.0
2018-10-12,43.945,44.12,43.045,43.615,9713.0
2018-10-15,43.61,44.775,43.61,44.375,9372.0
2018-10-16,44.3,45.27,44.255,44.93,2136.0
2018-10-17,44.97,47.205,44.97,47.145,13733.0
2018-10-18,47.005,48.1,46.92,48.1,13786.0
2018-10-19,47.97,47.97,46.855,46.86,10313.0
2018-10-22,46.905,47.47,46.585,47.105,16969.0
2018-10-23,46.92,46.995,46.445,46.99,6089.0
2018-10-24,46.825,47.32,45.68,45.725,5416.0
2018-10-25,45.86,46.73,45.325,46.715,18406.0
2018-10-26,46.64,46.735,44.91,45.25,7689.0
2018-10-29,45.31,46.02,45.285,45.545,14201.0
2018-10-30,45.54,45.79,45.25,45.475,5767.0
2018-10-31,45.555,46.05,45.23,45.905,7610.0
2018-11-01,44.76,47.575,44.75,47.085,44030.0
2018-11-02,46.99,47.975,46.8,47.64,45072.0
2018-11-05,47.64,49.21,47.625,48.28,28071.0
2018-11-06,48.19,48.77,46.86,47.28,31017.0
2018-11-07,47.27,48.015,47.085,48.015,24552.0
2018-11-08,48.015,48.355,46.415,46.885,16102.0
2018-11-09,46.69,46.69,46.095,46.535,6733.0
2018-11-12,46.42,46.42,46.125,46.125,34048.0
2018-11-13,46.095,46.97,46.035,46.435,18007.0
2018-11-14,46.465,46.77,46.215,46.42,3054.0
2018-11-15,46.395,46.405,45.35,46.045,12766.0
2018-11-16,45.97,46.195,45.705,46.0,18037.0
2018-11-19,45.985,45.99,45.425,45.425,11462.0
2018-11-20,45.29,45.38,43.88,44.28,14576.0
2018-11-21,44.295,45.61,44.195,45.325,20158.0
2018-11-22,45.37,45.805,44.715,45.485,13942.0
2018-11-23,45.275,45.275,44.855,45.08,6691.0
2018-11-26,45.23,45.23,44.295,44.585,13632.0
2018-11-27,44.64,44.92,44.045,44.715,18003.0
2018-11-28,44.73,45.545,44.58,45.385,6961.0
2018-11-29,45.32,46.775,45.32,46.45,32042.0
2018-11-30,46.395,46.85,46.065,46.545,9341.0
2018-12-03,46.76,47.145,46.155,46.61,15755.0
2018-12-04,46.605,46.605,46.035,46.08,14963.0
2018-12-05,46.08,46.76,45.885,46.32,18201.0
2018-12-06,45.79,46.17,44.795,45.9,20113.0
2018-12-07,46.06,46.845,46.06,46.455,36220.0
2018-12-10,46.41,46.605,45.5,46.18,36931.0
2018-12-11,46.285,47.31,46.185,46.805,13749.0
2018-12-12,47.075,47.19,46.375,46.515,17450.0
2018-12-13,46.785,46.785,45.535,45.535,7584.0
2018-12-14,45.31,45.41,44.63,44.63,21950.0
2018-12-17,44.58,44.58,42.175,42.2,34486.0
2018-12-18,42.295,43.045,42.295,42.835,28322.0
2018-12-19,42.935,44.04,42.835,43.12,21369.0
2018-12-20,43.045,43.795,42.865,43.215,29873.0
2018-12-21,43.53,43.66,42.005,42.005,21428.0
2018-12-24,41.795,42.305,41.3,41.535,5077.0
2018-12-27,42.145,42.385,41.085,42.13,8233.0
2018-12-28,42.64,43.97,42.64,43.47,10436.0
2018-12-31,43.585,43.855,43.32,43.56,11711.0
2019-01-02,43.27,43.66,43.11,43.575,6237.0
2019-01-03,43.545,44.115,43.0,44.06,17445.0
2019-01-04,44.495,44.505,43.18,43.44,6542.0
2019-01-07,43.71,44.295,43.615,44.22,5515.0
2019-01-08,44.96,44.96,43.8,44.24,13490.0
2019-01-09,44.385,44.685,43.815,44.685,18073.0
2019-01-10,44.595,45.46,44.415,45.46,12528.0
2019-01-11,45.31,49.195,45.16,48.93,26620.0
2019-01-14,48.79,50.77,48.78,50.545,32839.0
2019-01-15,50.935,50.935,50.135,50.38,29059.0
2019-01-16,50.72,50.72,49.245,49.7,12783.0
2019-01-17,49.79,50.71,49.76,50.15,7347.0
2019-01-18,50.375,50.695,49.955,49.955,12473.0
2019-01-21,50.13,50.32,49.275,49.275,3559.0
2019-01-22,49.385,49.565,47.85,48.805,17977.0
2019-01-23,49.0,49.69,48.78,49.43,6020.0
2019-01-24,49.49,50.325,49.49,50.265,8300.0
2019-01-25,50.41,50.83,50.04,50.425,10033.0
2019-01-28,50.3,50.76,49.985,50.5,8856.0
2019-01-29,50.65,50.985,50.41,50.79,13060.0
2019-01-30,50.95,50.95,50.175,50.61,10328.0
2019-01-31,50.67,50.895,50.37,50.745,4514.0
2019-02-01,50.745,51.44,50.745,51.37,8910.0
2019-02-04,51.415,51.52,50.83,51.5,5673.0
2019-02-05,51.66,51.935,50.88,51.22,14023.0
2019-02-06,51.23,51.245,50.785,51.085,7209.0
2019-02-07,51.11,51.245,50.685,51.175,7237.0
2019-02-08,51.22,51.935,50.95,51.695,9193.0
2019-02-11,51.58,51.61,50.74,50.74,4126.0
2019-02-12,50.89,51.53,50.5,51.35,7490.0
2019-02-13,51.265,51.445,50.7,50.905,7631.0
2019-02-14,50.86,51.785,50.755,51.41,6806.0
2019-02-15,51.565,51.635,51.2,51.35,12498.0
2019-02-19,51.29,51.29,50.045,50.3,21246.0
2019-02-20,50.255,50.59,49.77,50.31,11664.0
2019-02-21,50.36,51.305,50.225,51.04,9313.0
2019-02-22,51.02,51.16,50.425,50.425,3846.0
2019-02-25,50.485,50.67,50.13,50.415,5566.0
2019-02-26,50.445,50.895,50.21,50.49,7710.0
2019-02-27,50.97,54.36,50.97,54.12,48034.0
2019-02-28,54.325,55.4,53.975,54.955,29997.0
2019-03-01,55.145,56.605,55.075,55.715,38164.0
2019-03-04,55.805,57.63,55.525,57.63,14348.0
2019-03-05,57.23,57.975,56.8,57.235,52549.0
2019-03-06,57.32,57.975,57.055,57.605,25995.0
2019-03-07,57.53,57.735,57.17,57.355,16135.0
2019-03-08,57.28,57.705,57.035,57.46,24725.0
2019-03-11,57.54,58.05,57.445,57.885,19456.0
2019-03-12,58.1,58.605,57.72,58.055,20478.0
2019-03-13,57.965,58.725,57.54,57.87,17300.0
2019-03-14,58.08,58.435,57.54,57.9,28177.0
2019-03-15,58.135,58.17,57.335,57.335,11253.0
2019-03-18,57.5,57.935,57.26,57.83,33314.0
2019-03-19,57.92,58.035,57.92,58.035,21781.0
2019-03-20,58.08,58.13,57.765,58.025,64190.0
2019-03-21,57.87,58.14,57.71,58.1,6920.0
2019-03-22,58.1,58.18,57.81,58.155,35457.0
2019-03-25,58.04,58.425,58.04,58.275,15587.0
2019-03-26,58.405,58.585,58.12,58.335,26843.0
2019-03-27,58.245,60.83,58.245,60.31,32630.0
2019-03-28,60.315,60.73,59.26,59.48,18830.0
2019-03-29,59.61,59.685,58.885,59.21,10994.0
2019-04-01,59.335,59.525,58.975,59.36,8722.0
2019-04-02,59.335,60.28,59.335,60.165,8680.0
2019-04-03,60.22,60.79,59.915,60.18,15009.0
2019-04-04,60.06,60.395,59.21,60.385,7212.0
2019-04-05,60.42,60.74,59.895,60.22,5276.0
2019-04-08,60.015,60.315,59.275,59.465,11502.0
2019-04-09,59.03,59.29,57.765,58.005,13500.0
2019-04-10,58.17,63.19,57.96,63.005,56705.0
2019-04-11,63.39,63.39,60.755,61.22,35532.0
2019-04-12,61.04,61.74,60.74,61.62,24709.0
2019-04-15,61.59,62.52,61.505,62.01,12770.0
2019-04-16,62.055,62.35,61.835,62.055,11066.0
2019-04-17,62.055,62.065,61.265,61.64,17129.0
2019-04-18,61.385,62.035,60.84,61.815,11180.0
2019-04-22,61.55,62.08,61.01,61.08,13927.0
2019-04-23,61.665,61.665,60.42,60.61,10090.0
2019-04-24,61.14,61.305,60.59,61.125,7824.0
2019-04-25,60.96,61.57,60.845,61.225,17275.0
2019-04-26,61.14,62.05,61.14,61.775,8079.0
2019-04-29,61.51,62.245,61.11,61.73,20891.0
2019-04-30,61.665,62.365,61.37,62.29,21744.0
2019-05-01,62.155,63.155,62.155,62.8,9674.0
2019-05-02,62.8,63.315,62.52,62.82,20354.0
2019-05-03,62.82,62.82,61.52,61.68,14039.0
2019-05-06,60.93,62.375,60.93,62.145,8551.0
2019-05-07,61.79,63.05,61.625,62.375,21778.0
2019-05-08,62.38,64.055,62.375,63.955,40096.0
2019-05-09,63.875,64.435,63.765,64.29,19896.0
2019-05-10,64.185,65.28,63.955,64.585,28016.0
2019-05-13,64.435,65.485,64.405,65.275,25520.0
2019-05-14,66.735,66.735,64.98,65.31,29029.0
2019-05-15,65.235,65.96,64.88,64.925,23238.0
2019-05-16,64.575,65.365,64.44,64.44,12846.0
2019-05-17,63.845,64.28,63.32,63.655,16919.0
2019-05-21,63.765,64.335,63.51,63.745,19205.0
2019-05-22,64.175,64.485,63.41,64.44,9830.0
2019-05-23,64.19,65.54,63.965,64.715,25871.0
2019-05-24,64.715,64.85,63.215,63.215,13232.0
2019-05-27,63.145,64.895,63.145,64.11,13286.0
2019-05-28,64.48,65.07,64.295,64.995,15512.0
2019-05-29,63.955,65.25,63.955,65.085,19656.0
2019-05-30,65.07,65.1,64.31,64.85,12996.0
2019-05-31,64.44,64.44,63.83,63.935,10314.0
2019-06-03,64.01,65.045,63.275,63.495,10612.0
2019-06-04,63.215,63.97,63.1,63.63,5910.0
2019-06-05,63.64,64.13,62.82,63.76,24228.0
2019-06-06,64.125,65.045,63.48,63.69,49812.0
2019-06-07,63.555,64.22,63.405,63.92,11138.0
2019-06-10,63.465,63.89,63.465,63.89,4544.0
2019-06-11,63.89,64.47,63.58,64.145,10588.0
2019-06-12,64.275,64.5,63.92,63.935,20270.0
2019-06-13,64.0,64.585,62.46,62.63,13533.0
2019-06-14,62.52,62.875,61.785,62.685,28473.0
2019-06-17,62.345,63.955,62.26,63.29,15078.0
2019-06-18,63.485,63.655,62.745,62.77,9209.0
2019-06-19,62.69,64.2,62.445,63.91,35965.0
2019-06-20,65.04,65.04,63.115,63.51,17658.0
2019-06-21,63.395,63.715,62.725,63.04,15603.0
2019-06-24,63.125,63.94,63.125,63.17,11209.0
2019-06-25,63.435,63.435,62.89,63.05,9043.0
2019-06-26,63.05,63.125,62.33,62.51,20766.0
2019-06-27,62.275,63.07,62.275,63.035,5418.0
2019-06-28,62.85,63.45,62.755,63.245,3904.0
2019-07-02,63.29,64.23,63.14,64.03,4308.0
2019-07-03,63.98,64.075,63.595,63.63,3970.0
2019-07-04,63.625,63.89,63.2,63.45,5730.0
2019-07-05,63.58,63.58,63.2,63.315,17477.0
2019-07-08,63.275,63.58,62.555,62.745,33889.0
2019-07-09,62.705,62.73,61.89,62.245,12480.0
2019-07-10,62.26,62.33,62.025,62.1,7454.0
2019-07-11,63.055,66.605,62.7,65.96,47470.0
2019-07-12,66.605,70.505,66.04,68.135,70618.0
2019-07-15,68.155,70.945,66.795,70.655,52292.0
2019-07-16,70.79,71.925,70.185,71.705,29734.0
2019-07-17,71.79,71.905,70.335,70.57,44873.0
2019-07-18,70.46,71.145,69.65,69.86,48252.0
2019-07-19,69.3,70.63,69.155,70.245,28574.0
2019-07-22,70.44,70.63,69.1,69.655,13236.0
2019-07-23,69.67,70.605,69.255,70.52,17430.0
2019-07-24,70.425,71.525,69.58,71.46,15585.0
2019-07-25,70.73,71.81,70.615,71.27,10964.0
2019-07-26,71.08,71.35,70.605,70.605,6611.0
2019-07-29,70.53,71.92,69.58,71.785,22559.0
2019-07-30,71.965,72.66,71.23,71.435,10315.0
2019-07-31,71.23,71.845,70.75,71.48,18228.0
2019-08-01,71.435,73.0,71.435,72.79,17152.0
2019-08-02,72.63,73.275,71.76,72.44,19789.0
2019-08-06,72.095,73.76,72.02,73.61,14633.0
2019-08-07,73.305,74.315,72.395,73.555,14363.0
2019-08-08,73.565,74.06,72.585,72.84,19403.0
2019-08-09,72.68,72.87,70.4,71.175,18695.0
2019-08-12,71.125,72.79,71.1,72.235,26470.0
2019-08-13,72.08,73.345,71.695,72.87,36422.0
2019-08-14,72.65,73.29,72.24,72.44,19445.0
2019-08-15,72.27,72.85,71.65,72.265,15742.0
2019-08-16,72.69,73.33,72.285,72.87,19038.0
2019-08-19,73.185,73.365,72.87,73.015,8341.0
2019-08-20,72.62,73.36,71.415,73.1,37455.0
2019-08-21,72.995,73.25,72.82,73.205,10301.0
2019-08-22,72.87,73.125,71.825,72.095,21060.0
2019-08-23,71.86,72.33,70.92,71.215,21990.0
2019-08-26,71.365,71.54,70.295,70.57,11117.0
2019-08-27,70.365,70.745,69.885,69.885,14929.0
2019-08-28,69.885,71.3,69.205,71.16,23098.0
2019-08-29,71.285,71.285,70.54,70.795,7810.0
2019-08-30,71.235,71.595,70.765,71.36,20738.0
2019-09-03,71.365,72.255,70.5,71.045,7023.0
2019-09-04,70.72,71.965,70.72,71.235,8002.0
2019-09-05,71.425,72.0,71.1,71.87,7767.0
2019-09-06,71.52,72.21,71.435,71.87,8657.0
2019-09-09,72.005,72.485,71.49,72.475,7649.0
2019-09-10,72.835,73.27,72.415,72.85,16202.0
2019-09-11,72.805,74.14,72.3,73.93,19466.0
2019-09-12,73.93,74.66,73.635,73.825,8257.0
2019-09-13,73.81,74.445,73.015,73.015,18396.0
2019-09-16,73.015,73.03,72.35,73.01,8657.0
2019-09-17,73.115,76.185,73.115,75.965,29800.0
2019-09-18,75.745,76.425,74.425,74.53,9952.0
2019-09-19,75.015,75.615,74.825,75.315,8410.0
2019-09-20,75.27,76.105,74.985,75.39,8268.0
2019-09-23,76.165,76.37,75.275,75.44,9057.0
2019-09-24,75.535,76.235,75.27,75.665,6685.0
2019-09-25,76.165,76.235,73.905,74.195,17983.0
2019-09-26,74.575,75.115,74.395,74.735,3956.0
2019-09-27,74.88,75.405,72.46,72.825,6885.0
2019-09-30,72.25,73.725,72.21,72.575,8901.0
2019-10-01,72.695,73.27,72.455,72.955,7750.0
2019-10-02,72.75,73.375,72.265,72.81,6935.0
2019-10-03,72.285,73.505,71.9,72.895,18198.0
2019-10-04,72.315,73.565,72.315,72.98,3638.0
2019-10-07,73.015,73.35,72.47,72.965,9385.0
2019-10-08,72.775,73.175,71.715,72.415,14272.0
2019-10-09,72.43,74.25,72.37,73.235,8664.0
2019-10-10,73.2,73.58,72.605,73.345,12075.0
2019-10-11,73.19,73.745,72.865,73.305,7849.0
2019-10-15,74.37,74.5,72.63,73.235,27148.0
2019-10-16,73.3,75.64,73.3,74.76,42442.0
2019-10-17,74.935,75.825,74.91,75.315,7303.0
2019-10-18,75.42,75.42,74.25,74.25,10234.0
2019-10-21,74.44,74.63,73.76,74.06,6562.0
2019-10-22,74.165,74.97,73.92,74.475,7385.0
2019-10-23,74.28,74.47,71.99,71.99,12217.0
2019-10-24,72.24,72.24,70.735,71.215,13606.0
2019-10-25,71.175,73.9,71.175,72.75,19171.0
2019-10-28,73.095,73.9,72.825,73.27,18041.0
2019-10-29,73.83,75.975,73.095,73.92,26058.0
2019-10-30,73.975,76.33,73.46,75.965,16961.0
2019-10-31,76.33,77.945,75.175,77.51,44380.0
2019-11-01,78.635,81.3,76.95,77.44,32957.0
2019-11-04,77.76,78.41,77.175,77.805,22391.0
2019-11-05,78.18,78.19,75.35,75.665,12219.0
2019-11-06,75.81,76.88,74.425,75.365,39434.0
2019-11-07,74.88,76.365,74.85,75.71,16063.0
2019-11-08,75.71,76.71,75.04,76.3,33818.0
2019-11-11,76.26,77.84,76.145,77.48,12356.0
2019-11-12,77.645,78.51,76.92,78.47,21314.0
2019-11-13,78.69,79.79,78.285,79.595,41121.0
2019-11-14,79.83,80.985,78.12,80.5,23889.0
2019-11-15,81.375,81.525,80.16,80.42,19330.0
2019-11-18,80.235,81.74,80.235,81.48,12042.0
2019-11-19,80.76,83.985,80.76,81.535,21924.0
2019-11-20,81.725,81.915,80.68,81.035,10275.0
2019-11-21,81.115,82.04,80.6,81.78,17393.0
2019-11-22,81.715,82.215,81.26,81.365,6620.0
2019-11-25,81.365,82.825,81.145,81.68,8229.0
2019-11-26,81.61,81.915,79.125,79.205,13023.0
2019-11-27,79.12,79.585,77.715,78.315,10713.0
2019-11-28,78.255,78.945,77.04,78.905,9018.0
2019-11-29,78.495,79.48,78.12,78.67,5312.0
2019-12-02,78.645,78.935,76.91,78.44,15399.0
2019-12-03,78.265,79.155,78.265,78.625,7706.0
2019-12-04,78.72,79.495,77.95,79.09,13085.0
2019-12-05,81.57,81.57,78.555,79.8,25587.0
2019-12-06,79.555,79.805,78.44,79.31,16626.0
2019-12-09,78.745,79.805,78.745,79.455,9555.0
2019-12-10,79.54,79.965,78.99,79.425,10106.0
2019-12-11,79.365,80.485,79.335,80.08,8090.0
2019-12-12,79.79,80.495,79.455,79.945,14801.0
2019-12-13,79.905,80.305,79.09,79.455,12521.0
2019-12-16,79.455,79.74,78.85,79.38,24122.0
2019-12-17,80.015,80.725,77.445,77.98,22402.0
2019-12-18,77.845,78.67,77.605,77.7,11190.0
2019-12-19,78.155,78.69,77.355,78.46,13896.0
2019-12-20,78.35,80.305,78.33,79.455,21869.0
2019-12-23,79.715,80.12,78.875,79.305,9151.0
2019-12-24,79.525,79.585,79.095,79.22,4073.0
2019-12-27,78.905,79.34,78.4,79.255,10955.0
2019-12-30,79.45,79.45,78.56,79.105,4344.0
2019-12-31,79.105,79.675,78.35,79.525,22037.0
2020-01-02,78.315,79.715,78.08,79.14,9401.0
2020-01-03,78.995,80.02,78.995,79.805,27309.0
2020-01-06,79.685,80.44,78.785,79.6,23669.0
2020-01-07,78.99,80.22,78.785,79.31,25646.0
2020-01-08,79.86,80.42,79.135,79.305,26034.0
2020-01-09,79.525,79.975,78.59,78.875,19438.0
2020-01-10,78.73,80.015,78.73,79.5,9289.0
2020-01-13,80.05,80.05,78.875,79.54,21854.0
2020-01-14,79.755,79.965,78.125,78.99,33728.0
2020-01-15,78.95,79.7,70.905,71.19,103708.0
2020-01-16,71.265,73.665,70.28,72.36,86745.0
2020-01-17,72.245,72.435,70.63,71.6,45352.0
2020-01-20,72.19,72.315,71.21,72.12,26962.0
2020-01-21,71.83,72.235,71.05,71.535,52234.0
2020-01-22,71.92,72.87,71.195,72.48,54901.0
2020-01-23,72.765,72.765,70.935,71.25,39601.0
2020-01-24,71.185,72.085,70.855,71.87,69832.0
2020-01-27,71.92,72.865,71.49,72.865,38494.0
2020-01-28,72.6,73.385,72.5,72.6,43885.0
2020-01-29,72.695,73.065,71.94,72.065,17191.0
2020-01-30,72.19,72.655,71.855,72.025,28307.0
2020-01-31,72.585,72.585,70.7,71.195,58073.0
2020-02-03,71.19,72.665,70.565,72.55,30209.0
2020-02-04,72.55,73.445,72.08,73.295,46252.0
2020-02-05,73.295,73.715,71.775,73.195,55038.0
2020-02-06,73.715,74.375,73.125,73.815,39483.0
2020-02-07,73.815,75.295,72.825,74.985,48361.0
2020-02-10,74.86,75.175,73.46,73.695,71103.0
2020-02-11,73.695,73.825,72.05,72.25,55876.0
2020-02-12,72.255,72.685,71.74,72.48,35448.0
2020-02-13,72.47,73.71,71.94,73.11,36259.0
2020-02-14,73.23,73.255,72.19,72.565,18663.0
2020-02-18,72.785,73.065,71.46,72.655,35429.0
2020-02-19,72.8,73.21,71.525,72.785,30532.0
2020-02-20,72.9,73.355,72.27,72.665,18627.0
2020-02-21,72.635,73.41,72.295,72.985,21273.0
2020-02-24,72.94,73.73,72.595,73.43,17696.0
2020-02-25,73.585,73.755,72.78,73.01,30487.0
2020-02-26,72.94,73.51,72.34,72.94,26818.0
2020-02-27,72.335,72.87,71.81,72.665,16735.0
2020-02-28,72.365,72.455,69.49,70.75,36663.0
2020-03-02,70.645,72.24,70.015,72.18,32219.0
2020-03-03,72.5,73.3,71.39,71.61,37988.0
2020-03-04,71.875,73.325,71.875,73.325,18919.0
2020-03-05,73.115,73.115,70.535,71.275,26167.0
2020-03-06,70.685,72.19,69.73,72.07,27378.0
2020-03-09,70.78,71.205,65.285,68.81,49665.0
2020-03-10,70.43,71.42,68.12,70.35,39279.0
2020-03-11,69.1,69.875,67.035,67.325,43028.0
2020-03-12,65.04,65.11,58.06,58.295,61307.0
2020-03-13,61.255,66.25,59.18,66.245,39400.0
2020-03-16,60.73,66.07,59.125,61.155,52173.0
2020-03-17,61.7,68.825,60.48,65.92,73783.0
2020-03-18,63.765,65.325,53.75,57.73,64088.0
2020-03-19,56.385,61.205,55.365,60.34,35617.0
2020-03-20,61.89,62.965,58.29,58.365,14623.0
2020-03-23,57.89,59.58,54.48,56.93,22594.0
2020-03-24,59.725,60.595,57.35,60.21,18115.0
2020-03-25,60.66,65.0,59.09,61.615,23747.0
2020-03-26,61.645,64.125,59.485,61.305,9031.0
2020-03-27,59.355,64.855,59.355,62.51,23440.0
2020-03-30,63.19,65.44,60.975,64.9,64934.0
2020-03-31,65.17,68.08,65.17,66.715,51605.0
2020-04-01,65.805,66.755,63.74,63.88,46672.0
2020-04-02,63.84,65.555,63.77,64.315,36074.0
2020-04-03,63.74,64.855,62.62,64.195,25675.0
2020-04-06,64.645,67.25,63.78,65.97,31776.0
2020-04-07,66.735,67.995,64.5,64.655,136553.0
2020-04-08,66.445,66.445,64.065,64.755,26075.0
2020-04-09,64.58,65.62,61.815,62.445,37096.0
2020-04-13,62.62,63.42,61.345,62.805,42697.0
2020-04-14,62.735,64.875,62.495,64.5,54427.0
2020-04-15,63.25,65.405,63.25,63.795,22209.0
2020-04-16,63.885,64.785,62.925,63.585,21999.0
2020-04-17,64.15,65.62,63.535,64.855,25393.0
2020-04-20,63.745,66.55,63.5,66.55,32461.0
2020-04-21,66.3,67.165,65.02,65.02,24177.0
2020-04-22,66.13,66.41,65.005,65.915,17715.0
2020-04-23,65.81,67.91,64.93,67.22,42238.0
2020-04-24,68.405,68.405,65.64,66.13,14749.0
2020-04-27,66.085,67.08,65.67,67.08,25095.0
2020-04-28,67.08,69.52,66.62,69.505,15148.0
2020-04-29,71.745,71.745,67.825,68.435,31501.0
2020-04-30,68.76,68.76,66.025,66.265,49305.0
2020-05-01,65.795,67.25,64.825,66.425,24139.0
2020-05-04,66.425,67.93,66.08,67.57,14289.0
2020-05-05,67.895,69.115,65.87,66.295,28549.0
2020-05-06,65.745,66.75,64.96,65.2,11571.0
2020-05-07,67.47,67.47,65.06,66.41,33839.0
2020-05-08,67.175,67.29,66.41,67.03,14050.0
2020-05-11,67.27,67.27,66.14,66.99,5836.0
2020-05-12,66.61,68.125,64.675,65.23,37661.0
2020-05-13,65.23,65.23,63.71,63.945,37005.0
2020-05-14,62.455,65.615,62.455,64.76,16620.0
2020-05-15,64.17,65.66,63.315,65.335,8551.0
2020-05-19,66.025,66.49,63.245,63.605,38257.0
2020-05-20,63.98,64.435,63.615,63.715,9855.0
2020-05-21,62.975,64.995,62.975,64.37,19904.0
2020-05-22,64.0,64.68,63.475,64.17,16840.0
2020-05-25,64.965,65.64,63.965,65.64,3829.0
2020-05-26,65.445,65.605,64.375,65.1,13890.0
2020-05-27,64.58,65.3,63.71,63.94,16492.0
2020-05-28,64.455,66.99,64.32,66.86,18922.0
2020-05-29,67.06,67.065,65.32,66.625,11334.0
2020-06-01,66.605,66.95,64.51,64.88,28171.0
2020-06-02,65.15,66.28,64.875,65.775,12751.0
2020-06-03,67.06,67.3,65.98,66.835,11705.0
2020-06-04,68.52,68.52,64.835,65.1,14262.0
2020-06-05,65.26,65.86,64.64,65.235,20274.0
2020-06-08,65.08,66.195,64.11,64.895,10089.0
2020-06-09,66.13,66.13,63.71,65.165,45919.0
2020-06-10,66.14,66.14,64.21,65.73,12294.0
2020-06-11,64.845,64.85,62.595,62.625,12690.0
2020-06-12,64.825,64.825,63.235,64.285,10029.0
2020-06-15,63.77,64.865,62.725,64.045,10629.0
2020-06-16,66.41,66.41,61.955,62.61,13607.0
2020-06-17,62.965,62.965,61.755,62.27,11955.0
2020-06-18,62.89,64.455,62.695,63.575,3979.0
2020-06-19,64.08,64.08,62.74,63.29,9583.0
2020-06-22,63.205,64.34,63.065,63.375,6686.0
2020-06-23,63.105,64.18,62.605,63.015,9927.0
2020-06-24,62.935,63.77,62.72,63.455,13427.0
2020-06-25,62.61,64.025,62.01,63.715,14766.0
2020-06-26,63.335,64.095,62.72,63.275,7074.0
2020-06-29,63.655,64.86,62.95,63.39,12485.0
2020-06-30,64.495,64.495,61.215,62.565,30599.0
2020-07-02,63.405,67.64,63.405,66.465,27105.0
2020-07-03,66.45,66.45,65.345,65.64,5811.0
2020-07-06,65.25,65.685,64.395,64.81,12005.0
2020-07-07,64.975,65.135,64.575,64.82,4505.0
2020-07-08,63.725,64.45,62.24,62.255,14836.0
2020-07-09,63.035,63.53,62.55,62.845,4499.0
2020-07-10,63.13,63.32,62.3,63.29,5214.0
2020-07-13,62.27,63.47,62.18,62.725,9274.0
2020-07-14,62.935,63.755,62.71,62.71,4749.0
2020-07-15,64.08,64.08,61.605,62.55,19354.0
2020-07-16,62.41,63.615,62.235,63.415,27419.0
2020-07-17,63.965,68.34,63.965,67.37,34502.0
2020-07-20,68.18,68.18,64.68,65.655,14336.0
2020-07-21,65.715,65.715,63.675,64.425,9096.0
2020-07-22,64.03,64.03,62.62,62.88,28026.0
2020-07-23,63.245,63.71,62.37,63.03,7568.0
2020-07-24,62.16,63.585,62.16,62.505,13258.0
2020-07-27,63.67,63.67,62.07,62.87,17448.0
2020-07-28,62.625,63.495,62.625,63.13,30659.0
2020-07-29,62.64,63.135,62.32,62.715,20678.0
2020-07-30,63.095,63.205,61.94,63.065,22317.0
2020-07-31,63.025,63.455,62.35,63.315,20591.0
2020-08-04,63.85,65.59,62.67,64.96,23215.0
2020-08-05,64.86,65.475,63.89,63.89,14811.0
2020-08-06,64.62,65.01,64.115,64.9,18160.0
2020-08-07,65.885,66.025,64.115,64.115,7251.0
2020-08-10,63.72,64.48,63.33,63.705,11627.0
2020-08-11,65.085,65.085,63.15,63.36,10818.0
2020-08-12,64.745,64.775,63.55,63.55,18318.0
2020-08-13,64.41,64.41,62.475,62.475,11542.0
2020-08-14,63.74,63.74,62.335,62.335,16367.0
2020-08-17,63.875,64.425,62.21,63.72,29016.0
2020-08-18,63.02,64.045,62.995,63.455,8788.0
2020-08-19,63.045,65.56,63.045,64.855,24392.0
2020-08-20,63.78,65.56,63.78,64.535,8745.0
2020-08-21,64.47,65.295,64.28,64.52,8212.0
2020-08-24,63.96,65.13,63.96,64.61,17140.0
2020-08-25,64.465,64.465,62.47,63.12,22422.0
2020-08-26,62.925,62.965,62.32,62.59,16752.0
2020-08-27,62.63,63.695,62.63,63.305,15116.0
2020-08-28,63.82,63.82,62.455,62.455,10408.0
2020-08-31,61.79,63.19,60.75,60.92,15545.0
2020-09-01,61.375,62.08,60.9,61.285,8793.0
2020-09-02,78.61,83.54,65.335,71.61,195957.0
2020-09-03,72.73,74.035,71.54,72.48,83296.0
2020-09-04,73.52,74.965,71.035,71.93,51940.0
2020-09-08,69.475,69.825,65.515,68.52,61370.0
2020-09-09,68.75,70.16,67.395,69.59,46763.0
2020-09-10,70.64,70.7,68.395,69.545,43209.0
2020-09-11,70.22,71.275,69.475,70.695,35745.0
2020-09-14,72.145,72.145,70.64,71.43,22832.0
2020-09-15,70.37,72.125,70.315,71.4,21775.0
2020-09-16,71.44,73.25,70.205,70.89,28464.0
2020-09-17,69.545,71.13,69.52,70.3,40569.0
2020-09-18,69.98,70.615,68.855,69.085,30268.0
2020-09-21,68.45,69.15,66.685,67.415,16812.0
2020-09-22,67.65,68.79,67.16,67.975,26377.0
2020-09-23,68.51,69.365,66.835,66.85,18708.0
2020-09-24,66.82,66.82,65.15,65.93,36716.0
2020-09-25,66.56,69.155,66.415,67.985,30048.0
2020-09-28,67.805,69.8,67.36,68.97,21684.0
2020-09-29,68.105,69.135,67.22,68.0,26180.0
2020-09-30,68.0,69.195,66.905,68.395,27209.0
2020-10-01,69.25,69.71,68.335,69.31,46767.0
2020-10-02,69.845,69.845,69.0,69.52,36191.0
2020-10-05,69.785,70.875,69.62,70.04,19358.0
2020-10-06,72.185,72.185,69.22,69.22,24113.0
2020-10-07,70.68,70.68,68.335,68.775,33533.0
2020-10-08,68.735,69.335,68.105,68.425,20792.0
2020-10-09,68.745,69.45,67.735,68.195,26280.0
2020-10-13,69.395,69.395,66.94,67.395,24475.0
2020-10-14,68.31,68.31,66.125,66.345,26719.0
2020-10-15,66.025,66.99,65.375,66.85,28779.0
2020-10-16,67.26,67.33,65.43,65.84,12248.0
2020-10-19,68.35,68.35,64.225,65.335,93637.0
2020-10-20,67.565,67.565,65.28,65.9,103080.0
2020-10-21,66.29,66.8,65.635,65.775,53789.0
2020-10-22,66.645,66.645,64.4,65.0,58456.0
2020-10-23,65.52,65.52,64.045,64.42,30066.0
2020-10-26,63.845,64.16,62.765,63.455,26653.0
2020-10-27,63.455,64.595,62.75,63.315,38252.0
2020-10-28,62.95,64.115,61.515,61.84,36340.0
2020-10-29,62.725,63.695,61.98,62.405,24622.0
2020-10-30,62.52,62.52,60.485,61.895,36501.0
2020-11-02,62.8,62.8,60.975,61.67,54405.0
2020-11-03,61.885,63.035,60.555,61.55,29214.0
2020-11-04,61.6,62.39,60.975,61.76,28063.0
2020-11-05,61.215,62.035,60.815,61.365,40902.0
2020-11-06,61.99,61.99,60.62,61.365,90197.0
2020-11-09,62.415,62.65,60.235,61.32,83847.0
2020-11-10,61.32,61.985,60.75,60.75,44211.0
2020-11-11,61.22,61.91,60.815,61.54,35458.0
2020-11-12,61.785,61.79,60.335,60.55,53003.0
2020-11-13,61.275,61.275,60.425,60.805,52424.0
2020-11-16,61.01,61.77,60.8,61.65,62780.0
2020-11-17,62.05,62.18,60.705,60.87,27093.0
2020-11-18,61.95,61.95,60.57,60.665,123111.0
2020-11-19,60.445,61.4,60.245,60.76,50573.0
2020-11-20,61.375,63.98,61.375,63.41,88403.0
2020-11-23,63.675,64.325,62.47,63.09,60553.0
2020-11-24,63.62,63.62,62.605,62.7,31996.0
2020-11-25,63.31,63.31,61.98,62.63,37473.0
2020-11-26,63.035,63.23,62.66,62.66,6763.0
2020-11-27,63.23,63.33,62.465,62.665,147603.0
2020-11-30,62.575,62.685,61.69,62.22,55114.0
2020-12-01,62.45,63.415,61.79,63.31,270283.0
2020-12-02,62.95,63.785,62.925,63.35,46037.0
2020-12-03,63.725,64.015,62.885,63.53,90945.0
2020-12-04,63.605,63.67,63.205,63.51,18316.0
2020-12-07,64.115,64.115,63.16,63.435,14912.0
2020-12-08,63.44,64.13,63.44,63.715,14106.0
2020-12-09,64.335,64.335,63.545,63.975,19138.0
2020-12-10,64.14,64.215,63.23,63.785,30134.0
2020-12-11,64.215,65.505,64.02,65.415,51964.0
2020-12-14,65.905,66.32,65.25,65.86,35686.0
2020-12-15,66.095,66.33,65.35,65.975,23968.0
2020-12-16,66.36,66.475,65.545,65.985,15829.0
2020-12-17,66.265,66.35,64.675,65.335,17278.0
2020-12-18,66.25,66.25,64.355,64.975,21478.0
2020-12-21,64.48,66.385,63.37,64.245,16656.0
2020-12-22,64.245,65.14,63.37,63.94,10146.0
2020-12-23,63.87,64.1,63.385,63.925,12177.0
2020-12-24,64.3,64.685,63.745,64.035,11148.0
2020-12-29,65.38,65.38,64.065,64.765,9733.0
2020-12-30,65.14,65.14,64.3,64.585,25779.0
2020-12-31,65.07,65.07,64.12,64.12,5675.0
2021-01-04,64.92,64.92,63.58,63.815,12101.0
2021-01-05,64.975,64.975,63.045,64.27,13092.0
2021-01-06,64.425,64.905,63.145,63.95,29314.0
2021-01-07,64.515,64.515,63.08,63.17,21283.0
2021-01-08,63.41,63.71,62.885,63.09,48347.0
2021-01-11,62.62,63.435,62.325,62.615,34252.0
2021-01-12,62.615,63.815,61.735,61.815,32326.0
2021-01-13,62.22,62.31,61.455,62.11,44685.0
2021-01-14,62.415,62.415,61.485,61.69,72367.0
2021-01-15,63.685,65.31,62.575,65.02,97795.0
2021-01-18,65.54,69.705,65.365,69.395,64924.0
2021-01-19,69.635,70.69,69.175,69.545,76878.0
2021-01-20,70.005,70.395,69.23,69.47,26223.0
2021-01-21,70.005,71.105,69.45,70.92,92070.0
2021-01-22,70.785,71.695,70.005,70.825,53651.0
2021-01-25,70.59,72.57,70.395,72.31,21727.0
2021-01-26,71.905,73.49,71.52,72.93,19729.0
2021-01-27,73.05,73.695,72.61,73.03,24613.0
2021-01-28,72.665,73.73,72.42,73.12,22512.0
2021-01-29,73.17,73.565,71.675,72.36,32773.0
2021-02-01,72.565,72.975,71.62,72.385,22237.0
2021-02-02,72.855,72.935,71.675,72.775,21973.0
2021-02-03,72.495,72.935,71.69,72.295,22997.0
2021-02-04,72.68,72.815,72.035,72.595,27958.0
2021-02-05,72.925,73.965,72.145,73.76,80295.0
2021-02-08,73.83,74.35,73.475,73.965,31106.0
2021-02-09,74.505,74.57,73.955,74.23,19817.0
2021-02-10,74.735,75.135,73.875,74.94,23963.0
2021-02-11,74.35,75.89,74.23,75.28,17809.0
2021-02-12,75.925,76.365,74.8,76.185,24884.0
2021-02-16,77.085,77.22,76.15,76.93,25487.0
2021-02-17,76.945,77.105,75.06,75.245,23075.0
2021-02-18,75.355,75.705,74.405,75.12,13022.0
2021-02-19,75.12,75.12,74.34,74.6,18770.0
2021-02-22,75.175,75.175,73.955,74.005,22961.0
2021-02-23,74.395,74.395,72.105,72.885,37297.0
2021-02-24,73.335,73.335,72.455,72.58,8056.0
2021-02-25,74.175,74.175,72.365,72.54,11962.0
2021-02-26,72.585,73.68,72.255,73.47,20707.0
2021-03-01,72.715,74.35,72.125,74.285,16618.0
2021-03-02,74.155,75.01,73.98,74.625,20429.0
2021-03-03,74.91,75.185,74.28,74.485,9893.0
2021-03-04,74.485,75.79,74.485,74.505,21779.0
2021-03-05,74.35,76.105,74.35,76.105,20111.0
2021-03-08,76.515,77.62,76.405,76.795,20085.0
2021-03-09,76.795,77.465,76.52,76.805,11105.0
2021-03-10,77.66,77.835,76.255,76.255,14283.0
2021-03-11,76.16,76.56,75.57,76.23,9103.0
2021-03-12,77.845,77.845,75.885,76.71,6486.0
2021-03-15,77.11,78.23,76.46,77.33,12994.0
2021-03-16,78.095,78.285,77.105,77.865,14053.0
2021-03-17,77.9,78.875,77.27,78.875,7658.0
2021-03-18,79.375,79.375,77.505,77.75,6115.0
2021-03-19,78.565,78.6,76.645,77.34,13798.0
2021-03-22,77.105,78.62,76.315,78.11,9626.0
2021-03-23,78.48,78.77,76.315,78.355,6948.0
2021-03-24,78.655,78.655,76.55,77.025,10366.0
2021-03-25,76.985,77.48,76.315,77.42,3720.0
2021-03-26,76.49,77.38,76.315,76.355,11306.0
2021-03-29,77.85,77.865,76.355,76.805,5280.0
2021-03-30,76.44,77.355,76.435,77.355,4233.0
2021-03-31,77.62,77.62,76.04,76.275,9510.0
2021-04-01,78.635,78.655,75.945,76.475,8701.0
2021-04-05,77.695,77.695,76.515,76.63,4839.0
2021-04-06,76.905,77.22,76.63,76.81,4732.0
2021-04-07,76.475,77.05,76.22,76.49,8370.0
2021-04-08,77.88,77.88,76.2,77.34,18382.0
2021-04-09,77.355,77.355,76.315,76.6,8649.0
2021-04-12,76.645,76.945,76.365,76.905,5354.0
2021-04-13,76.475,77.49,76.465,76.585,13789.0
2021-04-14,77.3,78.59,76.985,77.3,8519.0
2021-04-15,77.835,79.65,77.835,79.29,12212.0
2021-04-16,80.25,80.25,77.755,77.97,13938.0
2021-04-19,78.275,78.48,77.22,77.425,5503.0
2021-04-20,77.85,77.85,77.22,77.68,151474.0
2021-04-21,78.415,78.435,77.56,77.565,3742.0
2021-04-22,78.835,78.875,77.145,77.59,4208.0
2021-04-23,77.58,77.935,76.77,77.165,8205.0
2021-04-26,78.75,79.035,76.87,77.1,5538.0
2021-04-27,77.37,77.37,75.475,75.59,9103.0
2021-04-28,75.95,76.87,75.815,76.57,6726.0
2021-04-29,77.915,77.915,76.38,76.45,4521.0
2021-04-30,77.865,77.88,75.97,76.41,6888.0
2021-05-03,75.945,76.875,75.93,76.0,4996.0
2021-05-04,76.94,76.94,75.17,76.725,6523.0
2021-05-05,76.94,76.97,76.18,76.41,7043.0
2021-05-06,77.22,77.22,75.73,76.275,6078.0
2021-05-07,76.745,76.745,75.84,76.595,7818.0
2021-05-10,76.745,77.93,76.69,77.315,14141.0
2021-05-11,77.93,77.93,76.665,77.185,5248.0
2021-05-12,76.95,77.755,76.33,76.505,7503.0
2021-05-13,76.475,77.92,76.0,76.875,5322.0
2021-05-14,75.19,77.51,75.19,77.51,4125.0
2021-05-17,77.115,77.115,75.69,75.835,10638.0
2021-05-18,75.455,76.15,75.265,75.42,5928.0
2021-05-19,75.305,76.025,74.455,74.51,7426.0
2021-05-20,75.475,75.665,73.96,74.45,8982.0
2021-05-21,74.37,75.23,72.935,73.57,6217.0
2021-05-25,73.35,74.415,73.07,73.68,4748.0
2021-05-26,75.16,76.12,72.985,76.12,28596.0
2021-05-27,75.73,75.945,74.34,74.34,19303.0
2021-05-28,76.33,76.33,74.725,75.17,5503.0
2021-05-31,76.07,76.07,73.785,73.785,1211.0
2021-06-01,75.04,75.04,73.935,74.36,9182.0
2021-06-02,75.08,75.08,74.015,74.37,7755.0
2021-06-03,74.37,75.38,74.36,75.185,7256.0
2021-06-04,76.245,76.245,74.34,74.55,2649.0
2021-06-07,74.945,74.945,74.435,74.47,2407.0
2021-06-08,74.375,75.265,74.085,74.085,5348.0
2021-06-09,74.085,74.66,73.98,74.075,5860.0
2021-06-10,73.975,75.12,73.975,74.34,2596.0
2021-06-11,74.055,74.965,74.055,74.375,4689.0
2021-06-14,74.06,74.725,73.905,74.37,5369.0
2021-06-15,74.36,74.955,73.99,73.99,8773.0
2021-06-16,73.905,74.845,73.905,74.015,5284.0
2021-06-17,75.705,75.705,73.025,74.355,2550.0
2021-06-18,73.5,73.5,71.995,72.075,6305.0
2021-06-21,71.245,72.9,71.245,72.69,2881.0
2021-06-22,73.45,73.45,71.22,72.16,4167.0
2021-06-23,71.355,72.69,71.345,72.39,6705.0
2021-06-24,72.4,73.26,72.4,72.86,3751.0
2021-06-25,75.495,75.495,72.97,73.935,3583.0
2021-06-28,73.935,73.975,72.795,72.955,2413.0
2021-06-29,74.045,74.045,72.4,72.865,3417.0
2021-06-30,72.5,76.44,72.5,76.06,12604.0
2021-07-02,76.765,77.155,75.36,76.745,5714.0
2021-07-05,77.21,77.21,76.31,76.86,6585.0
2021-07-06,76.325,76.325,74.925,75.785,15906.0
2021-07-07,75.95,75.95,75.32,75.515,2799.0
2021-07-08,75.16,75.755,74.37,75.155,5387.0
2021-07-09,75.16,76.545,75.16,76.1,8208.0
2021-07-12,76.56,76.775,76.275,76.38,5670.0
2021-07-13,76.99,77.44,76.545,77.06,9601.0
2021-07-14,77.535,77.535,76.515,76.515,4886.0
2021-07-15,76.08,76.15,74.385,76.15,13530.0
2021-07-16,76.5,76.5,75.59,76.005,2790.0
2021-07-19,76.48,76.48,74.94,75.02,8603.0
2021-07-20,77.465,77.48,75.0,75.21,2584.0
2021-07-21,77.13,77.14,74.925,75.23,6015.0
2021-07-22,77.09,77.09,75.0,75.0,3521.0
2021-07-23,74.45,75.77,74.45,75.035,3391.0
2021-07-26,77.305,77.305,74.72,74.72,4707.0
2021-07-27,75.15,75.595,74.705,74.815,2333.0
2021-07-28,74.815,74.815,73.965,73.965,4006.0
2021-07-29,74.035,74.205,73.78,73.78,2948.0
2021-07-30,73.765,74.11,73.08,73.995,7936.0
2021-08-03,76.37,76.37,73.21,73.21,6654.0
2021-08-04,73.95,73.95,72.37,72.46,17739.0
2021-08-05,72.295,73.29,71.665,72.145,6324.0
2021-08-06,73.06,73.06,71.85,72.66,2381.0
2021-08-09,72.495,73.4,72.415,72.925,8314.0
2021-08-10,72.75,73.385,72.12,72.36,13050.0
2021-08-11,72.805,73.02,72.025,72.66,3860.0
2021-08-12,74.54,74.555,71.745,72.565,4140.0
2021-08-13,72.86,72.86,71.95,72.455,1277.0
2021-08-16,71.815,72.34,71.77,71.815,3548.0
2021-08-17,71.865,74.005,71.49,71.89,9105.0
2021-08-18,72.535,72.535,71.22,71.57,7356.0
2021-08-19,72.145,72.58,70.94,72.35,4117.0
2021-08-20,72.82,72.89,72.11,72.415,3549.0
2021-08-23,72.63,73.02,71.815,72.445,7558.0
2021-08-24,73.195,73.195,71.825,72.3,5167.0
2021-08-25,72.555,72.565,71.54,71.84,9704.0
2021-08-26,71.62,72.805,71.34,72.03,11101.0
2021-08-27,73.09,73.09,72.15,72.615,4950.0
2021-08-30,72.965,72.97,72.3,72.74,2029.0
2021-08-31,73.605,73.605,72.295,72.645,1731.0
2021-09-01,72.485,73.605,72.46,73.605,5076.0
2021-09-02,73.17,74.795,73.17,74.18,9072.0
2021-09-03,73.33,74.405,73.33,73.72,2807.0
2021-09-07,73.56,74.46,73.33,73.33,5471.0
2021-09-08,73.37,74.31,73.33,73.78,5650.0
2021-09-09,74.275,74.46,73.37,73.725,15938.0
2021-09-10,74.8,74.8,73.33,73.935,7906.0
2021-09-13,74.005,74.005,72.82,73.47,2926.0
2021-09-14,73.605,73.95,73.21,73.41,4164.0
2021-09-15,73.33,73.775,73.25,73.685,10422.0
2021-09-16,73.29,73.775,73.29,73.775,6326.0
2021-09-17,73.29,73.94,73.29,73.925,8926.0
2021-09-20,73.605,73.605,72.3,72.525,10656.0
2021-09-21,72.295,73.575,71.855,73.06,21374.0
2021-09-22,72.98,72.98,71.865,72.835,6021.0
2021-09-23,72.81,73.2,72.025,72.71,6569.0
2021-09-24,74.005,74.005,72.34,72.89,8896.0
2021-09-27,72.97,73.065,71.66,72.97,5086.0
2021-09-28,74.795,74.795,72.145,72.67,9131.0
2021-09-29,74.8,74.8,72.295,73.08,4936.0
2021-09-30,72.835,73.64,71.465,71.775,6366.0
2021-10-01,72.55,72.55,69.75,71.505,9815.0
2021-10-04,70.82,71.3,69.565,70.14,7708.0
2021-10-05,69.265,70.995,68.475,70.9,4567.0
2021-10-06,70.995,70.995,70.005,70.615,7100.0
2021-10-07,72.475,72.475,70.04,70.43,3467.0
2021-10-08,72.3,72.3,69.445,69.5,9195.0
2021-10-12,68.92,70.59,68.91,69.08,8097.0
2021-10-13,69.095,69.485,67.975,68.23,7254.0
2021-10-14,68.38,69.27,68.38,68.46,10223.0
2021-10-15,70.18,70.18,68.015,68.195,7099.0
2021-10-18,67.855,68.435,67.53,67.91,7228.0
2021-10-19,67.845,68.27,67.78,67.8,3923.0
2021-10-20,67.72,67.995,67.6,67.6,3867.0
2021-10-21,67.6,67.91,67.32,67.32,4730.0
2021-10-22,67.95,68.035,66.89,67.17,7767.0
2021-10-25,68.165,68.165,66.645,66.965,18736.0
2021-10-26,67.48,68.11,67.005,67.005,8246.0
2021-10-27,67.63,67.63,66.285,66.285,5418.0
2021-10-28,67.05,67.355,66.05,67.2,5658.0
2021-10-29,68.315,68.315,65.555,65.555,7620.0
2021-11-01,67.185,67.195,65.245,65.355,7690.0
2021-11-02,66.025,66.04,64.935,65.42,5454.0
2021-11-03,65.38,65.99,65.33,65.485,3299.0
2021-11-04,65.38,65.975,65.37,65.54,4839.0
2021-11-05,66.165,66.405,65.49,66.135,4460.0
2021-11-08,66.34,67.14,66.34,66.845,6287.0
2021-11-09,67.185,67.375,66.5,66.525,3299.0
2021-11-10,67.64,67.64,66.595,67.075,2649.0
2021-11-11,67.64,67.64,66.125,66.125,5622.0
2021-11-12,66.285,67.64,65.545,65.6,15413.0
2021-11-15,65.69,66.485,62.97,63.05,49673.0
2021-11-16,64.78,64.79,62.96,63.05,19383.0
2021-11-17,63.125,63.685,62.865,63.5,10602.0
2021-11-18,63.62,63.63,62.785,63.185,49846.0
2021-11-19,63.615,63.615,62.075,62.7,11740.0
2021-11-22,63.62,63.62,61.705,61.99,14995.0
2021-11-23,63.15,63.905,62.13,63.51,8464.0
2021-11-24,63.08,65.625,63.04,65.005,526339.0
2021-11-25,66.17,67.53,65.22,67.305,10116.0
2021-11-26,66.53,66.53,64.085,65.27,26931.0
2021-11-29,67.33,67.33,63.375,65.14,4927.0
2021-11-30,64.965,64.965,63.17,64.045,21313.0
2021-12-01,64.285,65.125,63.9,63.92,16381.0
2021-12-02,63.905,65.285,63.905,64.54,13761.0
2021-12-03,64.965,65.685,63.98,64.245,12797.0
2021-12-06,65.765,65.765,63.96,63.96,19167.0
2021-12-07,65.06,65.285,63.92,63.94,15360.0
2021-12-08,64.155,65.76,63.73,63.73,13602.0
2021-12-09,63.74,64.165,62.6,63.07,10162.0
2021-12-10,63.09,63.68,61.835,62.335,14880.0
2021-12-13,63.92,63.92,61.365,61.655,17494.0
2021-12-14,62.04,62.8,61.205,61.655,7096.0
2021-12-15,62.16,62.16,60.555,60.955,13395.0
2021-12-16,60.58,61.995,60.57,61.45,19256.0
2021-12-17,61.675,62.08,61.155,61.46,14670.0
2021-12-20,61.75,62.15,61.035,61.62,16544.0
2021-12-21,62.04,63.675,62.04,63.535,8212.0
2021-12-22,63.535,64.965,63.09,64.725,13420.0
2021-12-23,64.3,65.48,64.3,64.645,9513.0
2021-12-24,64.21,65.14,64.17,65.14,1515.0
2021-12-29,64.965,65.255,64.125,64.365,7494.0
2021-12-30,64.37,65.88,64.37,64.94,5010.0
2021-12-31,64.61,65.565,64.565,65.15,4998.0
2022-01-04,65.18,66.24,64.595,65.285,6522.0
2022-01-05,65.14,66.175,64.7,65.075,12290.0
2022-01-06,64.82,65.275,64.565,64.565,10588.0
2022-01-07,66.015,66.015,64.045,64.38,9206.0
2022-01-10,64.38,65.52,63.6,64.42,14644.0
2022-01-11,64.765,65.285,64.325,65.115,6384.0
2022-01-12,65.115,65.325,63.56,64.035,12031.0
2022-01-13,64.005,64.43,63.495,64.345,6015.0
2022-01-14,63.96,65.325,63.385,63.635,14860.0
2022-01-17,64.53,65.48,63.635,65.07,39068.0
2022-01-18,64.605,65.55,63.945,64.065,13776.0
2022-01-19,63.9,64.795,63.72,64.085,18779.0
2022-01-20,64.965,64.965,63.635,63.69,12152.0
2022-01-21,64.155,64.275,61.82,62.285,19210.0
2022-01-24,62.79,62.985,60.945,62.6,27415.0
2022-01-25,63.125,63.52,61.895,62.625,35542.0
2022-01-26,62.99,63.225,61.57,61.625,27727.0
2022-01-27,61.48,63.195,61.48,61.74,22570.0
2022-01-28,61.495,64.73,61.495,64.615,30345.0
2022-01-31,64.585,66.405,63.775,66.25,40074.0
2022-02-01,66.3,67.1,64.69,65.765,49661.0
2022-02-02,66.28,66.3,64.69,65.77,23779.0
2022-02-03,65.49,66.34,64.86,65.465,17116.0
2022-02-04,65.465,66.29,65.305,65.49,15022.0
2022-02-07,65.495,66.3,64.165,64.715,18196.0
2022-02-08,65.545,66.63,63.775,66.015,50354.0
2022-02-09,66.695,66.695,64.82,65.965,19962.0
2022-02-10,66.29,66.935,64.84,66.42,12683.0
2022-02-11,66.945,66.945,65.295,65.685,17918.0
2022-02-14,65.49,65.9,65.2,65.53,21840.0
2022-02-15,66.3,66.3,64.885,64.945,13554.0
2022-02-16,65.24,65.91,64.525,65.515,24789.0
2022-02-17,65.135,65.585,64.59,64.73,14828.0
2022-02-18,66.005,66.005,64.48,64.97,14793.0
2022-02-22,65.49,66.015,64.01,64.68,15926.0
2022-02-23,64.97,65.045,63.97,63.975,13943.0
2022-02-24,64.78,64.78,61.78,62.83,21887.0
2022-02-25,63.55,63.935,62.06,63.135,22054.0
2022-02-28,63.145,63.42,62.295,63.42,23058.0
2022-03-01,63.195,64.285,61.93,62.475,18503.0
2022-03-02,62.41,62.83,61.85,62.675,27551.0
2022-03-03,62.28,62.75,62.265,62.32,12789.0
2022-03-04,63.175,63.175,61.655,62.515,26404.0
2022-03-07,63.21,63.37,62.475,62.95,17393.0
2022-03-08,63.89,63.895,62.475,62.9,37611.0
2022-03-09,62.9,63.88,62.44,63.38,17374.0
2022-03-10,64.35,64.35,62.555,63.305,5809.0
2022-03-11,63.405,64.18,62.86,62.965,7623.0
2022-03-14,63.145,63.785,62.665,62.82,12720.0
2022-03-15,63.79,63.79,62.225,62.585,6503.0
2022-03-16,62.855,63.37,62.455,62.53,8322.0
2022-03-17,62.53,63.365,62.53,62.86,8092.0
2022-03-18,62.86,63.775,61.77,62.055,20768.0
2022-03-21,62.58,62.795,61.9,62.73,13425.0
2022-03-22,63.105,63.47,62.715,63.025,13614.0
2022-03-23,63.47,63.47,62.66,62.985,10844.0
2022-03-24,63.33,63.34,61.445,61.6,21249.0
2022-03-25,62.415,62.415,61.35,61.705,16825.0
2022-03-28,62.49,62.49,61.405,61.795,3101.0
2022-03-29,62.255,62.65,61.61,62.41,11046.0
2022-03-30,62.74,62.74,61.93,62.345,8320.0
2022-03-31,61.94,62.66,61.93,62.32,11574.0
2022-04-01,63.34,63.34,62.175,62.53,34341.0
2022-04-04,63.185,63.185,62.255,62.91,3553.0
2022-04-05,63.08,63.775,62.555,62.805,12205.0
2022-04-06,63.59,63.59,62.215,62.515,9479.0
2022-04-07,62.86,62.86,62.475,62.57,13404.0
2022-04-08,62.86,62.86,62.175,62.48,19481.0
2022-04-11,62.86,62.86,62.48,62.54,6084.0
2022-04-12,63.065,64.155,62.82,63.995,22055.0
2022-04-13,63.87,64.4,63.385,63.97,11979.0
2022-04-14,65.4,66.5,64.68,66.095,30441.0
2022-04-18,66.0,67.9,65.895,67.39,20397.0
2022-04-19,67.67,68.48,67.665,67.89,14062.0
2022-04-20,67.89,68.725,67.89,68.465,18871.0
2022-04-21,68.715,68.725,68.24,68.31,9131.0
2022-04-22,68.02,68.86,67.13,67.205,12947.0
2022-04-25,67.08,67.555,65.55,67.04,12690.0
2022-04-26,67.17,67.56,64.275,64.275,17661.0
2022-04-27,64.21,65.14,63.47,64.13,16189.0
2022-04-28,62.735,64.375,62.735,63.85,7416.0
2022-04-29,63.085,64.355,62.32,62.32,14926.0
2022-05-02,63.87,63.95,60.115,60.17,49562.0
2022-05-03,60.195,60.595,59.485,59.745,18687.0
2022-05-04,59.64,59.86,58.18,59.175,23333.0
2022-05-05,59.625,59.625,57.635,57.825,14003.0
2022-05-06,58.045,58.045,56.75,57.53,17751.0
2022-05-09,58.035,58.46,56.805,57.5,14371.0
2022-05-10,59.345,59.345,56.895,57.35,29275.0
2022-05-11,58.33,58.33,55.675,55.785,17333.0
2022-05-12,56.96,57.515,55.085,56.935,15292.0
2022-05-13,57.96,59.785,57.805,59.785,20828.0
2022-05-16,60.17,60.82,59.96,60.51,18935.0
2022-05-17,60.65,61.905,60.555,60.555,13689.0
2022-05-18,61.66,61.66,60.16,60.675,13742.0
2022-05-19,60.275,61.32,60.005,60.7,8834.0
2022-05-20,60.92,61.05,59.65,60.48,5355.0
2022-05-24,60.92,61.895,59.48,60.845,5852.0
2022-05-25,60.405,62.265,60.405,61.94,5300.0
2022-05-26,61.015,63.38,61.015,62.8,6807.0
2022-05-27,61.465,63.61,61.465,63.485,5049.0
2022-05-30,63.355,64.21,63.135,63.5,10607.0
2022-05-31,64.61,64.61,63.135,63.5,7516.0
2022-06-01,63.25,63.73,62.63,63.25,4347.0
2022-06-02,64.6,64.6,61.565,61.565,12497.0
2022-06-03,62.05,62.05,60.185,60.185,6407.0
2022-06-06,62.205,62.205,60.185,60.48,10828.0
2022-06-07,61.26,61.26,59.86,59.915,8944.0
2022-06-08,60.48,60.48,59.16,59.265,4434.0
2022-06-09,60.22,60.22,58.41,58.41,6236.0
2022-06-10,58.735,58.735,57.195,57.8,12104.0
2022-06-13,58.46,58.475,56.945,58.475,9692.0
2022-06-14,58.77,59.395,57.295,58.37,21587.0
2022-06-15,59.935,59.935,57.605,57.695,11004.0
2022-06-16,57.72,57.825,56.05,56.405,17705.0
2022-06-17,57.955,57.955,56.44,56.66,11878.0
2022-06-20,59.525,59.525,56.575,57.435,5513.0
2022-06-21,60.13,60.135,57.0,57.59,28523.0
2022-06-22,58.58,58.58,55.705,56.18,15536.0
2022-06-23,56.015,56.015,54.58,55.325,25655.0
2022-06-24,56.22,58.005,56.21,57.84,26716.0
2022-06-27,59.06,59.06,57.505,57.79,10133.0
2022-06-28,59.045,59.045,56.87,57.235,16612.0
2022-06-29,56.39,56.56,55.405,56.055,20130.0
2022-06-30,57.0,57.0,55.33,55.6,13255.0
2022-07-04,57.025,57.165,55.5,55.72,2212.0
2022-07-05,57.015,57.025,55.495,56.315,9892.0
2022-07-06,56.995,57.0,55.95,56.725,6506.0
2022-07-07,56.985,57.255,56.015,57.165,8409.0
2022-07-08,57.19,58.28,56.69,57.735,6535.0
2022-07-11,59.12,59.12,56.49,56.6,17244.0
2022-07-12,56.635,58.94,56.635,58.27,25030.0
2022-07-13,59.055,59.055,56.285,56.95,7771.0
2022-07-14,59.82,59.82,54.755,54.76,20606.0
2022-07-15,57.015,57.015,53.015,53.41,18831.0
2022-07-18,53.45,54.67,52.75,53.425,14771.0
2022-07-19,54.58,54.58,52.48,54.395,22947.0
2022-07-20,53.79,54.86,53.79,54.86,5584.0
2022-07-21,54.865,56.105,54.175,55.405,8230.0
2022-07-22,56.78,56.78,55.005,55.55,2808.0
2022-07-25,56.785,56.785,55.54,56.455,11376.0
2022-07-26,57.33,57.33,56.425,57.09,36168.0
2022-07-27,57.34,57.34,56.33,56.565,30678.0
2022-07-28,56.73,56.765,56.31,56.665,70952.0
2022-07-29,56.68,56.96,55.89,56.1,10864.0
2022-08-02,56.235,56.72,54.875,55.595,21478.0
2022-08-03,55.565,56.715,54.715,56.075,27000.0
2022-08-04,56.69,58.06,55.94,57.635,11452.0
2022-08-05,57.62,57.62,56.31,56.72,12107.0
2022-08-08,56.93,58.29,56.17,56.905,5424.0
2022-08-09,57.67,57.67,55.275,55.72,22670.0
2022-08-10,55.775,57.395,55.775,56.74,27479.0
2022-08-11,57.395,58.39,56.765,57.74,8867.0
2022-08-12,58.775,58.775,57.94,58.275,2587.0
2022-08-15,58.755,58.775,58.005,58.53,4648.0
2022-08-16,59.6,59.6,58.35,59.025,4476.0
2022-08-17,59.51,59.65,57.46,57.715,6847.0
2022-08-18,57.965,58.735,56.815,57.265,6387.0
2022-08-19,57.535,58.31,56.56,56.69,9546.0
2022-08-22,57.735,57.735,54.665,54.665,9320.0
2022-08-23,55.27,55.795,53.96,54.29,13444.0
2022-08-24,55.795,55.795,53.805,53.88,15187.0
2022-08-25,54.05,55.22,53.885,54.945,10183.0
2022-08-26,55.795,55.795,53.97,53.995,3570.0
2022-08-29,55.235,55.235,53.26,53.26,7098.0
2022-08-30,53.985,53.985,52.805,53.095,9081.0
2022-08-31,52.99,53.475,51.805,51.93,15189.0
2022-09-01,51.915,52.62,50.855,51.79,5650.0
2022-09-02,53.065,53.065,51.13,51.635,9457.0
2022-09-06,52.61,52.61,50.17,50.64,16739.0
2022-09-07,53.015,53.065,50.35,50.985,9312.0
2022-09-08,51.01,51.445,50.51,50.555,9795.0
2022-09-09,51.545,52.7,50.555,52.7,7353.0
2022-09-12,52.7,53.28,51.595,52.285,5730.0
2022-09-13,52.12,52.825,50.565,50.885,14097.0
2022-09-14,52.24,52.24,50.695,50.745,4730.0
2022-09-15,51.765,51.765,49.865,49.955,12248.0
2022-09-16,49.325,50.655,49.12,49.915,3476.0
2022-09-19,50.515,50.555,49.325,49.67,5486.0
2022-09-20,49.26,49.67,48.405,49.52,7243.0
2022-09-21,49.675,49.75,48.165,48.175,35228.0
2022-09-22,48.585,48.665,47.46,48.665,8713.0
2022-09-23,49.405,49.405,47.23,47.555,11896.0
2022-09-26,47.595,47.655,46.405,46.725,9553.0
2022-09-27,46.94,46.94,45.215,45.51,6711.0
2022-09-28,45.04,46.125,45.04,45.82,12014.0
2022-09-29,46.735,46.735,44.755,45.75,5387.0
2022-09-30,45.215,46.175,45.215,45.295,10764.0
2022-10-03,45.955,46.685,45.82,46.42,11105.0
2022-10-04,49.34,49.35,47.04,47.135,8975.0
2022-10-05,46.975,47.62,46.58,47.425,6154.0
2022-10-06,48.88,48.88,46.955,47.555,14620.0
2022-10-07,49.39,49.39,45.45,45.52,17665.0
2022-10-11,49.085,49.085,43.395,43.395,30951.0
2022-10-12,44.45,44.63,43.175,44.63,23267.0
2022-10-13,43.965,45.27,42.795,44.86,20498.0
2022-10-14,45.205,45.205,44.22,44.59,11130.0
2022-10-17,45.215,45.54,44.64,44.895,4337.0
2022-10-18,45.78,45.97,44.94,45.585,7050.0
2022-10-19,45.87,45.87,44.595,45.38,7401.0
2022-10-20,44.845,45.295,44.105,44.41,6502.0
2022-10-21,45.215,45.215,43.57,44.065,5083.0
2022-10-24,45.215,45.215,43.595,44.185,13967.0
2022-10-25,44.92,45.41,44.195,44.82,4674.0
2022-10-26,43.81,45.7,43.81,45.08,15337.0
2022-10-27,44.985,46.11,44.95,45.79,12910.0
2022-10-28,47.64,49.645,46.76,48.18,24619.0
2022-10-31,50.58,50.58,47.25,47.695,24704.0
2022-11-01,47.695,48.7,47.695,48.015,7567.0
2022-11-02,48.015,48.705,46.255,46.915,52363.0
2022-11-03,46.445,47.285,46.24,46.42,18374.0
2022-11-04,44.73,46.71,44.73,45.51,21407.0
2022-11-07,46.02,46.815,45.035,46.365,15207.0
2022-11-08,46.86,46.9,45.815,46.815,12203.0
2022-11-09,47.085,47.435,45.895,46.885,7121.0
2022-11-10,47.86,48.81,47.285,47.365,15648.0
2022-11-11,48.19,49.015,47.76,48.015,21699.0
2022-11-14,48.365,49.04,48.11,48.4,26535.0
2022-11-15,48.5,50.215,48.475,48.85,17186.0
2022-11-16,48.55,49.355,47.94,48.79,14518.0
2022-11-17,49.725,49.725,48.09,49.015,7923.0
2022-11-18,48.715,49.925,48.525,48.74,5062.0
2022-11-21,48.715,49.475,47.865,47.865,13314.0
2022-11-22,48.635,48.65,47.59,48.34,14260.0
2022-11-23,48.135,49.405,48.135,49.08,10606.0
2022-11-24,48.715,49.93,48.715,49.59,14308.0
2022-11-25,50.675,50.68,49.4,49.4,18886.0
2022-11-28,50.375,50.375,48.425,50.055,50739.0
2022-11-29,49.965,50.205,49.605,50.055,34799.0
2022-11-30,50.775,50.78,48.44,49.965,21662.0
2022-12-01,50.38,51.915,49.64,51.88,39073.0
2022-12-02,50.965,52.365,50.965,51.945,19298.0
2022-12-05,52.345,52.745,51.49,52.53,18382.0
2022-12-06,53.555,53.555,50.865,50.975,7863.0
2022-12-07,51.78,51.78,49.4,49.4,7011.0
2022-12-08,49.94,50.25,49.55,49.555,17473.0
2022-12-09,49.405,49.965,49.115,49.95,10880.0
2022-12-12,49.565,50.205,49.465,49.54,13150.0
2022-12-13,50.24,51.09,49.505,51.08,16807.0
2022-12-14,51.62,51.62,50.575,50.655,9612.0
2022-12-15,50.505,50.715,49.09,50.175,14157.0
2022-12-16,51.15,51.15,49.425,49.765,11831.0
2022-12-19,50.44,50.44,48.865,48.865,21179.0
2022-12-20,49.415,49.45,48.525,49.365,16351.0
2022-12-21,50.38,50.565,49.13,50.265,23140.0
2022-12-22,49.975,50.59,49.615,50.04,6680.0
2022-12-23,49.13,50.63,49.13,50.35,9034.0
2022-12-28,49.565,50.59,49.565,49.965,15421.0
2022-12-29,50.64,52.705,50.525,52.615,27534.0
2022-12-30,52.945,53.71,52.495,52.94,8643.0
2023-01-03,52.965,54.21,52.77,53.86,10136.0
2023-01-04,53.86,54.635,52.14,54.385,7240.0
2023-01-05,55.155,55.48,53.86,55.48,10163.0
2023-01-06,56.35,56.35,54.66,55.895,20740.0
2023-01-09,56.345,56.66,54.655,54.655,12261.0
2023-01-10,54.955,55.585,54.67,55.47,8856.0
2023-01-11,56.55,56.55,55.38,55.795,18721.0
2023-01-12,55.795,57.0,55.645,56.95,22037.0
2023-01-13,57.46,57.46,50.425,51.165,128743.0
2023-01-16,52.315,52.315,48.375,49.015,102624.0
2023-01-17,49.005,49.34,47.565,48.79,70640.0
2023-01-18,49.09,49.1,47.715,47.99,58944.0
2023-01-19,48.0,48.375,46.715,46.75,122291.0
2023-01-20,47.715,48.69,46.69,48.565,43263.0
2023-01-23,48.715,49.55,48.385,49.265,61105.0
2023-01-24,49.11,49.115,48.005,48.375,33692.0
2023-01-25,48.4,49.335,48.07,48.955,49481.0
2023-01-26,49.305,49.555,48.495,49.48,33908.0
2023-01-27,49.465,50.34,48.84,49.875,59073.0
2023-01-30,49.655,50.06,49.04,50.02,31203.0
2023-01-31,50.02,50.265,49.55,50.02,41074.0
2023-02-01,50.685,51.825,49.92,51.7,56848.0
2023-02-02,51.73,53.265,51.73,52.62,44570.0
2023-02-03,52.51,52.735,51.42,51.85,28896.0
2023-02-06,51.86,52.025,51.025,51.92,36924.0
2023-02-07,52.23,52.23,50.755,51.52,33298.0
2023-02-08,52.535,52.535,50.61,51.47,17485.0
2023-02-09,51.675,52.025,50.51,50.76,14252.0
2023-02-10,50.71,51.15,50.08,50.82,12217.0
2023-02-13,51.58,51.935,51.075,51.655,41451.0
2023-02-14,52.265,52.265,50.92,51.295,27985.0
2023-02-15,51.21,51.565,50.815,51.19,19333.0
2023-02-16,51.11,52.88,50.575,52.365,32923.0
2023-02-17,52.35,53.505,51.605,53.3,11376.0
2023-02-21,53.48,53.48,51.785,51.945,7521.0
2023-02-22,52.135,52.29,51.2,51.545,19257.0
2023-02-23,52.29,52.29,51.235,51.945,10410.0
2023-02-24,51.995,52.205,50.68,51.715,9331.0
2023-02-27,52.29,52.29,50.78,50.78,12735.0
2023-02-28,50.82,51.865,50.425,51.025,19404.0
2023-03-01,51.185,51.43,49.97,50.41,72654.0
2023-03-02,50.805,51.075,50.25,50.535,42572.0
2023-03-03,50.94,50.94,49.92,49.95,16942.0
2023-03-06,49.82,50.89,49.82,50.365,29151.0
2023-03-07,50.365,50.77,49.765,49.825,73589.0
2023-03-08,49.765,50.425,49.275,49.38,25228.0
2023-03-09,49.43,49.43,48.285,48.475,18507.0
2023-03-10,48.475,49.21,46.68,46.74,34773.0
2023-03-13,47.07,47.07,45.515,46.63,36828.0
2023-03-14,47.01,47.11,45.97,46.335,27381.0
2023-03-15,46.46,46.75,45.49,46.74,28273.0
2023-03-16,46.8,46.94,45.83,46.8,29388.0
2023-03-17,46.73,47.365,45.915,45.945,21118.0
2023-03-20,46.965,47.1,46.14,46.925,29040.0
2023-03-21,47.315,47.905,46.89,46.925,22737.0
2023-03-22,47.22,47.315,46.68,46.8,99132.0
2023-03-23,47.66,47.86,47.0,47.21,11463.0
2023-03-24,47.02,47.55,46.68,47.27,11319.0
2023-03-27,47.65,47.775,46.815,47.17,20253.0
2023-03-28,47.02,47.775,46.8,47.33,82740.0
2023-03-29,47.18,47.565,47.07,47.555,53740.0
2023-03-30,48.225,48.955,47.55,48.645,18759.0
2023-03-31,48.925,51.36,48.13,51.3,53118.0
2023-04-03,51.445,51.445,49.175,49.64,35542.0
2023-04-04,50.84,50.84,49.685,50.735,23692.0
2023-04-05,50.84,50.965,50.06,50.645,38803.0
2023-04-06,50.24,50.57,49.885,50.095,13878.0
2023-04-10,50.355,50.955,50.18,50.95,68081.0
2023-04-11,51.455,52.835,51.445,52.685,48908.0
2023-04-12,52.75,53.08,50.085,50.18,40442.0
2023-04-13,50.19,50.435,49.42,49.76,35424.0
2023-04-14,48.93,50.435,48.3,49.305,59859.0
2023-04-17,49.76,49.76,48.09,48.39,65211.0
2023-04-18,48.335,48.925,48.255,48.83,41779.0
2023-04-19,48.85,49.17,48.39,48.89,22868.0
2023-04-20,49.0,49.235,48.58,48.755,36972.0
2023-04-21,48.755,49.615,48.58,49.075,13922.0
2023-04-24,48.925,49.17,48.215,48.47,31002.0
2023-04-25,49.1,49.1,47.5,47.86,34148.0
2023-04-26,47.915,48.125,47.36,48.025,18359.0
2023-04-27,48.195,48.435,47.745,48.375,5172.0
2023-04-28,48.775,49.295,48.245,49.27,18557.0
2023-05-01,49.355,49.57,48.725,48.93,16044.0
2023-05-02,48.725,48.93,47.8,48.075,20850.0
2023-05-03,47.845,48.4,47.245,47.3,15500.0
2023-05-04,47.185,47.195,46.425,46.51,23518.0
2023-05-05,46.24,46.845,46.06,46.23,26841.0
2023-05-08,46.725,46.77,45.975,46.135,15997.0
2023-05-09,46.745,46.77,46.04,46.445,39012.0
2023-05-10,46.565,46.67,45.685,46.205,19593.0
2023-05-11,46.53,46.555,45.605,46.155,17317.0
2023-05-12,46.555,46.555,45.495,45.98,15452.0
2023-05-15,46.015,46.265,45.335,45.665,61598.0
2023-05-16,45.615,46.505,45.375,46.42,18309.0
2023-05-17,46.92,47.17,46.35,47.035,12256.0
2023-05-18,47.125,47.125,46.48,46.8,27317.0
2023-05-19,46.965,47.565,46.565,47.24,31270.0
2023-05-23,47.435,47.82,46.275,46.51,36523.0
2023-05-24,46.39,47.135,45.57,45.685,17062.0
2023-05-25,46.81,46.81,45.22,45.385,29673.0
2023-05-26,45.195,46.075,45.195,46.0,18829.0
2023-05-29,46.0,46.99,46.0,46.99,4458.0
2023-05-30,46.98,47.375,46.145,46.53,9916.0
2023-05-31,47.075,47.085,45.16,45.845,17890.0
2023-06-01,45.485,46.16,45.335,45.53,9367.0
2023-06-02,45.565,46.04,45.155,45.6,17289.0
2023-06-05,45.99,46.01,45.145,45.325,13325.0
2023-06-06,45.725,46.57,45.155,46.495,24758.0
2023-06-07,46.565,47.81,46.565,47.505,11889.0
2023-06-08,48.06,48.06,47.125,47.28,10708.0
2023-06-09,47.325,48.205,46.76,47.74,23961.0
2023-06-12,47.74,47.74,47.04,47.315,8915.0
2023-06-13,46.82,48.33,46.82,48.33,11503.0
2023-06-14,47.945,48.59,47.71,48.15,10065.0
2023-06-15,48.59,48.59,46.955,47.98,12987.0
2023-06-16,47.385,48.04,47.29,47.57,9278.0
2023-06-19,48.59,48.59,47.205,47.28,5891.0
2023-06-20,47.245,48.075,46.99,47.74,11005.0
2023-06-21,48.1,48.1,46.1,46.595,15320.0
2023-06-22,46.87,46.98,45.54,45.965,13927.0
2023-06-23,45.715,46.305,45.18,45.965,11484.0
2023-06-26,46.435,46.435,45.17,45.215,20520.0
2023-06-27,45.7,46.615,45.11,46.48,37980.0
2023-06-28,46.95,46.95,45.92,46.65,17485.0
2023-06-29,46.085,46.82,46.085,46.76,3340.0
2023-06-30,46.975,47.75,46.485,47.735,34749.0
2023-07-04,48.1,48.18,47.68,48.17,3870.0
2023-07-05,48.3,48.86,47.82,48.855,12884.0
2023-07-06,48.825,48.87,47.975,48.485,12773.0
2023-07-07,48.775,48.775,47.52,47.52,14552.0
2023-07-10,47.015,47.76,46.505,46.555,7278.0
2023-07-11,47.16,47.17,46.195,46.23,15054.0
2023-07-12,46.8,46.81,46.17,46.22,19309.0
2023-07-13,46.365,46.565,45.835,46.265,26254.0
2023-07-14,47.7,47.7,45.34,45.46,17544.0
2023-07-17,46.135,46.135,44.11,44.25,43109.0
2023-07-18,44.25,45.04,43.69,44.78,28640.0
2023-07-19,44.855,45.725,44.435,45.19,27497.0
2023-07-20,46.125,46.125,44.14,44.425,35711.0
2023-07-21,44.64,44.89,44.28,44.515,22891.0
2023-07-24,45.275,45.28,44.725,45.135,30752.0
2023-07-25,45.185,45.47,44.56,44.87,21807.0
2023-07-26,45.03,45.08,44.42,44.855,26844.0
2023-07-27,44.87,45.425,44.405,44.585,28764.0
2023-07-28,44.585,45.045,44.23,44.325,16309.0
2023-07-31,44.475,45.21,44.255,45.21,15778.0
2023-08-01,44.56,45.195,44.51,44.675,8494.0
2023-08-02,44.58,45.045,43.91,44.095,24592.0
2023-08-03,43.86,44.395,42.93,43.485,41485.0
2023-08-04,43.175,44.38,43.165,43.66,21570.0
2023-08-08,43.4,44.145,43.32,44.125,44065.0
2023-08-09,43.6,44.44,43.6,43.765,7310.0
2023-08-10,43.495,44.29,43.495,44.125,13975.0
2023-08-11,43.78,44.7,43.78,44.1,17092.0
2023-08-14,44.18,44.19,43.425,43.71,13033.0
2023-08-15,43.32,43.67,42.785,43.315,19599.0
2023-08-16,43.215,43.225,42.68,42.76,21601.0
2023-08-17,42.515,43.06,41.91,41.97,29504.0
2023-08-18,42.34,42.35,41.2,42.09,21176.0
2023-08-21,42.395,42.405,41.295,41.475,12055.0
2023-08-22,41.335,41.59,41.035,41.145,23230.0
2023-08-23,41.175,41.5,40.86,40.92,14168.0
2023-08-24,40.835,41.32,40.72,40.88,14625.0
2023-08-25,40.87,41.65,40.585,41.52,22337.0
2023-08-28,41.58,42.68,41.57,42.535,11526.0
2023-08-29,41.825,43.64,41.825,43.13,25164.0
2023-08-30,43.07,43.32,42.82,42.86,51998.0
2023-08-31,43.315,43.51,42.405,43.32,29835.0
2023-09-01,43.32,43.755,42.86,42.86,19097.0
2023-09-05,42.375,43.07,42.36,42.69,10206.0
2023-09-06,42.985,43.0,42.375,42.54,11843.0
2023-09-07,42.87,42.975,42.455,42.62,13886.0
2023-09-08,42.455,42.635,41.815,42.185,13104.0
2023-09-11,42.21,42.62,41.98,42.505,31310.0
2023-09-12,42.35,42.835,41.92,42.09,14055.0
2023-09-13,41.925,42.055,41.625,41.76,13645.0
2023-09-14,41.76,42.62,41.76,42.47,12125.0
2023-09-15,42.62,43.12,42.275,42.67,15025.0
2023-09-18,43.28,43.28,42.315,42.67,13474.0
2023-09-19,42.69,42.99,42.5,42.67,17197.0
2023-09-20,42.88,43.225,42.61,42.63,12710.0
2023-09-21,42.76,42.83,41.985,42.135,8636.0
2023-09-22,42.655,42.655,41.935,42.29,11958.0
2023-09-25,41.825,42.445,41.335,41.345,11366.0
2023-09-26,41.31,41.33,40.265,40.265,16595.0
2023-09-27,40.305,40.755,39.75,40.53,18420.0
2023-09-28,40.28,40.93,40.27,40.56,8117.0
2023-09-29,40.945,42.845,40.515,42.69,32822.0
2023-10-02,42.04,42.115,41.32,41.53,18128.0
2023-10-03,41.335,41.365,40.515,40.835,9095.0
2023-10-04,41.085,41.085,40.255,40.955,11137.0
2023-10-05,41.46,41.65,40.965,41.5,8680.0
2023-10-06,43.295,43.305,40.915,41.97,18123.0
2023-10-10,41.65,42.57,40.895,42.57,12860.0
2023-10-11,42.655,43.9,42.655,43.675,26240.0
2023-10-12,43.33,43.78,42.125,42.47,12726.0
2023-10-13,42.115,43.07,41.755,41.755,10599.0
2023-10-16,42.065,43.575,41.25,43.415,18446.0
2023-10-17,43.735,44.32,43.425,43.625,28343.0
2023-10-18,43.105,44.05,42.455,43.505,19515.0
2023-10-19,43.93,44.075,42.69,43.6,15724.0
2023-10-20,43.25,43.965,42.57,42.765,17405.0
2023-10-23,41.7,43.055,41.625,41.995,30528.0
2023-10-24,41.465,42.15,41.465,41.63,17302.0
2023-10-25,41.425,42.17,40.85,40.85,11295.0
2023-10-26,40.87,41.5,40.61,40.885,15088.0
2023-10-27,41.145,41.145,39.665,39.71,26153.0
2023-10-30,40.045,40.045,39.05,39.55,15782.0
2023-10-31,39.095,41.165,39.075,40.845,50721.0
2023-11-01,40.79,41.2,40.28,40.6,22039.0
2023-11-02,40.8,42.88,40.8,42.42,26196.0
2023-11-03,42.535,43.47,41.695,42.11,16562.0
2023-11-06,42.715,42.73,41.225,41.335,19451.0
2023-11-07,41.79,41.79,40.305,40.42,24133.0
2023-11-08,40.29,40.755,40.195,40.3,18519.0
2023-11-09,40.305,40.35,39.13,39.31,33500.0
2023-11-10,40.3,40.845,39.11,39.795,26568.0
2023-11-13,39.765,40.31,39.16,39.18,28560.0
2023-11-14,40.225,40.225,39.44,39.695,57346.0
2023-11-15,39.74,40.615,39.3,40.595,33926.0
2023-11-16,40.225,40.42,40.075,40.285,22299.0
2023-11-17,40.7,40.94,40.18,40.825,25586.0
2023-11-20,40.675,41.675,40.615,40.73,31697.0
2023-11-21,40.435,41.16,40.435,40.88,18238.0
2023-11-22,41.725,41.725,40.685,40.815,21233.0
2023-11-23,41.075,41.885,41.075,41.455,13959.0
2023-11-24,41.155,41.55,41.065,41.33,22791.0
2023-11-27,41.345,41.72,40.94,41.505,18274.0
2023-11-28,42.39,42.39,41.26,41.295,10568.0
2023-11-29,41.065,41.455,40.94,40.975,10052.0
2023-11-30,41.365,41.365,40.93,41.34,13445.0
2023-12-01,41.48,42.735,41.02,42.735,36123.0
2023-12-04,42.6,45.1,42.4,44.595,66486.0
2023-12-05,44.685,45.47,44.48,44.97,34770.0
2023-12-06,45.5,46.655,45.04,45.815,67900.0
2023-12-07,46.415,46.435,45.62,45.725,18403.0
2023-12-08,45.765,46.795,45.7,46.18,44702.0
2023-12-11,46.53,46.54,45.64,46.03,54975.0
2023-12-12,46.68,47.31,45.92,46.4,97541.0
2023-12-13,46.365,47.89,45.965,47.855,48995.0
2023-12-14,47.9,48.765,47.9,48.395,52491.0
2023-12-15,48.35,48.825,46.255,46.61,61881.0
2023-12-18,47.43,47.43,45.92,46.125,29072.0
2023-12-19,46.0,48.66,46.0,48.465,35876.0
2023-12-20,48.785,49.79,48.26,49.225,31388.0
2023-12-21,49.655,50.07,49.655,49.965,14131.0
2023-12-22,49.965,50.295,49.56,49.62,20106.0
2023-12-27,50.145,50.71,49.63,50.355,18378.0
2023-12-28,50.735,50.77,50.25,50.635,17043.0
2023-12-29,51.07,51.09,50.335,50.485,6823.0
2024-01-02,50.62,51.355,50.03,50.32,33608.0
2024-01-03,50.125,51.66,48.915,51.495,34093.0
2024-01-04,51.91,51.925,50.71,51.165,21018.0
2024-01-05,50.94,51.485,49.765,50.715,18647.0
2024-01-08,50.91,51.05,50.415,50.525,22269.0
2024-01-09,50.39,50.99,49.825,50.98,27734.0
2024-01-10,50.99,51.75,50.715,51.505,20227.0
2024-01-11,50.18,51.61,49.825,51.38,31741.0
2024-01-12,51.805,52.335,51.62,51.855,25906.0
2024-01-15,52.07,52.325,51.62,52.165,16004.0
2024-01-16,52.165,54.53,52.12,54.515,49198.0
2024-01-17,54.215,54.225,52.995,53.96,36936.0
2024-01-18,54.47,55.195,53.675,54.84,37891.0
2024-01-19,54.32,54.795,53.2,53.585,37314.0
2024-01-22,53.685,54.505,53.01,54.355,45693.0
2024-01-23,53.785,55.325,53.76,55.325,22858.0
2024-01-24,54.95,55.335,54.095,54.405,21457.0
2024-01-25,53.93,54.585,53.16,53.49,26864.0
2024-01-26,53.65,55.22,53.285,55.11,20326.0
2024-01-29,55.155,55.255,53.9,54.7,18983.0
2024-01-30,54.26,55.015,53.675,54.01,18506.0
2024-01-31,53.68,53.955,52.96,53.425,19018.0
2024-02-01,53.68,54.715,53.68,54.475,22328.0
2024-02-02,54.495,54.725,53.015,53.525,14765.0
2024-02-05,53.025,53.06,51.78,52.13,33553.0
2024-02-06,52.11,52.615,51.71,52.04,11386.0
2024-02-07,51.69,53.05,51.68,52.64,26962.0
2024-02-08,52.05,53.15,52.04,52.82,46130.0
2024-02-09,53.105,54.01,52.325,52.605,9958.0
2024-02-12,52.605,53.555,52.605,53.555,14195.0
2024-02-13,51.95,52.925,51.51,52.45,25971.0
2024-02-14,52.47,53.025,51.7,52.165,13063.0
2024-02-15,51.79,53.715,51.67,53.435,21515.0
2024-02-16,53.345,53.715,51.985,53.67,9701.0
2024-02-20,53.68,53.68,51.715,52.2,16805.0
2024-02-21,52.28,52.665,51.52,52.665,7638.0
2024-02-22,52.665,52.825,52.21,52.62,18396.0
2024-02-23,52.325,52.355,51.835,51.885,10186.0
2024-02-26,51.885,51.94,50.775,50.965,19496.0
2024-02-27,50.635,51.545,50.095,51.545,34186.0
2024-02-28,51.155,52.02,51.145,51.905,20966.0
2024-02-29,52.165,52.39,51.18,51.43,28180.0
2024-03-01,51.455,52.355,51.305,52.315,21959.0
2024-03-04,52.79,52.79,51.08,51.825,26578.0
2024-03-05,51.325,52.72,51.315,52.605,16408.0
2024-03-06,51.45,53.355,51.405,53.355,13526.0
2024-03-07,52.855,53.625,51.77,51.86,9847.0
2024-03-08,51.555,52.175,50.525,51.01,20640.0
2024-03-11,50.465,51.94,50.465,50.815,21812.0
2024-03-12,51.93,51.93,50.555,50.865,13436.0
2024-03-13,51.16,51.84,50.615,51.545,21738.0
2024-03-14,51.09,51.09,49.9,50.47,23152.0
2024-03-15,49.98,50.725,49.955,50.47,28754.0
2024-03-18,50.73,50.99,50.445,50.685,18941.0
2024-03-19,50.685,51.85,50.56,51.395,14560.0
2024-03-20,51.62,51.62,50.295,50.955,40135.0
2024-03-21,51.61,51.61,50.51,50.57,18299.0
2024-03-22,50.94,50.945,49.745,49.935,12661.0
2024-03-25,49.97,50.435,49.29,49.44,11515.0
2024-03-26,49.845,50.345,49.255,49.825,9506.0
2024-03-27,50.39,51.53,50.24,51.385,24996.0
2024-03-28,50.555,51.455,50.535,50.955,13191.0
2024-04-01,50.75,51.045,50.51,50.84,7868.0
2024-04-02,50.695,50.715,49.03,49.3,19609.0
2024-04-03,49.29,49.56,49.015,49.13,12949.0
2024-04-04,50.92,50.945,48.975,49.28,10239.0
2024-04-05,49.72,49.835,49.03,49.14,10043.0
2024-04-08,49.785,49.785,48.805,48.95,8151.0
2024-04-09,49.57,49.57,49.055,49.39,13142.0
2024-04-10,48.995,49.39,47.975,47.975,21327.0
2024-04-11,47.83,47.955,47.025,47.73,14013.0
2024-04-12,47.345,49.145,47.195,47.68,16058.0
2024-04-15,49.935,49.935,47.275,47.895,15808.0
2024-04-16,47.56,47.965,47.06,47.635,11652.0
2024-04-17,47.865,48.41,47.34,47.66,20116.0
2024-04-18,47.56,48.59,47.525,47.77,7124.0
2024-04-19,48.125,48.67,47.92,47.92,8009.0
2024-04-22,48.01,48.19,46.98,48.07,10352.0
2024-04-23,48.045,48.55,47.845,48.5,13781.0
2024-04-24,48.905,48.905,47.085,47.205,19765.0
2024-04-25,47.14,47.315,46.405,46.97,14017.0
2024-04-26,47.305,47.305,46.6,46.63,10719.0
2024-04-29,46.715,47.56,46.52,47.26,12885.0
2024-04-30,47.495,47.495,46.705,46.705,14370.0
2024-05-01,47.495,47.495,46.45,46.685,7726.0
2024-05-02,47.25,47.94,46.63,47.33,11578.0
2024-05-03,47.88,48.36,47.185,47.895,5669.0
2024-05-06,48.68,49.35,48.225,49.015,6222.0
2024-05-07,49.225,49.48,48.715,48.85,8436.0
2024-05-08,48.26,49.59,48.26,48.78,12047.0
2024-05-09,49.39,49.59,48.98,49.16,7843.0
2024-05-10,49.28,49.395,48.795,49.395,15540.0
2024-05-13,48.725,49.545,48.715,49.145,4070.0
2024-05-14,49.26,49.58,48.905,48.95,5253.0
2024-05-15,48.96,49.26,48.815,48.835,8150.0
2024-05-16,48.815,49.015,48.47,48.915,10050.0
2024-05-17,49.135,49.18,48.425,48.515,8461.0
2024-05-21,48.77,49.315,48.04,48.085,12714.0
2024-05-22,47.95,48.17,47.46,47.46,14879.0
2024-05-23,47.46,47.84,47.28,47.64,9810.0
2024-05-24,47.65,47.905,46.875,47.485,10524.0
2024-05-27,47.94,48.05,46.995,46.995,11014.0
2024-05-28,48.635,48.64,46.485,46.795,42735.0
2024-05-29,46.42,48.225,45.94,45.95,32063.0
2024-05-30,45.73,46.44,45.505,45.72,20993.0
2024-05-31,45.55,46.105,43.175,43.175,41497.0
2024-06-03,43.9,46.54,43.9,46.415,92709.0
2024-06-04,46.52,46.585,45.14,45.21,30065.0
2024-06-05,45.21,46.15,45.13,45.95,43154.0
2024-06-06,45.62,46.195,45.42,45.44,22450.0
2024-06-07,45.485,45.92,44.955,45.15,50270.0
2024-06-10,45.05,46.06,44.495,45.255,36669.0
2024-06-11,45.295,45.63,44.595,45.41,20648.0
2024-06-12,45.63,45.74,45.265,45.495,15321.0
2024-06-13,46.35,46.35,44.64,45.22,12512.0
2024-06-14,44.83,45.395,44.64,45.375,19776.0
2024-06-17,45.465,45.485,44.475,44.765,21701.0
2024-06-18,45.12,45.22,44.22,44.34,14416.0
2024-06-19,45.495,45.495,43.9,44.055,8884.0
2024-06-20,44.54,44.55,42.82,43.12,20025.0
2024-06-21,43.54,43.54,42.125,42.4,30476.0
2024-06-24,42.535,43.82,42.08,43.475,38592.0
2024-06-25,44.965,44.965,42.93,43.1,16827.0
2024-06-26,42.765,43.3,42.635,43.19,14790.0
2024-06-27,43.59,43.675,43.0,43.6,25859.0
2024-06-28,43.6,43.865,43.445,43.855,9119.0
2024-07-02,43.51,44.295,43.4,44.22,16852.0
2024-07-03,44.455,45.41,44.22,45.385,24373.0
2024-07-04,45.385,45.485,45.295,45.475,4085.0
2024-07-05,45.495,45.495,44.295,44.575,19323.0
2024-07-08,45.04,45.04,43.23,44.485,6748.0
2024-07-09,44.22,44.22,43.22,43.22,15735.0
2024-07-10,43.655,43.665,42.99,43.235,10185.0
2024-07-11,43.655,44.675,43.085,43.19,36810.0
2024-07-12,43.92,46.46,43.9,45.495,23158.0
2024-07-15,46.175,46.77,44.855,46.13,37812.0
2024-07-16,46.16,47.015,46.16,46.66,26318.0
2024-07-17,46.67,48.525,46.67,48.27,42129.0
2024-07-18,48.08,48.86,47.885,48.27,25528.0
2024-07-19,48.27,48.48,47.885,48.235,19444.0
2024-07-22,48.095,48.47,47.73,48.395,30991.0
2024-07-23,48.395,48.635,48.185,48.48,29244.0
2024-07-24,48.45,48.77,47.985,48.625,23182.0
2024-07-25,48.49,50.355,48.49,49.95,33850.0
2024-07-26,49.95,50.66,49.645,50.025,27284.0
2024-07-29,50.09,50.765,49.675,50.68,23281.0
2024-07-30,50.84,50.84,49.94,50.235,15073.0
2024-07-31,50.745,50.745,50.32,50.59,12561.0
2024-08-01,50.67,50.81,50.005,50.68,13610.0
2024-08-02,50.275,50.505,49.81,50.235,17120.0
2024-08-06,50.93,51.125,49.645,50.105,24793.0
2024-08-07,50.635,50.93,49.55,49.92,21326.0
2024-08-08,49.93,51.77,49.93,51.205,23089.0
2024-08-09,51.085,51.29,50.645,51.2,8124.0
2024-08-12,50.995,51.32,50.22,50.29,9816.0
2024-08-13,50.17,50.96,50.005,50.755,12607.0
2024-08-14,50.78,50.94,50.265,50.44,5764.0
2024-08-15,50.005,51.29,50.005,50.3,17510.0
2024-08-16,50.3,50.44,48.785,49.06,29508.0
2024-08-19,50.94,50.94,48.59,50.615,27170.0
2024-08-20,50.94,50.94,49.81,50.105,7314.0
2024-08-21,49.895,50.91,49.83,50.42,7985.0
2024-08-22,50.93,50.95,49.94,50.375,12754.0
2024-08-23,50.375,51.68,49.94,51.45,15417.0
2024-08-26,51.78,51.78,51.235,51.57,6633.0
2024-08-27,51.595,51.595,50.645,51.455,7440.0
2024-08-28,51.65,51.67,50.07,50.375,9582.0
2024-08-29,50.405,50.405,49.71,50.365,4891.0
2024-08-30,50.395,50.395,49.285,49.865,7659.0
2024-09-03,50.005,50.385,49.46,49.535,15421.0
2024-09-04,49.425,50.3,49.425,49.61,6612.0
2024-09-05,50.395,50.395,49.61,49.745,10302.0
2024-09-06,50.35,50.35,49.425,50.155,9510.0
2024-09-09,50.115,50.53,49.84,50.1,3801.0
2024-09-10,49.68,50.1,49.675,50.1,6462.0
2024-09-11,50.855,50.855,49.47,50.31,35962.0
2024-09-12,50.47,51.225,50.35,50.975,14914.0
2024-09-13,51.225,51.65,51.025,51.2,16190.0
2024-09-16,50.395,51.78,50.395,51.335,12040.0
2024-09-17,51.755,51.875,50.865,51.69,12248.0
2024-09-18,51.9,51.9,50.855,51.605,7229.0
2024-09-19,51.8,51.8,50.43,51.615,34759.0
2024-09-20,51.875,53.24,51.69,52.5,18800.0
2024-09-23,52.54,52.92,51.78,52.455,17592.0
2024-09-24,52.705,52.925,51.79,52.815,23800.0
2024-09-25,52.615,52.99,52.16,52.77,11364.0
2024-09-26,52.8,54.785,52.615,54.065,19098.0
2024-09-27,54.09,55.69,54.09,55.69,20619.0
2024-09-30,56.375,56.375,54.765,55.315,7221.0
2024-10-01,55.57,55.75,54.665,55.6,16167.0
2024-10-02,55.37,56.165,54.49,54.6,39248.0
2024-10-03,54.575,55.01,53.78,54.175,16137.0
2024-10-04,54.175,55.48,54.175,55.25,12509.0
2024-10-07,54.765,55.72,54.13,54.535,15082.0
2024-10-08,54.535,54.535,54.045,54.37,5560.0
2024-10-09,54.435,55.165,54.37,54.695,12536.0
2024-10-10,54.64,55.1,54.415,54.695,18644.0
2024-10-11,55.11,55.94,55.11,55.94,13658.0
2024-10-15,55.875,56.775,55.785,55.95,31696.0
2024-10-16,55.48,57.265,55.48,56.95,32259.0
2024-10-17,56.495,58.14,56.495,57.965,15310.0
2024-10-18,57.515,58.085,56.765,56.975,11632.0
2024-10-21,57.365,57.57,55.82,56.025,9432.0
2024-10-22,56.005,56.885,55.38,56.8,11949.0
2024-10-23,56.875,57.65,56.385,57.65,11239.0
2024-10-24,57.645,58.015,56.96,57.275,9982.0
2024-10-25,57.495,57.505,56.31,56.745,5095.0
2024-10-28,57.485,57.495,55.7,55.98,19206.0
2024-10-29,57.16,57.16,54.38,54.96,16165.0
2024-10-30,55.405,56.115,54.555,55.94,16130.0
2024-10-31,55.93,56.22,55.37,56.22,8633.0
2024-11-01,55.45,56.87,54.655,55.505,38301.0
2024-11-04,56.115,57.775,55.385,57.035,22973.0
2024-11-05,57.035,57.395,55.93,57.29,21528.0
2024-11-06,57.68,57.68,56.68,56.92,7422.0
2024-11-07,56.895,57.125,56.115,56.855,19758.0
2024-11-08,57.17,57.955,55.96,57.7,22523.0
2024-11-11,57.68,58.39,57.34,58.015,15295.0
2024-11-12,57.485,58.015,56.84,57.485,16760.0
2024-11-13,57.215,57.41,56.615,56.855,10664.0
2024-11-14,57.195,57.805,56.475,56.945,10501.0
2024-11-15,57.065,57.255,55.64,56.2,12167.0
2024-11-18,56.2,57.075,56.08,56.65,24642.0
2024-11-19,57.64,57.685,56.51,57.245,19809.0
2024-11-20,57.245,57.385,56.765,57.385,10999.0
2024-11-21,57.95,57.95,55.76,56.305,11582.0
2024-11-22,57.545,57.545,56.35,56.36,9581.0
2024-11-25,56.325,57.255,55.395,56.485,7341.0
2024-11-26,56.2,56.56,55.385,55.62,16931.0
2024-11-27,55.825,56.05,55.355,55.78,11744.0
2024-11-28,56.19,56.21,55.225,55.94,1921.0
2024-11-29,56.09,57.875,55.395,57.64,14106.0
2024-12-02,57.505,58.19,57.48,57.845,20710.0
2024-12-03,58.185,59.45,57.845,59.33,23316.0
2024-12-04,59.535,60.315,59.14,60.08,23973.0
2024-12-05,60.25,60.785,59.545,60.23,15526.0
2024-12-06,60.8,61.065,60.25,60.765,19272.0
2024-12-09,59.61,61.335,58.905,59.02,19046.0
2024-12-10,59.02,60.07,58.5,58.775,34563.0
2024-12-11,59.255,59.255,57.215,57.345,21790.0
2024-12-12,57.375,58.35,56.69,57.0,11959.0
2024-12-13,57.265,57.565,56.435,56.81,24880.0
2024-12-16,56.56,57.545,55.35,55.48,25720.0
2024-12-17,55.76,55.76,53.845,54.68,40562.0
2024-12-18,54.69,55.245,54.06,54.36,21433.0
2024-12-19,54.445,54.445,53.51,53.77,16825.0
2024-12-20,53.29,54.945,53.275,54.125,62035.0
2024-12-23,54.165,54.87,52.83,54.165,24248.0
2024-12-24,54.125,54.305,53.435,53.91,9282.0
2024-12-27,53.51,54.905,53.51,53.94,12380.0
2024-12-30,54.915,54.915,53.33,54.655,14444.0
2024-12-31,54.915,55.815,54.905,55.355,15687.0
2025-01-02,55.62,56.425,55.195,55.95,16238.0
2025-01-03,56.11,56.83,55.985,56.19,16850.0
2025-01-06,57.49,57.89,56.26,57.365,18899.0
2025-01-07,57.665,59.43,57.405,58.465,25937.0
2025-01-08,59.845,59.845,56.7,56.745,17499.0
2025-01-09,57.28,57.57,56.39,56.56,7108.0
2025-01-10,57.29,57.29,55.205,55.29,14516.0
2025-01-13,55.195,55.735,54.625,55.29,16047.0
2025-01-14,56.495,56.5,50.525,51.14,68362.0
2025-01-15,51.445,51.78,50.365,50.625,62682.0
2025-01-16,50.72,50.815,49.52,50.27,39658.0
2025-01-17,50.13,50.925,49.67,50.335,49076.0
2025-01-20,51.52,51.535,49.635,50.805,58146.0
2025-01-21,50.915,50.915,49.705,49.91,60212.0
2025-01-22,49.91,50.68,49.285,49.64,20215.0
2025-01-23,49.565,50.75,49.565,50.27,35255.0
2025-01-24,50.26,51.015,50.02,50.74,20018.0
2025-01-27,51.665,52.23,50.5,50.655,45375.0
2025-01-28,50.235,51.13,50.235,51.13,19059.0
2025-01-29,50.73,51.285,50.625,50.645,15619.0
2025-01-30,50.54,52.28,50.54,51.445,34171.0
2025-01-31,51.075,51.675,50.59,50.885,25322.0
2025-02-03,50.32,50.33,49.24,49.64,27891.0
2025-02-04,49.9,52.7,49.66,52.26,34128.0
2025-02-05,52.25,53.48,51.44,53.245,21105.0
2025-02-06,53.05,53.835,52.07,52.46,22206.0
2025-02-07,53.365,53.375,51.275,51.59,22465.0
2025-02-10,51.675,52.9,51.56,51.76,34507.0
2025-02-11,51.77,52.61,51.34,51.99,17172.0
2025-02-12,51.715,52.525,51.715,52.525,4510.0
2025-02-13,52.66,53.625,51.965,52.9,41002.0
2025-02-14,52.345,54.645,52.345,54.645,21439.0
2025-02-18,53.985,56.07,53.92,55.475,16744.0
2025-02-19,55.475,56.325,55.345,55.725,36851.0
2025-02-20,56.31,56.32,55.075,56.04,7107.0
2025-02-21,56.04,56.25,55.275,55.735,26273.0
2025-02-24,55.47,57.695,55.19,57.635,38128.0
2025-02-25,57.625,58.105,57.065,58.02,28531.0
2025-02-26,58.235,58.945,58.02,58.19,21104.0
2025-02-27,57.395,58.245,57.395,57.625,10998.0
2025-02-28,57.225,57.435,56.06,56.345,10269.0
2025-03-03,55.915,56.565,55.355,55.685,15970.0
2025-03-04,54.915,55.16,53.775,54.41,17325.0
2025-03-05,54.2,57.11,54.2,56.68,38906.0
2025-03-06,55.62,56.7,55.61,55.785,17605.0
2025-03-07,57.3,57.3,56.25,57.08,8009.0
2025-03-10,57.265,57.52,55.79,56.755,17965.0
2025-03-11,56.535,58.4,56.535,58.335,53326.0
2025-03-12,58.01,58.495,57.465,57.95,28614.0
2025-03-13,58.495,58.66,57.3,58.315,8970.0
2025-03-14,58.255,59.375,57.825,59.01,14883.0
2025-03-17,60.155,60.155,58.83,59.28,9616.0
2025-03-18,58.975,59.745,58.55,58.675,7071.0
2025-03-19,58.65,58.875,58.34,58.87,4659.0
2025-03-20,58.925,58.925,56.775,57.09,10700.0
2025-03-21,57.33,58.895,56.27,57.405,19667.0
2025-03-24,57.99,58.62,57.38,57.71,8511.0
2025-03-25,58.38,58.38,57.635,57.875,6480.0
2025-03-26,57.8,58.56,57.78,58.14,10266.0
2025-03-27,58.095,59.975,58.02,59.325,29989.0
2025-03-28,59.45,59.72,58.875,59.02,16733.0
2025-03-31,59.975,60.99,59.21,60.625,13132.0
2025-04-01,60.165,60.365,59.69,59.785,6910.0
2025-04-02,61.38,61.38,58.915,59.48,7345.0
2025-04-03,60.165,60.165,58.255,59.355,9974.0
2025-04-04,59.355,59.355,56.25,57.08,19708.0
2025-04-07,56.595,57.29,55.05,56.66,18140.0
2025-04-08,57.065,58.245,56.48,57.12,28641.0
2025-04-09,55.41,58.15,54.915,57.37,33136.0
2025-04-10,58.16,58.16,51.01,52.505,40654.0
2025-04-11,53.13,54.83,52.66,52.66,60544.0
2025-04-14,53.455,56.46,52.725,56.46,34064.0
2025-04-15,56.92,56.92,55.825,56.87,8696.0
2025-04-16,56.28,57.54,56.28,57.395,43641.0
2025-04-17,57.1,58.58,56.94,58.115,31400.0
2025-04-21,58.685,59.45,58.255,59.315,15467.0
2025-04-22,59.475,60.455,58.945,59.585,22690.0
2025-04-23,59.71,61.07,58.985,59.355,27285.0
2025-04-24,58.655,60.1,58.655,59.47,17378.0
2025-04-25,61.555,61.555,58.16,59.595,21817.0
2025-04-28,59.885,60.205,59.555,60.1,17072.0
2025-04-29,61.07,61.07,60.1,60.8,13416.0
2025-04-30,60.8,62.22,60.535,62.155,21153.0
2025-05-01,62.485,62.485,61.165,61.215,13291.0
2025-05-02,61.265,61.74,60.65,60.945,5514.0
2025-05-05,60.99,61.775,59.935,60.625,9286.0
2025-05-06,60.625,61.535,60.585,61.145,3912.0
2025-05-07,61.825,62.525,61.4,62.155,6449.0
2025-05-08,62.28,64.18,61.795,63.145,17274.0
2025-05-09,63.95,63.965,62.715,63.695,12771.0
2025-05-12,63.23,63.975,62.145,62.37,13731.0
2025-05-13,62.69,62.9,61.08,61.435,8808.0
2025-05-14,61.755,61.755,60.275,60.935,5647.0
2025-05-15,60.41,62.825,60.36,62.465,13631.0
2025-05-16,62.465,62.725,62.185,62.59,5674.0
2025-05-20,62.28,63.485,62.28,62.775,3118.0
2025-05-21,62.28,63.32,61.01,61.475,7948.0
2025-05-22,62.22,62.775,61.135,62.25,6478.0
2025-05-23,63.49,63.49,61.585,62.855,7028.0
2025-05-26,63.015,63.015,62.085,62.63,3090.0
2025-05-27,62.435,63.18,61.94,62.02,7631.0
2025-05-28,63.01,63.01,61.115,61.865,3449.0
2025-05-29,61.885,62.34,61.32,62.34,2963.0
2025-05-30,62.465,63.975,60.585,63.58,8389.0
2025-06-02,62.065,63.975,62.05,63.365,14481.0
2025-06-03,63.075,63.9,62.67,63.88,12214.0
2025-06-04,63.89,64.45,63.405,64.45,6355.0
2025-06-05,63.01,64.24,63.01,64.105,6328.0
2025-06-06,65.44,65.47,63.01,63.745,9756.0
2025-06-09,66.09,66.09,62.785,63.52,6212.0
2025-06-10,64.045,64.065,62.56,62.56,4570.0
2025-06-11,63.025,63.28,62.56,63.105,4928.0
2025-06-12,64.46,64.46,62.95,63.665,6553.0
2025-06-13,63.64,63.64,62.215,62.525,7809.0
2025-06-16,62.35,63.27,62.075,62.765,7226.0
2025-06-17,63.29,63.3,62.05,62.835,4270.0
2025-06-18,62.88,63.27,62.205,63.0,8867.0
2025-06-19,63.0,63.01,62.28,62.96,1926.0
2025-06-20,63.035,63.18,62.3,62.32,12565.0
2025-06-23,63.765,63.765,62.26,63.49,3148.0
2025-06-24,63.655,63.655,62.825,63.3,4339.0
2025-06-25,63.685,63.685,62.145,62.91,12120.0
2025-06-26,62.495,63.685,62.495,62.69,5830.0
2025-06-27,63.135,63.355,62.525,62.86,29450.0
2025-06-30,63.01,65.21,62.87,65.17,18036.0
2025-07-02,64.52,66.605,64.395,66.17,17856.0
2025-07-03,66.75,66.75,64.945,66.73,15928.0
2025-07-04,66.69,66.875,65.675,66.75,15550.0
2025-07-07,66.78,67.585,66.1,66.4,5583.0
2025-07-08,66.4,67.41,65.915,66.525,26908.0
2025-07-09,66.43,66.965,65.915,66.76,8711.0
2025-07-10,67.29,67.29,65.915,66.825,9900.0
2025-07-11,67.145,67.145,65.48,66.16,6210.0
2025-07-14,66.43,66.76,65.39,65.915,22120.0
2025-07-15,66.015,66.35,64.945,65.12,17817.0
2025-07-16,66.35,66.35,58.76,59.39,117199.0
2025-07-17,60.565,61.475,58.405,60.98,86875.0
2025-07-18,60.505,61.465,59.595,59.75,55011.0
2025-07-21,60.005,60.595,59.7,59.885,23492.0
2025-07-22,60.485,60.485,59.5,59.595,32608.0
2025-07-23,60.195,61.09,59.615,60.99,35694.0
2025-07-24,61.475,61.505,60.295,60.64,24481.0
2025-07-25,60.605,60.98,60.11,60.69,30315.0
2025-07-28,60.59,61.44,59.735,60.06,45760.0
2025-07-29,60.81,60.97,58.785,59.205,36386.0
2025-07-30,60.88,60.88,58.39,58.675,29435.0
2025-07-31,58.575,59.04,57.335,57.595,35745.0
2025-08-01,57.64,58.39,56.61,57.92,25099.0
2025-08-05,57.83,58.28,57.525,58.175,21956.0
2025-08-06,57.965,58.34,57.1,57.535,20147.0
2025-08-07,57.11,57.515,56.55,56.69,18356.0
2025-08-08,56.775,57.405,56.175,56.355,32967.0
2025-08-11,56.48,57.27,56.165,56.39,29958.0
2025-08-12,56.69,57.86,56.215,57.12,36670.0
2025-08-13,57.22,58.195,57.17,57.75,18640.0
2025-08-14,57.79,58.48,57.395,58.025,74752.0
2025-08-15,57.945,58.845,57.945,58.545,19466.0
2025-08-18,58.94,59.15,57.525,57.555,54741.0
2025-08-19,58.195,58.215,57.31,57.74,52371.0
2025-08-20,57.465,57.82,57.415,57.71,13872.0
2025-08-21,58.055,58.055,57.415,57.545,22901.0
2025-08-22,57.81,58.055,57.535,57.605,12883.0
2025-08-25,57.66,57.92,57.16,57.86,22832.0
2025-08-26,58.52,58.545,57.69,58.085,12382.0
2025-08-27,58.045,59.245,57.81,58.94,20048.0
2025-08-28,58.94,58.94,58.205,58.93,17292.0
2025-08-29,59.405,59.435,58.53,59.315,28139.0
2025-09-02,58.41,59.465,58.38,59.455,26720.0
2025-09-03,59.265,59.455,58.555,59.355,32524.0
2025-09-04,59.455,60.415,58.645,60.21,41524.0
2025-09-05,60.415,60.665,60.11,60.37,14187.0
2025-09-08,60.425,60.685,59.235,60.09,12838.0
2025-09-09,59.975,60.09,59.385,59.965,32945.0
2025-09-10,59.975,60.585,59.73,60.395,8208.0
2025-09-11,60.415,60.675,60.005,60.415,7530.0
2025-09-12,60.405,60.92,59.54,60.81,14779.0
2025-09-15,61.135,61.135,60.22,60.7,10471.0
2025-09-16,60.465,61.265,60.435,60.94,9125.0
2025-09-17,60.95,61.685,60.91,61.685,23158.0
2025-09-18,61.645,61.875,60.18,60.595,34300.0
2025-09-19,60.615,60.9,60.025,60.73,17077.0
2025-09-22,61.5,61.665,59.58,59.915,25711.0
2025-09-23,60.065,60.14,59.385,59.965,23790.0
2025-09-24,59.965,60.82,58.695,59.0,59463.0
2025-09-25,59.05,59.825,58.765,59.76,13688.0
2025-09-26,59.265,60.515,59.235,60.485,17437.0
2025-09-29,60.565,60.595,59.57,59.66,12244.0
2025-09-30,60.09,60.38,58.89,59.5,17796.0
2025-10-01,59.62,60.18,58.96,60.035,8524.0
2025-10-02,60.025,60.81,59.245,59.875,10019.0
2025-10-03,59.255,60.025,59.185,59.255,10726.0
2025-10-06,59.295,59.73,58.47,59.1,17632.0
2025-10-07,58.87,59.04,58.35,58.88,38577.0
2025-10-08,58.88,59.415,58.545,59.03,14710.0
2025-10-09,59.775,59.775,58.755,59.06,15519.0
2025-10-10,58.795,59.48,58.705,59.285,11553.0
2025-10-14,58.595,59.69,58.555,59.49,13550.0
2025-10-15,59.155,60.27,59.14,59.165,12745.0
2025-10-16,60.515,60.515,58.95,59.1,28233.0
2025-10-17,58.94,60.7,58.715,60.7,25927.0
2025-10-20,60.35,60.98,59.73,59.945,35925.0
2025-10-21,59.975,60.99,59.255,59.875,17834.0
2025-10-22,60.36,60.78,59.865,60.7,23649.0
2025-10-23,60.97,61.255,60.065,60.21,12418.0
2025-10-24,60.25,60.615,59.825,59.995,8507.0
2025-10-27,60.18,61.47,59.345,59.47,11012.0
2025-10-28,58.98,60.055,58.95,59.385,9748.0
2025-10-29,60.025,60.71,58.88,59.11,16698.0
2025-10-30,59.04,59.205,54.305,54.915,158067.0
2025-10-31,56.735,57.87,54.875,57.69,45390.0
2025-11-03,58.25,59.6,57.445,57.69,56763.0
2025-11-04,58.675,59.405,57.76,58.46,69510.0
2025-11-05,58.48,59.325,58.45,59.195,31292.0
2025-11-06,59.53,60.515,59.04,59.72,37235.0
2025-11-07,59.57,60.435,59.54,60.18,23365.0
2025-11-10,60.18,60.91,60.18,60.25,14556.0
2025-11-11,60.165,60.865,60.015,60.665,16459.0
2025-11-12,61.55,62.4,60.75,61.6,22404.0
2025-11-13,61.38,61.55,60.98,61.3,17878.0
2025-11-14,61.26,61.5,60.82,61.49,8274.0
2025-11-17,61.63,61.63,60.66,61.2,11116.0
2025-11-18,61.23,61.24,59.61,60.5,43416.0
2025-11-19,61.63,61.63,59.89,61.02,14078.0
2025-11-20,61.06,61.94,61.06,61.52,28663.0
2025-11-21,61.92,63.21,61.0,62.3,54060.0
2025-11-24,62.02,63.3,62.02,63.08,27702.0
2025-11-25,63.45,64.55,63.3,64.19,30916.0
2025-11-26,63.48,64.98,63.28,63.28,23511.0