Date,Open,High,Low,Close,Volume
1995-12-20,2.045871577820117,2.045871577820117,2.045871577820117,2.045871577820117,100.0
1995-12-21,2.0937282817684686,2.193429628519348,2.0937282817684686,2.193429628519348,5500.0
1995-12-22,2.193430071491159,2.193430071491159,2.145573461025561,2.145573461025561,6000.0
1995-12-27,2.193430114709108,2.245274872150988,2.193430114709108,2.245274872150988,1100.0
1995-12-28,2.193429628519348,2.193429628519348,2.193429628519348,2.193429628519348,5000.0
1995-12-29,2.14557302771858,2.193429628519348,2.0937282817684686,2.193429628519348,8700.0
1996-01-02,2.193430071491159,2.193430071491159,2.145573461025561,2.145573461025561,1300.0
1996-01-03,2.193430071491159,2.193430071491159,2.145573461025561,2.145573461025561,7000.0
1996-01-04,2.09372821739392,2.145572961749995,2.09372821739392,2.09372821739392,2800.0
1996-01-05,2.145573461025561,2.145573461025561,2.093728704605197,2.145573461025561,2500.0
1996-01-08,2.04587161806457,2.09372821739392,2.04587161806457,2.09372821739392,4600.0
1996-01-09,2.09372821739392,2.09372821739392,2.04587161806457,2.09372821739392,4000.0
1996-01-10,2.0458727597563957,2.0458727597563957,1.9940279864685349,1.9940279864685344,6800.0
1996-01-11,2.04587161806457,2.09372821739392,2.04587161806457,2.09372821739392,2400.0
1996-01-12,2.093728704605197,2.145573461025561,2.093728704605197,2.145573461025561,2200.0
1996-01-15,2.145573461025561,2.145573461025561,2.145573461025561,2.145573461025561,3000.0
1996-01-16,2.145572919544311,2.145572919544311,2.045871577820117,2.045871577820117,5600.0
1996-01-17,2.04587161806457,2.09372821739392,2.04587161806457,2.09372821739392,1600.0
1996-01-18,2.09372821739392,2.09372821739392,2.09372821739392,2.09372821739392,400.0
1996-01-19,2.0458727597563957,2.0458727597563957,1.9940279864685349,1.9940279864685344,5800.0
1996-01-22,1.9940279864685349,2.0458727597563957,1.9940279864685349,1.9940279864685344,5400.0
1996-01-23,1.9940265461758715,1.9940265461758715,1.9700982504415836,1.9700982504415836,5200.0
1996-01-24,1.9700986047164255,2.0378955499044857,1.9700986047164255,2.0378955499044857,6700.0
1996-01-25,1.9940273067267849,1.9940273067267849,1.9501586527325216,1.9501586527325216,4400.0
1996-01-26,1.9302177575511044,1.9700982504415836,1.9302177575511044,1.9700982504415836,5300.0
1996-01-29,1.9940279864685349,2.0378966554171343,1.9940279864685349,1.9940279864685344,4600.0
1996-01-30,1.9700982504415836,1.9700982504415836,1.9501579089137488,1.9700982504415836,3300.0
1996-01-31,1.9700986047164255,2.0378955499044857,1.9700986047164255,2.0378955499044857,24000.0
1996-02-01,1.9940269047536427,2.0378955499044857,1.9940269047536427,2.0378955499044857,3100.0
1996-02-02,2.04587161806457,2.145572961749995,2.04587161806457,2.09372821739392,21700.0
1996-02-05,2.045872094139599,2.145573461025561,2.045872094139599,2.145573461025561,9700.0
1996-02-06,2.045871577820117,2.093728176208078,1.994026834483884,2.045871577820117,72900.0
1996-02-07,2.145572919544311,2.145572919544311,2.045871577820117,2.045871577820117,15700.0
1996-02-08,2.093728176208078,2.093728176208078,2.045871577820117,2.045871577820117,4300.0
1996-02-09,2.093728176208078,2.093728176208078,2.045871577820117,2.045871577820117,6900.0
1996-02-12,1.9940279864685349,2.0458727597563957,1.9940279864685349,1.9940279864685344,5900.0
1996-02-13,1.9940269047536427,2.0378955499044857,1.9940269047536427,2.0378955499044857,14700.0
1996-02-14,2.045871577820117,2.045871577820117,2.045871577820117,2.045871577820117,4000.0
1996-02-15,2.045871577820117,2.045871577820117,2.045871577820117,2.045871577820117,8600.0
1996-02-16,1.9940279864685349,1.9940279864685349,1.9501593175199343,1.9940279864685344,2400.0
1996-02-19,1.950158441877189,1.950158441877189,1.5952216729026232,1.6709947251853268,482700.0
1996-02-20,1.6949231945769,1.7946245589637766,1.6949231945769,1.7706962543307576,4700.0
1996-02-21,1.7946239243760165,1.8703969573361603,1.7946239243760165,1.8703969573361603,20500.0
1996-02-22,1.8703981440879065,1.8943264554420736,1.7308162327726058,1.7308162327726058,11900.0
1996-02-23,1.7946245589637766,1.8504572697741548,1.7706962543307576,1.7706962543307576,8100.0
1996-02-26,1.7706962543307576,1.7706962543307576,1.750755905387278,1.7706962543307576,7000.0
1996-02-27,1.7706962543307576,1.7946245589637766,1.750755905387278,1.7706962543307576,58000.0
1996-02-28,1.9501579445756836,1.9501579445756836,1.8305164637163984,1.8703969573361603,3200.0
1996-02-29,1.8943252534889687,1.8943252534889687,1.8305164636979925,1.8305164636979925,1400.0
1996-03-01,1.79462457411766,1.79462457411766,1.79462457411766,1.79462457411766,1000.0
1996-03-04,1.8145652340067584,1.8145652340067584,1.8145652340067584,1.8145652340067584,1000.0
1996-03-05,1.8743855902345616,1.894325939346419,1.79462457411766,1.79462457411766,4600.0
1996-03-06,1.79462457411766,1.8345050821761104,1.79462457411766,1.79462457411766,5600.0
1996-03-07,1.79462457411766,1.8345050821761104,1.79462457411766,1.79462457411766,19500.0
1996-03-08,1.7946240945128284,1.8743850893139804,1.7946240945128284,1.8743850893139804,2500.0
1996-03-11,1.83450483171582,1.83450483171582,1.83450483171582,1.83450483171582,100.0
1996-03-12,1.83450483171582,1.83450483171582,1.83450483171582,1.83450483171582,0.0
1996-03-13,1.8345050821761104,1.8345050821761104,1.79462457411766,1.79462457411766,2800.0
1996-03-14,1.79462457411766,1.8145649232295165,1.79462457411766,1.79462457411766,62000.0
1996-03-15,1.794624881479754,1.8145652340067584,1.794624881479754,1.8145652340067584,1600.0
1996-03-18,1.8145652340067584,1.8145652340067584,1.8145652340067584,1.8145652340067584,200.0
1996-03-19,1.8145649232295165,1.8145649232295165,1.79462457411766,1.79462457411766,1500.0
1996-03-20,1.8145649232295165,1.8345050821761104,1.79462457411766,1.79462457411766,12000.0
1996-03-21,1.79462457411766,1.79462457411766,1.7746842250058028,1.79462457411766,101800.0
1996-03-22,1.83450483171582,1.83450483171582,1.83450483171582,1.83450483171582,4500.0
1996-03-25,1.8743850893139804,1.914265776879768,1.8743850893139804,1.8743850893139804,6500.0
1996-03-26,1.8943254330968744,1.8943254330968744,1.8743850893139804,1.8743850893139804,6200.0
1996-03-27,1.8743850893139804,1.8943254330968744,1.8743850893139804,1.8743850893139804,8000.0
1996-03-28,1.8743857524257883,1.8943261032630911,1.8743857524257883,1.8943261032630911,13900.0
1996-03-29,1.9142657355936143,1.9342058887812352,1.8943253922407868,1.9342058887812352,10900.0
1996-04-01,1.9342058887812352,1.9342058887812352,1.9342058887812352,1.9342058887812352,0.0
1996-04-02,1.974087630537718,1.9940279864685349,1.974087630537718,1.9940279864685344,7800.0
1996-04-03,1.974088506779477,1.9940288715612544,1.974088506779477,1.974088506779477,10400.0
1996-04-04,1.9342058887812352,1.9342058887812352,1.9342058887812352,1.9342058887812352,3500.0
1996-04-08,1.9342058887812352,1.9342058887812352,1.9342058887812352,1.9342058887812352,8000.0
1996-04-09,1.8943261032630911,1.8943261032630911,1.8943261032630911,1.8943261032630911,1500.0
1996-04-10,1.8943261032630911,1.8943261032630911,1.8943261032630911,1.8943261032630911,5700.0
1996-04-11,1.894326000960507,1.894326000960507,1.8544454916049185,1.8544454916049185,2900.0
1996-04-12,1.83450483171582,1.854445178105272,1.83450483171582,1.83450483171582,6800.0
1996-04-15,1.79462457411766,1.79462457411766,1.79462457411766,1.79462457411766,200.0
1996-04-16,1.8145652340067584,1.8145652340067584,1.8145652340067584,1.8145652340067584,2600.0
1996-04-17,1.8145649232295165,1.8145649232295165,1.79462457411766,1.79462457411766,600.0
1996-04-18,1.79462457411766,1.79462457411766,1.79462457411766,1.79462457411766,0.0
1996-04-19,1.8943254330968744,1.8943254330968744,1.8743850893139804,1.8743850893139804,1300.0
1996-04-22,1.8544454916049185,1.8544454916049185,1.8544454916049185,1.8544454916049185,5300.0
1996-04-23,1.8544455712532704,1.8544455712532704,1.7547441984994954,1.7547441984994954,6700.0
1996-04-24,1.6749830032222384,1.7148637048613269,1.6749830032222384,1.7148637048613269,11500.0
1996-04-25,1.714862798396341,1.7348029485103766,1.714862798396341,1.7348029485103766,2200.0
1996-04-26,1.7547440660592086,1.854445431287968,1.7547440660592086,1.79462457411766,23700.0
1996-04-29,1.794624737232832,1.794624737232832,1.7746843863085775,1.7746843863085775,17500.0
1996-04-30,1.7547441984994954,1.7547441984994954,1.694923336814175,1.7547441984994954,108200.0
1996-05-01,1.7348029485103766,1.7348029485103766,1.7348029485103766,1.7348029485103766,900.0
1996-05-02,1.7348029485103766,1.7348029485103766,1.694922458117127,1.7348029485103766,3200.0
1996-05-03,1.6949232810122368,1.6949232810122368,1.6351024212963978,1.6949232810122368,6800.0
1996-05-06,1.6749833292431624,1.6749833292431624,1.6749833292431624,1.6749833292431624,2700.0
1996-05-07,1.655043046155435,1.655043046155435,1.6151625297759082,1.6151625297759082,4500.0
1996-05-08,1.635102363524978,1.6550427127808156,1.635102363524978,1.635102363524978,15900.0
1996-05-09,1.6550427127808156,1.6550427127808156,1.6151622044344045,1.635102363524978,5200.0
1996-05-10,1.635102363524978,1.635102363524978,1.6151622044344045,1.635102363524978,6100.0
1996-05-13,1.635102257630425,1.635102257630425,1.5952217518668057,1.5952217518668057,2600.0
1996-05-14,1.635102363524978,1.635102363524978,1.5952218551785666,1.635102363524978,22100.0
1996-05-15,1.5952218551785666,1.635102363524978,1.5952218551785666,1.635102363524978,5300.0
1996-05-16,1.6151622044344045,1.6550427127808156,1.6151622044344045,1.635102363524978,9800.0
1996-05-17,1.635101590163634,1.635101590163634,1.4755795371452187,1.5752808559376987,18000.0
1996-05-21,1.5354009662953008,1.5354009662953008,1.4955204587613826,1.4955204587613826,12700.0
1996-05-22,1.51546042708379,1.555341022188629,1.51546042708379,1.555341022188629,8600.0
1996-05-23,1.515461000630477,1.555341610828671,1.515461000630477,1.515461000630477,14200.0
1996-05-24,1.5154609317876129,1.5952220534780432,1.5154609317876129,1.535401188439559,14700.0
1996-05-27,1.5154608468408524,1.7547441984994954,1.5154608468408524,1.7547441984994954,6800.0
1996-05-28,1.7547432887895906,1.7547432887895906,1.694922458117127,1.7348029485103766,3900.0
1996-05-29,1.7547445578808896,1.7547445578808896,1.6749833292431624,1.6749833292431624,13000.0
1996-05-30,1.7547441984994954,1.7547441984994954,1.7547441984994954,1.7547441984994954,1300.0
1996-05-31,1.7148637138663738,1.7746843863085775,1.7148637138663738,1.7746843863085775,2000.0
1996-06-03,1.714863687431041,1.7547441984994954,1.5952219640604,1.7547441984994954,6300.0
1996-06-04,1.694922458117127,1.7348029485103766,1.694922458117127,1.7348029485103766,2000.0
1996-06-05,1.734803790767706,1.734803790767706,1.6949232810122368,1.6949232810122368,6900.0
1996-06-06,1.7348037169473518,1.79462457411766,1.6949232088889008,1.79462457411766,16900.0
1996-06-07,1.7348038478826295,1.7627203007131862,1.7348038478826295,1.7547441984994954,28300.0
1996-06-10,1.79462377918284,1.79462377918284,1.7348029485103766,1.7348029485103766,10400.0
1996-06-11,1.7547442163351366,1.7547442163351366,1.7148637048613269,1.7148637048613269,7800.0
1996-06-12,1.7148637048613269,1.7547442163351366,1.7148637048613269,1.7148637048613269,6200.0
1996-06-13,1.714862798396341,1.7547432887895906,1.714862798396341,1.7348029485103766,3600.0
1996-06-14,1.7547442255496029,1.7746843863085775,1.7348038746253485,1.7746843863085775,4600.0
1996-06-17,1.7547441984994954,1.7547441984994954,1.7547441984994954,1.7547441984994954,7000.0
1996-06-18,1.7348029485103766,1.7348029485103766,1.7348029485103766,1.7348029485103766,900.0
1996-06-19,1.7547442255496029,1.7746843863085775,1.7547442255496029,1.7746843863085775,5800.0
1996-06-20,1.7746843863085775,1.7746843863085775,1.7746843863085775,1.7746843863085775,0.0
1996-06-21,1.7547441984994954,1.7547441984994954,1.7547441984994954,1.7547441984994954,1000.0
1996-06-24,1.6949232810122368,1.6949232810122368,1.6949232810122368,1.6949232810122368,700.0
1996-06-25,1.7547442163351366,1.7547442163351366,1.7148637048613269,1.7148637048613269,800.0
1996-06-26,1.7348038655155922,1.7348038655155922,1.7148637048613269,1.7148637048613269,500.0
1996-06-27,1.734803790767706,1.734803790767706,1.6949232810122368,1.6949232810122368,3100.0
1996-06-28,1.6351024212963978,1.6949232810122368,1.5952219115409287,1.6949232810122368,12200.0
1996-07-02,1.6351026928830206,1.6351026928830206,1.5992103232240975,1.6151625297759082,500.0
1996-07-03,1.5992100018646294,1.5992100018646294,1.5992100018646294,1.5992100018646294,300.0
1996-07-04,1.5992098975257931,1.5992098975257931,1.5952217518668057,1.5952217518668057,1700.0
1996-07-05,1.5952217518668057,1.5952217518668057,1.5952217518668057,1.5952217518668057,0.0
1996-07-08,1.5952217518668057,1.5952217518668057,1.5952217518668057,1.5952217518668057,2000.0
1996-07-09,1.5154609317876129,1.535401188439559,1.5154609317876129,1.535401188439559,700.0
1996-07-10,1.555341610828671,1.555341610828671,1.515461000630477,1.515461000630477,2500.0
1996-07-11,1.515461000630477,1.53540125818825,1.515461000630477,1.515461000630477,1800.0
1996-07-12,1.535401188439559,1.535401188439559,1.535401188439559,1.535401188439559,1300.0
1996-07-15,1.515461000630477,1.515461000630477,1.515461000630477,1.515461000630477,1600.0
1996-07-16,1.515461000630477,1.515461000630477,1.515461000630477,1.515461000630477,0.0
1996-07-17,1.53540125818825,1.53540125818825,1.515461000630477,1.515461000630477,6300.0
1996-07-18,1.5154609317876129,1.535401188439559,1.4955206751356656,1.535401188439559,9000.0
1996-07-19,1.4955204587613826,1.4955204587613826,1.4955204587613826,1.4955204587613826,3700.0
1996-07-22,1.4955204587613826,1.4955204587613826,1.4955204587613826,1.4955204587613826,4600.0
1996-07-23,1.4955204587613826,1.4955204587613826,1.4955204587613826,1.4955204587613826,3700.0
1996-07-24,1.4955204587613826,1.4955204587613826,1.4955204587613826,1.4955204587613826,400.0
1996-07-25,1.4955210040700508,1.4955210040700508,1.455640481994582,1.4755807430323165,10300.0
1996-07-26,1.4755799845935138,1.4755799845935138,1.3200458382774258,1.3200458382774258,1000.0
1996-07-29,1.37587867820939,1.395818929615951,1.37587867820939,1.395818929615951,800.0
1996-07-30,1.395818929615951,1.395818929615951,1.395818929615951,1.395818929615951,0.0
1996-07-31,1.395818929615951,1.395818929615951,1.395818929615951,1.395818929615951,100.0
1996-08-01,1.4955204587613826,1.4955204587613826,1.4955204587613826,1.4955204587613826,300.0
1996-08-02,1.455639778918254,1.455639778918254,1.395818929615951,1.395818929615951,300.0
1996-08-06,1.4955204587613826,1.4955204587613826,1.4955204587613826,1.4955204587613826,2000.0
1996-08-07,1.4955204587613826,1.4955204587613826,1.4955204587613826,1.4955204587613826,100.0
1996-08-08,1.4955204587613826,1.4955204587613826,1.4955204587613826,1.4955204587613826,0.0
1996-08-09,1.4157592354450372,1.4157592354450372,1.4157592354450372,1.4157592354450372,300.0
1996-08-12,1.4157592354450372,1.4157592354450372,1.4157592354450372,1.4157592354450372,0.0
1996-08-13,1.4157591810225127,1.4157591810225127,1.395818929615951,1.395818929615951,1200.0
1996-08-14,1.395818929615951,1.395818929615951,1.395818929615951,1.395818929615951,500.0
1996-08-15,1.3958188818289203,1.455639729083206,1.3958188818289203,1.455639729083206,4400.0
1996-08-16,1.4955204587613826,1.4955204587613826,1.4955204587613826,1.4955204587613826,1000.0
1996-08-19,1.4955202305309865,1.4955202305309865,1.455639729083206,1.455639729083206,1900.0
1996-08-20,1.3958188818289203,1.475579979807096,1.3958188818289203,1.455639729083206,2100.0
1996-08-21,1.4755807430323165,1.4755807430323165,1.4755807430323165,1.4755807430323165,500.0
1996-08-22,1.4755807430323165,1.4755807430323165,1.4755807430323165,1.4755807430323165,0.0
1996-08-23,1.4755800303248152,1.4755800303248152,1.395818929615951,1.395818929615951,6200.0
1996-08-26,1.395818929615951,1.395818929615951,1.395818929615951,1.395818929615951,0.0
1996-08-27,1.4157592354450372,1.4157592354450372,1.4157592354450372,1.4157592354450372,1000.0
1996-08-28,1.4157592354450372,1.4157592354450372,1.4157592354450372,1.4157592354450372,0.0
1996-08-29,1.4955204587613826,1.4955204587613826,1.4955204587613826,1.4955204587613826,1000.0
1996-08-30,1.395818929615951,1.395818929615951,1.395818929615951,1.395818929615951,300.0
1996-09-03,1.395818929615951,1.395818929615951,1.395818929615951,1.395818929615951,3400.0
1996-09-04,1.395818929615951,1.395818929615951,1.395818929615951,1.395818929615951,1600.0
1996-09-05,1.395818929615951,1.395818929615951,1.395818929615951,1.395818929615951,2900.0
1996-09-06,1.395818929615951,1.395818929615951,1.395818929615951,1.395818929615951,4500.0
1996-09-09,1.3958189832719623,1.4157592354450372,1.3958189832719623,1.4157592354450372,1200.0
1996-09-10,1.3958194944042253,1.43570001335414,1.3958194944042253,1.43570001335414,600.0
1996-09-11,1.395818929615951,1.4157591810225127,1.395818929615951,1.395818929615951,1600.0
1996-09-12,1.395818929615951,1.4157591810225127,1.395818929615951,1.395818929615951,42600.0
1996-09-13,1.4157591810225127,1.4157591810225127,1.3559384268028287,1.395818929615951,1500.0
1996-09-16,1.3559388050638823,1.3958193190023194,1.236297073083282,1.236297073083282,5100.0
1996-09-17,1.2562376149523762,1.2761778749345634,1.2562376149523762,1.2562376149523762,1900.0
1996-09-18,1.276177445806865,1.355938553997787,1.276177445806865,1.355938553997787,1400.0
1996-09-19,1.355938553997787,1.355938553997787,1.355938553997787,1.355938553997787,2000.0
1996-09-20,1.395818676464749,1.395818676464749,1.276177094641434,1.276177094641434,4000.0
1996-09-23,1.2961181085905444,1.2961181085905444,1.2961181085905444,1.2961181085905444,400.0
1996-09-24,1.2961181085905444,1.2961181085905444,1.2961181085905444,1.2961181085905444,400.0
1996-09-25,1.3160579942568424,1.3359982481687005,1.2961177403449842,1.3359982481687005,1400.0
1996-09-26,1.2961181085905444,1.2961181085905444,1.2961181085905444,1.2961181085905444,1000.0
1996-09-27,1.2961181085905444,1.2961181085905444,1.2961181085905444,1.2961181085905444,5100.0
1996-09-30,1.3160579942568424,1.3359982481687005,1.3160579942568424,1.3359982481687005,1700.0
1996-10-01,1.3359982481687005,1.3359982481687005,1.3359982481687005,1.3359982481687005,2000.0
1996-10-02,1.3160584541829388,1.3758793319068896,1.3160584541829388,1.3758793319068896,1600.0
1996-10-03,1.316057952361012,1.355938553997787,1.316057952361012,1.355938553997787,1500.0
1996-10-04,1.335998205638086,1.355938553997787,1.335998205638086,1.355938553997787,2000.0
1996-10-07,1.355938553997787,1.355938553997787,1.355938553997787,1.355938553997787,42700.0
1996-10-08,1.3359982481687005,1.3359982481687005,1.3359982481687005,1.3359982481687005,300.0
1996-10-09,1.316058394898938,1.316058394898938,1.2562376149523762,1.2562376149523762,5000.0
1996-10-10,1.236297073083282,1.2961179390735822,1.236297073083282,1.236297073083282,5100.0
1996-10-11,1.2562376149523762,1.2562376149523762,1.2562376149523762,1.2562376149523762,1400.0
1996-10-15,1.2562374251351456,1.2562374251351456,1.236297073083282,1.236297073083282,8000.0
1996-10-16,1.276177849013375,1.2961181085905444,1.276177849013375,1.2961181085905444,11400.0
1996-10-17,1.2961177403449842,1.3359982481687005,1.2961177403449842,1.3359982481687005,5600.0
1996-10-18,1.3758787310988874,1.4755800870468847,1.3758787310988874,1.4157592354450372,22800.0
1996-10-21,1.455640481994582,1.5952224043413876,1.455640481994582,1.4755807430323165,33100.0
1996-10-22,1.555340715631891,1.635101699955501,1.5354003744683948,1.563316814064252,17100.0
1996-10-23,1.5752817968260966,1.5952220534780432,1.535401188439559,1.535401188439559,19400.0
1996-10-24,1.53540089813875,1.5952217518668057,1.53540089813875,1.5952217518668057,3600.0
1996-10-25,1.5952217518668057,1.5952217518668057,1.5952217518668057,1.5952217518668057,1000.0
1996-10-28,1.4955201770726771,1.5752812721997425,1.4955201770726771,1.555341022188629,3600.0
1996-10-29,1.555341246103186,1.5952217518668057,1.555341246103186,1.5952217518668057,5000.0
1996-10-30,1.5952217518668057,1.5952217518668057,1.5952217518668057,1.5952217518668057,0.0
1996-10-31,1.5752808559376987,1.5752808559376987,1.5752808559376987,1.5752808559376987,2600.0
1996-11-01,1.515461000630477,1.515461000630477,1.515461000630477,1.515461000630477,6000.0
1996-11-04,1.555341610828671,1.555341610828671,1.515461000630477,1.515461000630477,2400.0
1996-11-05,1.547365507805562,1.555341610828671,1.515461000630477,1.515461000630477,4000.0
1996-11-06,1.515461000630477,1.515461000630477,1.515461000630477,1.515461000630477,2800.0
1996-11-07,1.5354009662953008,1.5354009662953008,1.4955204587613826,1.4955204587613826,5600.0
1996-11-08,1.4955204587613826,1.515460712528342,1.4955204587613826,1.4955204587613826,4300.0
1996-11-11,1.4955210040700508,1.4955210040700508,1.4755807430323165,1.4755807430323165,2400.0
1996-11-12,1.4755807430323165,1.5354015261455196,1.4755807430323165,1.4755807430323165,4100.0
1996-11-13,1.475579979807096,1.475579979807096,1.455639729083206,1.455639729083206,2900.0
1996-11-14,1.455639778918254,1.455639778918254,1.395818929615951,1.395818929615951,4400.0
1996-11-15,1.3958195927873185,1.3958195927873185,1.3758793319068896,1.3758793319068896,2000.0
1996-11-18,1.4357001258741828,1.4755807430323165,1.4357001258741828,1.4755807430323165,5000.0
1996-11-19,1.4755807430323165,1.4755807430323165,1.4755807430323165,1.4755807430323165,2900.0
1996-11-20,1.439688381371968,1.439688381371968,1.439688381371968,1.439688381371968,1000.0
1996-11-21,1.4356994876181122,1.4356994876181122,1.3958189832719623,1.4157592354450372,3500.0
1996-11-22,1.4157592354450372,1.4157592354450372,1.4157592354450372,1.4157592354450372,2000.0
1996-11-25,1.4157592354450372,1.4157592354450372,1.4157592354450372,1.4157592354450372,0.0
1996-11-26,1.4157591810225127,1.4157591810225127,1.395818929615951,1.395818929615951,2600.0
1996-11-27,1.395818929615951,1.395818929615951,1.395818929615951,1.395818929615951,1700.0
1996-11-28,1.3958195927873185,1.3958195927873185,1.3758793319068896,1.3758793319068896,2500.0
1996-11-29,1.43570001335414,1.43570001335414,1.43570001335414,1.43570001335414,3400.0
1996-12-02,1.4955204587613826,1.4955204587613826,1.4955204587613826,1.4955204587613826,400.0
1996-12-03,1.4357001258741828,1.4755807430323165,1.4357001258741828,1.4755807430323165,3400.0
1996-12-04,1.4955208868616694,1.4955208868616694,1.43570001335414,1.43570001335414,3900.0
1996-12-05,1.43570001335414,1.43570001335414,1.3958194944042253,1.43570001335414,600.0
1996-12-06,1.43570001335414,1.43570001335414,1.43570001335414,1.43570001335414,2500.0
1996-12-09,1.43570001335414,1.43570001335414,1.43570001335414,1.43570001335414,2300.0
1996-12-10,1.43570001335414,1.43570001335414,1.43570001335414,1.43570001335414,7000.0
1996-12-11,1.43570001335414,1.43570001335414,1.43570001335414,1.43570001335414,9600.0
1996-12-12,1.43570001335414,1.43570001335414,1.43570001335414,1.43570001335414,5600.0
1996-12-13,1.363915016787044,1.363915016787044,1.3280224562930776,1.3280224562930776,4700.0
1996-12-16,1.3280225239140149,1.3359986277448823,1.2961181085905444,1.2961181085905444,3900.0
1996-12-17,1.3200463480975817,1.3200463480975817,1.3160582963996266,1.3160582963996266,7000.0
1996-12-18,1.3160582963996266,1.3160582963996266,1.3160582963996266,1.3160582963996266,500.0
1996-12-19,1.3359978380117907,1.3519501313264874,1.2362965039785945,1.276177094641434,4500.0
1996-12-20,1.276177849013375,1.2961181085905444,1.276177849013375,1.2961181085905444,3000.0
1996-12-23,1.332010197386329,1.3359982481687005,1.332010197386329,1.3359982481687005,6500.0
1996-12-24,1.3479625260821555,1.3479625260821555,1.3479625260821555,1.3479625260821555,500.0
1996-12-27,1.3559384268028287,1.395818929615951,1.3559384268028287,1.395818929615951,200.0
1996-12-30,1.3439743497334438,1.3439743497334438,1.3359982481687005,1.3359982481687005,3700.0
1996-12-31,1.3359980803136489,1.395818929615951,1.3359980803136489,1.395818929615951,22000.0
1997-01-02,1.355938553997787,1.355938553997787,1.355938553997787,1.355938553997787,1000.0
1997-01-03,1.3758793319068896,1.3758793319068896,1.3758793319068896,1.3758793319068896,2000.0
1997-01-06,1.3958195927873185,1.3958195927873185,1.3758793319068896,1.3758793319068896,11000.0
1997-01-07,1.355938553997787,1.3599266046532017,1.355938553997787,1.355938553997787,1500.0
1997-01-08,1.355938553997787,1.355938553997787,1.355938553997787,1.355938553997787,8000.0
1997-01-09,1.37587867820939,1.395818929615951,1.37587867820939,1.395818929615951,50900.0
1997-01-10,1.3758793319068896,1.3758793319068896,1.3758793319068896,1.3758793319068896,3000.0
1997-01-13,1.1964163757030624,1.3359982481687005,1.1964163757030624,1.3359982481687005,4500.0
1997-01-14,1.3359982481687005,1.3559385971631894,1.3359982481687005,1.3359982481687005,4700.0
1997-01-15,1.355938553997787,1.395819060551934,1.355938553997787,1.355938553997787,2900.0
1997-01-16,1.355938553997787,1.355938553997787,1.355938553997787,1.355938553997787,1100.0
1997-01-17,1.355938553997787,1.375878807274861,1.355938553997787,1.355938553997787,4900.0
1997-01-20,1.3559384789258124,1.4157592354450372,1.3559384789258124,1.4157592354450372,5000.0
1997-01-21,1.4356998087696728,1.4356998087696728,1.4157595521361634,1.419747603462865,3200.0
1997-01-22,1.4157595521361634,1.419747603462865,1.4157595521361634,1.419747603462865,10300.0
1997-01-23,1.4197473993643082,1.4955204587613826,1.4197473993643082,1.4955204587613826,2000.0
1997-01-24,1.4955202305309865,1.4955202305309865,1.455639729083206,1.455639729083206,2200.0
1997-01-27,1.455639729083206,1.455639729083206,1.455639729083206,1.455639729083206,0.0
1997-01-28,1.435699602377875,1.4955204587613826,1.435699602377875,1.4955204587613826,1500.0
1997-01-29,1.4356994324290735,1.4356994324290735,1.395818929615951,1.395818929615951,1000.0
1997-01-30,1.395818929615951,1.395818929615951,1.395818929615951,1.395818929615951,0.0
1997-01-31,1.395818929615951,1.395818929615951,1.395818929615951,1.395818929615951,0.0
1997-02-03,1.4955204587613826,1.4955204587613826,1.4955204587613826,1.4955204587613826,2900.0
1997-02-04,1.43570001335414,1.43570001335414,1.43570001335414,1.43570001335414,2400.0
1997-02-05,1.43570001335414,1.43570001335414,1.43570001335414,1.43570001335414,4100.0
1997-02-06,1.4356993832767004,1.455639729083206,1.4356993832767004,1.455639729083206,2100.0
1997-02-07,1.4357001258741828,1.4755807430323165,1.4357001258741828,1.4755807430323165,1500.0
1997-02-10,1.4676046386172226,1.4755807430323165,1.4676046386172226,1.4755807430323165,8500.0
1997-02-11,1.4755807430323165,1.4755807430323165,1.4755807430323165,1.4755807430323165,5200.0
1997-02-12,1.4755807430323165,1.4755807430323165,1.4755807430323165,1.4755807430323165,1900.0
1997-02-13,1.4755806273867125,1.4755806273867125,1.43570001335414,1.43570001335414,4000.0
1997-02-14,1.4356994324290735,1.4356994324290735,1.395818929615951,1.395818929615951,4500.0
1997-02-17,1.3958194944042253,1.43570001335414,1.3958194944042253,1.43570001335414,6000.0
1997-02-18,1.4755807430323165,1.4755807430323165,1.4357001258741828,1.4755807430323165,900.0
1997-02-19,1.3958189832719623,1.4157592354450372,1.3958189832719623,1.4157592354450372,5600.0
1997-02-20,1.4157592354450372,1.4356994876181122,1.3958189832719623,1.4157592354450372,7000.0
1997-02-21,1.4157592354450372,1.4157592354450372,1.4157592354450372,1.4157592354450372,0.0
1997-02-24,1.455639729083206,1.455639729083206,1.455639729083206,1.455639729083206,2400.0
1997-02-25,1.4755806273867125,1.4955208868616694,1.43570001335414,1.43570001335414,5700.0
1997-02-26,1.4556398348738098,1.4556398348738098,1.4157592354450372,1.4157592354450372,1100.0
1997-02-27,1.4556398348738098,1.4556398348738098,1.3998070337065776,1.4157592354450372,3600.0
1997-02-28,1.455640481994582,1.4955210040700508,1.455640481994582,1.4755807430323165,8400.0
1997-03-03,1.455639729083206,1.455639729083206,1.4476636287936502,1.455639729083206,6000.0
1997-03-04,1.43570001335414,1.43570001335414,1.43570001335414,1.43570001335414,1900.0
1997-03-05,1.455639729083206,1.455639729083206,1.455639729083206,1.455639729083206,3800.0
1997-03-06,1.4157591810225127,1.4157591810225127,1.395818929615951,1.395818929615951,3700.0
1997-03-07,1.3758793319068896,1.3758793319068896,1.3758793319068896,1.3758793319068896,3500.0
1997-03-10,1.3758793319068896,1.3758793319068896,1.3758793319068896,1.3758793319068896,4000.0
1997-03-11,1.375878807274861,1.395819060551934,1.355938553997787,1.355938553997787,7800.0
1997-03-12,1.355938553997787,1.355938553997787,1.355938553997787,1.355938553997787,2400.0
1997-03-13,1.355938553997787,1.355938553997787,1.355938553997787,1.355938553997787,500.0
1997-03-14,1.355938553997787,1.355938553997787,1.355938553997787,1.355938553997787,2500.0
1997-03-17,1.395818929615951,1.395818929615951,1.395818929615951,1.395818929615951,400.0
1997-03-18,1.395818929615951,1.395818929615951,1.395818929615951,1.395818929615951,0.0
1997-03-19,1.355938553997787,1.355938553997787,1.355938553997787,1.355938553997787,600.0
1997-03-20,1.3559384268028287,1.395818929615951,1.3559384268028287,1.395818929615951,3500.0
1997-03-21,1.355938553997787,1.355938553997787,1.355938553997787,1.355938553997787,400.0
1997-03-24,1.3559381756188944,1.371890373789041,1.3559381756188944,1.371890373789041,6500.0
1997-03-25,1.375878851075048,1.375878851075048,1.3359982481687005,1.3359982481687005,9400.0
1997-03-26,1.3160579942568424,1.3359982481687005,1.3160579942568424,1.3359982481687005,5100.0
1997-03-27,1.3160582963996266,1.3160582963996266,1.3160582963996266,1.3160582963996266,3500.0
1997-03-31,1.3160583681677136,1.3160583681677136,1.2961181085905444,1.2961181085905444,4200.0
1997-04-01,1.2961176990839387,1.355938553997787,1.2961176990839387,1.355938553997787,2000.0
1997-04-02,1.35593897545431,1.43570001335414,1.35593897545431,1.43570001335414,6000.0
1997-04-03,1.355938553997787,1.435699567106081,1.355938553997787,1.355938553997787,4100.0
1997-04-04,1.395818929615951,1.395818929615951,1.395818929615951,1.395818929615951,400.0
1997-04-07,1.43570001335414,1.43570001335414,1.43570001335414,1.43570001335414,5500.0
1997-04-08,1.43570001335414,1.43570001335414,1.43570001335414,1.43570001335414,300.0
1997-04-09,1.4356994324290735,1.4356994324290735,1.395818929615951,1.395818929615951,1800.0
1997-04-10,1.3758792419818784,1.3758792419818784,1.2961181085905444,1.2961181085905444,3000.0
1997-04-11,1.2961181085905444,1.2961181085905444,1.2961181085905444,1.2961181085905444,0.0
1997-04-14,1.395818676464749,1.395818676464749,1.276177094641434,1.276177094641434,3300.0
1997-04-15,1.2961180379098518,1.3160582963996266,1.2961180379098518,1.3160582963996266,1500.0
1997-04-16,1.2961181085905444,1.2961181085905444,1.2961181085905444,1.2961181085905444,500.0
1997-04-17,1.2961181085905444,1.2961181085905444,1.276177849013375,1.2961181085905444,5300.0
1997-04-18,1.2961181085905444,1.2961181085905444,1.2961181085905444,1.2961181085905444,0.0
1997-04-21,1.2961181085905444,1.2961181085905444,1.2961181085905444,1.2961181085905444,0.0
1997-04-22,1.2961181085905444,1.2961181085905444,1.2961181085905444,1.2961181085905444,0.0
1997-04-23,1.3160583681677136,1.3160583681677136,1.2961181085905444,1.2961181085905444,1800.0
1997-04-24,1.2961173424315526,1.2961173424315526,1.276177094641434,1.276177094641434,4200.0
1997-04-25,1.276177094641434,1.276177094641434,1.276177094641434,1.276177094641434,0.0
1997-04-28,1.276177094641434,1.276177094641434,1.276177094641434,1.276177094641434,3400.0
1997-04-29,1.276177094641434,1.276177094641434,1.276177094641434,1.276177094641434,0.0
1997-04-30,1.276177094641434,1.276177094641434,1.276177094641434,1.276177094641434,4400.0
1997-05-01,1.276177094641434,1.276177094641434,1.276177094641434,1.276177094641434,0.0
1997-05-02,1.2761776821043638,1.2761776821043638,1.236297073083282,1.236297073083282,3600.0
1997-05-05,1.236297073083282,1.236297073083282,1.236297073083282,1.236297073083282,0.0
1997-05-06,1.2761778749345634,1.2761778749345634,1.2562376149523762,1.2562376149523762,2700.0
1997-05-07,1.276177094641434,1.276177094641434,1.276177094641434,1.276177094641434,2800.0
1997-05-08,1.3160582963996266,1.3958194254413787,1.3160582963996266,1.3160582963996266,3000.0
1997-05-09,1.3160582963996266,1.3160582963996266,1.3160582963996266,1.3160582963996266,11300.0
1997-05-12,1.2961181085905444,1.3559389824047097,1.276177849013375,1.2961181085905444,3300.0
1997-05-13,1.2961173424315526,1.2961173424315526,1.276177094641434,1.276177094641434,1300.0
1997-05-14,1.3160582963996266,1.3160582963996266,1.3160582963996266,1.3160582963996266,2500.0
1997-05-15,1.2961181085905444,1.2961181085905444,1.2961181085905444,1.2961181085905444,500.0
1997-05-16,1.3359987150633676,1.4157598536677471,1.3359987150633676,1.3758793319068896,11300.0
1997-05-20,1.4755795371452187,1.5752808559376987,1.4755795371452187,1.5752808559376987,11700.0
1997-05-21,1.5752812721997425,1.5752812721997425,1.4955201770726771,1.555341022188629,10500.0
1997-05-22,1.5952221765034935,1.6151625297759082,1.57528191831373,1.6151625297759082,4900.0
1997-05-23,1.6151624785846386,1.6151624785846386,1.515461000630477,1.515461000630477,5800.0
1997-05-26,1.5752808559376987,1.5952211006796773,1.5354002713711543,1.5752808559376987,7500.0
1997-05-27,1.5752808559376987,1.5752808559376987,1.5752808559376987,1.5752808559376987,0.0
1997-05-28,1.4556396770504505,1.555341022188629,1.4556396770504505,1.555341022188629,2000.0
1997-05-29,1.555341022188629,1.555341022188629,1.555341022188629,1.555341022188629,0.0
1997-05-30,1.555341022188629,1.555341022188629,1.555341022188629,1.555341022188629,0.0
1997-06-02,1.4955204587613826,1.4955204587613826,1.4955204587613826,1.4955204587613826,200.0
1997-06-03,1.4955208868616694,1.4955208868616694,1.43570001335414,1.43570001335414,500.0
1997-06-04,1.395818929615951,1.395818929615951,1.395818929615951,1.395818929615951,1000.0
1997-06-05,1.455639729083206,1.455639729083206,1.455639729083206,1.455639729083206,2000.0
1997-06-06,1.455639729083206,1.455639729083206,1.455639729083206,1.455639729083206,5000.0
1997-06-09,1.455639729083206,1.455639729083206,1.455639729083206,1.455639729083206,0.0
1997-06-10,1.3758793319068896,1.3958195927873185,1.3758793319068896,1.3758793319068896,7500.0
1997-06-11,1.3758791669516035,1.3758791669516035,1.2761777794200768,1.3160582963996266,15900.0
1997-06-12,1.355938908461829,1.355938908461829,1.3160582963996266,1.3160582963996266,135400.0
1997-06-13,1.3359985548894016,1.3958194254413787,1.3160582963996266,1.3160582963996266,15500.0
1997-06-16,1.2961181349167508,1.316058394898938,1.220345051901779,1.2562376149523762,21400.0
1997-06-17,1.2761778749345634,1.2761778749345634,1.2562376149523762,1.2562376149523762,5600.0
1997-06-18,1.2961181085905444,1.3160583681677136,1.276177849013375,1.2961181085905444,3300.0
1997-06-19,1.2961181349167508,1.2961181349167508,1.2562376149523762,1.2562376149523762,1000.0
1997-06-20,1.3160575902216718,1.3160575902216718,1.276177094641434,1.276177094641434,7200.0
1997-06-23,1.316058394898938,1.316058394898938,1.2562376149523762,1.2562376149523762,9300.0
1997-06-24,1.2961180379098518,1.3160582963996266,1.2961180379098518,1.3160582963996266,2000.0
1997-06-25,1.2961180379098518,1.3160582963996266,1.2961180379098518,1.3160582963996266,2200.0
1997-06-26,1.2961179390735822,1.2961179390735822,1.236297073083282,1.236297073083282,5500.0
1997-06-27,1.2761777794200768,1.3160582963996266,1.2761777794200768,1.3160582963996266,25500.0
1997-06-30,1.316058361421738,1.4556403679117549,1.316058361421738,1.43570001335414,115800.0
1997-07-02,1.3958195927873185,1.3958195927873185,1.3758793319068896,1.3758793319068896,2500.0
1997-07-03,1.3160582963996266,1.3160582963996266,1.3160582963996266,1.3160582963996266,3000.0
1997-07-04,1.3359982481687005,1.3359982481687005,1.3359982481687005,1.3359982481687005,2000.0
1997-07-07,1.3359985548894016,1.3359985548894016,1.3160582963996266,1.3160582963996266,3800.0
1997-07-08,1.316057952361012,1.355938553997787,1.316057952361012,1.355938553997787,2500.0
1997-07-09,1.3958195927873185,1.3958195927873185,1.3758793319068896,1.3758793319068896,3500.0
1997-07-10,1.3200460450392142,1.3359982481687005,1.3200460450392142,1.3359982481687005,3800.0
1997-07-11,1.3160582963996266,1.3160582963996266,1.3160582963996266,1.3160582963996266,1200.0
1997-07-14,1.3559389181752777,1.3559389181752777,1.3359985644600043,1.3399866161865284,6100.0
1997-07-15,1.355938553997787,1.355938553997787,1.335998205638086,1.355938553997787,3700.0
1997-07-16,1.3559385971631894,1.3559385971631894,1.3359982481687005,1.3359982481687005,5300.0
1997-07-17,1.3359985548894016,1.3359985548894016,1.3160582963996266,1.3160582963996266,18000.0
1997-07-18,1.3160582963996266,1.3160582963996266,1.3160582963996266,1.3160582963996266,3200.0
1997-07-21,1.3160582963996266,1.3160582963996266,1.3160582963996266,1.3160582963996266,20500.0
1997-07-22,1.3160582963996266,1.3160582963996266,1.3160582963996266,1.3160582963996266,0.0
1997-07-23,1.3160582963996266,1.3160582963996266,1.3160582963996266,1.3160582963996266,2800.0
1997-07-24,1.3160582963996266,1.3160582963996266,1.3160582963996266,1.3160582963996266,3200.0
1997-07-25,1.3160582963996266,1.3160582963996266,1.3160582963996266,1.3160582963996266,3200.0
1997-07-28,1.3160583681677136,1.3359986277448823,1.2961181085905444,1.2961181085905444,27300.0
1997-07-29,1.2961179390735822,1.2961179390735822,1.236297073083282,1.236297073083282,16100.0
1997-07-30,1.1565361077859546,1.1565361077859546,1.0169541112834288,1.076774980510604,15100.0
1997-07-31,1.0807634527318617,1.1565365578869613,1.0767753995701557,1.1565365578869613,16000.0
1997-08-01,1.1605238873326982,1.1964163434051052,1.1166552348282397,1.1964163434051052,13200.0
1997-08-05,1.1964163434051052,1.1964163434051052,1.1964163434051052,1.1964163434051052,0.0
1997-08-06,1.236297259887529,1.2761778749345634,1.236297259887529,1.2562376149523762,3700.0
1997-08-07,1.1964162395580578,1.2362967428436116,1.1405834398756622,1.1405834398756622,9200.0
1997-08-08,1.1405831086460267,1.1565354004102626,1.1166548136235617,1.1246309119643834,8600.0
1997-08-11,1.1246309119643834,1.1246309119643834,1.1246309119643834,1.1246309119643834,0.0
1997-08-12,1.1565358933718677,1.1764761477232517,1.1365955439378506,1.1365955439378506,3000.0
1997-08-13,1.1365955439378506,1.1365955439378506,1.1365955439378506,1.1365955439378506,200.0
1997-08-14,1.1405835948081275,1.1405835948081275,1.1365955439378506,1.1365955439378506,2300.0
1997-08-15,1.1365955439378506,1.1365955439378506,1.1365955439378506,1.1365955439378506,500.0
1997-08-18,1.1365955439378506,1.1365955439378506,1.1365955439378506,1.1365955439378506,3500.0
1997-08-19,1.1166550645933273,1.1166550645933273,1.096714814259674,1.096714814259674,2900.0
1997-08-20,1.096714814259674,1.096714814259674,1.096714814259674,1.096714814259674,2000.0
1997-08-21,1.104690969293975,1.1166551200887604,1.104690969293975,1.1166551200887604,11000.0
1997-08-22,1.1166552895864663,1.1365955439378506,1.1166552895864663,1.1365955439378506,3000.0
1997-08-25,1.1166553494879488,1.1166553494879488,1.1046911962353174,1.1046911962353174,6700.0
1997-08-26,1.1166553494879488,1.1166553494879488,1.1046911962353174,1.1046911962353174,2900.0
1997-08-27,1.1046911962353174,1.1046911962353174,1.1046911962353174,1.1046911962353174,2300.0
1997-08-28,1.0967152385587793,1.0967152385587793,1.076774980510604,1.076774980510604,1800.0
1997-08-29,1.0767746174394766,1.1166551200887604,1.0687985169096192,1.1166551200887604,5500.0
1997-09-02,1.1565365578869613,1.1565365578869613,1.1565365578869613,1.1565365578869613,300.0
1997-09-03,1.156535717820663,1.156535717820663,1.0687985169096192,1.1166551200887604,26600.0
1997-09-04,1.136595095466467,1.1764756835160068,1.136595095466467,1.1764756835160068,2000.0
1997-09-05,1.1964170895040205,1.1964170895040205,1.1565365578869613,1.1565365578869613,1200.0
1997-09-08,1.1964163434051052,1.1964163434051052,1.1964163434051052,1.1964163434051052,200.0
1997-09-09,1.1964163434051052,1.1964163434051052,1.1964163434051052,1.1964163434051052,0.0
1997-09-10,1.1964162204699471,1.1964162204699471,1.1166551200887604,1.1166551200887604,5200.0
1997-09-11,1.1166551200887604,1.1166551200887604,1.1166551200887604,1.1166551200887604,0.0
1997-09-12,1.1166551200887604,1.1166551200887604,1.1166551200887604,1.1166551200887604,0.0
1997-09-15,1.124631220618617,1.124631220618617,1.1166551200887604,1.1166551200887604,2000.0
1997-09-16,1.1166551200887604,1.1166551200887604,1.1166551200887604,1.1166551200887604,3200.0
1997-09-17,1.1166551200887604,1.1166551200887604,1.1166551200887604,1.1166551200887604,0.0
1997-09-18,1.1206431703536888,1.1206431703536888,1.1166551200887604,1.1166551200887604,13800.0
1997-09-19,1.116655931187215,1.1565365578869613,1.116655931187215,1.1565365578869613,3200.0
1997-09-22,1.116655931187215,1.1565365578869613,1.116655931187215,1.1565365578869613,9100.0
1997-09-23,1.1565358933718677,1.1565358933718677,1.1365955439378506,1.1365955439378506,7200.0
1997-09-24,1.1365961969957443,1.1565365578869613,1.116655931187215,1.1565365578869613,10700.0
1997-09-25,1.1166551200887604,1.1166551200887604,1.1166551200887604,1.1166551200887604,500.0
1997-09-26,1.1166551200887604,1.156535717820663,1.1166551200887604,1.1166551200887604,13300.0
1997-09-29,1.116655931187215,1.1565365578869613,1.116655931187215,1.1565365578869613,1100.0
1997-09-30,1.116655931187215,1.1565365578869613,1.0767753995701557,1.1565365578869613,63400.0
1997-10-01,1.1565365578869613,1.1565365578869613,1.1365961969957443,1.1565365578869613,59500.0
1997-10-02,1.1565365578869613,1.1565365578869613,1.1565365578869613,1.1565365578869613,500.0
1997-10-03,1.1964170895040205,1.1964170895040205,1.1565365578869613,1.1565365578869613,9100.0
1997-10-06,1.1405838062647642,1.1565361077859546,1.076774980510604,1.076774980510604,209100.0
1997-10-07,1.096714814259674,1.096714814259674,1.096714814259674,1.096714814259674,1500.0
1997-10-08,1.096715243660428,1.096715243660428,1.080763037147682,1.088739140404055,4400.0
1997-10-09,1.0767747813849136,1.0967150357455795,1.0727867305127805,1.0727867305127805,14000.0
1997-10-10,1.0727867305127805,1.0727867305127805,1.0727867305127805,1.0727867305127805,700.0
1997-10-14,1.07278651385929,1.096714814259674,1.07278651385929,1.096714814259674,6000.0
1997-10-15,1.0967148687641182,1.1166551200887604,1.0967148687641182,1.1166551200887604,3200.0
1997-10-16,1.1166551200887604,1.1166551200887604,1.1166551200887604,1.1166551200887604,0.0
1997-10-17,1.0967152385587793,1.136595754655129,1.076774980510604,1.076774980510604,3600.0
1997-10-20,1.076774980510604,1.076774980510604,1.076774980510604,1.076774980510604,800.0
1997-10-21,1.1166551200887604,1.1166551200887604,1.0767746174394766,1.1166551200887604,91000.0
1997-10-22,1.1166554966069542,1.1166554966069542,1.076774980510604,1.076774980510604,20400.0
1997-10-23,1.0847507924118056,1.0847507924118056,1.0568344386415096,1.0568344386415096,10400.0
1997-10-24,1.0807625223884034,1.0807625223884034,1.0807625223884034,1.0807625223884034,500.0
1997-10-27,1.080762741873192,1.096714944027647,1.0568344386415096,1.0568344386415096,9800.0
1997-10-28,0.9571330800935416,1.0568344386415096,0.9571330800935416,1.0568344386415096,13100.0
1997-10-29,1.0568344386415096,1.0568344386415096,1.0568344386415096,1.0568344386415096,0.0
1997-10-30,1.0169541112834288,1.1166554966069542,1.0169541112834288,1.076774980510604,2400.0
1997-10-31,1.0847506640594822,1.1565356603432473,1.0847506640594822,1.096714814259674,10200.0
1997-11-03,1.084751008426235,1.084751008426235,1.084751008426235,1.084751008426235,100.0
1997-11-04,1.096715162424586,1.096715162424586,1.084751008426235,1.084751008426235,5100.0
1997-11-05,1.084751008426235,1.084751008426235,1.084751008426235,1.084751008426235,500.0
1997-11-06,1.1166550645933273,1.1166550645933273,1.096714814259674,1.096714814259674,8200.0
1997-11-07,1.0967152385587793,1.1166554966069542,1.076774980510604,1.076774980510604,27500.0
1997-11-10,1.076774734894519,1.076774734894519,1.0368941328124237,1.0368941328124237,8200.0
1997-11-11,1.0568344386415096,1.0568344386415096,1.0568344386415096,1.0568344386415096,3000.0
1997-11-12,1.0368941328124237,1.0368941328124237,1.0368941328124237,1.0368941328124237,2300.0
1997-11-13,1.0568344813947856,1.0568344813947856,1.0368941328124237,1.0368941328124237,600.0
1997-11-14,1.0368941328124237,1.0568344813947856,1.0368941328124237,1.0368941328124237,3200.0
1997-11-17,1.0368941328124237,1.0368941328124237,1.0368941328124237,1.0368941328124237,0.0
1997-11-18,1.048859000825899,1.048859000825899,1.048859000825899,1.048859000825899,1700.0
1997-11-19,1.0488585808199729,1.0568346837470517,1.0408823828102471,1.0408823828102471,9800.0
1997-11-20,1.096714814259674,1.1964161610105537,1.096714814259674,1.096714814259674,4900.0
1997-11-21,1.096714944027647,1.096714944027647,1.0568344386415096,1.0568344386415096,9000.0
1997-11-24,1.0448704725508735,1.076774980510604,1.0448704725508735,1.076774980510604,1000.0
1997-11-25,1.0368941328124237,1.0368941328124237,1.0368941328124237,1.0368941328124237,2400.0
1997-11-26,1.0368941328124237,1.0368941328124237,1.0368941328124237,1.0368941328124237,2900.0
1997-11-27,1.0368941328124237,1.0368941328124237,1.0169538793126902,1.0368941328124237,12700.0
1997-11-28,1.0368941328124237,1.0368941328124237,1.0368941328124237,1.0368941328124237,0.0
1997-12-01,1.1525480718491294,1.1525480718491294,1.1525480718491294,1.1525480718491294,1000.0
1997-12-02,1.1365953345894626,1.1365953345894626,1.1206431340465757,1.1206431340465757,1400.0
1997-12-03,1.096714814259674,1.096714814259674,1.096714814259674,1.096714814259674,400.0
1997-12-04,1.0967148537687854,1.0967148537687854,1.0169537544781684,1.0249298548989685,3600.0
1997-12-05,0.9970139932342674,1.0049900975735284,0.9970139932342674,0.9970139932342674,11100.0
1997-12-08,0.9970136258129568,1.0568344813947856,0.9970136258129568,1.0368941328124237,6700.0
1997-12-09,1.096714814259674,1.096714814259674,1.096714814259674,1.096714814259674,500.0
1997-12-10,1.076774980510604,1.076774980510604,1.076774980510604,1.076774980510604,400.0
1997-12-11,1.076774980510604,1.076774980510604,1.076774980510604,1.076774980510604,0.0
1997-12-12,1.076774980510604,1.076774980510604,1.076774980510604,1.076774980510604,0.0
1997-12-15,0.9970138059214456,1.0767749294116904,0.9970138059214456,1.0169540630233451,1300.0
1997-12-16,1.0169543301026738,1.0169543301026738,0.9571335430864406,0.9770738054251848,11000.0
1997-12-17,0.957132888439884,0.977073137140172,0.917252295956702,0.9371925446569902,30600.0
1997-12-18,0.9571332635560909,0.9571332635560909,0.9571332635560909,0.9571332635560909,1000.0
1997-12-19,0.9371929119582464,0.9571332635560909,0.9371929119582464,0.9571332635560909,900.0
1997-12-22,0.9611211950349828,0.9970136522875886,0.8973122870588299,0.8973122870588299,2500.0
1997-12-23,0.9930257252834528,0.9930257252834528,0.9571332635560909,0.9571332635560909,2800.0
1997-12-24,0.9770738054251848,0.9770738054251848,0.9770738054251848,0.9770738054251848,1500.0
1997-12-29,1.0169540630233451,1.0169540630233451,1.0169540630233451,1.0169540630233451,3500.0
1997-12-30,0.9970139932342674,0.9970139932342674,0.9970139932342674,0.9970139932342674,100.0
1997-12-31,0.9970136258129568,1.0368941328124237,0.9970136258129568,1.0368941328124237,1200.0
1998-01-02,1.0368941328124237,1.0368941328124237,1.0368941328124237,1.0368941328124237,0.0
1998-01-05,1.0368941328124237,1.0368941328124237,1.0368941328124237,1.0368941328124237,0.0
1998-01-06,1.0368941328124237,1.0368941328124237,1.0368941328124237,1.0368941328124237,0.0
1998-01-07,1.096715392557694,1.156536270184816,0.9970139932342674,0.9970139932342674,19500.0
1998-01-08,1.096714814259674,1.096714814259674,1.096714814259674,1.096714814259674,700.0
1998-01-09,0.9970139932342674,1.0169542540824197,0.9531454193683316,0.9970139932342674,8500.0
1998-01-12,0.9970139432699164,0.9970139432699164,0.9651095275117298,0.9651095275117298,8300.0
1998-01-13,0.9571332635560909,0.9571332635560909,0.9571332635560909,0.9571332635560909,300.0
1998-01-14,0.965109045471888,0.965109045471888,0.9531448955382628,0.9531448955382628,2800.0
1998-01-15,0.9531448955382628,0.9531448955382628,0.9531448955382628,0.9531448955382628,1100.0
1998-01-16,0.9571333371389038,1.076774980510604,0.9571333371389038,1.076774980510604,2400.0
1998-01-19,0.9970139932342674,0.9970139932342674,0.9970139932342674,0.9970139932342674,1100.0
1998-01-20,0.9970134675087946,1.096714814259674,0.9611210169082188,1.096714814259674,10500.0
1998-01-21,0.9970140677639292,0.9970140677639292,0.9770738054251848,0.9770738054251848,2800.0
1998-01-22,0.961120923453894,1.016953618959246,0.961120923453894,0.961120923453894,2500.0
1998-01-23,0.9571332635560909,0.9571332635560909,0.9571332635560909,0.9571332635560909,1100.0
1998-01-26,0.9770735951870788,1.076774980510604,0.9770735951870788,1.076774980510604,500.0
1998-01-27,0.9651095758772232,0.9970139932342674,0.9651095758772232,0.9970139932342674,6100.0
1998-01-28,0.9970139932342674,0.9970139932342674,0.9970139932342674,0.9970139932342674,0.0
1998-01-29,1.0209421144437254,1.0209421144437254,1.0169540630233451,1.0169540630233451,1100.0
1998-01-30,1.0169540630233451,1.0169540630233451,1.0169540630233451,1.0169540630233451,200.0
1998-02-02,1.0927271543618706,1.0927271543618706,1.0927271543618706,1.0927271543618706,700.0
1998-02-03,1.0767745639260209,1.096714814259674,1.0767745639260209,1.096714814259674,3600.0
1998-02-04,1.0368941328124237,1.0368941328124237,1.0368941328124237,1.0368941328124237,5100.0
1998-02-05,1.0169540630233451,1.0169540630233451,1.0049899087622054,1.0169540630233451,6400.0
1998-02-06,1.0368941328124237,1.0368941328124237,1.00498972721285,1.0368941328124237,1700.0
1998-02-09,1.0368941328124237,1.0368941328124237,1.0368941328124237,1.0368941328124237,1000.0
1998-02-10,1.0368941328124237,1.0368941328124237,1.0368941328124237,1.0368941328124237,3700.0
1998-02-11,1.0368941328124237,1.0368941328124237,1.0368941328124237,1.0368941328124237,900.0
1998-02-12,1.0368941328124237,1.0368941328124237,1.0368941328124237,1.0368941328124237,3100.0
1998-02-13,1.076774734894519,1.076774734894519,1.0368941328124237,1.0368941328124237,1300.0
1998-02-16,1.096714814259674,1.096714814259674,1.096714814259674,1.096714814259674,1400.0
1998-02-17,1.0368941328124237,1.0368941328124237,1.0368941328124237,1.0368941328124237,2000.0
1998-02-18,1.0368941328124237,1.0368941328124237,1.0368941328124237,1.0368941328124237,0.0
1998-02-19,1.0408823828102471,1.0408823828102471,1.0408823828102471,1.0408823828102471,10000.0
1998-02-20,1.0408823828102471,1.0408823828102471,1.0408823828102471,1.0408823828102471,0.0
1998-02-23,1.096714814259674,1.096714814259674,1.096714814259674,1.096714814259674,1600.0
1998-02-24,1.096714944027647,1.096714944027647,1.0568344386415096,1.0568344386415096,2000.0
1998-02-25,1.052846620889411,1.052846620889411,1.0169540630233451,1.0169540630233451,6700.0
1998-02-26,1.0368941328124237,1.0368941328124237,1.0368941328124237,1.0368941328124237,2000.0
1998-02-27,1.0568343135923677,1.096714814259674,1.036893968176101,1.096714814259674,7600.0
1998-03-02,1.096714814259674,1.096714814259674,1.096714814259674,1.096714814259674,2000.0
1998-03-03,1.1964162204699471,1.1964162204699471,1.1166551200887604,1.1166551200887604,600.0
1998-03-04,1.0408823828102471,1.0408823828102471,1.0408823828102471,1.0408823828102471,900.0
1998-03-05,1.076774980510604,1.076774980510604,1.076774980510604,1.076774980510604,1200.0
1998-03-06,1.076774980510604,1.076774980510604,1.076774980510604,1.076774980510604,1000.0
1998-03-09,1.076774980510604,1.076774980510604,1.076774980510604,1.076774980510604,0.0
1998-03-10,1.0568344813947856,1.0568344813947856,1.0368941328124237,1.0368941328124237,44900.0
1998-03-11,1.076774691334578,1.076774691334578,1.0568344386415096,1.0568344386415096,1800.0
1998-03-12,1.0169540630233451,1.0169540630233451,1.0169540630233451,1.0169540630233451,21000.0
1998-03-13,1.0169540630233451,1.0169540630233451,1.0169540630233451,1.0169540630233451,0.0
1998-03-16,1.0368945149305726,1.0368945149305726,0.9770737323861148,0.9970139932342674,37400.0
1998-03-17,0.9970139932342674,0.9970139932342674,0.9970139932342674,0.9970139932342674,6300.0
1998-03-18,0.9970139932342674,0.9970139932342674,0.9970139932342674,0.9970139932342674,0.0
1998-03-19,0.9770737323861148,0.9970139932342674,0.9690976280468536,0.9970139932342674,5000.0
1998-03-20,0.9970139932342674,0.9970139932342674,0.9970139932342674,0.9970139932342674,0.0
1998-03-23,1.0169542540824197,1.0169542540824197,0.9970139932342674,0.9970139932342674,5200.0
1998-03-24,0.9970139932342674,0.9970139932342674,0.9970139932342674,0.9970139932342674,0.0
1998-03-25,0.9970139932342674,0.9970139932342674,0.9970139932342674,0.9970139932342674,0.0
1998-03-26,1.0169538793126902,1.0368941328124237,1.0169538793126902,1.0368941328124237,1000.0
1998-03-27,0.9970132730879356,1.036893765978415,0.9850491252207916,0.9850491252207916,4700.0
1998-03-30,1.0169538793126902,1.0368941328124237,1.0169538793126902,1.0368941328124237,2000.0
1998-03-31,1.0368946141081563,1.0368946141081563,0.9810618783930029,0.9810618783930029,9700.0
1998-04-01,0.9810618783930029,0.9810618783930029,0.9810618783930029,0.9810618783930029,2200.0
1998-04-02,1.0967149883942522,1.0967149883942522,1.0368941328124237,1.0368941328124237,5100.0
1998-04-03,1.0169543301026738,1.0169543301026738,0.9770738054251848,0.9770738054251848,5000.0
1998-04-06,0.9770738054251848,0.9770738054251848,0.9770738054251848,0.9770738054251848,0.0
1998-04-07,1.0169540630233451,1.0169540630233451,1.0169540630233451,1.0169540630233451,5500.0
1998-04-08,1.076774980510604,1.076774980510604,1.036894369331604,1.076774980510604,15500.0
1998-04-09,1.0568344386415096,1.0568344386415096,1.0568344386415096,1.0568344386415096,1400.0
1998-04-13,1.0368941328124237,1.0368941328124237,1.0368941328124237,1.0368941328124237,1100.0
1998-04-14,1.0568344813947856,1.0568344813947856,1.0368941328124237,1.0368941328124237,2600.0
1998-04-15,1.0368941328124237,1.0368941328124237,1.0368941328124237,1.0368941328124237,3700.0
1998-04-16,1.0368941328124237,1.0368941328124237,1.0368941328124237,1.0368941328124237,300.0
1998-04-17,1.0169540630233451,1.0169540630233451,1.0169540630233451,1.0169540630233451,1100.0
1998-04-20,0.9970138059214456,1.0169540630233451,0.9970138059214456,1.0169540630233451,1100.0
1998-04-21,1.0169540630233451,1.0169540630233451,1.0169540630233451,1.0169540630233451,2700.0
1998-04-22,1.01695354398896,1.01695354398896,0.9371924612073048,0.9690969513695252,17500.0
1998-04-23,0.9970139932342674,0.9970139932342674,0.9970139932342674,0.9970139932342674,8000.0
1998-04-24,0.9770735488195458,1.0169540630233451,0.9770735488195458,1.0169540630233451,2800.0
1998-04-27,0.981061857892934,0.9970140677639292,0.9770738054251848,0.9770738054251848,2100.0
1998-04-28,0.9770738054251848,0.9770738054251848,0.9770738054251848,0.9770738054251848,8500.0
1998-04-29,0.9810618783930029,0.9810618783930029,0.9810618783930029,0.9810618783930029,1500.0
1998-04-30,0.981061383325224,1.096714944027647,0.981061383325224,1.0568344386415096,13400.0
1998-05-01,1.096714814259674,1.13659531492698,1.0568343135923677,1.096714814259674,11600.0
1998-05-04,1.1365955439378506,1.1964164020746355,1.1365955439378506,1.1365955439378506,4000.0
1998-05-05,1.1964164020746355,1.1964164020746355,1.1365955439378506,1.1365955439378506,23700.0
1998-05-06,1.1525478425015907,1.1525478425015907,1.1166552895864663,1.1365955439378506,25000.0
1998-05-07,1.1565356900373878,1.1565356900373878,1.1166550932635306,1.132607293940027,33500.0
1998-05-08,1.132607437527087,1.1964163434051052,1.132607437527087,1.1964163434051052,13700.0
1998-05-11,1.2163565967786647,1.2163565967786647,1.1964163434051052,1.1964163434051052,2600.0
1998-05-12,1.1964165591448457,1.236297073083282,1.136595693154545,1.236297073083282,58500.0
1998-05-13,1.276177094641434,1.276177094641434,1.2562368468513148,1.276177094641434,23400.0
1998-05-14,1.2761778749345634,1.2761778749345634,1.2562376149523762,1.2562376149523762,13100.0
1998-05-15,1.2562370188997092,1.2562370188997092,1.2163564227750083,1.228320573087634,3800.0
1998-05-19,1.2163566492341915,1.2163566492341915,1.2004044458474032,1.2163566492341915,1900.0
1998-05-20,1.2163566492341915,1.2163566492341915,1.2163566492341915,1.2163566492341915,0.0
1998-05-21,1.200404394079817,1.200404394079817,1.1565358366579863,1.1964163434051052,6100.0
1998-05-22,1.1964163434051052,1.1964163434051052,1.1964163434051052,1.1964163434051052,1700.0
1998-05-25,1.1764768236954908,1.1964170895040205,1.1565365578869613,1.1565365578869613,11900.0
1998-05-26,1.176476090031546,1.1964163434051052,1.176476090031546,1.1964163434051052,4000.0
1998-05-27,1.176476090031546,1.1964163434051052,1.176476090031546,1.1964163434051052,800.0
1998-05-28,1.1365955439378506,1.1365955439378506,1.1365955439378506,1.1365955439378506,2000.0
1998-05-29,1.1365955439378506,1.1365955439378506,1.1365955439378506,1.1365955439378506,0.0
1998-06-01,1.1565365578869613,1.1565365578869613,1.1565365578869613,1.1565365578869613,1000.0
1998-06-02,1.1365955439378506,1.1365955439378506,1.1365955439378506,1.1365955439378506,200.0
1998-06-03,1.1365955439378506,1.1365955439378506,1.1365955439378506,1.1365955439378506,0.0
1998-06-04,1.1365955439378506,1.1365955439378506,1.1166552895864663,1.1365955439378506,2100.0
1998-06-05,1.116655931187215,1.1565365578869613,1.116655931187215,1.1565365578869613,3000.0
1998-06-08,1.1764756835160068,1.1764756835160068,1.1166548489829946,1.1764756835160068,6200.0
1998-06-09,1.156535717820663,1.156535717820663,1.1166551200887604,1.1166551200887604,3200.0
1998-06-10,1.1166551200887604,1.1166551200887604,1.1166551200887604,1.1166551200887604,0.0
1998-06-11,1.1166551200887604,1.1166551200887604,1.1166551200887604,1.1166551200887604,0.0
1998-06-12,1.1764763658341295,1.1764763658341295,0.9970138532352536,1.076774980510604,8900.0
1998-06-15,1.076774980510604,1.076774980510604,1.076774980510604,1.076774980510604,1000.0
1998-06-16,1.076774980510604,1.076774980510604,1.076774980510604,1.076774980510604,0.0
1998-06-17,1.1565357362725035,1.1565357362725035,1.1405834398756622,1.1405834398756622,16000.0
1998-06-18,1.1405835948081275,1.1764761477232517,1.1365955439378506,1.1365955439378506,14400.0
1998-06-19,1.1365955439378506,1.1365955439378506,1.1365955439378506,1.1365955439378506,0.0
1998-06-22,1.1964163434051052,1.1964163434051052,1.176476090031546,1.1964163434051052,55900.0
1998-06-23,1.1365961969957443,1.1565365578869613,1.1365961969957443,1.1565365578869613,20400.0
1998-06-24,1.1764768236954908,1.1764768236954908,1.1565365578869613,1.1565365578869613,22200.0
1998-06-25,1.1565358933718677,1.1565358933718677,1.1365955439378506,1.1365955439378506,12000.0
1998-06-26,1.1365955439378506,1.1365955439378506,1.1365955439378506,1.1365955439378506,2000.0
1998-06-29,1.1365955439378506,1.1365955439378506,1.1365955439378506,1.1365955439378506,200.0
1998-06-30,1.1565358933718677,1.1565358933718677,1.1365955439378506,1.1365955439378506,2900.0
1998-07-02,1.1365955439378506,1.1365955439378506,1.1365955439378506,1.1365955439378506,0.0
1998-07-03,1.1365955439378506,1.1365955439378506,1.1365955439378506,1.1365955439378506,3700.0
1998-07-06,1.1485600578913135,1.1485600578913135,1.1485600578913135,1.1485600578913135,200.0
1998-07-07,1.1405835948081275,1.1405835948081275,1.1365955439378506,1.1365955439378506,11000.0
1998-07-08,1.1365955439378506,1.1365955439378506,1.1365955439378506,1.1365955439378506,0.0
1998-07-09,1.1365955439378506,1.1365955439378506,1.1365955439378506,1.1365955439378506,2500.0
1998-07-10,1.1565358933718677,1.1565358933718677,1.1365955439378506,1.1365955439378506,3100.0
1998-07-13,1.1365961969957443,1.1565365578869613,1.1365961969957443,1.1565365578869613,4300.0
1998-07-14,1.1565356603432473,1.1565356603432473,1.096714814259674,1.096714814259674,6100.0
1998-07-15,1.0967149883942522,1.0967149883942522,1.0368941328124237,1.0368941328124237,3500.0
1998-07-16,1.0368940908658164,1.0568344386415096,1.0368940908658164,1.0568344386415096,7800.0
1998-07-17,1.0568343135923677,1.096714814259674,1.0568343135923677,1.096714814259674,11500.0
1998-07-20,1.096714814259674,1.096714814259674,1.096714814259674,1.096714814259674,0.0
1998-07-21,1.096714814259674,1.096714814259674,1.096714814259674,1.096714814259674,0.0
1998-07-22,1.0767747813849136,1.0767747813849136,1.0727867305127805,1.0727867305127805,1500.0
1998-07-23,1.0648105397187373,1.0648105397187373,1.0568344386415096,1.0568344386415096,4500.0
1998-07-24,1.0568344386415096,1.0568344386415096,1.0568344386415096,1.0568344386415096,100.0
1998-07-27,1.0568344386415096,1.0568344386415096,1.0568344386415096,1.0568344386415096,500.0
1998-07-28,1.0568343135923677,1.096714814259674,1.0568343135923677,1.096714814259674,5500.0
1998-07-29,1.0368941328124237,1.0368941328124237,1.0368941328124237,1.0368941328124237,300.0
1998-07-30,1.096714814259674,1.096714814259674,1.096714814259674,1.096714814259674,4400.0
1998-07-31,1.096714814259674,1.096714814259674,1.096714814259674,1.096714814259674,6400.0
1998-08-04,1.0967148687641182,1.1964162204699471,1.0767746174394766,1.1166551200887604,7200.0
1998-08-05,1.1764761627260727,1.1964164173317415,1.156535908120404,1.188440315489474,24900.0
1998-08-06,1.1964163434051052,1.1964163434051052,1.1964163434051052,1.1964163434051052,20500.0
1998-08-07,1.1924283512043587,1.1924283512043587,1.1365955439378506,1.1365955439378506,2500.0
1998-08-10,1.076774980510604,1.076774980510604,1.076774980510604,1.076774980510604,1500.0
1998-08-11,1.0767747808836985,1.1365955439378506,1.0767747808836985,1.1365955439378506,4700.0
1998-08-12,1.1565365578869613,1.1565365578869613,1.1565365578869613,1.1565365578869613,2700.0
1998-08-13,1.1565361077859546,1.1565361077859546,1.076774980510604,1.076774980510604,6100.0
1998-08-14,1.1365955439378506,1.1565358933718677,1.1365955439378506,1.1365955439378506,3800.0
1998-08-17,1.1365961969957443,1.1565365578869613,1.116655931187215,1.1565365578869613,5600.0
1998-08-18,1.076774980510604,1.076774980510604,1.076774980510604,1.076774980510604,7100.0
1998-08-19,1.1565360910446765,1.1764763488042087,1.1565360910446765,1.168500245700396,4000.0
1998-08-20,1.1565358439760811,1.1565358439760811,0.9970136258129568,1.0368941328124237,2100.0
1998-08-21,1.0368941328124237,1.0368941328124237,1.0368941328124237,1.0368941328124237,500.0
1998-08-24,1.0368941328124237,1.0368941328124237,1.0368941328124237,1.0368941328124237,0.0
1998-08-25,1.1565365578869613,1.1565365578869613,1.1565365578869613,1.1565365578869613,700.0
1998-08-26,1.1525480718491294,1.1525480718491294,1.1525480718491294,1.1525480718491294,200.0
1998-08-27,1.0368941328124237,1.0368941328124237,0.9970136258129568,1.0368941328124237,3200.0
1998-08-28,1.1286200906723325,1.1565365578869613,1.116655931187215,1.1565365578869613,4000.0
1998-08-31,1.196415929999479,1.196415929999479,1.1565354370325345,1.1764756835160068,2200.0
1998-09-01,1.0368941328124237,1.0368941328124237,1.0368941328124237,1.0368941328124237,2000.0
1998-09-02,1.096714814259674,1.096714814259674,1.096714814259674,1.096714814259674,1400.0
1998-09-03,0.9970138059214456,1.0169540630233451,0.9970138059214456,1.0169540630233451,1300.0
1998-09-04,1.0169540630233451,1.0169540630233451,1.0169540630233451,1.0169540630233451,0.0
1998-09-08,1.0169540630233451,1.0169540630233451,1.0169540630233451,1.0169540630233451,0.0
1998-09-09,1.0169540630233451,1.0169540630233451,1.0169540630233451,1.0169540630233451,0.0
1998-09-10,1.0169540630233451,1.0169540630233451,1.0169540630233451,1.0169540630233451,0.0
1998-09-11,1.0368941328124237,1.1166552418939857,1.0368941328124237,1.0368941328124237,13500.0
1998-09-14,1.0568344386415096,1.0568344386415096,1.0568344386415096,1.0568344386415096,600.0
1998-09-15,1.0568343135923677,1.096714814259674,1.0568343135923677,1.096714814259674,2500.0
1998-09-16,1.096714814259674,1.096714814259674,1.096714814259674,1.096714814259674,0.0
1998-09-17,1.096714814259674,1.096714814259674,1.096714814259674,1.096714814259674,0.0
1998-09-18,1.1365955439378506,1.1365955439378506,1.1365955439378506,1.1365955439378506,5000.0
1998-09-21,1.1365955439378506,1.1365955439378506,1.1365955439378506,1.1365955439378506,0.0
1998-09-22,1.1365955439378506,1.1365955439378506,1.1365955439378506,1.1365955439378506,0.0
1998-09-23,1.1365955439378506,1.1365955439378506,1.1365955439378506,1.1365955439378506,0.0
1998-09-24,1.0448699246880466,1.0448699246880466,1.0448699246880466,1.0448699246880466,400.0
1998-09-25,1.096714814259674,1.1166550645933273,1.096714814259674,1.096714814259674,6500.0
1998-09-28,1.096714814259674,1.096714814259674,1.096714814259674,1.096714814259674,0.0
1998-09-29,1.096714814259674,1.096714814259674,1.096714814259674,1.096714814259674,3000.0
1998-09-30,1.020941795353386,1.020941795353386,1.0129656950055177,1.0129656950055177,1400.0
1998-10-01,1.0129656950055177,1.0129656950055177,1.0129656950055177,1.0129656950055177,0.0
1998-10-02,1.001001535112067,1.001001535112067,0.9970134849754694,1.001001535112067,4500.0
1998-10-05,1.001001535112067,1.001001535112067,1.001001535112067,1.001001535112067,0.0
1998-10-06,0.9371931156071456,0.9970139932342674,0.9371931156071456,0.9970139932342674,2600.0
1998-10-07,0.9970133858404604,0.9970133858404604,0.9371925446569902,0.9371925446569902,500.0
1998-10-08,0.9571331442291378,0.9571331442291378,0.8175511758592965,0.8973122870588299,9600.0
1998-10-09,0.8973122870588299,0.8973122870588299,0.8973122870588299,0.8973122870588299,3800.0
1998-10-13,0.8973122870588299,0.8973122870588299,0.8973122870588299,0.8973122870588299,1500.0
1998-10-14,0.8973120684669382,0.8973120684669382,0.8454673255380855,0.8494554704550201,33400.0
1998-10-15,0.8374916646215813,0.8374916646215813,0.8374916646215813,0.8374916646215813,11000.0
1998-10-16,0.8454677684688224,0.857432019322342,0.8374916646215813,0.8374916646215813,38500.0
1998-10-19,0.8574318524306634,0.8574318524306634,0.8574318524306634,0.8574318524306634,6000.0
1998-10-20,0.8773720330296043,0.8973122870588299,0.8773720330296043,0.8973122870588299,1800.0
1998-10-21,0.8773720330296043,0.8973122870588299,0.8773720330296043,0.8973122870588299,3700.0
1998-10-22,0.9970139932342674,0.9970139932342674,0.9970139932342674,0.9970139932342674,3700.0
1998-10-23,1.096714814259674,1.1166550645933273,1.096714814259674,1.096714814259674,10500.0
1998-10-26,1.096714814259674,1.096714814259674,1.096714814259674,1.096714814259674,4800.0
1998-10-27,1.096714814259674,1.096714814259674,1.096714814259674,1.096714814259674,15900.0
1998-10-28,1.0967149814546795,1.1964163434051052,1.0967149814546795,1.1964163434051052,15200.0
1998-10-29,1.1964163434051052,1.1964163434051052,1.1924282927303933,1.1964163434051052,14900.0
1998-10-30,1.276177849013375,1.3958195015590478,1.276177849013375,1.2961181085905444,69000.0
1998-11-02,1.2961177053555306,1.2961177053555306,1.1964163434051052,1.1964163434051052,8900.0
1998-11-03,1.196415929999479,1.196415929999479,1.1764756835160068,1.1764756835160068,1000.0
1998-11-04,1.1964162204699471,1.1964162204699471,1.1166551200887604,1.1166551200887604,6800.0
1998-11-05,1.1166551200887604,1.1206431703536888,1.1166551200887604,1.1166551200887604,3400.0
1998-11-06,1.1964160083983564,1.276177094641434,1.1964160083983564,1.276177094641434,6300.0
1998-11-09,1.2761775070172796,1.2761775070172796,1.2163566492341915,1.2163566492341915,1400.0
1998-11-10,1.2143328422042536,1.2143328422042536,1.2143328422042536,1.2143328422042536,9100.0
1998-11-11,1.2143328422042536,1.2143328422042536,1.2143328422042536,1.2143328422042536,0.0
1998-11-12,1.2467150204476192,1.2467150204476192,1.2143328422042536,1.2143328422042536,1000.0
1998-11-13,1.2467155671917791,1.3357666929206988,1.2467155671917791,1.3357666929206988,18000.0
1998-11-16,1.3357662536577677,1.5786329066451434,1.3357662536577677,1.356005117280087,34400.0
1998-11-17,1.356005117280087,1.356005117280087,1.356005117280087,1.356005117280087,0.0
1998-11-18,1.3155278226428866,1.3357666929206988,1.3155278226428866,1.3357666929206988,3500.0
1998-11-19,1.3357666929206988,1.3357666929206988,1.2345722450250922,1.3357666929206988,17900.0
1998-11-20,1.315526734301257,1.315526734301257,1.234571223658348,1.315526734301257,6800.0
1998-11-23,1.315526734301257,1.315526734301257,1.315526734301257,1.315526734301257,0.0
1998-11-24,1.3155270110665278,1.3155270110665278,1.27504929548246,1.27504929548246,1800.0
1998-11-25,1.2548100386398775,1.3964822020388723,1.2548100386398775,1.3964822020388723,15000.0
1998-11-26,1.3964822020388723,1.3964822020388723,1.3964822020388723,1.3964822020388723,0.0
1998-11-27,1.3964822020388723,1.3964822020388723,1.3964822020388723,1.3964822020388723,0.0
1998-11-30,1.3155266907255685,1.3155266907255685,1.275048984998136,1.2952878378618524,7000.0
1998-12-01,1.2952889523650746,1.3357666929206988,1.2750500820872623,1.3357666929206988,6400.0
1998-12-02,1.3357658653517304,1.5179157780148045,1.3357658653517304,1.4976769202759042,25900.0
1998-12-03,1.3560055631985108,1.4976778481562878,1.3357666929206988,1.3357666929206988,23400.0
1998-12-04,1.416721681509495,1.5381549491947222,1.416721681509495,1.5381549491947222,32400.0
1998-12-07,1.4369605433726154,1.5381549491947222,1.4369605433726154,1.5381549491947222,15200.0
1998-12-08,1.538154794563818,1.538154794563818,1.457199258743302,1.517915934735313,22900.0
1998-12-09,1.517915934735313,1.517915934735313,1.517915934735313,1.517915934735313,4100.0
1998-12-10,1.4369602129125023,1.4774380238364997,1.4369602129125023,1.4774380238364997,4800.0
1998-12-11,1.4976769202759042,1.4976769202759042,1.4976769202759042,1.4976769202759042,2000.0
1998-12-14,1.4167219246183056,1.4167219246183056,1.4167219246183056,1.4167219246183056,6300.0
1998-12-15,1.4976769202759042,1.4976769202759042,1.4976769202759042,1.4976769202759042,1200.0
1998-12-16,1.4369607899544052,1.5179163478053272,1.4167219246183056,1.4167219246183056,3600.0
1998-12-17,1.4167219246183056,1.4167219246183056,1.4167219246183056,1.4167219246183056,0.0
1998-12-18,1.4167215261302608,1.4571992454170988,1.4167215261302608,1.4571992454170988,3100.0
1998-12-21,1.4571987293738362,1.4571987293738362,1.436959876897678,1.436959876897678,3700.0
1998-12-22,1.436961140816306,1.436961140816306,1.3357666929206988,1.3357666929206988,2800.0
1998-12-23,1.3802923040384316,1.3802923040384316,1.3357666929206988,1.3357666929206988,2700.0
1998-12-24,1.3519570322487968,1.356004804038211,1.3398137168805535,1.3398137168805535,4000.0
1998-12-29,1.3964830204792194,1.3964830204792194,1.3600529673799704,1.3600529673799704,500.0
1998-12-30,1.3600529673799704,1.3600529673799704,1.3600529673799704,1.3600529673799704,0.0
1998-12-31,1.3600529673799704,1.3600529673799704,1.3600529673799704,1.3600529673799704,0.0
1999-01-04,1.3560043964530006,1.3560043964530006,1.2952878378618524,1.2952878378618524,8000.0
1999-01-05,1.2952878378618524,1.2952878378618524,1.2952878378618524,1.2952878378618524,0.0
1999-01-06,1.3762436596594798,1.3762436596594798,1.3762436596594798,1.3762436596594798,4300.0
1999-01-07,1.356004850693509,1.4571992454170988,1.356004850693509,1.4571992454170988,1200.0
1999-01-08,1.3560055631985108,1.3560055631985108,1.3357666929206988,1.3357666929206988,9200.0
1999-01-11,1.4167215179574717,1.4167215179574717,1.3357659833443174,1.347909299060316,3400.0
1999-01-12,1.4167219246183056,1.4167219246183056,1.3398141398346035,1.4167219246183056,3900.0
1999-01-13,1.343861566980437,1.343861566980437,1.343861566980437,1.343861566980437,3600.0
1999-01-14,1.3357655878353678,1.3357655878353678,1.315526734301257,1.315526734301257,4500.0
1999-01-15,1.335765848195092,1.3762436596594798,1.3155269907161404,1.3762436596594798,2100.0
1999-01-18,1.3762438194292823,1.517915934735313,1.3762438194292823,1.517915934735313,15400.0
1999-01-19,1.5179157780148045,1.5179157780148045,1.4167213928138174,1.4976769202759042,20800.0
1999-01-20,1.4976770875496164,1.5786326240535271,1.4976770875496164,1.5786326240535271,198200.0
1999-01-21,1.5786329240055346,1.5786329240055346,1.5179162359643543,1.5583939636541309,10700.0
1999-01-22,1.4976769202759042,1.4976769202759042,1.4976769202759042,1.4976769202759042,500.0
1999-01-25,1.517915934735313,1.517915934735313,1.517915934735313,1.517915934735313,500.0
1999-01-26,1.558393811057842,1.558393811057842,1.5138683149589778,1.5381549491947222,9000.0
1999-01-27,1.4976769202759042,1.4976769202759042,1.4976769202759042,1.4976769202759042,2300.0
1999-01-28,1.4976770612104318,1.4976770612104318,1.4571992454170988,1.4571992454170988,5800.0
1999-01-29,1.457199258743302,1.538154794563818,1.457199258743302,1.517915934735313,7400.0
1999-02-01,1.53815478049727,1.53815478049727,1.4571992454170988,1.4571992454170988,4300.0
1999-02-02,1.436959876897678,1.436959876897678,1.436959876897678,1.436959876897678,5000.0
1999-02-03,1.497677074906808,1.517915934735313,1.497677074906808,1.517915934735313,1000.0
1999-02-04,1.4976770612104318,1.4976770612104318,1.4571992454170988,1.4571992454170988,1000.0
1999-02-05,1.4167210549511675,1.4167210549511675,1.3964822020388723,1.3964822020388723,4400.0
1999-02-08,1.4976769202759042,1.4976769202759042,1.4976769202759042,1.4976769202759042,2500.0
1999-02-09,1.4976769202759042,1.4976769202759042,1.4976769202759042,1.4976769202759042,1000.0
1999-02-10,1.497677074906808,1.517915934735313,1.477438215078303,1.517915934735313,8400.0
1999-02-11,1.497677074906808,1.517915934735313,1.457199258743302,1.517915934735313,2400.0
1999-02-12,1.517915934735313,1.517915934735313,1.517915934735313,1.517915934735313,1300.0
1999-02-15,1.517915934735313,1.517915934735313,1.517915934735313,1.517915934735313,0.0
1999-02-16,1.517915934735313,1.517915934735313,1.517915934735313,1.517915934735313,0.0
1999-02-17,1.517915934735313,1.517915934735313,1.517915934735313,1.517915934735313,0.0
1999-02-18,1.4369607899544052,1.4369607899544052,1.4167219246183056,1.4167219246183056,12000.0
1999-02-19,1.4976769202759042,1.4976769202759042,1.4976769202759042,1.4976769202759042,5100.0
1999-02-22,1.497677074906808,1.517915934735313,1.497677074906808,1.517915934735313,5500.0
1999-02-23,1.5179159208538509,1.5179159208538509,1.4571992454170988,1.4571992454170988,6800.0
1999-02-24,1.497677074906808,1.558393654392323,1.497677074906808,1.517915934735313,5400.0
1999-02-25,1.5179163478053272,1.5179163478053272,1.4167219246183056,1.4167219246183056,1900.0
1999-02-26,1.517915934735313,1.517915934735313,1.517915934735313,1.517915934735313,1000.0
1999-03-01,1.517915934735313,1.517915934735313,1.517915934735313,1.517915934735313,200.0
1999-03-02,1.517915934735313,1.517915934735313,1.517915934735313,1.517915934735313,0.0
1999-03-03,1.517915934735313,1.517915934735313,1.517915934735313,1.517915934735313,0.0
1999-03-04,1.497677074906808,1.517915934735313,1.493629302941107,1.517915934735313,3000.0
1999-03-05,1.517915738254013,1.517915738254013,1.4774380238364997,1.4774380238364997,2000.0
1999-03-08,1.4774386171331275,1.4774386171331275,1.4167219246183056,1.4167219246183056,4900.0
1999-03-09,1.416721681509495,1.558393811057842,1.416721681509495,1.5381549491947222,11800.0
1999-03-10,1.5381542357849292,1.5381542357849292,1.436959876897678,1.436959876897678,14200.0
1999-03-11,1.457199070121259,1.4774380238364997,1.4369602129125023,1.4774380238364997,2700.0
1999-03-12,1.4976769202759042,1.4976769202759042,1.436960250552717,1.4976769202759042,500.0
1999-03-15,1.4571992454170988,1.4571992454170988,1.4571992454170988,1.4571992454170988,1000.0
1999-03-16,1.4774382015670129,1.4774382015670129,1.4571992454170988,1.4571992454170988,1200.0
1999-03-17,1.4167210244215198,1.4571987293738362,1.3964821719453615,1.436959876897678,14700.0
1999-03-18,1.396482517138431,1.4167213746173826,1.3762436596594798,1.3762436596594798,9200.0
1999-03-19,1.4167210549511675,1.4167210549511675,1.3762433491265766,1.3964822020388723,16000.0
1999-03-22,1.356005117280087,1.356005117280087,1.356005117280087,1.356005117280087,1400.0
1999-03-23,1.3964830592822055,1.4774386171331275,1.3964830592822055,1.4167219246183056,20000.0
1999-03-24,1.4167219246183056,1.4167219246183056,1.3964830592822055,1.4167219246183056,14500.0
1999-03-25,1.4167219246183056,1.4167219246183056,1.4167219246183056,1.4167219246183056,4000.0
1999-03-26,1.376244193946106,1.4167219246183056,1.376244193946106,1.4167219246183056,2200.0
1999-03-29,1.4167213746173826,1.4167213746173826,1.3762436596594798,1.3762436596594798,4300.0
1999-03-30,1.3560052321034837,1.4167219246183056,1.3560052321034837,1.4167219246183056,2900.0
1999-03-31,1.4167213746173826,1.4167213746173826,1.335765848195092,1.3762436596594798,23600.0
1999-04-01,1.3762436596594798,1.3762436596594798,1.3762436596594798,1.3762436596594798,0.0
1999-04-05,1.3357663667673836,1.4167219246183056,1.3357663667673836,1.4167219246183056,2500.0
1999-04-06,1.4086258316258018,1.4167213746173826,1.3762436596594798,1.3762436596594798,2200.0
1999-04-07,1.4167213746173826,1.457199089575285,1.3762436596594798,1.3762436596594798,5300.0
1999-04-08,1.3762433491265766,1.3964822020388723,1.3357655467955227,1.3964822020388723,9300.0
1999-04-09,1.4167210244215198,1.436959876897678,1.4167210244215198,1.436959876897678,1500.0
1999-04-12,1.4167219246183056,1.4167219246183056,1.4167219246183056,1.4167219246183056,4900.0
1999-04-13,1.4167219246183056,1.4167219246183056,1.4167219246183056,1.4167219246183056,400.0
1999-04-14,1.3357655467955227,1.3964822020388723,1.3357655467955227,1.3964822020388723,2200.0
1999-04-15,1.3357662536577677,1.39648294103124,1.3357662536577677,1.356005117280087,3200.0
1999-04-16,1.356005117280087,1.356005117280087,1.356005117280087,1.356005117280087,0.0
1999-04-19,1.368148531959993,1.368148531959993,1.3357662536577677,1.356005117280087,18000.0
1999-04-20,1.3357666929206988,1.3357666929206988,1.3357666929206988,1.3357666929206988,1700.0
1999-04-21,1.343861566980437,1.343861566980437,1.343861566980437,1.343861566980437,600.0
1999-04-22,1.3398137168805535,1.3438614886699678,1.3398137168805535,1.3398137168805535,10100.0
1999-04-23,1.347909299060316,1.347909299060316,1.347909299060316,1.347909299060316,2700.0
1999-04-26,1.3519573445556232,1.356005117280087,1.3398140263822316,1.356005117280087,4200.0
1999-04-27,1.356005117280087,1.356005117280087,1.356005117280087,1.356005117280087,0.0
1999-04-28,1.356005117280087,1.356005117280087,1.356005117280087,1.356005117280087,0.0
1999-04-29,1.3964830592822055,1.4167219246183056,1.3964830592822055,1.4167219246183056,3000.0
1999-04-30,1.3762438068434228,1.4571992454170988,1.3762438068434228,1.4571992454170988,2500.0
1999-05-03,1.457199655290505,1.4976774824692276,1.4167219246183056,1.4167219246183056,6100.0
1999-05-04,1.4167210549511675,1.4976765631068127,1.3964822020388723,1.3964822020388723,5000.0
1999-05-05,1.4167215261302608,1.4571992454170988,1.4167215261302608,1.4571992454170988,3900.0
1999-05-06,1.4976772254684818,1.6798271752495753,1.4976772254684818,1.5381549491947222,49400.0
1999-05-07,1.5381548767844198,1.619110416932337,1.5381548767844198,1.619110416932337,27000.0
1999-05-10,1.7203048423736678,1.7203048423736678,1.558393759782957,1.700065884669952,22100.0
1999-05-11,1.6393493975848148,1.700065884669952,1.6393493975848148,1.700065884669952,2800.0
1999-05-12,1.7000658605737526,1.7000658605737526,1.619110416932337,1.619110416932337,7600.0
1999-05-13,1.7000658605737526,1.7000658605737526,1.619110416932337,1.619110416932337,1900.0
1999-05-14,1.497677372119466,1.5907762423124676,1.4369606840782858,1.5583939636541309,12600.0
1999-05-17,1.517916087331602,1.5381549491947222,1.517916087331602,1.5381549491947222,2300.0
1999-05-18,1.5381549491947222,1.5381549491947222,1.517916087331602,1.5381549491947222,7700.0
1999-05-19,1.5381548985857436,1.700065884669952,1.5381548985857436,1.700065884669952,2400.0
1999-05-20,1.7000659197289885,1.7203048778500751,1.6393494313917458,1.6393494313917458,11400.0
1999-05-21,1.639349374349192,1.639349374349192,1.619110416932337,1.619110416932337,6900.0
1999-05-25,1.619110416932337,1.619110416932337,1.619110416932337,1.619110416932337,1000.0
1999-05-26,1.538154794563818,1.538154794563818,1.517915934735313,1.517915934735313,6600.0
1999-05-27,1.5381550998092428,1.619110651695311,1.5179162359643543,1.5583939636541309,8700.0
1999-05-28,1.517915738254013,1.517915738254013,1.4774380238364997,1.4774380238364997,18000.0
1999-05-31,1.4774380238364997,1.4774380238364997,1.4774380238364997,1.4774380238364997,2600.0
1999-06-01,1.477437678356455,1.477437678356455,1.436959876897678,1.436959876897678,5600.0
1999-06-02,1.4571987293738362,1.4571987293738362,1.4005299424405933,1.436959876897678,24100.0
1999-06-03,1.4369603857736797,1.4976770612104318,1.4369603857736797,1.4571992454170988,2600.0
1999-06-04,1.4976769202759042,1.4976769202759042,1.4976769202759042,1.4976769202759042,1000.0
1999-06-07,1.4571992454170988,1.4571992454170988,1.4571992454170988,1.4571992454170988,500.0
1999-06-08,1.4571992454170988,1.4571992454170988,1.4571992454170988,1.4571992454170988,4500.0
1999-06-09,1.4571991082916176,1.4976769202759042,1.4571991082916176,1.4976769202759042,2200.0
1999-06-10,1.517915758055342,1.619110141925698,1.517915758055342,1.5988712844529238,5900.0
1999-06-11,1.5786326240535271,1.5786326240535271,1.4976770875496164,1.5786326240535271,1900.0
1999-06-14,1.5988712844529238,1.5988712844529238,1.5988712844529238,1.5988712844529238,1000.0
1999-06-15,1.5988712844529238,1.5988712844529238,1.5988712844529238,1.5988712844529238,1900.0
1999-06-16,1.5988712844529238,1.5988712844529238,1.5988712844529238,1.5988712844529238,0.0
1999-06-17,1.5988712844529238,1.5988712844529238,1.5988712844529238,1.5988712844529238,0.0
1999-06-18,1.517915738254013,1.517915738254013,1.4774380238364997,1.4774380238364997,2100.0
1999-06-21,1.4774380238364997,1.4774380238364997,1.4774380238364997,1.4774380238364997,0.0
1999-06-22,1.497677372119466,1.5583939636541309,1.497677372119466,1.5583939636541309,4000.0
1999-06-23,1.5583939636541309,1.5583939636541309,1.5583939636541309,1.5583939636541309,0.0
1999-06-24,1.4976769202759042,1.4976769202759042,1.4976769202759042,1.4976769202759042,1500.0
1999-06-25,1.4976769202759042,1.4976769202759042,1.4976769202759042,1.4976769202759042,100.0
1999-06-28,1.6191103440522343,1.6191103440522343,1.5583936675476768,1.5786326240535271,7500.0
1999-06-29,1.5988712844529238,1.619110141925698,1.5786324269801495,1.5988712844529238,4100.0
1999-06-30,1.5988716312905886,1.5988716312905886,1.5381549491947222,1.5381549491947222,11900.0
1999-07-02,1.5988712844529238,1.5988712844529238,1.5786324269801495,1.5988712844529238,7100.0
1999-07-05,1.619110416932337,1.619110416932337,1.619110416932337,1.619110416932337,3800.0
1999-07-06,1.619110416932337,1.619110416932337,1.619110416932337,1.619110416932337,6400.0
1999-07-07,1.619110141925698,1.619110141925698,1.5988712844529238,1.5988712844529238,3600.0
1999-07-08,1.5988716312905886,1.6191104931537088,1.4976772254684818,1.5381549491947222,5900.0
1999-07-09,1.5786326240535271,1.5988714840528813,1.5786326240535271,1.5786326240535271,7000.0
1999-07-12,1.5988712844529238,1.5988712844529238,1.5988712844529238,1.5988712844529238,2100.0
1999-07-13,1.5583939636541309,1.5988717878504228,1.5179162359643543,1.5583939636541309,22800.0
1999-07-14,1.5583939636541309,1.5583939636541309,1.5583939636541309,1.5583939636541309,100.0
1999-07-15,1.4976769202759042,1.4976769202759042,1.4976769202759042,1.4976769202759042,2000.0
1999-07-16,1.4774380238364997,1.4774380238364997,1.4774380238364997,1.4774380238364997,24500.0
1999-07-19,1.517915934735313,1.517915934735313,1.517915934735313,1.517915934735313,800.0
1999-07-20,1.4774382275502624,1.5786326240535271,1.4774382275502624,1.5786326240535271,9600.0
1999-07-21,1.558393654392323,1.558393654392323,1.497677074906808,1.517915934735313,3900.0
1999-07-22,1.517915934735313,1.517915934735313,1.517915934735313,1.517915934735313,1000.0
1999-07-23,1.517915934735313,1.517915934735313,1.517915934735313,1.517915934735313,1100.0
1999-07-26,1.517915934735313,1.517915934735313,1.517915934735313,1.517915934735313,400.0
1999-07-27,1.5786327694274682,1.5786327694274682,1.517916087331602,1.5381549491947222,7300.0
1999-07-28,1.5381549491947222,1.5381549491947222,1.5381549491947222,1.5381549491947222,200.0
1999-07-29,1.5583939636541309,1.5583939636541309,1.5381550998092428,1.5583939636541309,3200.0
1999-07-30,1.5381549491947222,1.5381549491947222,1.5381549491947222,1.5381549491947222,5900.0
1999-08-03,1.5381549491947222,1.5381549491947222,1.5381549491947222,1.5381549491947222,1000.0
1999-08-04,1.558393737694774,1.619110416932337,1.558393737694774,1.619110416932337,11000.0
1999-08-05,1.7000655718167952,1.7000655718167952,1.517915758055342,1.5988712844529238,32900.0
1999-08-06,1.6393496120467148,1.6393496120467148,1.5381550998092428,1.5583939636541309,46100.0
1999-08-09,1.5583932113546994,1.5583932113546994,1.5179155032051497,1.5260110448350594,14300.0
1999-08-10,1.5583936675476768,1.5786326240535271,1.5381548075483231,1.5786326240535271,30600.0
1999-08-11,1.5786324269801495,1.619110141925698,1.5786324269801495,1.5988712844529238,22300.0
1999-08-12,1.598871556021983,1.619110416932337,1.5786326951116287,1.619110416932337,222500.0
1999-08-13,1.598871556021983,1.619110416932337,1.558393737694774,1.619110416932337,5200.0
1999-08-16,1.619110416932337,1.619110416932337,1.619110416932337,1.619110416932337,10100.0
1999-08-17,1.619110416932337,1.619110416932337,1.619110416932337,1.619110416932337,7500.0
1999-08-18,1.619110416932337,1.619110416932337,1.619110416932337,1.619110416932337,6400.0
1999-08-19,1.639349300558085,1.639349300558085,1.5786326240535271,1.5786326240535271,15200.0
1999-08-20,1.558393737694774,1.639349374349192,1.558393737694774,1.619110416932337,3100.0
1999-08-23,1.6595879737711383,1.6595879737711383,1.6191102559743755,1.6595879737711383,8700.0
1999-08-24,1.6798269291760115,1.720304646972774,1.6393492113792487,1.6595879737711383,24600.0
1999-08-25,1.6595879737711383,1.6595879737711383,1.6595879737711383,1.6595879737711383,700.0
1999-08-26,1.6595879737711383,1.6595879737711383,1.6393492113792487,1.6595879737711383,3100.0
1999-08-27,1.6595879737711383,1.6595879737711383,1.6595879737711383,1.6595879737711383,1100.0
1999-08-30,1.659588138753045,1.659588138753045,1.619110416932337,1.619110416932337,3800.0
1999-08-31,1.659588138753045,1.7000658605737526,1.619110416932337,1.619110416932337,17200.0
1999-09-01,1.5786326951116287,1.619110416932337,1.5786326951116287,1.619110416932337,1800.0
1999-09-02,1.517915934735313,1.517915934735313,1.517915934735313,1.517915934735313,1800.0
1999-09-03,1.5988717878504228,1.5988717878504228,1.5583939636541309,1.5583939636541309,4000.0
1999-09-07,1.619110651695311,1.619110651695311,1.5583939636541309,1.5583939636541309,2500.0
1999-09-08,1.558393737694774,1.619110416932337,1.517916015874066,1.619110416932337,41200.0
1999-09-09,1.659588032114171,1.679826988230547,1.6191103128944089,1.679826988230547,21300.0
1999-09-10,1.6595881622755255,1.700065884669952,1.6191104398810992,1.700065884669952,30400.0
1999-09-13,1.70006562188762,2.003648782439908,1.70006562188762,1.963171066302198,75800.0
1999-09-14,1.9834092907282104,1.9834092907282104,1.8012593456436246,1.8619759940051532,28400.0
1999-09-15,1.8417385138057984,1.8619772819166631,1.8012605915579922,1.8417385138057984,19300.0
1999-09-16,1.882215822065188,1.882215822065188,1.8214991452863765,1.8214991452863765,4600.0
1999-09-17,1.8417385138057984,1.8417385138057984,1.821499552681895,1.8417385138057984,8500.0
1999-09-20,1.8417377856242687,1.9226932120858573,1.7810211192715968,1.9024542589639792,15200.0
1999-09-21,1.90245425896398,1.9226932120858573,1.8619765457331847,1.9024542589639792,7600.0
1999-09-22,1.90245425896398,1.90245425896398,1.8417377856242687,1.9024542589639792,5400.0
1999-09-23,1.902455671924958,1.9226946400783944,1.8417391534908616,1.882216896784628,10900.0
1999-09-24,1.882216896784628,1.902455671924958,1.861977928631192,1.882216896784628,7500.0
1999-09-27,1.8619759940051532,1.8619759940051532,1.821498292768436,1.8619759940051532,2800.0
1999-09-28,1.8214991452863765,1.8214991452863765,1.8214991452863765,1.8214991452863765,400.0
1999-09-29,1.740543800077384,1.740543800077384,1.700065884669952,1.700065884669952,3000.0
1999-09-30,1.7000655344401587,1.8214988696200125,1.7000655344401587,1.7405434415087535,8700.0
1999-10-01,1.8012601886891078,1.8214991452863765,1.8012601886891078,1.8214991452863765,3500.0
1999-10-04,1.821498292768436,1.8619759940051532,1.821498292768436,1.8619759940051532,1400.0
1999-10-05,1.8214988696200125,1.8214988696200125,1.720304487974456,1.7405434415087535,4400.0
1999-10-06,1.7405437049232908,1.8214991452863765,1.7405437049232908,1.8214991452863765,2000.0
1999-10-07,1.8012602345268731,1.8012602345268731,1.781021470427571,1.781021470427571,900.0
1999-10-08,1.781021470427571,1.781021470427571,1.781021470427571,1.781021470427571,0.0
1999-10-12,1.8214990550357848,1.8214990550357848,1.7203046630893526,1.7203046630893526,3100.0
1999-10-13,1.8012601886891078,1.8214991452863765,1.8012601886891078,1.8214991452863765,8600.0
1999-10-14,1.7203046630893526,1.8214990550357848,1.7081612511300672,1.7203046630893526,18400.0
1999-10-15,1.7203047614835476,1.8012602024658106,1.7081613488297107,1.7081613488297107,29100.0
1999-10-18,1.7081613488297107,1.7810214387267431,1.7081613488297107,1.7081613488297107,6700.0
1999-10-19,1.8012593046869392,1.8012593046869392,1.8012593046869392,1.8012593046869392,500.0
1999-10-20,1.700065884669952,1.700065884669952,1.700065884669952,1.700065884669952,3000.0
1999-10-21,1.700065884669952,1.700065884669952,1.700065884669952,1.700065884669952,1500.0
1999-10-22,1.700065751333933,1.700065751333933,1.679826988230547,1.679826988230547,4500.0
1999-10-25,1.7203046630893526,1.7203046630893526,1.7203046630893526,1.7203046630893526,1000.0
1999-10-26,1.7486392074106378,1.7567347512545903,1.679826988230547,1.679826988230547,9400.0
1999-10-27,1.659588032114171,1.679826988230547,1.659588032114171,1.679826988230547,3100.0
1999-10-28,1.6798275426667364,1.6798275426667364,1.6717319961508048,1.6717319961508048,6400.0
1999-10-29,1.7000660918731787,1.7000660918731787,1.6595883645453466,1.667683910010913,5800.0
1999-11-01,1.639348844567199,1.6636354698110098,1.5786321849512028,1.6636354698110098,21500.0
1999-11-02,1.619110416932337,1.663636007441617,1.619110416932337,1.619110416932337,6700.0
1999-11-03,1.619110473270659,1.6393494313917458,1.619110473270659,1.6393494313917458,3600.0
1999-11-04,1.6393492267374006,1.7203046630893526,1.6393492267374006,1.7203046630893526,8300.0
1999-11-05,1.7000661214727824,1.7607828100281744,1.6798273539630066,1.7607828100281744,5900.0
1999-11-08,1.7607834112182086,1.9226945716434327,1.7607834112182086,1.9226945716434327,11000.0
1999-11-09,1.9429315894914927,1.9631703436034,1.8417372398932463,1.8619759940051532,23600.0
1999-11-10,2.0234437933748475,2.12563792829115,1.900810948427191,1.900810948427191,34600.0
1999-11-11,1.9253368769640704,1.9335123972410395,1.798616215211163,1.8803714179808528,19700.0
1999-11-12,1.880372437972756,1.880372437972756,1.7986171908556343,1.7986171908556343,21100.0
1999-11-15,1.7986162043784966,1.7986162043784966,1.778177306349284,1.778177306349284,25400.0
1999-11-16,1.7781779021001014,1.7781779021001014,1.7577391921429948,1.7577391921429948,10300.0
1999-11-17,1.8394942454082412,1.9212494672362337,1.737300120663339,1.8394942454082412,26700.0
1999-11-18,1.9416881997971704,1.9416881997971704,1.798616476690814,1.921249298673488,11800.0
1999-11-19,1.8190559051749728,1.880372437972756,1.7781782816164118,1.7986171908556343,19300.0
1999-11-22,1.8803714179808528,1.900810316133164,1.778177317058852,1.8803714179808528,13000.0
1999-11-23,1.8394942454082412,1.8803718563222376,1.7986166344942451,1.8394942454082412,9200.0
1999-11-24,1.8599331483251516,1.8803718563222376,1.8394942454082412,1.8394942454082412,30200.0
1999-11-25,1.8394938155340317,1.900810315035788,1.8394938155340317,1.8599327136745427,9700.0
1999-11-26,1.8599327136745427,1.8599327136745427,1.8190549173935189,1.8599327136745427,5800.0
1999-11-29,1.9008101035061085,1.9008101035061085,1.8190547149619036,1.8190547149619036,6000.0
1999-11-30,1.9008107592391477,1.9008107592391477,1.8190553424913312,1.8394942454082412,5100.0
1999-12-01,1.7986174437513929,1.8803727023637644,1.7986174437513929,1.835407212667005,7500.0
1999-12-02,1.8394942027698675,1.8762841491996076,1.8394942027698675,1.8762841491996076,7200.0
1999-12-03,1.876283432517364,1.876283432517364,1.8435813570353636,1.8476690190107408,7700.0
1999-12-06,1.8394948144141947,1.900811347211979,1.7986171908556343,1.7986171908556343,16000.0
1999-12-07,1.8599337236534177,1.8599337236534177,1.7986171908556343,1.7986171908556343,6000.0
1999-12-08,1.802703867032473,1.8394938055171448,1.778177306349284,1.778177306349284,6400.0
1999-12-09,1.78635314213182,1.7986165220995984,1.78635314213182,1.78635314213182,3400.0
1999-12-10,1.7986160140156695,1.8354057536867927,1.786352637512124,1.8190547149619036,10200.0
1999-12-13,1.835406954598397,1.835406954598397,1.7781782816164118,1.7986171908556343,10100.0
1999-12-14,1.7863532537601343,1.8394942454082412,1.7863532537601343,1.8394942454082412,2800.0
1999-12-15,1.8394936108278936,1.8394936108278936,1.8190547149619036,1.8190547149619036,4700.0
1999-12-16,1.819055386376952,1.8762842379570448,1.782265633126696,1.802704341616876,8400.0
1999-12-17,1.806791925264451,1.806791925264451,1.7822653618573978,1.790440882993082,5000.0
1999-12-20,1.7822653620789075,1.7986164043523083,1.757738798668806,1.7659143198055065,16300.0
1999-12-21,1.757738990210106,1.7945287418743483,1.757738990210106,1.794528741874348,3200.0
1999-12-22,1.7945293310398365,1.7986171908556343,1.7781782816164118,1.7986171908556343,1600.0
1999-12-23,1.8190555169341576,1.839494421811107,1.7577391921429948,1.7577391921429948,19000.0
1999-12-24,1.757738613826319,1.8803714179808528,1.757738613826319,1.8803714179808528,9700.0
1999-12-29,1.9008097606350796,1.982564939512401,1.839493279017228,1.982564939512401,16000.0
1999-12-30,1.99482831380386,2.003003831691593,1.94168735007374,1.982564939512401,9200.0
1999-12-31,1.9621269069458047,2.0397942557301003,1.9621269069458047,2.0397942557301003,4000.0
2000-01-04,2.0438826690232377,2.0438826690232377,1.962127440230244,2.023443764365069,13300.0
2000-01-05,2.023443982181444,2.039795029700173,1.9212498377294545,1.9621276514461403,7700.0
2000-01-06,2.03979555244419,2.0438834128314114,1.9621281542861195,2.0438834128314114,6900.0
2000-01-07,2.0438834128314114,2.0438834128314114,1.982566871462487,2.0438834128314114,9300.0
2000-01-10,2.0438814211302527,2.0438814211302527,1.982564939512401,1.982564939512401,8200.0
2000-01-11,1.982566149968572,2.0438826690232377,1.982566149968572,2.023443764365069,14100.0
2000-01-12,2.023443982181444,2.023443982181444,1.9621276514461403,1.9621276514461403,1000.0
2000-01-13,2.0438833971375536,2.084761026096322,1.8394950574237972,2.003005768178784,1437400.0
2000-01-14,2.0438833971375536,2.0438833971375536,2.003005768178784,2.003005768178784,68700.0
2000-01-17,2.003005768178784,2.023444485198213,1.982566856239444,2.003005768178784,26100.0
2000-01-18,1.9621281392200147,2.0438833971375536,1.9621281392200147,2.003005768178784,15500.0
2000-01-19,2.0438833971375536,2.0438833971375536,1.982566856239444,2.003005768178784,25200.0
2000-01-20,2.0030057835587654,2.0438834128314114,1.982566871462487,2.0438834128314114,150100.0
2000-01-21,2.0643218727050807,2.0847605854040223,2.0438829650862704,2.0847605854040223,43200.0
2000-01-24,2.1051991437962925,2.657047413840799,2.084760239568044,2.452659151237661,96200.0
2000-01-25,2.6161698003041387,2.6161698003041387,2.452659151237661,2.452659151237661,71600.0
2000-01-26,2.268709792862771,2.452659151237661,2.268709792862771,2.452659151237661,25300.0
2000-01-27,2.309587372102439,2.452659114816077,2.309587372102439,2.432220210891343,9200.0
2000-01-28,2.4117826477732307,2.4117826477732307,2.2073942910961755,2.350466101786129,25400.0
2000-01-31,2.3504650610642743,2.3504650610642743,2.10519918063284,2.248270927974524,16300.0
2000-02-01,2.248270927974524,2.248270927974524,2.207393313722591,2.248270927974524,52100.0
2000-02-02,2.248270219545789,2.616169021728146,2.166515016802944,2.616169021728146,139700.0
2000-02-03,2.902312731352586,3.2702115722101928,2.7592410140523502,2.8614351256839186,659400.0
2000-02-04,3.0658244967470414,3.208896267611262,2.963630346855473,3.045385588800779,405100.0
2000-02-07,3.0862616803560954,3.127139278489867,2.861434598240706,2.984067587561784,122300.0
2000-02-08,3.06582276745092,3.474599136444376,3.0045062731179493,3.3110887447828032,164200.0
2000-02-09,3.372405396633191,3.433721702454332,3.1680171907766344,3.229333691517557,122800.0
2000-02-10,3.4132838809165027,3.433722393745271,3.229334341660264,3.392844978248091,92600.0
2000-02-11,3.4337213436092213,3.474599136444376,3.3110887447828032,3.3110887447828032,70700.0
2000-02-14,3.3519664987732942,3.372405397331092,3.2293336921858518,3.249772395823867,54900.0
2000-02-15,3.270211972764564,3.270211972764564,2.9636296003178857,3.2088954592912637,34500.0
2000-02-16,3.188456591011871,3.2702118082502007,3.0862624720040523,3.2702118082502007,72200.0
2000-02-17,3.2293326502713464,3.4745983792332806,3.1680161693009325,3.4745983792332806,72200.0
2000-02-18,3.474601515193389,3.7811840018281,3.474601515193389,3.5767956774049594,154200.0
2000-02-21,3.535917653993601,3.638111810349945,3.535917653993601,3.597234381711269,44200.0
2000-02-22,3.535917239353253,3.535917239353253,3.392845671135561,3.433723094980735,21200.0
2000-02-23,3.454161218760437,3.47460012096936,3.168017757354417,3.351967097555456,33100.0
2000-02-24,3.474600046265838,3.474600046265838,3.127140080623217,3.2702118082502007,50400.0
2000-02-25,3.229334199631036,3.3110896117891784,3.1680176892423817,3.2702118082502007,24500.0
2000-02-28,3.270211294381665,3.270211294381665,3.1067006906786254,3.249772395823867,17700.0
2000-02-29,3.106702492247757,3.5767956774049594,3.106702492247757,3.5767956774049594,70900.0
2000-03-01,3.4337216350433915,3.903814733188328,3.4337216350433915,3.760742835961704,97500.0
2000-03-02,3.883376740306287,3.883376740306287,3.474600241326678,3.678988490816483,46100.0
2000-03-03,3.638112148572416,3.842500480286368,3.515479461415889,3.781184136708105,58200.0
2000-03-06,3.678988843622213,3.699427748499164,3.5154783842859896,3.5154783842859896,47400.0
2000-03-07,3.5563543322751623,3.5972321251103176,3.3110887447828032,3.3110887447828032,27700.0
2000-03-08,3.4746012432491025,3.5767953974623103,3.351968180225299,3.4950401520596963,35400.0
2000-03-09,3.556355994563294,3.576794900534288,3.5359170885922997,3.5359170885922997,24700.0
2000-03-10,3.556356563232824,3.597234381711269,3.556356563232824,3.597234381711269,12100.0
2000-03-13,3.5563535572473524,3.57679244921073,3.4132820931825867,3.4745983792332806,21600.0
2000-03-14,3.392844465400715,3.474599673876962,3.188456249290305,3.372405565821757,17400.0
2000-03-15,3.249771527569103,3.249771527569103,3.045383376277468,3.1271387537459594,29000.0
2000-03-16,3.1680169140566496,3.3519662052920327,2.963628726052995,3.188455810824921,27500.0
2000-03-17,3.2702118082502007,3.2702118082502007,3.188456591011871,3.2702118082502007,14000.0
2000-03-20,3.638111033868315,3.678988843622213,3.3110901151958663,3.5154783842859896,49300.0
2000-03-21,3.556354634117704,3.801620632266328,3.4337216350433915,3.760742835961704,95700.0
2000-03-22,3.801620207012216,3.801620207012216,3.515476834406891,3.638109429923807,43400.0
2000-03-23,3.699427393733393,3.719866296650303,3.6381106849826623,3.678988490816483,40600.0
2000-03-24,3.760742835961704,3.760742835961704,3.6381098368873928,3.760742835961704,97600.0
2000-03-27,3.8833784545613503,4.067327882335766,3.8833784545613503,4.006011536357567,279500.0
2000-03-28,4.067327345014545,4.067327345014545,3.576795472472046,3.597234381711269,274100.0
2000-03-29,3.781181311146226,3.8424976089046834,3.5767931321653488,3.638109429923807,137400.0
2000-03-30,3.638110558961476,3.638110558961476,3.0658236361494358,3.351967097555456,68500.0
2000-03-31,3.208894953949471,3.413283364979673,3.208894953949471,3.372405565821757,58800.0
2000-04-03,3.4337214025255887,3.4337214025255887,3.188455810824921,3.188455810824921,12900.0
2000-04-04,3.2702119376914958,3.2702119376914958,2.4526589532686223,3.1680178146386364,54900.0
2000-04-05,3.0453847890072767,3.2702119376914958,2.861435445480059,3.1680178146386364,26500.0
2000-04-06,3.249772906480712,3.2702118082502007,3.188456591011871,3.2702118082502007,33900.0
2000-04-07,3.229333354032254,3.3110887447828032,3.1884557561168623,3.3110887447828032,23900.0
2000-04-10,3.311089778359979,3.311089778359979,3.168017848615671,3.2088954592912637,4600.0
2000-04-11,3.208894512673427,3.208894512673427,3.065822820054822,3.188455810824921,10200.0
2000-04-12,3.147578560284391,3.147578560284391,2.657046902420782,2.8614351256839186,21700.0
2000-04-13,2.697924508089449,2.8614351256839186,2.657046902420782,2.8614351256839186,20800.0
2000-04-14,2.6570459582607486,2.8205565177530483,2.616168367117606,2.6570459582607486,25600.0
2000-04-17,2.4526591818435306,2.6161698329504,2.370903953750016,2.493536795890288,44600.0
2000-04-18,2.636607438253212,2.840995617805236,2.636607438253212,2.7592404239523294,32100.0
2000-04-19,2.8614351256839186,2.8614351256839186,2.7592410140523502,2.8614351256839186,11400.0
2000-04-20,2.861435286125928,2.861435286125928,2.7796800702045394,2.800118776724981,8400.0
2000-04-24,2.861434108896191,2.861434108896191,2.6570459582607486,2.6570459582607486,8500.0
2000-04-25,2.8614349605339706,2.8614349605339706,2.6979243523766443,2.738801955686028,16400.0
2000-04-26,2.6570467490672582,2.7592408548006144,2.6570467490672582,2.738801955686028,12400.0
2000-04-27,2.738801825842412,2.738801825842412,2.595730123582545,2.616169021728146,7300.0
2000-04-28,2.7592408548006144,2.7592408548006144,2.616169145757874,2.738801955686028,19700.0
2000-05-01,2.738802075904128,2.861435086134974,2.657046865696762,2.820557481031291,15500.0
2000-05-02,2.820557357224585,2.820557357224585,2.6570467490672582,2.738801955686028,18000.0
2000-05-03,2.6979242244709902,2.7183631226165903,2.5139749208397006,2.616169021728146,7900.0
2000-05-04,2.616170707878467,2.7388035910309534,2.616170707878467,2.697925963313458,2300.0
2000-05-05,2.738801955686028,2.7592408548006144,2.6570467490672582,2.738801955686028,8700.0
2000-05-08,2.6774859874230685,2.861435323081833,2.5139753585487155,2.840996421377609,21600.0
2000-05-09,2.820557328510072,2.96362903609628,2.7592408267103297,2.902312534296537,65100.0
2000-05-10,2.881875034863808,2.922752654842896,2.8614361274143305,2.922752654842896,46200.0
2000-05-11,2.922752243612884,3.0658239908694926,2.922752243612884,3.0045074720681346,36800.0
2000-05-12,2.9636292373154878,3.086262249241289,2.8614351256839186,2.8614351256839186,18100.0
2000-05-15,2.8614361274143305,2.922752654842896,2.820558507435241,2.922752654842896,8800.0
2000-05-16,2.738802267324035,2.800118776724981,2.738802267324035,2.800118776724981,3000.0
2000-05-17,2.75924003357847,2.75924003357847,2.6570459582607486,2.6570459582607486,8200.0
2000-05-18,2.6774856481818445,2.738801955686028,2.6570467490672582,2.738801955686028,16100.0
2000-05-19,2.657048335595962,2.697925963313458,2.657048335595962,2.697925963313458,8500.0
2000-05-23,2.7183645046983904,2.7183645046983904,2.534414912622932,2.534414912622932,17800.0
2000-05-24,2.5344135392674585,2.5548524367292007,2.4526583392600325,2.5548524367292007,18200.0
2000-05-25,2.5548529453206754,2.595730553461845,2.493536435649017,2.595730553461845,5100.0
2000-05-26,2.5548524367292007,2.5957300367329137,2.5344135392674585,2.5548524367292007,14300.0
2000-05-29,2.5548538211601644,2.5548538211601644,2.534414912622932,2.534414912622932,17800.0
2000-05-30,2.5344140437901856,2.595730553461845,2.5344140437901856,2.595730553461845,6600.0
2000-05-31,2.5548538211601644,2.6366090654693384,2.534414912622932,2.534414912622932,11000.0
2000-06-01,2.5344134477556395,2.6161688397308387,2.473097147423946,2.473097147423946,115800.0
2000-06-02,2.513974836725489,2.616168934194656,2.513974836725489,2.5548524367292007,6500.0
2000-06-05,2.5752930801609715,2.7592425023496534,2.5548541688422715,2.697925963313458,10500.0
2000-06-06,2.595730821787711,2.7388025625313173,2.595730821787711,2.63660843415448,3000.0
2000-06-07,2.616170351851984,2.616170351851984,2.534414912622932,2.534414912622932,15100.0
2000-06-08,2.5548529453206754,2.595730553461845,2.5344140437901856,2.595730553461845,9200.0
2000-06-09,2.5752916910834465,2.902312731352586,2.5752916910834465,2.8614351256839186,16200.0
2000-06-12,2.861435420744161,2.861435420744161,2.6161695665214824,2.6774860788071075,6400.0
2000-06-13,2.616168779059945,2.861434559458118,2.595729882810198,2.779679364298647,4400.0
2000-06-14,2.8614351256839186,2.8614351256839186,2.8614351256839186,2.8614351256839186,1100.0
2000-06-15,2.7796797539152007,2.7796797539152007,2.738801955686028,2.738801955686028,2100.0
2000-06-16,2.738801140547034,2.738801140547034,2.6570459582607486,2.6570459582607486,8800.0
2000-06-19,2.657046623099568,2.7183631226165903,2.595730123582545,2.616169021728146,4500.0
2000-06-20,2.6570470631335024,2.6570470631335024,2.595730553461845,2.595730553461845,5300.0
2000-06-21,2.616168737249864,2.7592404239523294,2.616168737249864,2.7592404239523294,150200.0
2000-06-22,2.6570459582607486,2.738801140547034,2.6570459582607486,2.6570459582607486,8400.0
2000-06-23,2.657046334176317,2.7592404239523294,2.657046334176317,2.7592404239523294,4900.0
2000-06-26,2.75924003357847,2.75924003357847,2.6570459582607486,2.6570459582607486,9800.0
2000-06-27,2.697923549403891,2.697923549403891,2.575290775974464,2.6570459582607486,10800.0
2000-06-28,2.575290775974464,2.6570459582607486,2.575290775974464,2.6570459582607486,5700.0
2000-06-29,2.697925963313458,2.697925963313458,2.616170707878467,2.697925963313458,1200.0
2000-06-30,2.5957317965597677,2.779681413668353,2.5957317965597677,2.697925963313458,4800.0
2000-07-04,2.7592425023496534,2.779681413668353,2.657048335595962,2.697925963313458,4700.0
2000-07-05,2.7183624424353274,2.7183624424353274,2.6366070652293128,2.6570459582607486,155200.0
2000-07-06,2.65704733779778,2.65704733779778,2.595730821787711,2.63660843415448,8900.0
2000-07-07,2.6570459582607486,2.7796789266099062,2.616168367117606,2.6570459582607486,5100.0
2000-07-10,2.657047051402647,2.8205576781652333,2.657047051402647,2.800118776724981,23900.0
2000-07-11,2.7796793198754357,2.800118020878783,2.7592404239523294,2.7592404239523294,21000.0
2000-07-12,2.738802906832618,2.7592418130453407,2.65704767182144,2.718364195539751,11100.0
2000-07-13,2.738801528029224,2.7592404239523294,2.677485230099423,2.7592404239523294,24800.0
2000-07-14,2.75924003357847,2.75924003357847,2.6570459582607486,2.6570459582607486,19800.0
2000-07-17,2.697924786289103,2.7183636886909173,2.6774860788071075,2.6774860788071075,11000.0
2000-07-18,2.65704733779778,2.65704733779778,2.616169725431011,2.63660843415448,33300.0
2000-07-19,2.6570470631335024,2.6570470631335024,2.3709036112255117,2.595730553461845,35700.0
2000-07-20,2.616169624636136,2.616169624636136,2.5139755001965978,2.5139755001965978,5000.0
2000-07-21,2.5139755001965978,2.5139755001965978,2.45265898654891,2.5139755001965978,7100.0
2000-07-24,2.493535939263745,2.5548524367292007,2.4526583392600325,2.5548524367292007,22200.0
2000-07-25,2.5139756690025696,2.5139756690025696,2.452659151237661,2.452659151237661,2000.0
2000-07-26,2.432220247009412,2.534414378310981,2.432220247009412,2.452659151237661,12100.0
2000-07-27,2.452659114816077,2.493536727745712,2.432220210891343,2.432220210891343,9600.0
2000-07-28,2.4117817145057616,2.4117817145057616,2.350465192245814,2.370904097972414,16800.0
2000-07-31,2.370904097972414,2.4117817145057616,2.3300262865192147,2.370904097972414,11400.0
2000-08-01,2.350466101786129,2.350466101786129,2.289149555799027,2.350466101786129,8200.0
2000-08-02,2.3300259812397703,2.3300259812397703,2.2891483700621964,2.3300259812397703,8200.0
2000-08-03,2.289149555799027,2.350466101786129,2.268710837083278,2.350466101786129,12300.0
2000-08-04,2.33002608110734,2.493536727745712,2.33002608110734,2.432220210891343,10200.0
2000-08-08,2.3913422550285213,2.3913422550285213,2.2891481398997837,2.3095870408934527,5700.0
2000-08-09,2.3300259471669484,2.3504648499167624,2.289148336587143,2.289148336587143,8200.0
2000-08-10,2.309587239336957,2.309587239336957,2.2482707260073385,2.289148336587143,13600.0
2000-08-11,2.248270927974524,2.289148542226456,2.207393313722591,2.248270927974524,15300.0
2000-08-14,2.3095881559075666,2.3095881559075666,2.207393991441921,2.207393991441921,19500.0
2000-08-15,2.166515402629261,2.207393011280417,2.146076500843775,2.166515402629261,23400.0
2000-08-16,2.1256375990582903,2.166515402629261,2.1256375990582903,2.166515402629261,9200.0
2000-08-17,2.2482705328322488,2.3095870408934527,2.16651531869718,2.3095870408934527,144500.0
2000-08-18,2.4117815018864426,2.452659114816077,2.350464985032074,2.432220210891343,210600.0
2000-08-21,2.4730978894047477,2.636608332572149,2.45265898654891,2.5139755001965978,133600.0
2000-08-22,2.5548538211601644,2.5752927296973964,2.5139761990055773,2.534414912622932,30800.0
2000-08-23,2.4935367647743214,2.534414378310981,2.452659151237661,2.452659151237661,20200.0
2000-08-24,2.452660280124657,2.452660280124657,2.350466101786129,2.350466101786129,21900.0
2000-08-25,2.41178137575706,2.5139755001965978,2.41178137575706,2.5139755001965978,10200.0
2000-08-28,2.5344142081326115,2.5548531109884483,2.5139755001965978,2.5139755001965978,10700.0
2000-08-29,2.4730978894047477,2.5139755001965978,2.45265898654891,2.5139755001965978,25400.0
2000-08-30,2.5548526433339025,2.738801955686028,2.5548526433339025,2.738801955686028,34500.0
2000-08-31,2.738802113758117,2.8614351256839186,2.697924508089449,2.8614351256839186,18500.0
2000-09-01,2.861436196963905,3.0658244967470414,2.861436196963905,3.045385588800779,19200.0
2000-09-05,3.0658231407892558,3.0658231407892558,2.902312534296537,2.902312534296537,21000.0
2000-09-06,2.677485272889429,2.8409956632083704,2.677485272889429,2.779679364298647,8600.0
2000-09-07,2.820557481031291,2.861435086134974,2.759240975915868,2.820557481031291,10100.0
2000-09-08,2.8614351256839186,2.8614351256839186,2.779679914346584,2.8614351256839186,9000.0
2000-09-11,2.7796789266099062,2.7796789266099062,2.554851882943028,2.6570459582607486,3500.0
2000-09-12,2.616168367117606,2.697923549403891,2.616168367117606,2.6570459582607486,5700.0
2000-09-13,2.657048335595962,2.697925963313458,2.616170707878467,2.697925963313458,13400.0
2000-09-14,2.69792469420748,2.840996421377609,2.6161694772302098,2.840996421377609,10500.0
2000-09-15,2.779680106104563,2.840996421377609,2.554852967037351,2.840996421377609,115500.0
2000-09-18,2.8409963846856754,2.9023128940866214,2.657047051402647,2.800118776724981,53700.0
2000-09-19,2.697924470800445,2.820557481031291,2.657046865696762,2.820557481031291,13700.0
2000-09-20,2.738801140547034,2.7796789266099062,2.6570459582607486,2.6570459582607486,8300.0
2000-09-21,2.840996518342348,2.840996518342348,2.657047176405293,2.6774860788071075,7600.0
2000-09-22,2.575291420356723,2.616169021728146,2.575291420356723,2.616169021728146,4200.0
2000-09-25,2.5548525222111227,2.657046623099568,2.5548525222111227,2.616169021728146,15800.0
2000-09-26,2.7388023961729138,2.7388023961729138,2.6161695665214824,2.6774860788071075,9600.0
2000-09-27,2.575291420356723,2.6366077249539672,2.5548525222111227,2.616169021728146,8700.0
2000-09-28,2.554853314420344,2.575292218903643,2.493536795890288,2.493536795890288,2500.0
2000-09-29,2.5548523444793805,2.575291241203121,2.473097147423946,2.473097147423946,9400.0
2000-10-02,2.4526586395129404,2.4526586395129404,2.370903429497094,2.411781034505017,13900.0
2000-10-03,2.350465192245814,2.4117817145057616,2.309587575712466,2.370904097972414,9000.0
2000-10-04,2.330025746967317,2.411781156022191,2.3095870408934527,2.3095870408934527,3900.0
2000-10-05,2.370903548954657,2.370903548954657,2.3095870408934527,2.3095870408934527,23300.0
2000-10-06,2.289148542226456,2.3504650610642743,2.248270927974524,2.248270927974524,33400.0
2000-10-10,2.248271368297056,2.2891489905548448,2.207393746039267,2.2278324597082224,18000.0
2000-10-11,2.2482712615948977,2.2482712615948977,2.0847605854040223,2.0847605854040223,25300.0
2000-10-12,2.105199525750341,2.1256382387670225,2.0438829968605488,2.105199525750341,24300.0
2000-10-13,2.146075803448104,2.1869533988155463,2.0438817175696227,2.1869533988155463,37500.0
2000-10-16,2.1460767948847725,2.248270927974524,2.1460767948847725,2.248270927974524,10700.0
2000-10-17,2.1460766020979136,2.4730978765760008,2.1460766020979136,2.289148336587143,15400.0
2000-10-18,2.1051989947878305,2.3300259507858643,2.1051989947878305,2.2687096322808333,2900.0
2000-10-19,2.330026156478388,2.4117815799020934,2.248270927974524,2.248270927974524,9000.0
2000-10-20,2.248271923447602,2.3709050154218048,2.248271923447602,2.350466101786129,3000.0
2000-10-23,2.3504650610642743,2.4117815799020934,2.248270927974524,2.248270927974524,3000.0
2000-10-24,2.2891481398997837,2.3095870408934527,2.16651531869718,2.3095870408934527,20200.0
2000-10-25,2.309587239336957,2.309587239336957,2.186954212677718,2.289148336587143,1100.0
2000-10-26,2.2073941248419064,2.2482717541145525,2.0438834128314114,2.0438834128314114,206500.0
2000-10-27,2.1051994930228326,2.125638205721774,1.941688816831957,2.0847605854040223,34600.0
2000-10-30,2.0847605854040223,2.227832353976088,2.0438829650862704,2.0847605854040223,14800.0
2000-10-31,2.207393176311013,2.207393176311013,2.043882534562081,2.125637757976633,8600.0
2000-11-01,2.084759494356032,2.146075990202927,2.003004296506685,2.146075990202927,15200.0
2000-11-02,2.207393313722591,2.3504650610642743,2.207393313722591,2.248270927974524,10000.0
2000-11-03,2.186955080580832,2.248271618244199,2.186955080580832,2.207393991441921,7700.0
2000-11-06,2.146075990202927,2.2278311880522748,2.084759494356032,2.146075990202927,22100.0
2000-11-07,2.1256370932807074,2.207392486049821,2.1256370932807074,2.146075990202927,10300.0
2000-11-08,2.125638671376703,2.125638671376703,2.0438834128314114,2.0438834128314114,13400.0
2000-11-09,2.0643223249276903,2.105199954200336,2.0438834128314114,2.0438834128314114,6200.0
2000-11-10,2.0438834128314114,2.105199954200336,2.0030057835587654,2.0438834128314114,15000.0
2000-11-13,2.0438834128314114,2.0438834128314114,2.0030057835587654,2.0438834128314114,7700.0
2000-11-14,2.0438829968605488,2.105199525750341,2.0438829968605488,2.105199525750341,6300.0
2000-11-15,2.0643223249276903,2.105199954200336,2.0234445007351325,2.0438834128314114,44100.0
2000-11-16,2.043882889039787,2.043882889039787,1.9621276514461403,1.9621276514461403,8900.0
2000-11-17,1.9621262422529315,2.0438814211302527,1.9008097606350796,1.982564939512401,21800.0
2000-11-20,1.839493150398003,1.8640197023462768,1.839493150398003,1.8517565238319948,22400.0
2000-11-21,1.8599333002014056,2.248270927974524,1.8599333002014056,2.248270927974524,39300.0
2000-11-22,2.125638205721774,2.125638205721774,2.0847605854040223,2.0847605854040223,24700.0
2000-11-23,1.9621272027557235,1.982565910020373,1.4470687389374148,1.7045979708465693,200300.0
2000-11-24,1.6759839287253322,1.7373004543328154,1.6678084049723252,1.7168615474903677,105500.0
2000-11-27,1.737299598031066,1.737299598031066,1.5737890086441888,1.5942279054124606,261000.0
2000-11-28,1.6351064396988582,1.6351064396988582,1.5737899092261756,1.5737899092261756,21500.0
2000-11-29,1.5737895224765976,1.594228425918043,1.492034298550474,1.5329119105135358,21100.0
2000-11-30,1.512473104532005,1.5329119105135358,1.430717783145967,1.5329119105135358,33500.0
2000-12-01,1.471595043183254,1.635105646852456,1.471595043183254,1.6146668457587787,26700.0
2000-12-04,1.6064917623715405,1.6064917623715405,1.353050267480853,1.4715954435345948,25100.0
2000-12-05,1.4715948972541246,1.512472592847778,1.430717299120353,1.492033793780892,26000.0
2000-12-06,1.492033793780892,1.492033793780892,1.4348050589337302,1.492033793780892,13900.0
2000-12-07,1.49203434764862,1.49203434764862,1.4307178302263797,1.4715954435345948,11300.0
2000-12-08,1.4307175628419595,1.4715951685106268,1.4102787600076256,1.4307175628419595,14900.0
2000-12-11,1.4307177946937442,1.5329119228861543,1.4307177946937442,1.455244362069543,12700.0
2000-12-12,1.5901407170482544,1.5901407170482544,1.4593321595421302,1.4715954435345948,15200.0
2000-12-13,1.49203406880486,1.49203406880486,1.4307175628419595,1.4307175628419595,22700.0
2000-12-14,1.4184542813568473,1.4307175630593103,1.406190999654384,1.406190999654384,4700.0
2000-12-15,1.3898407068341765,1.3898407068341765,1.348962981656729,1.348962981656729,15300.0
2000-12-18,1.3898398110668069,1.4061908516153756,1.267206812032761,1.308084510864073,38400.0
2000-12-19,1.2467688399759311,1.3080853802452204,1.2304177885601084,1.2304177885601084,45500.0
2000-12-20,1.2426805493171875,1.2426805493171875,1.1241353794423117,1.1650129906198854,33300.0
2000-12-21,1.1036969957209606,1.1650134359243778,1.0423804580575933,1.1036969957209606,61200.0
2000-12-22,1.0709943748119106,1.12413536617551,1.0709943748119106,1.1200476051059958,46300.0
2000-12-27,1.1404867301723072,1.267207456311466,1.128223443525931,1.267207456311466,11100.0
2000-12-28,1.2263290969106222,1.3898396821493235,1.2263290969106222,1.3898396821493235,5700.0
2000-12-29,1.3898406385690705,1.5247369008710283,1.3080852896897224,1.5247369008710283,5200.0
2001-01-02,1.5165603321063832,1.5165603321063832,1.3898396821493235,1.3898396821493235,2900.0
2001-01-03,1.389839937963804,1.430717543067487,1.389839937963804,1.4102787405156454,7500.0
2001-01-04,1.4102786117525177,1.4102786117525177,1.308084510864073,1.308084510864073,16800.0
2001-01-05,1.3898394633049531,1.3898394633049531,1.3285229791303743,1.3285229791303743,1500.0
2001-01-08,1.3898402246853083,1.3898402246853083,1.1650130578539215,1.2263295756188306,8900.0
2001-01-09,1.189539723435836,1.2263295756188306,1.189539723435836,1.2263295756188306,12300.0
2001-01-10,1.2058907688505005,1.2263295756188306,1.2058907688505005,1.2263295756188306,6300.0
2001-01-11,1.2058905172525087,1.2263293197564704,1.1036964072728028,1.2058905172525087,25600.0
2001-01-12,1.226329834156879,1.267207456311466,1.185452212002292,1.267207456311466,28200.0
2001-01-15,1.3080849001520694,1.3080849001520694,1.2263295756188306,1.2263295756188306,19000.0
2001-01-16,1.2467688399759311,1.3898407347842878,1.226330025706153,1.2304177885601084,15000.0
2001-01-17,1.2876458065577634,1.3244356505457378,1.2672069068823253,1.2876458065577634,6100.0
2001-01-18,1.3080843895299727,1.3898396821493235,1.287645590740105,1.3898396821493235,13000.0
2001-01-19,1.430717279729059,1.430717279729059,1.369400785899576,1.3898396821493235,19200.0
2001-01-22,1.4307175195264497,1.4307175195264497,1.2876458065577634,1.2876458065577634,4000.0
2001-01-23,1.3612262699719777,1.3898407068341765,1.348962981656729,1.348962981656729,4300.0
2001-01-24,1.4307174802669853,1.4307174802669853,1.3489621761883217,1.3694009778430145,9300.0
2001-01-25,1.4102784809391913,1.4102784809391913,1.348961987109708,1.3898396821493235,9400.0
2001-01-26,1.430718334551672,1.430718334551672,1.3080853539392334,1.348962981656729,4800.0
2001-01-29,1.4102795206929244,1.4102795206929244,1.348962981656729,1.348962981656729,13400.0
2001-01-30,1.3489622540447246,1.4307175628419595,1.3489622540447246,1.4307175628419595,5600.0
2001-01-31,1.3694017955154767,1.3898407068341765,1.348962981656729,1.348962981656729,17500.0
2001-02-01,1.344874657090319,1.3489624181544877,1.2958215243202955,1.2958215243202955,16000.0
2001-02-02,1.2794710145369863,1.3898407068341765,1.2794710145369863,1.348962981656729,10200.0
2001-02-05,1.3080853539392334,1.348962981656729,1.3080853539392334,1.348962981656729,9400.0
2001-02-06,1.2753820131844245,1.3285229791303743,1.2753820131844245,1.3285229791303743,12500.0
2001-02-07,1.2467682398748376,1.328523555063004,1.2467682398748376,1.2549437616476635,12100.0
2001-02-08,1.267207456311466,1.267207456311466,1.2549441696650898,1.267207456311466,4900.0
2001-02-09,1.226330025706153,1.2631198913917538,1.226330025706153,1.2304177885601084,21700.0
2001-02-12,1.2304173369724964,1.2304173369724964,1.1977152461431682,1.2263295756188306,18500.0
2001-02-13,1.2263295756188306,1.2304173369724964,1.2058907688505005,1.2263295756188306,22200.0
2001-02-14,1.2140665475105028,1.267207456311466,1.2140665475105028,1.267207456311466,39500.0
2001-02-15,1.2876463648486984,1.308085175925992,1.226329834156879,1.267207456311466,54700.0
2001-02-16,1.226329973587745,1.2590320750295676,1.1036969957209606,1.1036969957209606,53000.0
2001-02-19,1.160925316814001,1.1854519828250802,1.1036966568612954,1.1241354639872618,15300.0
2001-02-20,1.1323106760117396,1.2181537398362945,1.1323106760117396,1.2181537398362945,17200.0
2001-02-21,1.205890857252881,1.205890857252881,1.1323110500329288,1.185452048986207,5600.0
2001-02-22,1.1650128147846874,1.246768122260432,1.1650128147846874,1.2058905172525087,115100.0
2001-02-23,1.2631194435638473,1.2876461094518217,1.2099785453030625,1.246768397945144,8400.0
2001-02-26,1.24676801134705,1.308084510864073,1.24676801134705,1.308084510864073,10400.0
2001-02-27,1.3285234109888462,1.3285234109888462,1.2876458065577634,1.2876458065577634,6300.0
2001-02-28,1.3285229791303743,1.3816639450763246,1.287645387987232,1.3285229791303743,9100.0
2001-03-01,1.3080845496582971,1.3080845496582971,1.287645748366427,1.2999090291415494,3200.0
2001-03-02,1.328524167797981,1.3694017955154767,1.328524167797981,1.348962981656729,9900.0
2001-03-05,1.348962981656729,1.377577321058976,1.348962981656729,1.348962981656729,5900.0
2001-03-06,1.3530507444284787,1.3857529440624268,1.328524167797981,1.348962981656729,10000.0
2001-03-07,1.3489626618511974,1.3653137090617686,1.3489626618511974,1.3653137090617686,1000.0
2001-03-08,1.348961987109708,1.3898396821493235,1.348961987109708,1.3898396821493235,7200.0
2001-03-09,1.3694010568790584,1.4307175628419595,1.3489622540447246,1.4307175628419595,10900.0
2001-03-12,1.3694009778430145,1.4511562819216777,1.3694009778430145,1.3694009778430145,35000.0
2001-03-13,1.3694010379520638,1.4102787405156454,1.3694010379520638,1.4102787405156454,4000.0
2001-03-14,1.389840441869909,1.389840441869909,1.3530504864779829,1.3530504864779829,7600.0
2001-03-15,1.377576498504891,1.377576498504891,1.3694009778430145,1.3694009778430145,2900.0
2001-03-16,1.3898396821493235,1.4266295199710854,1.3898396821493235,1.3898396821493235,13600.0
2001-03-19,1.348961987109708,1.3898396821493235,1.348961987109708,1.3898396821493235,4400.0
2001-03-20,1.3489625048038354,1.4102790221648849,1.3489625048038354,1.373489072764288,5200.0
2001-03-21,1.377576498504891,1.377576498504891,1.3694009778430145,1.3694009778430145,11300.0
2001-03-22,1.348962981656729,1.348962981656729,1.348962981656729,1.348962981656729,7100.0
2001-03-23,1.348962981656729,1.348962981656729,1.348962981656729,1.348962981656729,2400.0
2001-03-26,1.3489627244855389,1.3530504864779829,1.3489627244855389,1.3530504864779829,2900.0
2001-03-27,1.34896223424549,1.357137755259228,1.34896223424549,1.357137755259228,3900.0
2001-03-28,1.3489626618511974,1.3653137090617686,1.3489626618511974,1.3653137090617686,346600.0
2001-03-29,1.471595575549809,1.471595575549809,1.4143669117843876,1.4225424351794476,15200.0
2001-03-30,1.422542041708226,1.4307175628419595,1.3898399571732918,1.4307175628419595,10900.0
2001-04-02,1.4307175628419595,1.4307175628419595,1.4307175628419595,1.4307175628419595,3100.0
2001-04-03,1.4266302335613392,1.4266302335613392,1.35305042365384,1.3653137090617686,10600.0
2001-04-04,1.3489627244855389,1.3734892964402006,1.3489627244855389,1.3530504864779829,6500.0
2001-04-05,1.389840157717323,1.389840157717323,1.308084837123378,1.3612257321604984,192100.0
2001-04-06,1.3489624486903935,1.3694012544739012,1.308084837123378,1.3612257321604984,5300.0
2001-04-09,1.3326114078047449,1.3366991689729226,1.3326114078047449,1.3366991689729226,600.0
2001-04-10,1.3366996933414803,1.348962981656729,1.328524167797981,1.348962981656729,3900.0
2001-04-11,1.3162601692849956,1.3489622538143446,1.2508559027663977,1.2508559027663977,12600.0
2001-04-12,1.267207415783099,1.324436182429145,1.267207415783099,1.324436182429145,4900.0
2001-04-16,1.3366996933414803,1.406191757921175,1.2917343028522352,1.348962981656729,6900.0
2001-04-17,1.328524064377662,1.328524064377662,1.27947091493526,1.27947091493526,1600.0
2001-04-18,1.279471040267531,1.3489630087847777,1.2304177885601084,1.2304177885601084,34300.0
2001-04-19,1.2508559027663977,1.2835580847556465,1.2508559027663977,1.2508559027663977,3200.0
2001-04-20,1.2672075301147148,1.27947091493526,1.2549442427541142,1.27947091493526,11100.0
2001-04-23,1.2794703239793703,1.2794703239793703,1.2753824659539734,1.2753824659539734,13000.0
2001-04-24,1.2753824472256614,1.2835580656965015,1.2753824472256614,1.2835580656965015,9500.0
2001-04-25,1.275382727396806,1.3448747687154503,1.275382727396806,1.3448747687154503,9500.0
2001-04-26,1.2876458065577634,1.2876458065577634,1.2876458065577634,1.2876458065577634,900.0
2001-04-27,1.287645845321815,1.3285234509835016,1.2508559027663977,1.2508559027663977,3800.0
2001-04-30,1.308084510864073,1.348962112235495,1.2345047309356234,1.308084510864073,13000.0
2001-05-01,1.267207456311466,1.267207456311466,1.267207456311466,1.267207456311466,2000.0
2001-05-02,1.2876458065577634,1.2876458065577634,1.2876458065577634,1.2876458065577634,2400.0
2001-05-03,1.3039974137105332,1.308085175925992,1.267207456311466,1.267207456311466,8800.0
2001-05-04,1.246768104666784,1.2876458065577634,1.246768104666784,1.2876458065577634,3000.0
2001-05-07,1.2672071891554906,1.2876460933837393,1.103696637548931,1.2263295756188306,26700.0
2001-05-08,1.2672071891554906,1.2672071891554906,1.2263295756188306,1.2263295756188306,1200.0
2001-05-09,1.2672069450310723,1.2672069450310723,1.2467681422002292,1.2508559027663977,2100.0
2001-05-10,1.25085615934982,1.25085615934982,1.2263295909217655,1.246768397945144,7500.0
2001-05-11,1.246768397945144,1.246768397945144,1.246768397945144,1.246768397945144,1000.0
2001-05-14,1.230417605578348,1.230417605578348,1.1854522208718703,1.1977155076100008,5600.0
2001-05-15,1.2058913147440893,1.2058913147440893,1.1895402619274855,1.1895402619274855,2500.0
2001-05-16,1.1895402619274855,1.1895402619274855,1.1895402619274855,1.1895402619274855,0.0
2001-05-17,1.11187202737044,1.1445741142913657,1.0587310386640294,1.0832577013146305,34200.0
2001-05-18,1.2058906992573712,1.2058906992573712,1.1363986627955838,1.1650129906198854,25800.0
2001-05-22,1.2672071891554906,1.2876460933837393,1.2263295756188306,1.2263295756188306,27500.0
2001-05-23,1.2672071891554906,1.2672071891554906,1.2263295756188306,1.2263295756188306,24600.0
2001-05-24,1.2835580845448675,1.320347929634344,1.2672069448229786,1.2753824659539734,129300.0
2001-05-25,1.308084608773305,1.3285234109888462,1.2672069068823253,1.2876458065577634,14700.0
2001-05-28,1.2876463648486984,1.2876463648486984,1.267207456311466,1.267207456311466,2700.0
2001-05-29,1.283558046114655,1.2876458065577634,1.2672069068823253,1.2876458065577634,3700.0
2001-05-30,1.2876463648486984,1.2876463648486984,1.267207456311466,1.267207456311466,5200.0
2001-05-31,1.2467686452341724,1.267207456311466,1.226329834156879,1.267207456311466,29300.0
2001-06-01,1.2467686452341724,1.267207456311466,1.2304175963723376,1.267207456311466,3700.0
2001-06-04,1.2672071891554906,1.2876460933837393,1.2263295756188306,1.2263295756188306,11200.0
2001-06-05,1.2467683823871605,1.2467683823871605,1.2263295756188306,1.2263295756188306,300.0
2001-06-06,1.2345051137311167,1.246768397945144,1.2263295909217655,1.246768397945144,6500.0
2001-06-07,1.2876458065577634,1.2876458065577634,1.2876458065577634,1.2876458065577634,600.0
2001-06-08,1.246768104666784,1.2876458065577634,1.2385925837805674,1.2876458065577634,5200.0
2001-06-11,1.267207456311466,1.267207456311466,1.2467686452341724,1.267207456311466,7100.0
2001-06-12,1.2549441696650898,1.267207456311466,1.2549441696650898,1.267207456311466,8300.0
2001-06-13,1.2958218892796156,1.2958218892796156,1.267207456311466,1.267207456311466,6600.0
2001-06-14,1.2549435316213349,1.308084510864073,1.2549435316213349,1.308084510864073,2200.0
2001-06-15,1.308084510864073,1.308084510864073,1.308084510864073,1.308084510864073,0.0
2001-06-18,1.2917332659445704,1.3080843039061678,1.2590310925615011,1.2712943710326994,7600.0
2001-06-19,1.275382306689051,1.275382306689051,1.2590312664689176,1.2590312664689176,7200.0
2001-06-20,1.2590316821591714,1.2590316821591714,1.246768397945144,1.246768397945144,6000.0
2001-06-21,1.2467690561495417,1.2467690561495417,1.2345057654613787,1.2345057654613787,8500.0
2001-06-22,1.2345051137311167,1.246768397945144,1.2345051137311167,1.246768397945144,3900.0
2001-06-25,1.267207456311466,1.267207456311466,1.2345053585877963,1.267207456311466,10500.0
2001-06-26,1.2345057654613787,1.2385935290240997,1.2345057654613787,1.2345057654613787,2800.0
2001-06-27,1.2345051137311167,1.246768397945144,1.2345051137311167,1.246768397945144,1100.0
2001-06-28,1.234504919421345,1.2631192447502115,1.234504919421345,1.238592680182612,4100.0
2001-06-29,1.2385935290240997,1.2385935290240997,1.2345057654613787,1.2345057654613787,1500.0
2001-07-03,1.24676801134705,1.308084510864073,1.2426802512099078,1.308084510864073,4400.0
2001-07-04,1.2590323468377045,1.3080856070503266,1.2345057654613787,1.2345057654613787,3800.0
2001-07-05,1.238592680182612,1.238592680182612,1.238592680182612,1.238592680182612,2700.0
2001-07-06,1.2467682017051451,1.2467682017051451,1.238592680182612,1.238592680182612,5000.0
2001-07-09,1.246768397945144,1.246768397945144,1.2385928751357926,1.246768397945144,11100.0
2001-07-10,1.238592621067892,1.2508559027663977,1.238592621067892,1.2508559027663977,16400.0
2001-07-11,1.238592680182612,1.238592680182612,1.238592680182612,1.238592680182612,4100.0
2001-07-12,1.2385927945577406,1.2631193613901917,1.2385927945577406,1.2631193613901917,8400.0
2001-07-13,1.238592680182612,1.238592680182612,1.238592680182612,1.238592680182612,2400.0
2001-07-16,1.2345050334189984,1.2672071225289332,1.2345050334189984,1.2631193613901917,13100.0
2001-07-17,1.267207456311466,1.267207456311466,1.267207456311466,1.267207456311466,1000.0
2001-07-18,1.2794705706764071,1.2794705706764071,1.2263295756188306,1.2263295756188306,8100.0
2001-07-19,1.2263295756188306,1.2263295756188306,1.2263295756188306,1.2263295756188306,3700.0
2001-07-20,1.2263295756188306,1.2263295756188306,1.2263295756188306,1.2263295756188306,0.0
2001-07-23,1.2467683823871605,1.2467683823871605,1.2263295756188306,1.2263295756188306,7100.0
2001-07-24,1.2263295756188306,1.2467683823871605,1.2263295756188306,1.2263295756188306,6000.0
2001-07-25,1.2263295756188306,1.2263295756188306,1.2263295756188306,1.2263295756188306,22500.0
2001-07-26,1.2263295756188306,1.2467683823871605,1.2263295756188306,1.2263295756188306,21400.0
2001-07-27,1.2263295756188306,1.2263295756188306,1.2263295756188306,1.2263295756188306,7800.0
2001-07-30,1.2263295756188306,1.2263295756188306,1.2263295756188306,1.2263295756188306,2400.0
2001-07-31,1.2263295756188306,1.2263295756188306,1.18545196208217,1.2263295756188306,45600.0
2001-08-01,1.2263295756188306,1.2263295756188306,1.2263295756188306,1.2263295756188306,0.0
2001-08-02,1.2058905172525087,1.2058905172525087,1.185451714748547,1.2058905172525087,3200.0
2001-08-03,1.2058905172525087,1.2058905172525087,1.2058905172525087,1.2058905172525087,200.0
2001-08-07,1.1854522772524965,1.1854522772524965,1.1159602183047457,1.1159602183047457,7100.0
2001-08-08,1.0832578497353291,1.165013078239194,1.0832578497353291,1.1241354639872618,18300.0
2001-08-09,1.087344716853988,1.09143247491713,1.087344716853988,1.09143247491713,1600.0
2001-08-10,1.1118720829669666,1.12413536617551,1.0873455165498798,1.1200476051059958,12800.0
2001-08-13,1.0873457320547415,1.1036967795734711,0.9810638257230702,0.9810638257230702,10300.0
2001-08-14,0.9810640696100072,1.0628193275275457,0.9810640696100072,1.0015028840893918,5600.0
2001-08-15,1.0628193356883515,1.0832582477846304,0.9810640771430598,1.0219417064157057,24400.0
2001-08-16,1.0219417064157057,1.0628193356883515,1.0219417064157057,1.0219417064157057,8900.0
2001-08-17,1.0219412672810406,1.0628188789883166,1.0219412672810406,1.0628188789883166,2100.0
2001-08-20,1.021941444519893,1.021941444519893,0.9810638257230702,0.9810638257230702,4700.0
2001-08-21,0.985151743614338,1.0015027937224688,0.985151743614338,0.985151743614338,3700.0
2001-08-22,0.9851518325058845,1.0015028840893918,0.9810640696100072,1.0015028840893918,5500.0
2001-08-23,1.009677958769193,1.1200476051059958,1.009677958769193,1.1200476051059958,7200.0
2001-08-24,1.120047632838417,1.120047632838417,1.0628188789883166,1.0628188789883166,1000.0
2001-08-27,1.0219417064157057,1.0219417064157057,0.9810640771430598,1.0219417064157057,10000.0
2001-08-28,0.9933273659248536,1.0219417064157057,0.9933273659248536,1.0219417064157057,5500.0
2001-08-29,1.1200476051059958,1.1200476051059958,1.1200476051059958,1.1200476051059958,600.0
2001-08-30,1.0219415668878098,1.0301170916261169,1.0219415668878098,1.026029329256963,2700.0
2001-08-31,1.0260290284517684,1.0628188789883166,1.0260290284517684,1.0628188789883166,6700.0
2001-09-04,1.0628188789883166,1.0628188789883166,1.0628188789883166,1.0628188789883166,3000.0
2001-09-05,1.0628188789883166,1.0628188789883166,1.0628188789883166,1.0628188789883166,11600.0
2001-09-06,1.0628190250880267,1.0628190250880267,1.0342046929594833,1.0342046929594833,6800.0
2001-09-07,1.0219417064157057,1.0628193356883515,1.0219417064157057,1.0219417064157057,4500.0
2001-09-10,1.0219417064157057,1.0219417064157057,1.0219417064157057,1.0219417064157057,7300.0
2001-09-11,0.9810638257230702,0.9810638257230702,0.9810638257230702,0.9810638257230702,900.0
2001-09-13,0.98106340783516,0.98106340783516,0.919746908298004,0.9401857089904264,4000.0
2001-09-14,0.948361450343918,0.948361450343918,0.9197471227041208,0.9197471227041208,8300.0
2001-09-17,0.9197465989092368,0.9197465989092368,0.8584301199980118,0.8911322875652649,7200.0
2001-09-18,0.8993082021761544,0.8993082021761544,0.8625182596011024,0.8829571599027533,19300.0
2001-09-19,0.8993085954278173,0.8993085954278173,0.8993085954278173,0.8993085954278173,100.0
2001-09-20,0.8461672780959656,0.8584305606817151,0.8175529520625502,0.8175529520625502,8500.0
2001-09-21,0.8175529321614012,0.821640692923812,0.8175529321614012,0.821640692923812,9000.0
2001-09-24,0.8952207280936461,0.9197472993526672,0.8298164406096591,0.8584307737451837,4500.0
2001-09-25,0.8298162346482997,0.8298162346482997,0.8175529520625502,0.8175529520625502,1000.0
2001-09-26,0.8257286787331556,0.8584307737451837,0.8216409168566521,0.8584307737451837,7200.0
2001-09-27,0.8584307737451837,0.8584307737451837,0.8584307737451837,0.8584307737451837,11700.0
2001-09-28,0.8584307737451837,0.8584307737451837,0.8584307737451837,0.8584307737451837,2700.0
2001-10-01,0.8584307737451837,0.8584307737451837,0.8584307737451837,0.8584307737451837,10000.0
2001-10-02,0.8584307737451837,0.8584307737451837,0.8584307737451837,0.8584307737451837,2200.0
2001-10-03,0.8584307737451837,0.8625185356216872,0.776675487485148,0.8584307737451837,6600.0
2001-10-04,0.8584305956172174,0.8747817371902314,0.8175529853344586,0.8747817371902314,3200.0
2001-10-05,0.8584307737451837,0.8584307737451837,0.8584307737451837,0.8584307737451837,200.0
2001-10-09,0.8584307737451837,0.887045204340639,0.7562366781026305,0.8584307737451837,7700.0
2001-10-10,0.8584307737451837,0.8584307737451837,0.8584307737451837,0.8584307737451837,1500.0
2001-10-11,0.8584307737451837,0.8584307737451837,0.8584307737451837,0.8584307737451837,6100.0
2001-10-12,0.8584307737451837,0.8584307737451837,0.7562366781026305,0.8584307737451837,5300.0
2001-10-15,0.8175531549801486,0.8584307737451837,0.8175531549801486,0.8584307737451837,5200.0
2001-10-16,0.8788696805876319,0.8829574424641355,0.8584307737451837,0.8584307737451837,12200.0
2001-10-17,0.8584307737451837,0.8747819187111284,0.8584307737451837,0.8584307737451837,4200.0
2001-10-18,0.8584307737451837,0.8584307737451837,0.8584307737451837,0.8584307737451837,1100.0
2001-10-19,0.8788695182722632,0.8788695182722632,0.8584306152046052,0.8666061374477034,12000.0
2001-10-22,0.8788695960714974,0.8788695960714974,0.8788695960714974,0.8788695960714974,2000.0
2001-10-23,0.9401862071166192,0.9810639276190452,0.9074841086826312,0.972888403010548,137700.0
2001-10-24,0.9401858456729648,0.960624649336744,0.9401858456729648,0.960624649336744,6100.0
2001-10-25,0.9279225634746974,0.960624649336744,0.9279225634746974,0.960624649336744,15400.0
2001-10-26,0.960624649336744,0.960624649336744,0.960624649336744,0.960624649336744,11000.0
2001-10-29,0.9442738629217022,0.9442738629217022,0.9442738629217022,0.9442738629217022,400.0
2001-10-30,0.9442734691289104,0.9442734691289104,0.9401857089904264,0.9401857089904264,15900.0
2001-10-31,0.9401858456729648,0.960624649336744,0.9401858456729648,0.960624649336744,11600.0
2001-11-01,0.960624649336744,0.960624649336744,0.960624649336744,0.960624649336744,0.0
2001-11-02,0.960624649336744,0.960624649336744,0.9483613671384764,0.960624649336744,3900.0
2001-11-05,0.9974145933914496,1.0015023541242054,0.960624649336744,0.960624649336744,26800.0
2001-11-06,0.960624649336744,0.9647124100694996,0.960624649336744,0.960624649336744,21500.0
2001-11-07,0.960624649336744,0.960624649336744,0.960624649336744,0.960624649336744,7100.0
2001-11-08,0.9688004426240922,0.9810638257230702,0.9688004426240922,0.9810638257230702,3800.0
2001-11-09,0.9688001708022556,0.9688001708022556,0.960624649336744,0.960624649336744,200.0
2001-11-12,0.9810638257230702,0.9810638257230702,0.9606249188647276,0.9810638257230702,2600.0
2001-11-13,0.9647124101525708,0.9810635505449056,0.9647124101525708,0.976975789811798,5100.0
2001-11-14,0.9688004426240922,0.9810638257230702,0.9688004426240922,0.9810638257230702,12700.0
2001-11-15,1.0015028840893918,1.0219416985687764,0.9810640696100072,1.0015028840893918,20600.0
2001-11-16,0.9851518325058845,1.0015028840893918,0.9851518325058845,1.0015028840893918,22800.0
2001-11-19,1.0015022938558722,1.0015022938558722,0.9892390123955834,0.9892390123955834,7600.0
2001-11-20,1.0015025789664398,1.038292433820745,1.0015025789664398,1.038292433820745,14500.0
2001-11-21,1.038292311963951,1.0628188789883166,1.0301167896224956,1.0628188789883166,12900.0
2001-11-22,1.0832577013146305,1.0832577013146305,1.062818799529145,1.0832577013146305,4100.0
2001-11-23,1.0423802927020112,1.0464680547337863,1.0423802927020112,1.0423802927020112,3200.0
2001-11-26,1.1854519090299729,1.1854519090299729,1.050555595476134,1.0628188789883166,3400.0
2001-11-27,1.0464679155432688,1.0464679155432688,1.0464679155432688,1.0464679155432688,700.0
2001-11-28,1.046468141102731,1.062819190579345,1.026029329256963,1.026029329256963,7300.0
2001-11-29,1.026029329256963,1.026029329256963,1.026029329256963,1.026029329256963,1400.0
2001-11-30,1.0260294693429703,1.0260294693429703,1.0219417064157057,1.0219417064157057,800.0
2001-12-03,1.0219417064157057,1.0219417064157057,1.0219417064157057,1.0219417064157057,600.0
2001-12-04,1.0219417064157057,1.0219417064157057,1.0219417064157057,1.0219417064157057,1000.0
2001-12-05,1.0505555694643378,1.1200476051059958,1.0505555694643378,1.1200476051059958,3200.0
2001-12-06,1.0832580104796972,1.0914335345432475,1.0423802927020112,1.0423802927020112,14200.0
2001-12-07,1.09143247491713,1.09143247491713,1.046467038762729,1.09143247491713,1600.0
2001-12-10,1.0628193356883515,1.0628193356883515,1.0219417064157057,1.0219417064157057,2500.0
2001-12-11,1.083257970175059,1.083257970175059,0.9810638257230702,0.9810638257230702,7800.0
2001-12-12,1.042379763338258,1.0546430432057805,0.9810633640006458,1.0546430432057805,13300.0
2001-12-13,0.993327358297638,1.0015028840893918,0.9892395954017612,1.0015028840893918,10200.0
2001-12-14,0.9892396029975892,1.0505560469065576,0.9892396029975892,1.0219417064157057,7900.0
2001-12-17,1.0219412750165042,1.0219412750165042,1.0137657526131654,1.0137657526131654,33200.0
2001-12-18,1.0015028840893918,1.0015028840893918,1.0015028840893918,1.0015028840893918,10300.0
2001-12-19,1.0219417064157057,1.0301172322702348,1.001502891779383,1.0219417064157057,10900.0
2001-12-20,1.0219412672810406,1.0628188789883166,0.9810636555737646,1.0628188789883166,19000.0
2001-12-21,1.0628187432971077,1.0628187432971077,0.9933268122668476,0.9933268122668476,8200.0
2001-12-24,0.9892396029975892,1.0219417064157057,0.9851518400703244,1.0219417064157057,19200.0
2001-12-27,1.0219417064157057,1.0219417064157057,1.0219417064157057,1.0219417064157057,1700.0
2001-12-28,1.0219417064157057,1.0219417064157057,1.0219417064157057,1.0219417064157057,1300.0
2001-12-31,1.0219417064157057,1.0219417064157057,1.0219417064157057,1.0219417064157057,2100.0
2002-01-02,1.0260292445749104,1.0423802927020112,1.0260292445749104,1.0423802927020112,200.0
2002-01-03,1.0628192714587323,1.1036969957209606,1.0628192714587323,1.1036969957209606,2200.0
2002-01-04,1.1445742510855914,1.2263295756188306,1.1445742510855914,1.2263295756188306,19000.0
2002-01-07,1.2263301307648442,1.2263301307648442,1.1854524987233344,1.1895402619274855,9600.0
2002-01-08,1.2058905172525087,1.2263293197564704,1.2018027567517162,1.2058905172525087,12100.0
2002-01-09,1.2263294869130934,1.2263294869130934,1.1282231240616494,1.1445741682935713,2500.0
2002-01-10,1.1323107096697775,1.1323107096697775,1.1323107096697775,1.1323107096697775,500.0
2002-01-11,1.1241354639872618,1.1241354639872618,1.1241354639872618,1.1241354639872618,6000.0
2002-01-14,1.1445742711132278,1.1445742711132278,1.1241354639872618,1.1241354639872618,5400.0
2002-01-15,1.1241354639872618,1.1241354639872618,1.1241354639872618,1.1241354639872618,1300.0
2002-01-16,1.1445741682935713,1.1445741682935713,1.1445741682935713,1.1445741682935713,1100.0
2002-01-17,1.0709944679998296,1.1241354639872618,1.0709944679998296,1.1241354639872618,2700.0
2002-01-18,1.1241354639872618,1.1241354639872618,1.1241354639872618,1.1241354639872618,0.0
2002-01-21,1.1241354639872618,1.1241354639872618,1.1241354639872618,1.1241354639872618,1000.0
2002-01-22,1.165013078239194,1.165013078239194,1.1241354639872618,1.1241354639872618,2700.0
2002-01-23,1.128223288379594,1.185452048986207,1.128223288379594,1.185452048986207,1100.0
2002-01-24,1.1650129735834742,1.2222417258551128,1.1445741682935713,1.1445741682935713,11900.0
2002-01-25,1.1445741682935713,1.1445741682935713,1.1445741682935713,1.1445741682935713,2300.0
2002-01-28,1.0709943607108403,1.0709943607108403,1.0709943607108403,1.0709943607108403,1100.0
2002-01-29,1.124135576678133,1.124135576678133,1.0791701964933766,1.0791701964933766,2600.0
2002-01-30,1.1363985925611342,1.1363985925611342,1.0832577013146305,1.0832577013146305,4800.0
2002-01-31,1.0791704196395937,1.1036969957209606,1.0791704196395937,1.1036969957209606,1300.0
2002-02-01,1.0832577823018688,1.0832577823018688,1.0628188789883166,1.0628188789883166,5000.0
2002-02-04,1.0628190516935354,1.0791701964933766,1.0423802425186466,1.0791701964933766,4000.0
2002-02-05,1.0628192714587323,1.1036969957209606,1.0628192714587323,1.1036969957209606,5700.0
2002-02-06,1.0750821795843988,1.124135309965787,1.0750821795843988,1.0832577013146305,1600.0
2002-02-07,1.0709943607108403,1.0709943607108403,1.0709943607108403,1.0709943607108403,3000.0
2002-02-08,1.103696245746067,1.1241350452587957,1.087345206135884,1.087345206135884,6100.0
2002-02-11,1.075081926428247,1.09143296603843,1.066906309163272,1.087345206135884,8700.0
2002-02-12,1.0709947968191875,1.1036969957209606,1.0669070341389604,1.1036969957209606,4200.0
2002-02-13,1.12413536617551,1.1445741715230826,1.1200476051059958,1.1200476051059958,2400.0
2002-02-14,1.1650129906198854,1.1650129906198854,1.1650129906198854,1.1650129906198854,2200.0
2002-02-15,1.1650129906198854,1.226329504846158,1.107784334971282,1.1650129906198854,15200.0
2002-02-18,1.107784398902597,1.2672071891554906,1.107784398902597,1.2263295756188306,148400.0
2002-02-19,1.2263301307648442,1.2263301307648442,1.1895402619274855,1.1895402619274855,6500.0
2002-02-20,1.201803007496834,1.2263295756188306,1.152749773792923,1.2263295756188306,16800.0
2002-02-21,1.222241743728401,1.226329504846158,1.1650129906198854,1.1650129906198854,7700.0
2002-02-22,1.1895398106395418,1.1895398106395418,1.185452048986207,1.185452048986207,3300.0
2002-02-25,1.1895394584632684,1.2876458065577634,1.1895394584632684,1.2876458065577634,44400.0
2002-02-26,1.246768397945144,1.246768397945144,1.2263295909217655,1.246768397945144,3500.0
2002-02-27,1.2304170628943507,1.2876458065577634,1.2304170628943507,1.2876458065577634,2000.0
2002-02-28,1.246768104666784,1.2876458065577634,1.246768104666784,1.2876458065577634,9900.0
2002-03-01,1.3039971546809066,1.3489625301189052,1.3039971546809066,1.3448747687154503,8300.0
2002-03-04,1.3612252663836286,1.4102784809391913,1.348961987109708,1.3898396821493235,19700.0
2002-03-05,1.406190999654384,1.4102787602218716,1.3694010570870945,1.406190999654384,13400.0
2002-03-06,1.4061909182813543,1.4102786786122925,1.3694009778430145,1.3694009778430145,9600.0
2002-03-07,1.4102792518321272,1.4102792518321272,1.3489627244855389,1.3530504864779829,12100.0
2002-03-08,1.3489617747019458,1.3489617747019458,1.3285229791303743,1.3285229791303743,4700.0
2002-03-11,1.3326116765157645,1.4021037278472397,1.3285239145233203,1.3530504864779829,3400.0
2002-03-12,1.369400785899576,1.3898396821493235,1.348961987109708,1.3898396821493235,7500.0
2002-03-13,1.4021035988028054,1.4061913604190268,1.3694014084131116,1.377576931645554,8200.0
2002-03-14,1.3775768340910302,1.4061912608381428,1.3530502661305774,1.373489072764288,2900.0
2002-03-15,1.406190721181218,1.406190721181218,1.3898396821493235,1.3898396821493235,7300.0
2002-03-18,1.3694014084131116,1.389840313954142,1.3694014084131116,1.377576931645554,3800.0
2002-03-19,1.3612257321604984,1.4021034411874276,1.3571379710037967,1.3612257321604984,5100.0
2002-03-20,1.389839957384433,1.406190999654384,1.3571377753846312,1.406190999654384,9700.0
2002-03-21,1.4102787405156454,1.4102787405156454,1.389839937963804,1.4102787405156454,6200.0
2002-03-22,1.406190980005277,1.4102787405156454,1.389839937963804,1.4102787405156454,30000.0
2002-03-25,1.4102786786122925,1.4102786786122925,1.3694009778430145,1.3694009778430145,11100.0
2002-03-26,1.369400785899576,1.3898396821493235,1.369400785899576,1.3898396821493235,5400.0
2002-03-27,1.3898407068341765,1.3898407068341765,1.348962981656729,1.348962981656729,17900.0
2002-03-28,1.3571376968501987,1.3694009778430145,1.3285233745336291,1.3694009778430145,5600.0
2002-04-01,1.385752196606425,1.4307175628419595,1.328523451210391,1.4307175628419595,28500.0
2002-04-02,1.4307175628419595,1.4307175628419595,1.4102787600076256,1.4307175628419595,16500.0
2002-04-03,1.4307175628419595,1.4307175628419595,1.4102787600076256,1.4307175628419595,20400.0
2002-04-04,1.430717109171347,1.430717109171347,1.410278312818016,1.4266293499006808,4300.0
2002-04-05,1.4143665205744924,1.4307175628419595,1.4102787600076256,1.4307175628419595,9700.0
2002-04-08,1.4102787405156454,1.4102787405156454,1.4102787405156454,1.4102787405156454,3400.0
2002-04-09,1.4184542222381693,1.4184542222381693,1.4184542222381693,1.4184542222381693,2500.0
2002-04-10,1.4102795206929244,1.4102795206929244,1.3326119305697308,1.348962981656729,5900.0
2002-04-11,1.340786982150351,1.3775768340910302,1.3285236981701245,1.373489072764288,9900.0
2002-04-12,1.348962981656729,1.348962981656729,1.328524167797981,1.348962981656729,1600.0
2002-04-15,1.3448750358651202,1.348962798080579,1.267207456311466,1.267207456311466,5700.0
2002-04-16,1.267206812032761,1.308084510864073,1.267206812032761,1.308084510864073,1900.0
2002-04-17,1.303997372005534,1.324436182429145,1.299909609920812,1.324436182429145,3700.0
2002-04-18,1.308084766980324,1.308084766980324,1.3039970060428192,1.3039970060428192,1100.0
2002-04-19,1.3244362037183128,1.328523965868742,1.3203484415678832,1.3203484415678832,7300.0
2002-04-22,1.3203484415678832,1.3489627766208891,1.3203484415678832,1.3203484415678832,6800.0
2002-04-23,1.3203484415678832,1.3203484415678832,1.3203484415678832,1.3203484415678832,700.0
2002-04-24,1.3285229791303743,1.3285229791303743,1.3285229791303743,1.3285229791303743,1000.0
2002-04-25,1.3285229791303743,1.3285229791303743,1.3285229791303743,1.3285229791303743,0.0
2002-04-26,1.3203482736596417,1.3203482736596417,1.2099786121737826,1.2099786121737826,19700.0
2002-04-29,1.2712946867201909,1.287645826201972,1.2712946867201909,1.2835580656965015,8700.0
2002-04-30,1.27947091493526,1.27947091493526,1.2304176680329135,1.27947091493526,400.0
2002-05-01,1.267207456311466,1.267207456311466,1.267207456311466,1.267207456311466,4500.0
2002-05-02,1.283558332030073,1.3080849001520694,1.2058907688505005,1.2263295756188306,4200.0
2002-05-03,1.2263295756188306,1.2263295756188306,1.2058907688505005,1.2263295756188306,3400.0
2002-05-06,1.2263289038126532,1.3285229791303743,1.2263289038126532,1.3285229791303743,2500.0
2002-05-07,1.291733470315504,1.308084510864073,1.2876457101783616,1.308084510864073,4000.0
2002-05-08,1.308084510864073,1.308084510864073,1.308084510864073,1.308084510864073,1700.0
2002-05-09,1.328523451210391,1.4307175628419595,1.328523451210391,1.4307175628419595,45800.0
2002-05-10,1.430717783145967,1.6024039483106556,1.3980156935755177,1.5329119105135358,26600.0
2002-05-13,1.5533507676109428,1.5533507676109428,1.4715954435345948,1.4715954435345948,21600.0
2002-05-14,1.4307175628419595,1.4715951685106268,1.4307175628419595,1.4307175628419595,18500.0
2002-05-15,1.4307175628419595,1.4307175628419595,1.4307175628419595,1.4307175628419595,7100.0
2002-05-16,1.4307175628419595,1.4307175628419595,1.4307175628419595,1.4307175628419595,1000.0
2002-05-17,1.410279023572272,1.4715954435345948,1.410279023572272,1.4715954435345948,9300.0
2002-05-21,1.492034540972717,1.5533509688798577,1.492034540972717,1.5533509688798577,40600.0
2002-05-22,1.5329115439241776,1.6146668457587787,1.5124727428305005,1.6146668457587787,129900.0
2002-05-23,1.6473688528083228,1.6555443723914016,1.59831563784997,1.6555443723914016,30800.0
2002-05-24,1.6351055040292384,1.6351055040292384,1.5942279054124606,1.5942279054124606,13200.0
2002-05-27,1.573789778182238,1.5942286849445486,1.5533509688798577,1.5533509688798577,5100.0
2002-05-28,1.5533510982219272,1.6146676286946102,1.5533510982219272,1.5737899092261756,5300.0
2002-05-29,1.512472980807699,1.6514569475727665,1.512472980807699,1.6351059041251004,6100.0
2002-05-30,1.6351064396988582,1.6351064396988582,1.5737899092261756,1.5737899092261756,55300.0
2002-05-31,1.512473025123387,1.5492628739585836,1.4715953178465926,1.5492628739585836,9900.0
2002-06-03,1.5451746713547954,1.5451746713547954,1.4756826570675017,1.492033793780892,4500.0
2002-06-04,1.5533501909815497,1.5737889900484354,1.492033793780892,1.492033793780892,3400.0
2002-06-05,1.492033793780892,1.492033793780892,1.430717299120353,1.492033793780892,6100.0
2002-06-06,1.5329119105135358,1.5329119105135358,1.5329119105135358,1.5329119105135358,5600.0
2002-06-07,1.4715954435345948,1.4715954435345948,1.4715954435345948,1.4715954435345948,1000.0
2002-06-10,1.4715954435345948,1.4715954435345948,1.4715954435345948,1.4715954435345948,1200.0
2002-06-11,1.4715953951090286,1.5329119105135358,1.4348055443422727,1.5329119105135358,13900.0
2002-06-12,1.4756832048654165,1.4756832048654165,1.4715954435345948,1.4715954435345948,1500.0
2002-06-13,1.4715954435345948,1.4715954435345948,1.4715954435345948,1.4715954435345948,1500.0
2002-06-14,1.4715950272535954,1.4715950272535954,1.4348051856832171,1.4348051856832171,600.0
2002-06-17,1.447068762327015,1.4715953283929175,1.4429810013160314,1.447068762327015,14700.0
2002-06-18,1.4348051856832171,1.4348051856832171,1.4348051856832171,1.4348051856832171,400.0
2002-06-19,1.4348053035778554,1.4470685851089602,1.4102787405156454,1.4102787405156454,3000.0
2002-06-20,1.4511563656762931,1.4511563656762931,1.4307175628419595,1.4307175628419595,6700.0
2002-06-21,1.4307175628419595,1.4307175628419595,1.4307175628419595,1.4307175628419595,0.0
2002-06-24,1.3898396821493235,1.3898396821493235,1.3530497468676816,1.3898396821493235,700.0
2002-06-25,1.4307174802669853,1.4307174802669853,1.3694009778430145,1.3694009778430145,3000.0
2002-06-26,1.369401311437546,1.3898402155311742,1.369401311437546,1.373489072764288,6900.0
2002-06-27,1.3898399367740797,1.3898399367740797,1.357137755259228,1.357137755259228,2000.0
2002-06-28,1.357137755259228,1.357137755259228,1.357137755259228,1.357137755259228,0.0
2002-07-02,1.3285233745336291,1.3694009778430145,1.3285233745336291,1.3694009778430145,3000.0
2002-07-03,1.3489621761883217,1.3898398769576004,1.3489621761883217,1.3694009778430145,9300.0
2002-07-04,1.3694010379520638,1.4102787405156454,1.3694010379520638,1.4102787405156454,3000.0
2002-07-05,1.4102787405156454,1.4102787405156454,1.4102787405156454,1.4102787405156454,500.0
2002-07-08,1.3898396821493235,1.3898396821493235,1.3898396821493235,1.3898396821493235,1900.0
2002-07-09,1.3898396821493235,1.3898396821493235,1.3898396821493235,1.3898396821493235,4000.0
2002-07-10,1.438893305538579,1.5329119105135358,1.438893305538579,1.5329119105135358,20000.0
2002-07-11,1.5329122872176797,1.594228817690362,1.5288245250168295,1.5737899092261756,26000.0
2002-07-12,1.55335051571969,1.6146670231988485,1.55335051571969,1.602403741194997,33300.0
2002-07-15,1.6024042086655008,1.6024042086655008,1.5533509688798577,1.5533509688798577,98800.0
2002-07-16,1.5533509688798577,1.5533509688798577,1.5533509688798577,1.5533509688798577,1400.0
2002-07-17,1.4715954435345948,1.4715954435345948,1.438893352888023,1.4715954435345948,10100.0
2002-07-18,1.4715954435345948,1.4715954435345948,1.4715954435345948,1.4715954435345948,2700.0
2002-07-19,1.4715954435345948,1.4715954435345948,1.4715954435345948,1.4715954435345948,500.0
2002-07-22,1.4715959622691677,1.4756837250409174,1.3448752188849793,1.348962981656729,16500.0
2002-07-23,1.369400651391959,1.3939273049905816,1.369400651391959,1.3939273049905816,5100.0
2002-07-24,1.3694006226514848,1.4266293499006808,1.3694006226514848,1.4266293499006808,9100.0
2002-07-25,1.4307180648819964,1.4307180648819964,1.402103730873138,1.402103730873138,2000.0
2002-07-26,1.3939281032967368,1.430717958574508,1.3939281032967368,1.4225424351794476,14200.0
2002-07-29,1.4307180007288072,1.4307180007288072,1.4143669534569236,1.4143669534569236,1500.0
2002-07-30,1.4184547152748943,1.4184547152748943,1.4143669534569236,1.4143669534569236,2000.0
2002-07-31,1.4225424770928654,1.4225424770928654,1.4143669534569236,1.4143669534569236,1000.0
2002-08-01,1.4143669534569236,1.4143669534569236,1.4143669534569236,1.4143669534569236,2800.0
2002-08-02,1.4715954435345948,1.4715954435345948,1.4715954435345948,1.4715954435345948,100.0
2002-08-06,1.4920338114106335,1.6351055040292384,1.4920338114106335,1.5942279054124606,40700.0
2002-08-07,1.6228428303333964,1.6228428303333964,1.5533507892801026,1.5656140734436397,9300.0
2002-08-08,1.5533506959436925,1.5533506959436925,1.536999651374798,1.536999651374798,7300.0
2002-08-09,1.5533502093358,1.5942279054124606,1.5533502093358,1.5942279054124606,7700.0
2002-08-12,1.573789778182238,1.573789778182238,1.5533509688798577,1.5533509688798577,9400.0
2002-08-13,1.553351044503415,1.5942287625582026,1.553351044503415,1.5615265686223856,6400.0
2002-08-14,1.553351002548598,1.5697020503449095,1.5165611450068963,1.5697020503449095,3700.0
2002-08-15,1.512473350275097,1.5533509688798577,1.512473350275097,1.5533509688798577,8100.0
2002-08-16,1.5329119105135358,1.5329119105135358,1.5329119105135358,1.5329119105135358,3000.0
2002-08-19,1.492033793780892,1.492033793780892,1.492033793780892,1.492033793780892,20600.0
2002-08-20,1.4715949198849183,1.5124726161072055,1.4715949198849183,1.5124726161072055,5400.0
2002-08-21,1.49203434764862,1.49203434764862,1.4715954435345948,1.4715954435345948,2700.0
2002-08-22,1.451156098187239,1.5533501909815497,1.451156098187239,1.492033793780892,4900.0
2002-08-23,1.512473350275097,1.5533509688798577,1.512473350275097,1.5533509688798577,6400.0
2002-08-26,1.5329115439241776,1.6146668457587787,1.5329115439241776,1.6146668457587787,3800.0
2002-08-27,1.6146667047208494,1.6146667047208494,1.5533502093358,1.5942279054124606,4300.0
2002-08-28,1.594228425918043,1.594228425918043,1.5329119105135358,1.5329119105135358,1600.0
2002-08-29,1.5329119105135358,1.5329119105135358,1.520648626924617,1.5329119105135358,3800.0
2002-08-30,1.5124731543027277,1.5329119609568354,1.434805591557201,1.4715954435345948,2400.0
2002-09-03,1.4715954435345948,1.4715954435345948,1.4715954435345948,1.4715954435345948,0.0
2002-09-04,1.49203434764862,1.49203434764862,1.4715954435345948,1.4715954435345948,2500.0
2002-09-05,1.4715954435345948,1.4715954435345948,1.4715954435345948,1.4715954435345948,6900.0
2002-09-06,1.492033793780892,1.492033793780892,1.492033793780892,1.492033793780892,10000.0
2002-09-09,1.49203434764862,1.49203434764862,1.4715954435345948,1.4715954435345948,11000.0
2002-09-10,1.479771281146696,1.5737899092261756,1.479771281146696,1.5737899092261756,3800.0
2002-09-11,1.512472417021014,1.512472417021014,1.5042968983446738,1.5042968983446738,2500.0
2002-09-12,1.5124726161072055,1.5124726161072055,1.5124726161072055,1.5124726161072055,2700.0
2002-09-13,1.5329111656957806,1.541086684116035,1.5329111656957806,1.541086684116035,4400.0
2002-09-16,1.5492622510645455,1.5492622510645455,1.5042968983446738,1.5042968983446738,3500.0
2002-09-17,1.5042970732210237,1.5042970732210237,1.492033793780892,1.492033793780892,800.0
2002-09-18,1.4715954435345948,1.4715954435345948,1.4715954435345948,1.4715954435345948,3300.0
2002-09-19,1.4715954435345948,1.5165609156335491,1.4715954435345948,1.4715954435345948,5100.0
2002-09-20,1.4715953951090286,1.5329119105135358,1.4348055443422727,1.5329119105135358,7800.0
2002-09-23,1.55335021486961,1.55335021486961,1.5124726161072055,1.5124726161072055,10200.0
2002-09-24,1.532911415488408,1.532911415488408,1.5124726161072055,1.5124726161072055,7300.0
2002-09-25,1.5492628739585836,1.5492628739585836,1.5492628739585836,1.5492628739585836,3000.0
2002-09-26,1.5533507164950666,1.5533507164950666,1.520648626924617,1.5329119105135358,8400.0
2002-09-27,1.5329119105135358,1.5329119105135358,1.5329119105135358,1.5329119105135358,0.0
2002-09-30,1.5533509688798577,1.5533509688798577,1.5533509688798577,1.5533509688798577,3000.0
2002-10-01,1.573789778182238,1.573789778182238,1.5329121595774775,1.5533509688798577,3100.0
2002-10-02,1.532911415488408,1.55335021486961,1.5124726161072055,1.5124726161072055,12700.0
2002-10-03,1.5533507164950666,1.5533507164950666,1.5329119105135358,1.5329119105135358,2400.0
2002-10-04,1.532911415488408,1.532911415488408,1.5124726161072055,1.5124726161072055,2400.0
2002-10-07,1.512472592847778,1.512472592847778,1.492033793780892,1.492033793780892,5300.0
2002-10-08,1.49203434764862,1.49203434764862,1.4715954435345948,1.4715954435345948,4400.0
2002-10-09,1.4715950272535954,1.4715950272535954,1.4348051856832171,1.4348051856832171,2300.0
2002-10-10,1.4348053234088265,1.4348053234088265,1.4307175628419595,1.4307175628419595,400.0
2002-10-11,1.4715954435345948,1.4715954435345948,1.4715954435345948,1.4715954435345948,2200.0
2002-10-15,1.4715949198849183,1.5124726161072055,1.4715949198849183,1.5124726161072055,2500.0
2002-10-16,1.4715954435345948,1.49203434764862,1.4715954435345948,1.4715954435345948,4100.0
2002-10-17,1.5124731543027277,1.5124731543027277,1.4715954435345948,1.4715954435345948,3000.0
2002-10-18,1.4715954435345948,1.4715954435345948,1.4715954435345948,1.4715954435345948,1000.0
2002-10-21,1.49203434764862,1.49203434764862,1.4715954435345948,1.4715954435345948,4400.0
2002-10-22,1.4715954435345948,1.4715954435345948,1.4715954435345948,1.4715954435345948,4000.0
2002-10-23,1.492033793780892,1.492033793780892,1.492033793780892,1.492033793780892,1100.0
2002-10-24,1.4715948972541246,1.5737889900484354,1.4715948972541246,1.492033793780892,1500.0
2002-10-25,1.4715953951090286,1.5329119105135358,1.4715953951090286,1.5329119105135358,1100.0
2002-10-28,1.5533509688798577,1.5533509688798577,1.5533509688798577,1.5533509688798577,200.0
2002-10-29,1.5329119105135358,1.5329119105135358,1.5329119105135358,1.5329119105135358,100.0
2002-10-30,1.5329119105135358,1.5329119105135358,1.5329119105135358,1.5329119105135358,4000.0
2002-10-31,1.5533509688798577,1.5533509688798577,1.5329121595774775,1.5533509688798577,3500.0
2002-11-01,1.5329119105135358,1.5533507164950666,1.5329119105135358,1.5329119105135358,3800.0
2002-11-04,1.5369999214379535,1.5533509688798577,1.5369999214379535,1.5533509688798577,7400.0
2002-11-05,1.5737890086441888,1.5942279054124606,1.5737890086441888,1.5942279054124606,8900.0
2002-11-06,1.635105939279699,1.6759835487777277,1.6146671345306842,1.6759835487777277,14100.0
2002-11-07,1.6555452168027454,1.7986169799402991,1.6391941692967311,1.7168615474903677,21800.0
2002-11-08,1.73729918961664,1.73729918961664,1.73729918961664,1.73729918961664,700.0
2002-11-11,1.7904404946532249,1.8394936108278936,1.7904404946532249,1.8190547149619036,17400.0
2002-11-12,1.8190556619045213,1.962127617605658,1.8190556619045213,1.9416887110998224,51900.0
2002-11-13,2.0193557511794338,2.043882315575969,1.921249298673488,1.921249298673488,44500.0
2002-11-14,1.9376000599196344,1.9376000599196344,1.7618262765049142,1.8803714179808528,29600.0
2002-11-15,1.8803720378095397,1.9253375116147664,1.8803720378095397,1.9253375116147664,5800.0
2002-11-18,2.011915957502808,2.020161506648745,1.917092044029824,1.917092044029824,7500.0
2002-11-19,1.941829036884672,1.941829036884672,1.9170923850466453,1.941829036884672,15500.0
2002-11-20,1.9253379356593208,1.941829036884672,1.89647841022024,1.941829036884672,3200.0
2002-11-21,1.941829036884672,1.941829036884672,1.941829036884672,1.941829036884672,7100.0
2002-11-22,1.937705181902162,1.9418280534151229,1.896477449719222,1.9377051819021616,14000.0
2002-11-25,1.937705181902162,1.937705181902162,1.937705181902162,1.9377051819021616,5900.0
2002-11-26,1.937705181902162,1.9583191462882985,1.937705181902162,1.9377051819021616,6600.0
2002-11-27,1.9170914547405131,1.929459676362888,1.8964774899174373,1.8964774899174373,18000.0
2002-11-28,1.958320365074574,2.020162100131663,1.917092607233001,2.020162100131663,26900.0
2002-11-29,2.020162100131663,2.040775880757722,2.020162100131663,2.020162100131663,9500.0
2002-12-02,2.061389218938895,2.288142111657932,2.061389218938895,2.2469141700076385,37400.0
2002-12-03,2.3664750913787653,2.370597964810926,2.246914514098064,2.267528488080016,113800.0
2002-12-04,2.3458604278701904,2.3458604278701904,2.1644581937552214,2.1850721599505354,5700.0
2002-12-05,2.1850721644003905,2.1850721644003905,2.082002726392624,2.143844231925802,9800.0
2002-12-06,2.102617355430753,2.143845108166761,2.102617355430753,2.123231330093473,7500.0
2002-12-09,2.0902491279046664,2.1850730574922017,2.0902491279046664,2.123231330093473,9500.0
2002-12-10,2.123231165447755,2.1438449419225507,1.9624428439509185,2.1397222652633583,14200.0
2002-12-11,2.164458486337167,2.1850724553189864,2.102616775981087,2.102616775981087,25300.0
2002-12-12,2.164458486337167,2.164458486337167,2.102616775981087,2.102616775981087,8100.0
2002-12-13,2.102616496040566,2.267527636170863,2.0737571792155767,2.143844231925802,14800.0
2002-12-16,2.123231330093473,2.123231330093473,2.086126254336349,2.123231330093473,10800.0
2002-12-17,2.061389356080571,2.1232310760808697,2.061389356080571,2.069634905641317,6700.0
2002-12-18,2.0820042454741654,2.0820042454741654,2.0613902641964037,2.0613902641964037,6500.0
2002-12-19,2.069634244124348,2.069634244124348,1.9583192623391683,1.978933227946898,16400.0
2002-12-20,1.9789343422900896,2.020162100131663,1.9665659166428893,2.020162100131663,4800.0
2002-12-23,2.036652174372736,2.0407748497794325,2.0036699847617374,2.0036699847617374,4800.0
2002-12-24,2.0036699847617374,2.0036699847617374,1.966564923154685,2.0036699847617374,2500.0
2002-12-27,2.016038245149153,2.016038245149153,2.016038245149153,2.016038245149153,600.0
2002-12-30,1.9871795330911024,1.9871795330911024,1.9624428828770335,1.9624428828770333,2600.0
2002-12-31,1.9583195321295968,1.999547272435504,1.9583195321295968,1.9913017243743223,2100.0
2003-01-02,1.999548516952612,2.0613902641964037,1.999548516952612,2.0613902641964037,261500.0
2003-01-03,2.069635153241946,2.1273540070723573,2.069635153241946,2.123231330093473,4800.0
2003-01-06,2.1232312599746272,2.370597964810926,2.102617285992676,2.267528488080016,135900.0
2003-01-07,2.2262998957518123,2.2262998957518123,2.1314760051142,2.1850721599505354,16600.0
2003-01-08,2.1850721644003905,2.1850721644003905,2.143844231925802,2.143844231925802,4700.0
2003-01-09,2.143844231925802,2.160335326279897,2.143844231925802,2.143844231925802,8000.0
2003-01-10,2.123230073841821,2.185071764650673,2.123230073841821,2.1603349310556794,4400.0
2003-01-13,2.1273531375717085,2.164458198163097,2.1273531375717085,2.143844231925802,22000.0
2003-01-14,2.139721321130831,2.1438439959709306,2.090248043513655,2.090248043513655,6500.0
2003-01-15,2.1026168142963195,2.164458525779319,2.1026168142963195,2.106739686803564,14600.0
2003-01-16,2.1232304841251777,2.3087553958124047,2.1232304841251777,2.288141625952354,35900.0
2003-01-17,2.288142111657932,2.288142111657932,2.2469141700076385,2.2469141700076385,12100.0
2003-01-20,2.26752902939181,2.26752902939181,2.2056872892723205,2.2263012681753085,7600.0
2003-01-21,2.205685769902889,2.205685769902889,2.164458037085789,2.205685769902889,8000.0
2003-01-22,2.185071764650673,2.185071764650673,2.1273527483814423,2.1603349310556794,4900.0
2003-01-23,2.152089652190305,2.349982969358672,2.1438441054995128,2.3087552359047074,15400.0
2003-01-24,2.3128780718166864,2.3128780718166864,2.205685769902889,2.205685769902889,21900.0
2003-01-27,2.3087562394544947,2.3087562394544947,2.205686762723585,2.267528488080016,4300.0
2003-01-28,2.267527659502949,2.3087553958124047,2.267527659502949,2.288141625952354,6000.0
2003-01-29,2.267528634801704,2.35822969369442,2.246914659485913,2.35822969369442,54900.0
2003-01-30,2.2881428434097644,2.5932284510166888,2.2881428434097644,2.411826118146575,58600.0
2003-01-31,2.4736669480036366,2.5561224343013365,2.391211461705937,2.4736669480036366,24600.0
2003-02-03,2.4777897944314398,2.576736376943152,2.4777897944314398,2.568490828400509,12000.0
2003-02-04,2.551894119408479,2.6929743079767112,2.551894119408479,2.6514801348684074,18100.0
2003-02-05,2.6722258980955345,2.6722258980955345,2.5933869122208537,2.5933869122208537,19500.0
2003-02-06,2.6141349431953693,2.6763760911944816,2.551893597336473,2.663927940738573,21200.0
2003-02-07,2.609985974777578,2.6348824787667326,2.5726411198639325,2.5726411198639325,6600.0
2003-02-10,2.593386846354398,2.593386846354398,2.53114552246995,2.53114552246995,8000.0
2003-02-11,2.53114558675561,2.5933869122208537,2.5020997799689564,2.5933869122208537,27600.0
2003-02-12,2.6141331974982,2.668075476551224,2.5809376901106407,2.5809376901106407,25800.0
2003-02-13,2.593386846354398,2.593386846354398,2.53114552246995,2.53114552246995,7700.0
2003-02-14,2.543593531828913,2.5726393340574365,2.543593531828913,2.560191189633694,7600.0
2003-02-17,2.589237194385757,2.589237194385757,2.539444217076732,2.539444217076732,11700.0
2003-02-18,2.593387561285688,2.593387561285688,2.5352957353136234,2.568491064440517,15700.0
2003-02-19,2.593388305451475,2.593388305451475,2.5228481118856223,2.5726411198639325,31600.0
2003-02-20,2.5933867790923744,2.5933867790923744,2.531145456822216,2.543593800420131,7200.0
2003-02-21,2.5726396724396774,2.5726396724396774,2.53114552246995,2.53114552246995,9400.0
2003-02-24,2.5726399870831265,2.5726399870831265,2.493801191428222,2.497950508002815,11500.0
2003-02-25,2.6099845063422893,2.697122320208574,2.53114552246995,2.53114552246995,40100.0
2003-02-26,2.593388305451475,2.593388305451475,2.560192966799268,2.5726411198639325,8800.0
2003-02-27,2.5933869122208537,2.634881063244444,2.576789251811418,2.5933869122208537,9600.0
2003-02-28,2.55189235581541,2.5560416713287686,2.419110895773254,2.5228463557831518,28600.0
2003-03-03,2.460605478005199,2.4896514832054297,2.3900655188498794,2.42326084030173,21000.0
2003-03-04,2.3900653537545784,2.42326067291344,2.385915839929866,2.3900653537545784,7500.0
2003-03-05,2.4066641464525125,2.468905300250237,2.4066641464525125,2.427411131765153,11800.0
2003-03-06,2.4896524834226805,2.4896524834226805,2.427411131765153,2.427411131765153,5100.0
2003-03-07,2.4440092697560067,2.4440092697560067,2.3859174226912363,2.3859174226912363,56300.0
2003-03-10,2.4481580878035407,2.4481580878035407,2.3859167419206115,2.4066639231681823,3300.0
2003-03-11,2.406663253899029,2.406663253899029,2.3485712417045552,2.3527207559440444,17600.0
2003-03-12,2.4274110465514105,2.4274110465514105,2.365169697078853,2.398365228561401,7900.0
2003-03-13,2.4689057756409083,2.4689057756409083,2.3859174226912363,2.3859174226912363,4400.0
2003-03-14,2.385915839929866,2.468904137827021,2.385915839929866,2.3900653537545784,7200.0
2003-03-17,2.3900669688249554,2.489652993596074,2.385917452196237,2.489652993596074,12300.0
2003-03-18,2.448158228995529,2.448158228995529,2.385916879522971,2.398365228561401,4000.0
2003-03-19,2.4066646098585744,2.4066646098585744,2.3859174226912363,2.3859174226912363,1900.0
2003-03-20,2.385916963280069,2.427411131765153,2.385916963280069,2.427411131765153,1400.0
2003-03-21,2.485502505144628,2.502100367309952,2.4481578593870053,2.46890484083907,116400.0
2003-03-24,2.481353187998122,2.4896520201509005,2.460606008686291,2.46890484083907,75200.0
2003-03-25,2.46890484083907,2.506249684456459,2.46890484083907,2.46890484083907,7700.0
2003-03-26,2.53114717058404,2.53114717058404,2.473055322800887,2.489652993596074,3200.0
2003-03-27,2.473053517375384,2.551892495026913,2.473053517375384,2.551892495026913,4600.0
2003-03-28,2.48965161369833,2.48965161369833,2.473053952102453,2.473053952102453,8800.0
2003-03-31,2.473055322800887,2.489652993596074,2.473055322800887,2.489652993596074,12900.0
2003-04-01,2.53114717058404,2.547744841379226,2.489652993596074,2.489652993596074,4100.0
2003-04-02,2.5518936499692444,2.609985481634459,2.510399484494092,2.609985481634459,20300.0
2003-04-03,2.6099845063422893,2.6099845063422893,2.4979502024941675,2.53114552246995,1000.0
2003-04-04,2.5726401384030937,2.6058356622510512,2.5352954955962352,2.6058356622510512,20900.0
2003-04-07,2.60998457263029,2.634881063244444,2.5726397377792,2.5933869122208537,5900.0
2003-04-08,2.614134592897841,2.614134592897841,2.57264023597902,2.614134592897841,3600.0
2003-04-09,2.6141338140001933,2.6141338140001933,2.551892495026913,2.551892495026913,2100.0
2003-04-10,2.551894132136216,2.5726411198639325,2.551894132136216,2.5726411198639325,2400.0
2003-04-11,2.59338667374737,2.59338667374737,2.5560418423303037,2.5560418423303037,2800.0
2003-04-14,2.593387561285688,2.593387561285688,2.5352957353136234,2.568491064440517,8300.0
2003-04-15,2.531145525996904,2.531145525996904,2.510398549912988,2.510398549912988,6600.0
2003-04-16,2.5518944262767094,2.5726414163957982,2.493802576939473,2.493802576939473,6400.0
2003-04-17,2.493800854768144,2.493800854768144,2.448157191451034,2.4523065074654737,7000.0
2003-04-21,2.4896521360385964,2.5726404614293057,2.4896521360385964,2.5352958139333737,9300.0
2003-04-22,2.5726393340574365,2.589236991862218,2.531145189545482,2.560191189633694,7900.0
2003-04-23,2.585087878539857,2.672225687760503,2.535294901230832,2.539444217076732,14500.0
2003-04-24,2.572640228126314,2.668076892600729,2.543594415803508,2.6348815654548035,18400.0
2003-04-25,2.634882383254315,2.821606453194116,2.634882383254315,2.7427674278230647,29800.0
2003-04-28,2.7801110814735663,2.863099593043667,2.7801110814735663,2.7801110814735663,21200.0
2003-04-29,2.7968076659984566,2.896991927555413,2.7968076659984566,2.8176794452118337,48700.0
2003-04-30,2.846900780320643,2.846900780320643,2.7341935754762474,2.821854756916122,17300.0
2003-05-01,2.834377447301592,2.834377447301592,2.7968083156105803,2.7968083156105803,18600.0
2003-05-02,2.7968076659984566,2.8176794452118337,2.775936085833118,2.8176794452118337,25600.0
2003-05-05,2.838550729307557,2.8802940814051383,2.821853388468525,2.8761196466713783,9000.0
2003-05-06,2.8802940814051383,2.8802940814051383,2.826027624154281,2.8761196466713783,10700.0
2003-05-07,2.859423935334698,2.859423935334698,2.8176805594487844,2.8552496972701653,6000.0
2003-05-08,2.8385512244252102,2.8385512244252102,2.8176794452118337,2.8176794452118337,7100.0
2003-05-09,2.826029069616768,2.8510750936859024,2.817680394927056,2.8510750936859024,19800.0
2003-05-12,2.780111185527153,2.838552105852469,2.775936947817116,2.821854756916122,16000.0
2003-05-13,2.83437678896332,2.8385512244252102,2.8176794452118337,2.8176794452118337,8400.0
2003-05-14,2.8176799105189363,2.830203019924616,2.8176799105189363,2.830203019924616,2800.0
2003-05-15,2.821854756916122,2.821854756916122,2.8176803201579848,2.821854756916122,9000.0
2003-05-16,2.8176794452118337,2.8176794452118337,2.8176794452118337,2.8176794452118337,11200.0
2003-05-20,2.834377919431855,2.859423945048488,2.8218550061475978,2.8427265946373987,18500.0
2003-05-21,2.8552485681766973,2.8552485681766973,2.8176794452118337,2.8176794452118337,6400.0
2003-05-22,2.8176794452118337,2.8176794452118337,2.7968076659984566,2.8176794452118337,2200.0
2003-05-23,2.9011663240169274,2.91368943204542,2.838551381018616,2.9011663240169274,10700.0
2003-05-26,2.8802945665692583,2.922037925698197,2.8802945665692583,2.922037925698197,20300.0
2003-05-27,2.9220389860429403,3.02639752125876,2.880295611766235,2.984654146982054,23700.0
2003-05-28,2.988827300304498,3.005524643956073,2.922037925698197,2.922037925698197,8900.0
2003-05-29,2.963780871350961,3.005524224656295,2.930386188706692,2.930386188706692,8900.0
2003-05-30,2.963781694203757,2.972130367182717,2.926212765322469,2.926212765322469,4400.0
2003-06-02,3.0013510816227704,3.0013510816227704,2.9470846030437463,2.9470846030437463,4100.0
2003-06-03,2.980479297846813,2.984653734221237,2.9470846030437463,2.9470846030437463,4300.0
2003-06-04,2.9930034127355016,3.001352089239093,2.9554342689452686,3.001352089239093,8300.0
2003-06-05,2.984653734221237,2.984653734221237,2.9470846030437463,2.9470846030437463,7500.0
2003-06-06,2.9637820813381417,3.08901239142841,2.930387385060228,3.08901239142841,19000.0
2003-06-09,3.08901239142841,3.08901239142841,3.0305716729420604,3.08901239142841,14600.0
2003-06-10,3.0890114748749826,3.0890114748749826,3.0055245599038565,3.030570773728816,11000.0
2003-06-11,3.02639752125876,3.02639752125876,2.9637823603196463,2.984654146982054,22600.0
2003-06-12,3.0263977731026,3.047269561501868,2.984654395352189,3.005525984703332,14400.0
2003-06-13,3.005526150209105,3.005526150209105,2.942911179659524,2.942911179659524,6200.0
2003-06-16,3.005525630966974,3.0848381388821045,3.005525630966974,3.06814078974714,19700.0
2003-06-17,3.063965050774997,3.1307544145909083,3.0472677098210195,3.1307544145909083,43300.0
2003-06-18,3.1098831658852557,3.1516267243922025,3.1098831658852557,3.1516267243922025,24000.0
2003-06-19,3.1891951079298297,3.3812149269965843,3.1891951079298297,3.339471375563635,45200.0
2003-06-20,3.33947079044496,3.4020857085274265,3.33947079044496,3.4020857085274265,19600.0
2003-06-23,3.406262477089343,3.406262477089343,3.339473079200723,3.36034486556497,8900.0
2003-06-24,3.3478210942497943,3.4438307295636164,3.3478210942497943,3.3895642581747176,177100.0
2003-06-25,3.389565423117235,3.5064468796119685,3.389565423117235,3.481401052268364,32300.0
2003-06-26,3.5064447851034126,3.6275006065437534,3.5064447851034126,3.548188336536362,105800.0
2003-06-27,3.544014272687249,3.589932263688433,3.527316929985742,3.53983983748786,46700.0
2003-06-30,3.610805594738995,3.652549173098629,3.485575655852627,3.485575655852627,44500.0
2003-07-02,3.4855746737795257,3.5899331921789583,3.44383110718129,3.5899331921789583,21600.0
2003-07-03,3.589931887969312,3.6108032655897766,3.527316560819887,3.548188336536362,16300.0
2003-07-04,3.5064447851034126,3.631675041306251,3.5064447851034126,3.548188336536362,12600.0
2003-07-07,3.614979605457682,3.715163703978879,3.548190206443552,3.5732364301219603,11000.0
2003-07-08,3.6108032655897766,3.6108032655897766,3.5398394670113684,3.548188336536362,35400.0
2003-07-09,3.518969943898925,3.5732364301219603,3.518969943898925,3.5732364301219603,10800.0
2003-07-10,3.585758755899904,3.652548143980156,3.5523640618597776,3.5899331921789583,8800.0
2003-07-11,3.56906005131708,3.652546754661572,3.56906005131708,3.631674979301448,14200.0
2003-07-14,3.648375257009867,3.7151646734527257,3.631677902899152,3.673421487224102,20100.0
2003-07-15,3.7068138555262498,3.731859671834034,3.6608962602312616,3.6608962602312616,22400.0
2003-07-16,3.652548840498722,3.652548840498722,3.5941079157361,3.610805265940245,16100.0
2003-07-17,3.606630854956314,3.606630854956314,3.456354320523016,3.5273181510951424,29100.0
2003-07-18,3.527317403613419,3.6108041283310657,3.518968930189707,3.598281219147445,11500.0
2003-07-21,3.5899330127217963,3.5899330127217963,3.506445883698765,3.552363884280658,25200.0
2003-07-22,3.5815838773667275,3.6942912544071578,3.5815838773667275,3.656722128727014,13500.0
2003-07-23,3.673421487224102,3.673421487224102,3.631677902899152,3.673421487224102,14000.0
2003-07-24,3.710989765261344,3.736035591519446,3.610805265940245,3.610805265940245,26600.0
2003-07-25,3.6650714403477433,3.706815011338096,3.4647032550249137,3.706815011338096,42700.0
2003-07-28,3.710989054566309,3.756906659309925,3.6942917075598873,3.736034876027861,31700.0
2003-07-29,3.736034897690857,3.9531008081291072,3.736034897690857,3.9531008081291055,73300.0
2003-07-30,3.923880152126323,3.965623718932496,3.923880152126323,3.9531008081291055,61600.0
2003-07-31,4.024064594725314,4.115899803875167,3.965623681369466,4.057459288615471,68000.0
2003-08-01,4.120075462093191,4.153470165887757,4.069983406401343,4.132598376492087,116000.0
2003-08-05,4.170358144069993,4.174553771607266,3.985754933717733,4.027710408856325,29800.0
2003-08-06,4.006732504414082,4.048687577688258,3.985754767718469,4.023514613747162,11100.0
2003-08-07,3.9647770218628144,3.98575475850996,3.771782564919754,3.7717825649197554,37300.0
2003-08-08,3.734020810527753,3.7759762623786974,3.35642334433662,3.6333282062256966,69800.0
2003-08-11,3.662697536331191,3.880865290673844,3.662697536331191,3.838909830187357,21700.0
2003-08-12,3.817932323870453,3.9228205701293466,3.817932323870453,3.859887382303866,18000.0
2003-08-13,3.8598898125408687,3.880867555023889,3.6962643014310586,3.713046415394044,34900.0
2003-08-14,3.7675851469371255,3.775976397654671,3.528440103123057,3.650110437709477,40200.0
2003-08-15,3.570397694015693,3.6710903622081568,3.570397694015693,3.6710903622081568,20000.0
2003-08-18,3.6920658910634936,3.734020944300654,3.650110437709477,3.650110437709477,40800.0
2003-08-19,3.6710911197128815,3.713046606842187,3.6710911197128815,3.692068863277536,60000.0
2003-08-20,3.6920668362570255,3.6920668362570255,3.616547160933,3.616547160933,14700.0
2003-08-21,3.671088164386486,3.671088164386486,3.6291327110324674,3.650110437709477,10800.0
2003-08-22,3.637524299304108,3.6794797565514967,3.63332867355599,3.658502027927802,46600.0
2003-08-25,3.658504633620963,3.692068863277536,3.6543090048845968,3.692068863277536,154000.0
2003-08-26,3.692067238296493,3.734022306843032,3.650111769632953,3.734022306843032,60300.0
2003-08-27,3.708849400085208,3.7550000961977577,3.692067292397279,3.755000096197756,21700.0
2003-08-28,3.754999678768901,3.796955143383197,3.734021946461752,3.775977411076049,22300.0
2003-08-29,3.78017307876317,3.8808657147946346,3.78017307876317,3.876670088264081,22900.0
2003-09-02,3.859888239351126,3.859888239351126,3.775977703735948,3.796955437668992,4900.0
2003-09-03,3.796955255285501,3.796955255285501,3.6501115249247063,3.700457843875471,26600.0
2003-09-04,3.6920668819644185,3.775977411076049,3.6920668819644185,3.775977411076049,23000.0
2003-09-05,3.77597783083692,3.8137376731640105,3.7550000961977577,3.755000096197756,3000.0
2003-09-08,3.742413560622541,3.7550000411748026,3.713044972628264,3.734022306843032,14800.0
2003-09-09,3.696262084632692,3.784368230126821,3.696262084632692,3.763390500224996,19900.0
2003-09-10,3.796955437668992,3.8179331716020353,3.7340222358698623,3.796955437668992,8300.0
2003-09-11,3.7801730375608713,3.796955143383197,3.775977411076049,3.775977411076049,5200.0
2003-09-12,3.775977775506573,3.775977775506573,3.734022306843032,3.734022306843032,7400.0
2003-09-15,3.750804414285047,3.750804414285047,3.713044972628264,3.734022306843032,7300.0
2003-09-16,3.734022361558595,3.77597783083692,3.734022361558595,3.755000096197756,20200.0
2003-09-17,3.7550006967711584,3.859888986625756,3.7550006967711584,3.805347027887316,20300.0
2003-09-18,3.859889565661269,3.9186271608334207,3.859889565661269,3.8808673068025463,27600.0
2003-09-19,3.9018444307148727,3.922822168537704,3.880866692892043,3.889257948068002,11900.0
2003-09-22,3.8808664196484783,3.8808664196484783,3.796955874382189,3.843106574249389,8500.0
2003-09-23,3.859889565661269,3.927018017219652,3.859889565661269,3.8808673068025463,19800.0
2003-09-24,3.880864328470494,3.9018420535126186,3.859886603428369,3.86408222846016,5400.0
2003-09-25,3.859888369276561,3.859888369276561,3.7550000961977577,3.755000096197756,36200.0
2003-09-26,3.7004577348171,3.775977411076049,3.683675628994774,3.775977411076049,28000.0
2003-09-29,3.775979242725946,3.775979242725946,3.7130464153940426,3.713046415394044,34400.0
2003-09-30,3.713045420744507,3.725631902815793,3.6752855744136,3.725631902815793,4400.0
2003-10-01,3.713045840680232,3.713045840680232,3.65011262297212,3.6710903622081568,9700.0
2003-10-02,3.6710903622081568,3.734023179799173,3.6710903622081568,3.6710903622081568,11900.0
2003-10-03,3.6920666438314296,3.7340217056227214,3.6710889128773134,3.717239600882817,10200.0
2003-10-06,3.717241835461375,3.717241835461375,3.6710911197128815,3.692068863277536,4900.0
2003-10-07,3.654305885733636,3.73402076309767,3.654305885733636,3.696261337051657,14700.0
2003-10-08,3.6920686729110233,3.7340237577599056,3.6920686729110233,3.713046415394044,12300.0
2003-10-09,3.734021946461752,3.775977411076049,3.729826720093893,3.775977411076049,22800.0
2003-10-10,3.713046606842187,3.713046606842187,3.692068863277536,3.692068863277536,4300.0
2003-10-14,3.734022361558595,3.77597783083692,3.692067292397279,3.755000096197756,14600.0
2003-10-15,3.7340237577599056,3.7340237577599056,3.6543088164650186,3.713046415394044,110000.0
2003-10-16,3.671091018547775,3.755001590376862,3.671091018547775,3.7508059617561154,10500.0
2003-10-17,3.750804052284078,3.817932875690347,3.713044614271567,3.775977411076049,8800.0
2003-10-20,3.775979242725946,3.775979242725946,3.7130464153940426,3.713046415394044,5000.0
2003-10-21,3.755000145507685,3.759195772514015,3.675285232972477,3.683676086868125,5400.0
2003-10-22,3.692066990775498,3.700457843875471,3.6501115249247063,3.700457843875471,5900.0
2003-10-23,3.70045903439344,3.70045903439344,3.4403361027354773,3.4403361027354773,12500.0
2003-10-24,3.461312676360384,3.566200939280395,3.427748464235337,3.50746336800308,15700.0
2003-10-27,3.507466208724676,3.603963696825906,3.507466208724676,3.5871815771714264,15700.0
2003-10-28,3.5829841775104776,3.6710903622081568,3.5829841775104776,3.6710903622081568,8100.0
2003-10-29,3.666892539027712,3.666892539027712,3.6291327110324674,3.650110437709477,3000.0
2003-10-30,3.629134354737405,3.629134354737405,3.503268737902102,3.5242460739632944,12800.0
2003-10-31,3.545224133314117,3.591375237136634,3.545224133314117,3.591375237136634,14100.0
2003-11-03,3.5661999311183004,3.671088164386486,3.5661999311183004,3.650110437709477,13800.0
2003-11-04,3.629134091445057,3.629134091445057,3.608156756905764,3.608156756905764,2800.0
2003-11-05,3.6501117426343006,3.868279537883793,3.591374567080206,3.7843690012943743,59400.0
2003-11-06,3.868280756246732,4.191336523895667,3.755001196084463,4.153576670508244,89800.0
2003-11-07,4.1451850207559735,4.153575875392965,4.048687591669739,4.09064306520585,55400.0
2003-11-10,4.149380703467144,4.245877733723168,4.132598593852311,4.237486878974278,143900.0
2003-11-11,4.195530825788393,4.237486294093077,4.195530825788393,4.195530825788393,67000.0
2003-11-12,4.195531404878669,4.237486878974278,4.195531404878669,4.237486878974278,34300.0
2003-11-13,4.23329099378337,4.258463956614352,4.195531149419867,4.258463956614352,27900.0
2003-11-14,4.279441952952832,4.279441952952832,4.195531404878669,4.237486878974278,50700.0
2003-11-17,4.241681848021354,4.321397163925868,4.195531149419867,4.258463956614352,31200.0
2003-11-18,4.279544303596843,4.300625883841191,4.237381545205847,4.237381545205847,9800.0
2003-11-19,4.245813936044967,4.258463125450194,4.237381545205847,4.237381545205847,16700.0
2003-11-20,4.245813389431263,4.245813389431263,4.026566028570372,4.089810359063525,20700.0
2003-11-21,4.04764812720212,4.279544303596843,4.013917759650243,4.237381545205847,25000.0
2003-11-24,4.2163003604925136,4.342789451726836,4.2163003604925136,4.321707869504826,22800.0
2003-11-25,4.342791373770678,4.406035746329828,4.3217097822183215,4.384954154777473,22600.0
2003-11-26,4.410252145059882,4.427117337882184,4.110894670890599,4.384954154777473,25900.0
2003-11-27,4.384954009475874,4.384954009475874,4.342791229866201,4.342791229866201,2800.0
2003-11-28,4.342789685535526,4.410250430599744,4.300626518821511,4.363871268892534,16100.0
2003-12-01,4.216301891890371,4.347007427462041,4.216301891890371,4.347007427462041,9600.0
2003-12-02,4.321708724801243,4.4228998569760405,4.321708724801243,4.406034668280241,12900.0
2003-12-03,4.511440557129119,4.511440557129119,4.427114644323445,4.511440557129119,40800.0
2003-12-04,4.511442160059586,4.59576810282655,4.511442160059586,4.5915521072615615,60900.0
2003-12-05,4.6126332769821925,4.722257203285974,4.532523732128082,4.701175617135584,141000.0
2003-12-08,4.7011748608647945,4.806582372562192,4.637930514685456,4.6800936802035125,29800.0
2003-12-09,4.659012637199765,4.823448117155302,4.659012637199765,4.806582929413764,35100.0
2003-12-10,4.76863771704495,4.95415482727074,4.76863771704495,4.848747277754341,61800.0
2003-12-11,4.848746205595827,4.920423355585502,4.848746205595827,4.869827791257109,4300.0
2003-12-12,4.924638834479468,4.941504019442848,4.924638834479468,4.924638834479468,36800.0
2003-12-15,4.954153166603219,4.975234749859379,4.954153166603219,4.954153166603219,43300.0
2003-12-16,4.962585880862096,5.051127805336751,4.962585880862096,5.0384790164257645,67100.0
2003-12-17,4.98366714190319,5.055344283715483,4.911990000090898,4.954153166603219,17200.0
2003-12-18,4.966803620625298,4.966803620625298,4.806584097108625,4.848747277754341,14200.0
2003-12-19,4.8487460652034535,4.8487460652034535,4.743338542046856,4.743338542046856,9500.0
2003-12-22,4.806582895101698,4.8487460652034535,4.743338542046856,4.743338542046856,5200.0
2003-12-23,4.7433379476171,4.785501112435015,4.7433379476171,4.764419530026058,36900.0
2003-12-24,4.764419530026058,4.768635926927397,4.751770741419779,4.764419530026058,32500.0
2003-12-29,4.743338026382852,4.743338026382852,4.6800936802035125,4.6800936802035125,44400.0
2003-12-30,4.680095568680716,4.890910677142047,4.680095568680716,4.890910677142047,163600.0
2003-12-31,4.89090839375327,5.122804583118437,4.89090839375327,5.101723403792674,63100.0
2004-01-02,5.122805068987129,5.122805068987129,4.996316372644936,5.017397553970128,14900.0
2004-01-05,5.017401016295596,5.051131412209332,4.869830634697512,4.979454622466171,10100.0
2004-01-06,4.975235628498012,4.992100817661822,4.86982809569974,4.945721245887973,5900.0
2004-01-07,4.8993434645572185,4.911992259489956,4.827666289775139,4.827666289775139,9600.0
2004-01-08,4.722256956995979,4.827664480152576,4.705391769374836,4.743338542046856,18900.0
2004-01-09,4.722258349114237,4.890910677142047,4.659013977415001,4.890910677142047,13200.0
2004-01-12,4.869827650254331,4.869827650254331,4.743338542046856,4.743338542046856,7900.0
2004-01-13,4.8276638751551895,4.8276638751551895,4.764419530026058,4.764419530026058,2800.0
2004-01-14,4.760203133124718,4.764419530026058,4.692742391094247,4.764419530026058,5300.0
2004-01-15,4.785501227717286,5.0384790164257645,4.7644196448004745,5.0384790164257645,14000.0
2004-01-16,5.038479332370673,5.101724085086957,4.93728821054195,4.996316565990925,17800.0
2004-01-19,4.975235317465713,4.97945171501753,4.852962603147644,4.869827791257109,11600.0
2004-01-20,4.945720378136198,4.949936775211818,4.8571784521346935,4.861394447112558,5600.0
2004-01-21,4.857179967034268,4.933073127576885,4.848747170252933,4.933073127576885,11000.0
2004-01-22,4.9752337301590295,5.375782121540556,4.9752337301590295,5.27037462896133,73000.0
2004-01-23,5.291456964491261,5.375782890192379,5.164967874890717,5.375782890192379,42100.0
2004-01-26,5.396865549002037,5.426379528362047,5.295674417969591,5.354702376689612,16300.0
2004-01-27,5.2914598157232025,5.35470419355299,5.278811020576835,5.283027017560325,10400.0
2004-01-28,5.299890064965069,5.375783609297025,5.2956740696893485,5.333620439757541,35200.0
2004-01-29,5.375782582563974,5.502271664926197,5.375782582563974,5.502271664926197,50400.0
2004-01-30,5.460108503439553,5.502271664926197,5.439026922696231,5.502271664926197,10400.0
2004-02-02,5.396866720918496,5.649844603433143,5.396866720918496,5.607681824062984,33500.0
2004-02-03,5.544195913402894,5.925094696747807,5.544195913402894,5.925094696747807,57000.0
2004-02-04,5.819292667329946,5.903936843586235,5.738880800790287,5.903936843586235,32100.0
2004-02-05,5.9039335635364125,5.925094696747807,5.86161170072867,5.925094696747807,28700.0
2004-02-06,5.942022866273803,6.179026805556305,5.925094042297552,6.136704543808179,78200.0
2004-02-09,6.157866397597491,6.157866397597491,5.9250947378861,5.946255871244417,21900.0
2004-02-10,5.946256043534011,6.094383174104038,5.925094909562562,6.073222443747649,22900.0
2004-02-11,6.124008541980073,6.157866192781225,6.052060933123866,6.157866192781225,13500.0
2004-02-12,6.052062142980208,6.094384013134615,6.0097398692106845,6.0097398692106845,12900.0
2004-02-13,5.9462579465627945,5.9462579465627945,5.607680905507244,5.6711639241235146,49300.0
2004-02-16,5.8192904079294445,6.030900968217788,5.8192904079294445,5.988578694714074,29800.0
2004-02-17,6.039363906848491,6.136704543808179,5.98857703130474,6.136704543808179,27900.0
2004-02-18,6.077455736873281,6.242512135242157,6.077455736873281,6.094384567197128,12400.0
2004-02-19,6.179026805556305,6.2213486636894295,6.136704543808179,6.136704543808179,6000.0
2004-02-20,6.2001897823951175,6.2001897823951175,5.899702745081418,5.967418469170332,10500.0
2004-02-23,6.009738867704321,6.009738867704321,5.819289474709563,5.946255871244417,22600.0
2004-02-24,5.840449913604299,5.840449913604299,5.7811988279693205,5.7854311348607474,10600.0
2004-02-25,5.776967373489542,5.798128507454077,5.713484375211,5.713484375211,16000.0
2004-02-26,5.675394252211064,5.946255871244417,5.671161944816391,5.946255871244417,13900.0
2004-02-27,5.929328278899795,5.967418246146517,5.798129547673877,5.798129547673877,224000.0
2004-03-01,6.0097398692106845,6.030901006095447,5.967417999056278,6.0097398692106845,30500.0
2004-03-02,6.009741313317622,6.073224739226616,6.009741313317622,6.013973622434597,22900.0
2004-03-03,6.056293502412155,6.136705325640266,5.925094797169912,5.984345890443031,45900.0
2004-03-04,6.052062619762541,6.052062619762541,5.840452041474445,5.967418469170332,11600.0
2004-03-05,5.967416963170595,5.967416963170595,5.840450567517276,5.925094696747807,25200.0
2004-03-08,5.971648901059203,5.988577727002087,5.967416997284768,5.971648901059203,25800.0
2004-03-09,5.9462574027672535,6.15786798362292,5.9462574027672535,6.094384567197128,39300.0
2004-03-10,6.136707454152897,6.301763868910893,6.136707454152897,6.221351614176795,23600.0
2004-03-11,5.967418746066658,6.310227672775688,5.967418746066658,6.263673488693583,43500.0
2004-03-12,6.263671073188021,6.314457546314748,6.2425099418148,6.2425099418148,16900.0
2004-03-15,6.136707454152897,6.242512755086568,6.060527508323792,6.221351614176795,19900.0
2004-03-16,6.179031192950037,6.322926097112603,6.179031192950037,6.305997261116108,28700.0
2004-03-17,6.32715337841846,6.344082200960528,6.073221040287448,6.115542894835134,16600.0
2004-03-18,6.115546664392475,6.1790300907669575,6.0097413573835565,6.05206364163321,9300.0
2004-03-19,6.115544729317721,6.115544729317721,6.035132899025471,6.035132899025471,8300.0
2004-03-22,5.92509457489895,5.92509457489895,5.806592796413182,5.84891465835058,17600.0
2004-03-23,5.810822713166592,5.819287324828768,5.713482100740972,5.75580435182205,26800.0
2004-03-24,5.734645133517714,5.734645133517714,5.290262963832756,5.417229355687748,30300.0
2004-03-25,5.311422329930328,5.827751936490944,5.311422329930328,5.75580435182205,46200.0
2004-03-26,5.75157532803008,5.776968370276919,5.73464649866048,5.73464649866048,22500.0
2004-03-29,5.755806304200933,5.925094558718299,5.755806304200933,5.819289298741186,14400.0
2004-03-30,5.776967898700833,5.819290170477617,5.7558071664275365,5.776967898700833,9100.0
2004-03-31,5.819289298741186,5.819289298741186,5.755806304200933,5.819289298741186,20000.0
2004-04-01,5.81929162960822,5.861613911996905,5.738879777407957,5.738879777407957,6900.0
2004-04-02,5.75580824989657,5.861613545640145,5.75580824989657,5.861613545640145,25900.0
2004-04-05,5.865842966484707,5.882771790489562,5.798127670465288,5.815056494470143,13100.0
2004-04-06,5.81929068543485,5.861612960956792,5.798129547673877,5.798129547673877,4600.0
2004-04-07,5.776968409912907,5.81929068543485,5.776968409912907,5.798129547673877,9000.0
2004-04-08,5.755808580401558,5.798130458960054,5.738879748255119,5.747343962520741,27900.0
2004-04-12,5.819292630623374,5.840453775457785,5.776970340954551,5.8065961051688335,8100.0
2004-04-13,5.776968409912907,5.798129547673877,5.776968409912907,5.798129547673877,10700.0
2004-04-14,5.798130001666129,5.798130001666129,5.565358275299736,5.751575817838916,11400.0
2004-04-15,5.751575183858456,5.751575183858456,5.628841073101575,5.637305285766643,6100.0
2004-04-16,5.671162539613107,5.692323675190823,5.633072979911325,5.692323675190823,10100.0
2004-04-19,5.713483420185527,6.39910138217399,5.713483420185527,6.356779524934204,81100.0
2004-04-20,6.416034571820335,6.623412903174003,6.407570356058586,6.517607582652915,51000.0
2004-04-21,6.4795155258326576,6.4795155258326576,6.272136870251822,6.369477937747335,13700.0
2004-04-22,6.348318157798533,6.348318157798533,6.242512855168558,6.284835137666628,10300.0
2004-04-23,6.284835137666628,6.327157016549498,6.242512855168558,6.284835137666628,9200.0
2004-04-26,6.32715650367965,6.361014165487576,6.263673488693583,6.263673488693583,11500.0
2004-04-27,6.221353081133632,6.327158407015549,6.221353081133632,6.305997261116108,24600.0
2004-04-28,6.327156915110466,6.327156915110466,6.221351614176795,6.221351614176795,20000.0
2004-04-29,6.2213497069846,6.284833110252698,6.140937880516424,6.179027841754269,10600.0
2004-04-30,6.179029243956951,6.221351118791355,6.157868104732169,6.174796935388964,6700.0
2004-05-03,6.140941116996304,6.140941116996304,6.052064628472161,6.090154609784691,16200.0
2004-05-04,6.098652677014252,6.268649797537289,6.098652677014252,6.268649797537289,6200.0
2004-05-05,6.243149766091054,6.2473997952529245,6.124151786694309,6.162401238540964,13400.0
2004-05-06,6.162401736329032,6.162401736329032,6.034903688309475,6.085902826456273,15600.0
2004-05-07,6.013654299794264,6.034904043264891,6.013654299794264,6.013654299794264,2900.0
2004-05-10,5.949903463580943,5.949903463580943,5.206165530633324,5.524910359039446,81800.0
2004-05-11,5.439912964233336,5.482412040450063,5.312414924972965,5.418663223472425,17400.0
2004-05-12,5.439914100617691,5.439914100617691,4.99792110274092,5.214667774230873,58200.0
2004-05-13,5.269914244560144,5.7331567854801975,5.227415178011838,5.728906757233866,25300.0
2004-05-14,5.673658107750974,5.673658107750974,5.524910359039446,5.524910359039446,24900.0
2004-05-17,5.6014102278384,5.60990988065812,5.524911325935513,5.550411095004835,12400.0
2004-05-18,5.56741214240486,5.652410717531349,5.56741214240486,5.652410717531349,1600.0
2004-05-19,5.707659488972026,5.711909113448881,5.652410317721434,5.711909113448881,2500.0
2004-05-20,5.733159994293456,5.860658075908246,5.7204103077235455,5.7204103077235455,8600.0
2004-05-21,5.737407782648057,5.779907261678589,5.71615804313279,5.754407493199255,16500.0
2004-05-25,5.758656931015239,5.822405737711908,5.673658386984668,5.707657804596896,7400.0
2004-05-26,5.737407148183194,5.737407148183194,5.609909130495895,5.69490767385242,4100.0
2004-05-27,5.690657011652354,5.690657011652354,5.5461593116764165,5.5461593116764165,10200.0
2004-05-28,5.558911301957885,5.609910439875236,5.550411648290885,5.609910439875236,7400.0
2004-05-31,5.567410636695558,5.609909710112316,5.567410636695558,5.567410636695558,3200.0
2004-06-01,5.584410347123274,5.584410347123274,5.529161186906929,5.567410636695558,4700.0
2004-06-02,5.533411159867859,5.796906871484652,5.524911102087447,5.631159392512206,44800.0
2004-06-03,5.669410432556646,5.669410432556646,5.597161542372837,5.652410717531349,8700.0
2004-06-04,5.648159102767965,5.652409131658171,5.622659334731796,5.631159392512206,8800.0
2004-06-07,5.6906585810598935,5.694908204645036,5.631159392512206,5.631159392512206,10900.0
2004-06-08,5.563161973435676,5.592911372660947,5.52916254423389,5.592911372660947,3600.0
2004-06-09,5.567411360930003,5.609910439875236,5.503662134554474,5.609910439875236,13000.0
2004-06-10,5.609909710112316,5.609909710112316,5.567410636695558,5.567410636695558,6400.0
2004-06-11,5.609909653366242,5.631159392512206,5.609909653366242,5.631159392512206,3400.0
2004-06-14,5.673658301217861,5.673658301217861,5.533410604361243,5.533410604361243,4600.0
2004-06-15,5.546161761339108,5.605660554452555,5.546161761339108,5.605660554452555,5200.0
2004-06-16,5.558911301957885,5.609910439875236,5.558911301957885,5.609910439875236,7300.0
2004-06-17,5.588658372942606,5.588658372942606,5.529159606108951,5.5461593116764165,5600.0
2004-06-18,5.588659162598667,5.588659162598667,5.524910359039446,5.524910359039446,12700.0
2004-06-21,5.5674098316156,5.5674098316156,5.473911235131069,5.524910359039446,29800.0
2004-06-22,5.52491262004666,5.546162365030951,5.452663730283175,5.452663730283175,19900.0
2004-06-23,5.461162704994246,5.461162704994246,5.418663223472425,5.418663223472425,9100.0
2004-06-24,5.439911512469132,5.439911512469132,5.418661777379197,5.431411456311165,10500.0
2004-06-25,5.431413004166488,5.50366188087891,5.431413004166488,5.50366188087891,12900.0
2004-06-28,5.524910608788074,5.524910608788074,5.316664075422345,5.316664075422345,22700.0
2004-06-29,5.333664116342695,5.354913854914788,5.320914435321461,5.320914435321461,1800.0
2004-06-30,5.397413482711514,5.418663223472425,5.333664665733877,5.418663223472425,1200.0
2004-07-02,5.312414924972965,5.418663223472425,5.312414924972965,5.418663223472425,2800.0
2004-07-05,5.418663223472425,5.418663223472425,5.418663223472425,5.418663223472425,300.0
2004-07-06,5.418665746788131,5.461165248100739,5.418665746788131,5.439915497444435,4500.0
2004-07-07,5.397415207427929,5.461164450081405,5.397415207427929,5.461164450081405,1100.0
2004-07-08,5.461164450081405,5.5249132874296585,5.461164450081405,5.461164450081405,3900.0
2004-07-09,5.465413553939947,5.567412251393656,5.461163929079312,5.512163075153575,2800.0
2004-07-12,5.524911157973733,5.588659970751404,5.524911157973733,5.567410636695558,3500.0
2004-07-13,5.609909653366242,5.631159392512206,5.609909653366242,5.631159392512206,2100.0
2004-07-14,5.567411360930003,5.609910439875236,5.567411360930003,5.609910439875236,2300.0
2004-07-15,5.652410717531349,5.652410717531349,5.631160972423433,5.652410717531349,5800.0
2004-07-16,5.737407148183194,5.737407148183194,5.69490767385242,5.69490767385242,1000.0
2004-07-19,5.652410828184094,5.652410828184094,5.512163075153575,5.512163075153575,4000.0
2004-07-20,5.5461593116764165,5.5461593116764165,5.5461593116764165,5.5461593116764165,1000.0
2004-07-21,5.5759110145970014,5.609910439875236,5.5759110145970014,5.609910439875236,4600.0
2004-07-22,5.609909653366242,5.754407393192723,5.546160841233411,5.631159392512206,31300.0
2004-07-23,5.503662330027892,5.524912072907794,5.189167432381757,5.291165711839129,203800.0
2004-07-26,5.291165904427953,5.303915588497907,4.759924339619823,4.8236735705798885,160000.0
2004-07-27,4.866173363775593,4.929922604052647,4.802424528803747,4.929922604052647,44100.0
2004-07-28,4.887420872218942,5.014918889076962,4.887420872218942,5.014918889076962,21900.0
2004-07-29,4.951169677995441,5.099917431880635,4.951169677995441,5.014918889076962,236100.0
2004-07-30,5.036169676365407,5.0999184954363175,5.023419588307139,5.0999184954363175,9900.0
2004-08-03,5.125546226569163,5.125546226569163,5.018764013515639,5.018764013515639,5100.0
2004-08-04,5.082833178411027,5.082833178411027,5.018764013515639,5.018764013515639,5300.0
2004-08-05,4.997406214312821,5.018762732942621,4.976049695683019,4.976049695683019,25700.0
2004-08-06,4.97604766622337,4.97604766622337,4.783839891629706,4.788111275081943,14000.0
2004-08-09,4.788112849481695,4.788112849481695,4.783841464624966,4.783841464624966,5100.0
2004-08-10,4.886351583192863,4.890622967460468,4.826553832812897,4.890622967460468,5300.0
2004-08-11,4.852180233600846,4.852180233600846,4.805196239237915,4.805196239237915,6200.0
2004-08-12,4.800926596710203,4.805197981566932,4.783841464624966,4.783841464624966,8900.0
2004-08-13,4.792384234338424,4.813740751280391,4.783841464624966,4.783841464624966,11200.0
2004-08-16,4.783839569594632,4.822281203393889,4.783839569594632,4.822281203393889,4900.0
2004-08-17,4.818012324829391,4.818012324829391,4.553192541076645,4.553192541076645,5000.0
2004-08-18,4.548922181867035,4.587363844321758,4.484853016003711,4.489124402352418,24400.0
2004-08-19,4.484853078263149,4.50620960296134,4.378070862114027,4.399427386812217,14000.0
2004-08-20,4.382341585320754,4.655703756594498,4.382341585320754,4.655703756594498,7700.0
2004-08-23,4.655702657276874,4.698415690123757,4.612990031771659,4.698415690123757,5400.0
2004-08-24,4.698415690123757,4.698415690123757,4.698415690123757,4.698415690123757,1100.0
2004-08-25,4.698417353591218,4.698417353591218,4.591635141009599,4.591635141009599,48400.0
2004-08-26,4.591634403010939,4.591634403010939,4.484852207592081,4.484852207592081,38000.0
2004-08-27,4.689874255122771,4.689874255122771,4.548921776898323,4.548921776898323,6000.0
2004-08-30,4.548919420496299,4.69841459321711,4.548919420496299,4.574547315689594,8800.0
2004-08-31,4.66851681153594,4.698415690123757,4.664245426782919,4.698415690123757,7300.0
2004-09-01,4.69841817154958,4.69841817154958,4.570279412675305,4.570279412675305,2500.0
2004-09-02,4.53183511831356,4.591633279762767,4.527564141121341,4.527564141121341,9600.0
2004-09-03,4.591633515348217,4.698415690123757,4.570276998924776,4.698415690123757,3700.0
2004-09-07,4.719774039305906,4.719774039305906,4.591635298348739,4.612991823065237,9400.0
2004-09-08,4.595905383957738,4.595905383957738,4.484851812737465,4.583091228349597,3400.0
2004-09-09,4.612991823065237,4.677060989872907,4.608720436653572,4.612991823065237,12500.0
2004-09-10,4.677058261128113,4.677058261128113,4.621531492198031,4.634345643956843,6100.0
2004-09-13,4.6770602780607,4.6770602780607,4.5062089210146095,4.655703756594498,17600.0
2004-09-14,4.591635298348739,4.612991823065237,4.527566131541068,4.612991823065237,23000.0
2004-09-15,4.527566131541068,4.612991823065237,4.527566131541068,4.612991823065237,12800.0
2004-09-16,4.570278107652252,4.570278107652252,4.378070227895907,4.378070227895907,121800.0
2004-09-17,4.271288555334647,4.271288555334647,4.036367603322877,4.100437176057989,157700.0
2004-09-20,4.14315046874006,4.14315046874006,3.8868733595240497,4.057724765668056,153300.0
2004-09-21,4.138878906892658,4.271289046566645,4.138878906892658,4.249932519865439,62800.0
2004-09-22,4.356713068979597,4.356713068979597,4.27128740239994,4.356713068979597,49900.0
2004-09-23,4.356715250731667,4.412242063650541,4.314002599723089,4.412242063650541,11500.0
2004-09-24,4.442138843480805,4.463495362480002,4.3780696938249335,4.442138843480805,11300.0
2004-09-27,4.450680328547616,4.484850586140405,4.450680328547616,4.476307818071407,9300.0
2004-09-28,4.566007307292331,4.566007307292331,4.446411341252031,4.463496479257787,25600.0
2004-09-29,4.484851231328312,4.484851231328312,4.446409584170833,4.459223330776106,6500.0
2004-09-30,4.484850458626751,4.484850458626751,4.420781329297291,4.42932368978181,4900.0
2004-10-01,4.544650053208608,4.544650053208608,4.399426212824131,4.442138843480805,3000.0
2004-10-04,4.527565248696325,4.527565248696325,4.484852207592081,4.484852207592081,4400.0
2004-10-05,4.527565248696325,4.527565248696325,4.484852207592081,4.484852207592081,4000.0
2004-10-06,4.527564141121341,4.527564141121341,4.4634945951382665,4.527564141121341,6700.0
2004-10-07,4.399426212824131,4.5275649194775935,4.399426212824131,4.442138843480805,17500.0
2004-10-08,4.463495687039959,4.484852207592081,4.463495687039959,4.484852207592081,1100.0
2004-10-12,4.4848518814792,4.4848518814792,4.356713174825736,4.442138843480805,6100.0
2004-10-13,4.38234224852203,4.44214002886677,4.36098572382384,4.399427386812217,4100.0
2004-10-14,4.399426532725343,4.484852207592081,4.399426532725343,4.484852207592081,2300.0
2004-10-15,4.399426749500338,4.399426749500338,4.232846369795896,4.378070227895907,14400.0
2004-10-18,4.378067874173877,4.378067874173877,4.275557114394217,4.313998751146977,4800.0
2004-10-19,4.228575750749879,4.30973046609368,4.1773203340104565,4.207219632614835,30600.0
2004-10-20,4.207218834493879,4.207218834493879,4.066266363364076,4.164505791642887,86900.0
2004-10-21,4.164506581661061,4.228575750749879,4.126064917271033,4.207219632614835,13300.0
2004-10-22,4.207219719235066,4.2285758378098,4.147421528136999,4.2285758378098,9300.0
2004-10-25,4.1645041922285735,4.185860705451914,4.061993417566471,4.143147679005232,19000.0
2004-10-26,4.271286351003664,4.271286351003664,4.143147679005232,4.143147679005232,9100.0
2004-10-27,4.10043701742115,4.10043701742115,3.997925786479269,4.07908049400235,26900.0
2004-10-28,4.100436024290133,4.100436024290133,3.903956789639945,3.972297322154497,86400.0
2004-10-29,3.99365384040072,4.057722987797686,3.9295842856620498,3.972297322154497,30300.0
2004-11-01,4.057721753782096,4.267014672794141,4.057721753782096,4.151690161083219,11000.0
2004-11-02,4.16450634145128,4.16450634145128,4.079080651812951,4.100437176057989,9600.0
2004-11-03,4.198676859487343,4.228575750749879,4.1004374125722425,4.207219632614835,13900.0
2004-11-04,4.267017169017276,4.356714244972975,4.036367603322877,4.100437176057989,75600.0
2004-11-05,4.143149642352994,4.143149642352994,3.9765696564238784,4.1175221402139615,80500.0
2004-11-08,4.185863347103686,4.262746272949416,4.185863347103686,4.249932519865439,38600.0
2004-11-09,4.249932276226766,4.249932276226766,4.202948246051088,4.207219632614835,34200.0
2004-11-10,4.249932519865439,4.249932519865439,4.16450682040248,4.249932519865439,31800.0
2004-11-11,4.262744621332213,4.459223857641298,4.262744621332213,4.433596361402818,18800.0
2004-11-12,4.454952304218296,4.911979865723213,4.433595788551169,4.677059008068119,56000.0
2004-11-15,4.899167806083299,4.954694602999502,4.877811283062946,4.911981556958794,51200.0
2004-11-16,5.028113341408415,5.053920776925444,4.864667753849899,4.881872574129495,34800.0
2004-11-17,4.881874252228231,4.881874252228231,4.7313317153877295,4.851765498742884,21300.0
2004-11-18,4.8603661830822285,4.967896406556635,4.7571372669936585,4.7571372669936585,21700.0
2004-11-19,4.731330879126381,4.795848863399969,4.5678848540785735,4.645306763363151,65400.0
2004-11-22,4.722726367309747,4.731328980531671,4.572184327682662,4.688316734812403,23700.0
2004-11-23,4.722727429130292,4.731330044286359,4.666812071396925,4.731330044286359,13300.0
2004-11-24,4.731329808285118,4.881872284445016,4.731329808285118,4.8603661578228525,26100.0
2004-11-25,4.881874397682803,4.881874397682803,4.774344128220147,4.8388621258195705,11200.0
2004-11-26,4.860366502431644,4.860366502431644,4.731330143744998,4.774342400038972,28900.0
2004-11-29,4.778642023231862,4.838859083946794,4.731328882081309,4.808750758686911,10600.0
2004-11-30,4.81735380207024,4.81735380207024,4.778642857013124,4.81735380207024,8600.0
2004-12-01,4.817354246137669,4.838860374284657,4.774342400038972,4.774342400038972,13100.0
2004-12-02,4.752834870788954,4.83885894782232,4.731328748981824,4.770039686195627,6300.0
2004-12-03,4.770040992098127,4.774342299676161,4.731330044286359,4.731330044286359,29400.0
2004-12-06,4.7958497519277765,4.7958497519277765,4.73133175570093,4.752837891175018,17300.0
2004-12-07,4.795848017175794,4.795848017175794,4.731330044286359,4.731330044286359,17800.0
2004-12-08,4.770039686195627,4.770039686195627,4.731328748981824,4.770039686195627,21800.0
2004-12-09,4.770039686195627,4.770039686195627,4.731328748981824,4.770039686195627,14200.0
2004-12-10,4.731330044286359,4.774342299676161,4.731330044286359,4.731330044286359,17300.0
2004-12-13,4.838859760463381,4.838859760463381,4.731329543564194,4.735630850687017,15500.0
2004-12-14,4.735631507693707,4.813052995669584,4.735631507693707,4.813052995669584,8400.0
2004-12-15,6.430308369663849,6.88193546670546,6.099115438630215,6.529236405299307,506700.0
2004-12-16,6.537836545586031,6.662571570100017,6.494824708626664,6.494824708626664,108600.0
2004-12-17,6.391597059763781,6.391597059763781,6.107717303261347,6.159331767153126,122700.0
2004-12-20,6.172235192970098,6.172235192970098,6.047500146076257,6.064704965985916,38800.0
2004-12-21,6.047499342493644,6.344282549047962,6.047499342493644,6.301270299891588,43300.0
2004-12-22,6.344282549047962,6.348583856002642,6.2582584609304215,6.301270299891588,27300.0
2004-12-23,6.339981218270638,6.451812737500835,6.3012702762144,6.305571583152917,36900.0
2004-12-24,6.3098731811072,6.3657889433011725,6.305571873970304,6.327077999459559,2100.0
2004-12-29,6.361488908018339,6.395898551602586,6.301271826648254,6.344284086226216,18400.0
2004-12-30,6.331380195077537,6.451813940444488,6.331380195077537,6.387295965118157,16800.0
2004-12-31,6.45181383227017,6.45181383227017,6.408801575976924,6.443211216933411,2100.0
2005-01-04,6.426002840997321,6.426002840997321,6.258256036696289,6.258256036696289,11000.0
2005-01-05,6.236753912135693,6.236753912135693,6.193741652111806,6.236753912135693,17000.0
2005-01-06,6.365791789054357,6.378695306038187,6.322779518847712,6.378695306038187,17700.0
2005-01-07,6.378694352159281,6.387296968992326,6.236754455976816,6.331381190163575,14000.0
2005-01-10,6.327079264434093,6.395898551602586,6.327079264434093,6.344284086226216,13200.0
2005-01-11,6.241054501343378,6.365789548811515,6.241054501343378,6.365789548811515,5700.0
2005-01-12,6.344285628309077,6.4088036231628704,6.301273358276276,6.382996589299516,19600.0
2005-01-13,6.284066630322629,6.387295965118157,6.284066630322629,6.387295965118157,9100.0
2005-01-14,6.378690849767471,6.382992155822246,6.292666779647587,6.292666779647587,11300.0
2005-01-17,6.301271166206797,6.365789548811515,6.284066346217926,6.365789548811515,14900.0
2005-01-18,6.3012702762144,6.344282525209155,6.3012702762144,6.305571583152917,1100.0
2005-01-19,6.322779493292676,6.382996589299516,6.322779493292676,6.382996589299516,14200.0
2005-01-20,6.344281205752134,6.40019695373811,6.344281205752134,6.40019695373811,10300.0
2005-01-21,6.365789548811515,6.408801393686061,6.344283421276608,6.365789548811515,8300.0
2005-01-24,6.3657902160151965,6.404501167596301,6.344284086226216,6.344284086226216,15600.0
2005-01-25,6.21524841008817,6.21524841008817,5.681898464919985,6.02169404081532,104400.0
2005-01-26,5.914161589806468,6.107715887070185,5.871149341438886,5.957173838174049,56700.0
2005-01-27,5.8926552743232765,5.935667521294506,5.187257377400444,5.613076899595839,72100.0
2005-01-28,5.505549109808677,5.591573231328503,5.402320163984885,5.505549109808677,34200.0
2005-01-31,5.441029647088778,5.544258982922576,5.316294592726755,5.466837083596049,35900.0
2005-02-01,5.539957700008809,5.539957700008809,5.46253580033472,5.46253580033472,43600.0
2005-02-02,5.475439957029024,5.694801758421751,5.475439957029024,5.694801758421751,18100.0
2005-02-03,5.699103250040263,5.888356309555646,5.699103250040263,5.828139632080245,10000.0
2005-02-04,5.9141619450187095,5.9141619450187095,5.849643978787504,5.866848797128841,12300.0
2005-02-07,5.849641337338685,5.892653158672108,5.828135221574454,5.892653158672108,19200.0
2005-02-08,5.957174739001735,6.064704965985916,5.914162484129958,6.064704965985916,5900.0
2005-02-09,5.978678642433275,6.038895698946086,5.978678642433275,6.000184763344646,14200.0
2005-02-10,6.04319759595793,6.090510738432228,6.04319759595793,6.04319759595793,12600.0
2005-02-11,6.043195832914194,6.107713772938041,6.043195832914194,6.081906761006526,15400.0
2005-02-14,6.064705806711253,6.120621171522514,6.051801882343744,6.120621171522514,9700.0
2005-02-15,6.107714957706361,6.107714957706361,6.000184763344646,6.000184763344646,24500.0
2005-02-16,5.914164735942186,5.978682732619751,5.871152464693529,5.871152464693529,7400.0
2005-02-17,5.935668703572155,5.935668703572155,5.901259063219468,5.901259063219468,6600.0
2005-02-18,5.896959518266491,5.914164343585469,5.892658209387898,5.914164343585469,6400.0
2005-02-21,5.8668474351696815,5.914160572076042,5.849642620822356,5.85394351676284,6300.0
2005-02-22,5.699102850597167,5.866850176511474,5.638885767146956,5.72060898112905,17100.0
2005-02-23,5.699101463738887,5.7851255547374105,5.699101463738887,5.763619429438974,2000.0
2005-02-24,5.763619429438974,5.780824247638678,5.742113714335761,5.763619429438974,4000.0
2005-02-25,5.742113714335761,5.793728168934875,5.742113714335761,5.763619429438974,6700.0
2005-02-28,5.613077987540989,5.76362006072848,5.613077987540989,5.699102087961736,8700.0
2005-03-01,5.677595960307733,5.76362006072848,5.677595960307733,5.699102087961736,36200.0
2005-03-02,5.699102087961736,5.716306908045885,5.699102087961736,5.699102087961736,10300.0
2005-03-03,5.699102850597167,5.72060898112905,5.677596720065282,5.72060898112905,4100.0
2005-03-04,5.647487627709288,5.7034033955315895,5.647487627709288,5.699102087961736,9900.0
2005-03-07,5.681898028210724,5.72060898112905,5.681898028210724,5.72060898112905,4600.0
2005-03-08,5.720608215615739,5.720608215615739,5.699102087961736,5.699102087961736,4200.0
2005-03-09,5.69910178606616,5.806632008444766,5.69910178606616,5.729210117069692,5100.0
2005-03-10,5.785126188382482,5.785126188382482,5.699102087961736,5.699102087961736,8200.0
2005-03-11,5.699102850597167,5.763620831997496,5.699102850597167,5.72060898112905,3700.0
2005-03-14,5.677596720065282,5.78512696252938,5.6345848691968365,5.72060898112905,8600.0
2005-03-15,5.67759710223711,5.759320321720178,5.67759710223711,5.67759710223711,3200.0
2005-03-16,5.742113814624109,5.742113814624109,5.677595437601959,5.707704177623721,2500.0
2005-03-17,5.720608315684147,5.742114443714348,5.720608315684147,5.742114443714348,88700.0
2005-03-18,5.742114443714348,5.742114443714348,5.742114443714348,5.742114443714348,1200.0
2005-03-21,5.785126609692713,5.80663273891293,5.720608632227354,5.80663273891293,6400.0
2005-03-22,5.7421147614475725,5.871150716378288,5.7421147614475725,5.80663273891293,6200.0
2005-03-23,5.763620831997496,5.763620831997496,5.677596720065282,5.72060898112905,12100.0
2005-03-24,5.72060936619613,5.74211549817564,5.67759710223711,5.67759710223711,3700.0
2005-03-28,5.67759710223711,5.72060936619613,5.67759710223711,5.67759710223711,2800.0
2005-03-29,5.634582913040052,5.634582913040052,5.570064543843227,5.570064543843227,2800.0
2005-03-30,5.570067042140185,5.65609116279114,5.570067042140185,5.65609116279114,9600.0
2005-03-31,5.634581771004692,5.806629900267926,5.634581771004692,5.80232859448757,8500.0
2005-04-01,5.677595635414595,5.677595635414595,5.634583792763154,5.634583792763154,4600.0
2005-04-04,5.651790321490066,5.651790321490066,5.505549109808677,5.505549109808677,9100.0
2005-04-05,5.50124737159253,5.50124737159253,5.385114919158367,5.40231974211881,4600.0
2005-04-06,5.3980151665786,5.591569410280045,5.3980151665786,5.548557173815241,55100.0
2005-04-07,5.634583023081455,5.634583023081455,5.591570776110224,5.613076899595839,4200.0
2005-04-08,5.6345841151949925,5.699102087961736,5.591571859886987,5.699102087961736,2600.0
2005-04-11,5.699102850597167,5.763620831997496,5.6345848691968365,5.72060898112905,3400.0
2005-04-12,5.634583544423188,5.866848797128841,5.634583544423188,5.866848797128841,5100.0
2005-04-13,5.914163733621021,5.914163733621021,5.656090970257599,5.67759710223711,6700.0
2005-04-14,5.720609382079486,5.828139632080245,5.699103250040263,5.828139632080245,13300.0
2005-04-15,5.677596492221656,5.845343811404215,5.677596492221656,5.845343811404215,7600.0
2005-04-18,5.7163051158609415,6.000184763344646,5.7163051158609415,6.000184763344646,13300.0
2005-04-19,5.957174458527565,5.957174458527565,5.634583792763154,5.634583792763154,4800.0
2005-04-20,5.746416412370271,5.828139632080245,5.746416412370271,5.828139632080245,2600.0
2005-04-21,5.828141592788205,5.828141592788205,5.742117445886357,5.819538973000276,2200.0
2005-04-22,5.785126609692713,5.80663273891293,5.763620480472494,5.80663273891293,4200.0
2005-04-25,5.80663273891293,5.849644997353368,5.80663273891293,5.80663273891293,45300.0
2005-04-26,5.763621219959799,5.763621219959799,5.67759710223711,5.67759710223711,3700.0
2005-04-27,5.656089931593541,5.742114443714348,5.656089931593541,5.742114443714348,2300.0
2005-04-28,5.742114225773269,5.742114225773269,4.976498722206661,5.204463096401063,60900.0
2005-04-29,5.109834867696093,5.26897950557999,5.09693135927176,5.213063755481032,23100.0
2005-05-02,5.238874031178344,5.264681062059661,5.204464383206348,5.264681062059661,6900.0
2005-05-03,5.264678516684397,5.41952226788963,5.204461866944727,5.33349777935554,13200.0
2005-05-04,5.320593614843324,5.419521600395011,5.320593614843324,5.355003241940838,5300.0
2005-05-05,5.41952498828885,5.505549109808677,5.3980188553600525,5.505549109808677,5800.0
2005-05-06,5.441028575234367,5.441028575234367,5.376510611968824,5.376510611968824,2900.0
2005-05-09,5.376511664052247,5.44102963994276,5.376511664052247,5.41952392144278,5500.0
2005-05-10,5.410867547672464,5.43251110042644,5.324293749472991,5.367580442164512,27600.0
2005-05-11,5.341604873036114,5.341604873036114,5.12949910862553,5.281003049140454,20900.0
2005-05-12,5.237717720438906,5.242046098893024,5.216074176903289,5.216074176903289,1900.0
2005-05-13,5.194430214332571,5.194430214332571,5.151143130753311,5.172786672542941,5700.0
2005-05-16,5.155473621650885,5.172788378228748,5.0429274974865965,5.0429274974865965,20000.0
2005-05-17,5.029939960759361,5.042925920928899,4.956352165104927,5.021282791585079,35700.0
2005-05-18,5.021282791585079,5.086213005248999,5.021282791585079,5.021282791585079,44900.0
2005-05-19,4.977996149442606,4.99098211076564,4.977996149442606,4.99098211076564,3200.0
2005-05-20,4.977997671528089,4.977997671528089,4.977997671528089,4.977997671528089,4000.0
2005-05-24,4.977996511282362,5.086213826745022,4.934709419970779,4.956352965626571,14900.0
2005-05-25,4.977997671528089,4.999641222228446,4.977997671528089,4.977997671528089,3400.0
2005-05-26,4.98665525693479,4.98665525693479,4.977997671528089,4.977997671528089,2800.0
2005-05-27,4.977997393045467,5.151144963329196,4.977997393045467,5.107858277166448,9500.0
2005-05-30,5.107858144265852,5.107858144265852,5.0429274974865965,5.0429274974865965,2700.0
2005-05-31,5.042927628697773,5.107858277166448,4.999640942535025,5.107858277166448,7000.0
2005-06-01,5.025612740908734,5.0429274974865965,5.025612740908734,5.0429274974865965,1000.0
2005-06-02,5.073228655166707,5.073228655166707,5.073228655166707,5.073228655166707,600.0
2005-06-03,5.073228655166707,5.073228655166707,5.073228655166707,5.073228655166707,0.0
2005-06-06,5.0862137033747175,5.0862137033747175,4.9823251821263765,4.9823251821263765,7300.0
2005-06-07,4.9823251821263765,4.9823251821263765,4.9823251821263765,4.9823251821263765,3100.0
2005-06-08,4.9823251821263765,4.9823251821263765,4.9823251821263765,4.9823251821263765,1100.0
2005-06-09,4.98232646423144,4.9909836368217455,4.977997671528089,4.977997671528089,4200.0
2005-06-10,4.977996447746699,4.999639993126248,4.977996447746699,4.999639993126248,25200.0
2005-06-13,4.999639693525174,5.01262565484821,4.99098211076564,4.99098211076564,3000.0
2005-06-14,4.9909836368217455,5.008298394818754,4.977997671528089,4.977997671528089,3300.0
2005-06-15,5.021282791585079,5.021282791585079,5.021282791585079,5.021282791585079,1900.0
2005-06-16,5.086215149584874,5.562371626587467,5.086215149584874,5.540728075302548,16800.0
2005-06-17,5.5623698997329765,5.5623698997329765,5.4498237982448,5.454152589721178,3800.0
2005-06-20,5.519082684431009,5.519082684431009,5.475795596289356,5.497439140360183,1600.0
2005-06-21,5.410864558125116,5.532067808638581,5.276674935444483,5.532067808638581,12000.0
2005-06-22,5.410866983453307,5.519084323122374,5.410866983453307,5.519084323122374,1400.0
2005-06-23,5.519082810601746,5.519082810601746,5.454152589721178,5.454152589721178,2300.0
2005-06-24,5.432509791262348,5.432509791262348,5.432509791262348,5.432509791262348,1900.0
2005-06-27,5.32429361463914,5.432510962852063,5.32429361463914,5.345937166845009,3000.0
2005-06-28,5.345937244384927,5.367580384088296,5.302650139345332,5.302650139345332,2800.0
2005-06-29,5.302650139345332,5.302650139345332,5.263691827372982,5.302650139345332,1700.0
2005-06-30,5.302650139345332,5.302650139345332,5.302650139345332,5.302650139345332,500.0
2005-07-04,5.367578324020975,5.41086541244706,5.345935192624203,5.406536621041197,5500.0
2005-07-05,5.259361823773374,5.432509791262348,5.259361823773374,5.432509791262348,4500.0
2005-07-06,5.324292178601,5.345935724969293,5.203088896881391,5.237718405944136,5000.0
2005-07-07,5.237718170155868,5.237718170155868,5.129500856002369,5.185773496083852,17300.0
2005-07-08,5.185773496083852,5.194431079367952,5.129500856002369,5.185773496083852,8300.0
2005-07-11,5.138158443622856,5.168459161944653,5.129501272452197,5.168459161944653,7000.0
2005-07-12,5.168459793303252,5.168459793303252,5.064571249666772,5.064571249666772,19900.0
2005-07-13,5.047256438666901,5.081885952843769,5.047256438666901,5.047256438666901,6500.0
2005-07-14,5.042927699871743,5.064571249666772,5.042927699871743,5.064571249666772,2500.0
2005-07-15,5.1727858817908805,5.194429420271912,5.086212140682914,5.086212140682914,18800.0
2005-07-18,5.0948723302723735,5.129501844449243,5.047256438666901,5.047256438666901,7800.0
2005-07-19,5.086212140682914,5.086212140682914,5.06889739246132,5.086212140682914,15800.0
2005-07-20,5.08621474531997,5.08621474531997,5.042927646190699,5.047256438666901,360600.0
2005-07-21,5.042927910812767,5.042927910812767,4.977997671528089,4.977997671528089,13800.0
2005-07-22,4.960681757320988,4.973667719587945,4.9390382116651965,4.956352965626571,7200.0
2005-07-25,4.956354120827732,4.977997671528089,4.956354120827732,4.977997671528089,5000.0
2005-07-26,5.021282791585079,5.1295000895691,5.021282791585079,5.021282791585079,2400.0
2005-07-27,4.999638399574947,5.107855679163945,4.999638399574947,5.086212140682914,25700.0
2005-07-28,5.107858034111658,5.12950158257132,5.107858034111658,5.116515205805712,1500.0
2005-07-29,5.1727875339739935,5.185773496083852,5.129500856002369,5.185773496083852,3000.0
2005-08-02,5.107857604700315,5.276676360297317,5.107857604700315,5.194431378444459,14600.0
2005-08-03,5.203088215908422,5.237717720438906,5.194430633367673,5.216074176903289,124400.0
2005-08-04,5.22473242202135,5.597000291571399,5.194431702524519,5.5753567435809455,69900.0
2005-08-05,5.454152609633157,5.575355881700302,5.454152609633157,5.562369920040035,42200.0
2005-08-08,5.5580409811952425,5.56236977257266,5.410865376893146,5.497439140360183,7600.0
2005-08-09,5.501769765552976,5.540728075302548,5.501769765552976,5.540728075302548,2500.0
2005-08-10,5.540726044610126,5.584012718498865,5.540726044610126,5.584012718498865,12500.0
2005-08-11,5.58401290382722,5.58401290382722,5.497439140360183,5.497439140360183,1700.0
2005-08-12,5.497440565665992,5.627301450943343,5.497440565665992,5.605657901261056,7600.0
2005-08-15,5.540728075302548,5.540728075302548,5.540728075302548,5.540728075302548,2200.0
2005-08-16,5.597352895797719,5.597352895797719,5.597352895797719,5.597352895797719,6600.0
2005-08-17,5.597354251440443,5.619133506990754,5.597354251440443,5.619133506990754,7900.0
2005-08-18,5.597352895797719,5.619132146073237,5.597352895797719,5.597352895797719,500.0
2005-08-19,5.619133506990754,5.667048866191852,5.619133506990754,5.619133506990754,1200.0
2005-08-22,5.6496261201530205,5.710608710151416,5.6496261201530205,5.684473433127171,4100.0
2005-08-23,5.684471427020104,5.876131580739141,5.684471427020104,5.771589678710575,9900.0
2005-08-24,5.793371227246567,5.836930159533998,5.793371227246567,5.815150901096645,11100.0
2005-08-25,5.793369813042939,5.793369813042939,5.771590144509434,5.793369813042939,32000.0
2005-08-26,5.793369813042939,5.793369813042939,5.793369813042939,5.793369813042939,1500.0
2005-08-29,5.793371227246567,5.867421869089202,5.793371227246567,5.815150901096645,3600.0
2005-08-30,5.815149481576443,5.858708403230826,5.793369813042939,5.793369813042939,6900.0
2005-08-31,5.793369256792901,5.836928174264977,5.793369256792901,5.836928174264977,16300.0
2005-09-01,5.793371227246567,5.815150901096645,5.793371227246567,5.815150901096645,4100.0
2005-09-02,5.706251660016847,5.706251660016847,5.706251660016847,5.706251660016847,2800.0
2005-09-06,5.706253469270019,5.749812405542245,5.706253469270019,5.749812405542245,6900.0
2005-09-07,5.749811879546408,5.815150901096645,5.728032205696328,5.815150901096645,245600.0
2005-09-08,5.749810987961388,5.749810987961388,5.728031317488537,5.728031317488537,2600.0
2005-09-09,5.7498093932871,5.7498093932871,5.741097776761671,5.741097776761671,2700.0
2005-09-12,5.73238822354889,5.815150901096645,5.73238822354889,5.815150901096645,2000.0
2005-09-13,5.810793593615675,5.810793593615675,5.754166620338164,5.754166620338164,2500.0
2005-09-14,5.749812405542245,5.77159208138474,5.749812405542245,5.749812405542245,6100.0
2005-09-15,5.754168423793297,5.793371757227235,5.749812405542245,5.749812405542245,2900.0
2005-09-16,5.749810011934811,5.771589678710575,5.749810011934811,5.771589678710575,600.0
2005-09-19,5.762880044882636,5.793371757227235,5.749812405542245,5.749812405542245,2900.0
2005-09-20,5.749812405542245,5.793371757227235,5.749812405542245,5.749812405542245,7500.0
2005-09-21,5.771591311868263,5.985031192759059,5.749811638929614,5.919692589355822,35300.0
2005-09-22,5.963250102460201,5.989385786857126,5.863064212332644,5.967606119095123,13300.0
2005-09-23,5.906623540769767,6.080860051831514,5.906623540769767,6.080860051831514,28200.0
2005-09-26,6.080859814773642,6.080859814773642,5.998097579098889,6.024232847032982,2500.0
2005-09-27,6.076504035201817,6.080860051831514,6.076504035201817,6.080860051831514,2700.0
2005-09-28,6.080860059127448,6.12006337801653,5.967606119095123,5.967606119095123,7400.0
2005-09-29,5.958895094860446,6.076504647831295,5.950183060722711,5.950183060722711,2200.0
2005-09-30,5.793370448680811,5.9458273143173725,5.662692838554706,5.710607782255454,6400.0
2005-10-03,5.684471339993834,5.880487507149637,5.684471339993834,5.836928174264977,800.0
2005-10-04,5.706252777050927,5.72803203483864,5.693184723883041,5.693184723883041,2200.0
2005-10-05,5.693184139017295,5.693184139017295,5.619133506990754,5.619133506990754,2900.0
2005-10-06,5.623488755938959,5.623488755938959,5.488455562160608,5.488455562160608,4000.0
2005-10-07,5.444897159429556,5.649625408939659,5.444897159429556,5.649625408939659,4900.0
2005-10-11,5.488456399087056,5.649625302109055,5.488456399087056,5.575574668908045,56100.0
2005-10-12,5.466676381549589,5.532014975923975,5.466676381549589,5.466676381549589,3600.0
2005-10-13,5.488456051478601,5.488456051478601,5.466676381549589,5.466676381549589,2400.0
2005-10-14,5.466677622715711,5.466677622715711,5.24888170480204,5.318576332068375,2600.0
2005-10-17,5.270660058380628,5.418760896487999,5.253236405931958,5.253236405931958,2400.0
2005-10-18,5.2358128831164406,5.248880518923324,5.052864320169475,5.052864320169475,6600.0
2005-10-19,5.031084650216235,5.052864320169475,4.965745640356518,5.052864320169475,37500.0
2005-10-20,5.096422915015521,5.205320842325309,4.835068138719607,4.878627060395947,32600.0
2005-10-21,5.161764038109946,5.161764038109946,5.161764038109946,5.161764038109946,300.0
2005-10-24,4.817645777259493,5.335999867301458,4.817645777259493,5.335999867301458,5500.0
2005-10-25,5.227100855370864,5.227100855370864,5.122558937962484,5.122558937962484,3000.0
2005-10-26,5.227100760343297,5.227100760343297,5.096423158252185,5.096423158252185,2600.0
2005-10-27,5.05721793939998,5.118200908281188,5.05721793939998,5.118200908281188,900.0
2005-10-28,5.096424240368323,5.096424240368323,5.009305958947437,5.009305958947437,166200.0
2005-10-31,5.009304992690512,5.1922535560913525,5.009304992690512,5.031084662697784,3100.0
2005-11-01,5.161764038109946,5.161764038109946,5.161764038109946,5.161764038109946,900.0
2005-11-02,5.161764038109946,5.161764038109946,5.161764038109946,5.161764038109946,0.0
2005-11-03,5.074641226060084,5.161759865552714,5.05721758124405,5.05721758124405,3300.0
2005-11-04,5.052866066127988,5.161764038109946,5.052866066127988,5.161764038109946,3700.0
2005-11-07,5.074644747315135,5.227102056803675,5.074644747315135,5.227102056803675,6900.0
2005-11-08,5.074642914237297,5.222744152148532,5.074642914237297,5.183540834417605,4100.0
2005-11-09,5.183542706831879,5.227102056803675,5.183542706831879,5.227102056803675,3700.0
2005-11-10,5.139983686836035,5.2271019699188,5.009306054505517,5.083356698979052,34200.0
2005-11-11,5.122560115366661,5.279373027522182,5.122560115366661,5.227102056803675,17900.0
2005-11-14,5.231458074883405,5.248881731789574,5.192254742991337,5.227102056803675,15800.0
2005-11-15,5.227101549145093,5.270660894886386,5.227101549145093,5.270660894886386,2600.0
2005-11-16,5.257592841916373,5.270660894886386,5.24888122201574,5.270660894886386,6300.0
2005-11-17,5.309865939838696,5.401340270298547,5.309865939838696,5.401340270298547,3100.0
2005-11-18,5.357779867267908,5.444898154659914,5.357779867267908,5.444898154659914,3000.0
2005-11-21,5.444897823777,5.444897823777,5.335999867301458,5.335999867301458,4000.0
2005-11-22,5.371074659012194,5.371074659012194,5.173769959248578,5.173769959248578,3600.0
2005-11-23,5.182540938598207,5.186925591467373,5.178156703872552,5.186925591467373,800.0
2005-11-24,5.296536677828579,5.296536677828579,5.173769387693602,5.200076455079448,5800.0
2005-11-25,5.195695474808571,5.279001797866309,5.18254151473875,5.257078949226834,2400.0
2005-11-28,5.217615672779179,5.217615672779179,5.10800189462715,5.112386546107643,20800.0
2005-11-29,5.17377167998845,5.436844561120654,5.151848835358229,5.410537482079174,37900.0
2005-11-30,5.41053817145557,5.458768101272421,5.349154282298502,5.392999977145484,11100.0
2005-12-01,5.471918497382017,5.471918497382017,5.305305956271634,5.349151207774206,7900.0
2005-12-02,5.34915321001087,5.414921739097427,5.34915321001087,5.414921739097427,700.0
2005-12-05,5.458764769126315,5.612224189272322,5.458764769126315,5.6078395388354,7200.0
2005-12-06,5.515766303383562,5.612226563079288,5.515766303383562,5.546458033137151,2600.0
2005-12-07,5.524533886881848,5.5903019781914765,5.524533886881848,5.524533886881848,4800.0
2005-12-08,5.54645630522284,5.5903019781914765,5.524533886881848,5.524533886881848,3500.0
2005-12-09,5.54645630522284,5.54645630522284,5.524533886881848,5.524533886881848,6200.0
2005-12-12,5.436842901922107,5.590302349357901,5.436842901922107,5.458765739861986,3000.0
2005-12-13,5.524534253681621,5.524534253681621,5.458765739861986,5.458765739861986,1900.0
2005-12-14,5.458767007011681,5.502612693069386,5.414921739097427,5.414921739097427,2700.0
2005-12-15,5.371076053039722,5.414921739097427,5.371076053039722,5.414921739097427,700.0
2005-12-16,5.414920553627559,5.480688650172282,5.371074877168837,5.371074877168837,4400.0
2005-12-19,5.305306780624113,5.410535902353015,5.305306780624113,5.371074877168837,1800.0
2005-12-20,5.305306730148975,5.305306730148975,5.305306730148975,5.305306730148975,600.0
2005-12-21,4.932619566053739,4.932619566053739,4.516087330771202,4.779160123408063,63800.0
2005-12-22,4.866851462961884,5.042233324378586,4.735314857827688,4.866851462961884,22100.0
2005-12-23,4.871237892029304,4.88877608607786,4.823007962931658,4.88877608607786,27900.0
2005-12-28,4.823007727659338,4.840545920852359,4.71339391566708,4.840545920852359,4200.0
2005-12-29,4.823006297197333,4.823006297197333,4.748468893698267,4.748468893698267,6600.0
2005-12-30,4.81862277850654,4.81862277850654,4.735316470498444,4.757239315177464,4500.0
2006-01-03,4.823005813339356,4.823005813339356,4.625701113695052,4.625701113695052,90400.0
2006-01-04,4.603779482375514,4.744085008984862,4.603779482375514,4.735316122643504,15100.0
2006-01-05,4.735314935863315,4.757237773437515,4.691469260714913,4.691469260714913,2900.0
2006-01-06,4.69146908472867,4.700238386686736,4.647623829368339,4.647623829368339,10300.0
2006-01-09,4.647624599660401,4.6914698622875965,4.612548222301284,4.669547021902298,69500.0
2006-01-10,4.612547578556989,4.647623951020718,4.538010182535731,4.625701113695052,13300.0
2006-01-11,4.5599322159074624,4.603777886849063,4.498548778361193,4.542394031159485,10500.0
2006-01-12,4.516088055038218,4.6037789999805945,4.516088055038218,4.581856159209149,15300.0
2006-01-13,4.603778644835738,4.603778644835738,4.551164081929106,4.5599329666751895,6500.0
2006-01-16,4.546778777889145,4.581855148125752,4.516087058467943,4.516087058467943,17400.0
2006-01-17,4.51170168815908,4.51170168815908,4.472240673400024,4.472240673400024,26000.0
2006-01-18,4.463470643958475,4.494162350595762,4.388933283716654,4.428394288332106,9500.0
2006-01-19,4.502934163463017,4.502934163463017,4.428396761592052,4.467857370103114,22200.0
2006-01-20,4.47224281239354,4.494165655316456,4.410859353981514,4.424012892477883,18500.0
2006-01-23,4.42401373687687,4.450320818890769,4.384552695712493,4.450320818890769,23900.0
2006-01-24,4.428397046992765,4.428397046992765,4.34070568515655,4.362628525615603,9100.0
2006-01-25,4.367012578096239,4.450318858637304,4.349474391764261,4.3845507644282185,60800.0
2006-01-26,4.39331988020172,4.494164342794655,4.384550578336249,4.494164342794655,35300.0
2006-01-27,4.581857483390849,4.603780330498118,4.410860195869922,4.450320818890769,9800.0
2006-01-30,4.599392317592575,4.603776967439749,4.494163230119756,4.603776967439749,8200.0
2006-01-31,4.6037789999805945,4.6037789999805945,4.581856159209149,4.581856159209149,7300.0
2006-02-01,4.581855026703401,4.581855026703401,4.384550344815371,4.53800977414123,7800.0
2006-02-02,4.559932601718054,4.660777486158779,4.538010182535731,4.625701113695052,14500.0
2006-02-03,4.603779492093389,4.647625178323089,4.5599338058636905,4.643240526071429,49400.0
2006-02-06,4.647625509925849,4.844930275750058,4.643240857361348,4.757239315177464,92400.0
2006-02-07,4.735316122643504,4.823007076774347,4.735316122643504,4.735316122643504,21800.0
2006-02-08,4.730930911903906,4.730930911903906,4.691469882667628,4.730930911903906,4000.0
2006-02-09,4.735314867040257,4.779160123408063,4.735314867040257,4.779160123408063,6100.0
2006-02-10,4.6914698622875965,4.6914698622875965,4.647624599660401,4.669547021902298,7300.0
2006-02-13,4.647622629625036,4.647622629625036,4.603776967439749,4.603776967439749,16000.0
2006-02-14,4.661213444710211,4.749577594760639,4.661213444710211,4.749577594760639,2000.0
2006-02-15,4.727489592398185,4.727489592398185,4.661216541173311,4.665634856949311,2200.0
2006-02-16,4.647962015199093,4.705398434871965,4.647962015199093,4.665634856949311,10100.0
2006-02-17,4.68330838042594,4.705399119814017,4.647962691780402,4.661217219684018,16200.0
2006-02-20,4.665633837983961,4.705397407222328,4.661215523172912,4.705397407222328,6600.0
2006-02-21,4.718651863778599,4.718651863778599,4.617032740399661,4.617032740399661,17400.0
2006-02-22,4.60819682915491,4.639124188914496,4.603778514516776,4.630287559638228,14300.0
2006-02-23,4.639122834168815,4.639122834168815,4.630286207473074,4.639122834168815,17400.0
2006-02-24,4.63912493263362,4.7230708174475335,4.63912493263362,4.7230708174475335,4200.0
2006-02-27,4.639124370471357,4.7274885599238825,4.639124370471357,4.705397407222328,4700.0
2006-02-28,4.661217219684018,4.68330838042594,4.661217219684018,4.661217219684018,10900.0
2006-03-01,4.683305331340756,4.771669495424746,4.683305331340756,4.753996662607948,35500.0
2006-03-02,4.860032887662048,4.860032887662048,4.749577594760639,4.749577594760639,20900.0
2006-03-03,4.749577594760639,4.771668737611622,4.749577594760639,4.749577594760639,5900.0
2006-03-06,4.7495789238005655,4.771670072833153,4.7495789238005655,4.771670072833153,1900.0
2006-03-07,4.749577594760639,4.771668737611622,4.749577594760639,4.749577594760639,1300.0
2006-03-08,4.749580565100742,4.749580565100742,4.727489408434171,4.727489408434171,6000.0
2006-03-09,4.762831937138534,4.762831937138534,4.7274862784155145,4.762831937138534,2300.0
2006-03-10,4.727488918817734,4.767252912428532,4.727488918817734,4.767252912428532,4300.0
2006-03-13,4.727489408434171,4.771671721767314,4.727489408434171,4.727489408434171,4300.0
2006-03-14,4.705397407222328,4.705397407222328,4.705397407222328,4.705397407222328,2300.0
2006-03-15,4.705396625735391,4.771670072833153,4.705396625735391,4.771670072833153,3600.0
2006-03-16,4.767252912428532,4.767252912428532,4.767252912428532,4.767252912428532,500.0
2006-03-17,4.705396625735391,4.771670072833153,4.705396625735391,4.771670072833153,1000.0
2006-03-20,4.771670865326991,4.771670865326991,4.705397407222328,4.705397407222328,7400.0
2006-03-21,4.771670349486382,4.793761499799777,4.771670349486382,4.776088663819791,14000.0
2006-03-22,4.771670072833153,4.79376122186574,4.771670072833153,4.771670072833153,3600.0
2006-03-23,4.793762177560023,4.882126369953218,4.793762177560023,4.860035216516493,11800.0
2006-03-24,4.904217523389945,4.904217523389945,4.860035216516493,4.860035216516493,6500.0
2006-03-27,4.793762177560023,4.860035216516493,4.793762177560023,4.860035216516493,4900.0
2006-03-28,4.79376302776634,4.79376302776634,4.79376302776634,4.79376302776634,300.0
2006-03-29,4.79376302776634,4.815853763767301,4.79376302776634,4.79376302776634,5100.0
2006-03-30,4.793762177560023,4.860035216516493,4.793762177560023,4.860035216516493,5300.0
2006-03-31,4.815852167814152,4.815852167814152,4.815852167814152,4.815852167814152,900.0
2006-04-03,4.815854913838365,4.873291768135637,4.7937641725619295,4.837946076468682,9400.0
2006-04-04,4.815853944952693,4.8777091036023705,4.815853944952693,4.8777091036023705,6700.0
2006-04-05,4.815853763767301,4.904218393186267,4.79376302776634,4.79376302776634,2900.0
2006-04-06,4.793763664208169,4.793763664208169,4.692144495426448,4.692144495426448,6200.0
2006-04-07,4.670049989660339,4.767250772482144,4.670049989660339,4.683304929149814,5000.0
2006-04-10,4.771670182986914,4.771670182986914,4.670051063632589,4.670051063632589,3200.0
2006-04-11,4.66563411628552,4.66563411628552,4.572851606487539,4.621451808246969,4000.0
2006-04-12,4.639126058942097,4.661217219684018,4.639126058942097,4.661217219684018,1600.0
2006-04-13,4.63912388521279,4.656796721254693,4.63912388521279,4.656796721254693,4600.0
2006-04-17,4.6435428557374685,4.656797379303471,4.6435428557374685,4.6435428557374685,4200.0
2006-04-18,4.643542685282406,4.705397407222328,4.639124370471357,4.705397407222328,5500.0
2006-04-19,4.656798044184158,4.727489408434171,4.643543518725723,4.727489408434171,7300.0
2006-04-20,4.723070245112834,4.723070245112834,4.705397407222328,4.705397407222328,4400.0
2006-04-21,4.723070245112834,4.723070245112834,4.705397407222328,4.705397407222328,3200.0
2006-04-24,4.6833064925884855,4.6833064925884855,4.630287559638228,4.630287559638228,4900.0
2006-04-25,4.630287559638228,4.630287559638228,4.630287559638228,4.630287559638228,0.0
2006-04-26,4.621451808246969,4.683306955230197,4.621451808246969,4.621451808246969,2500.0
2006-04-27,4.683307789008983,4.882127367871277,4.683307789008983,4.731907999420809,12000.0
2006-04-28,4.815850601960083,4.860032887662048,4.727486451909655,4.749577594760639,6700.0
2006-05-01,4.727487989032483,4.855616153604313,4.727487989032483,4.815852167814152,5700.0
2006-05-02,4.77166979404627,4.8467794435565805,4.77166979404627,4.8467794435565805,7300.0
2006-05-03,4.73190787144382,4.79376302776634,4.73190787144382,4.79376302776634,1300.0
2006-05-04,4.846780129962538,5.120709305236907,4.749579318944647,5.058854167070312,13400.0
2006-05-05,4.970489968990984,5.103036452434808,4.88212578714632,4.88212578714632,3900.0
2006-05-08,4.86003650933876,4.992583043864217,4.86003650933876,4.970491884551004,2700.0
2006-05-09,5.0367626427191405,5.235582564457064,5.0367626427191405,5.0367626427191405,3900.0
2006-05-10,5.036764655022366,5.253257498369346,5.036764655022366,5.2311663403110265,3900.0
2006-05-11,5.19581895058078,5.19581895058078,5.010253957963348,5.010253957963348,52000.0
2006-05-12,4.997000597326143,4.997000597326143,4.868872398489769,4.868872398489769,500.0
2006-05-15,4.882126633727882,4.904217788358163,4.882126633727882,4.904217788358163,3100.0
2006-05-16,5.051076569510194,5.051076569510194,5.051076569510194,5.051076569510194,300.0
2006-05-17,4.939819252407416,4.939819252407416,4.939819252407416,4.939819252407416,2100.0
2006-05-18,4.904217964331576,4.904217964331576,4.895317183915513,4.895317183915513,10900.0
2006-05-19,4.859716115933226,4.895318397599114,4.748458879624155,4.748458879624155,11200.0
2006-05-23,4.748458068092102,4.784060343673408,4.748458068092102,4.784060343673408,1800.0
2006-05-24,4.761808448562577,4.895317183915513,4.703954649095885,4.895317183915513,5100.0
2006-05-25,4.784060343673408,4.850814504285204,4.784060343673408,4.784060343673408,4800.0
2006-05-26,4.850814727528792,4.864165899795679,4.806312093210367,4.806312093210367,1700.0
2006-05-29,4.824111870405966,4.88641562575152,4.819661480906283,4.88641562575152,3600.0
2006-05-30,4.890865818703185,4.939819252407416,4.890865818703185,4.939819252407416,4900.0
2006-05-31,4.899765116306887,4.908665467845792,4.899765116306887,4.908665467845792,1500.0
2006-06-01,4.939820237170682,4.962071339385698,4.850814130660345,4.895317183915513,3600.0
2006-06-02,5.006574392640867,5.006574392640867,4.895317183915513,4.895317183915513,1500.0
2006-06-05,4.873065434378556,4.873065434378556,4.873065434378556,4.873065434378556,700.0
2006-06-06,4.833012074947346,4.8508132079809245,4.833012074947346,4.8508132079809245,800.0
2006-06-07,4.83301295281697,4.83301295281697,4.83301295281697,4.83301295281697,300.0
2006-06-08,4.841913557259619,4.846363947267832,4.841913557259619,4.841913557259619,3500.0
2006-06-09,4.841913557259619,4.841913557259619,4.841913557259619,4.841913557259619,0.0
2006-06-12,4.890866751787796,4.890866751787796,4.82856298705965,4.83301295281697,1400.0
2006-06-13,4.83301295281697,4.83301295281697,4.83301295281697,4.83301295281697,1300.0
2006-06-14,4.833012377392811,4.833012377392811,4.82856241216531,4.82856241216531,8500.0
2006-06-15,4.82856298705965,4.895317141957682,4.82856298705965,4.83301295281697,11000.0
2006-06-16,4.833012401306637,4.850813535542272,4.806310912159441,4.815211267071,7900.0
2006-06-19,4.806312093210367,4.806312093210367,4.806312093210367,4.806312093210367,6000.0
2006-06-20,4.806312093210367,4.806312093210367,4.806312093210367,4.806312093210367,1200.0
2006-06-21,4.806312093210367,4.806312093210367,4.806312093210367,4.806312093210367,4000.0
2006-06-22,4.806312093210367,4.806312093210367,4.806312093210367,4.806312093210367,1300.0
2006-06-23,4.8063118720148745,4.8063118720148745,4.784060343673408,4.784060343673408,20100.0
2006-06-26,4.739556367738818,4.739556367738818,4.739556367738818,4.739556367738818,2300.0
2006-06-27,4.717306183061611,4.784060343673408,4.717306183061611,4.784060343673408,6800.0
2006-06-28,4.739557286990474,4.784060343673408,4.739557286990474,4.784060343673408,6500.0
2006-06-29,4.784058857106444,4.784058857106444,4.721754681992848,4.721754681992848,4600.0
2006-06-30,4.784060121444288,4.784060121444288,4.761808594136449,4.761808594136449,1800.0
2006-07-04,4.72620632020894,4.761808594136449,4.6995048269696,4.761808594136449,2500.0
2006-07-05,4.761807891764533,4.761807891764533,4.726205623088398,4.739556367738818,30900.0
2006-07-06,4.784060343673408,4.8063118720148745,4.784060343673408,4.784060343673408,2800.0
2006-07-07,4.850812406285241,4.855262794911241,4.850812406285241,4.855262794911241,2100.0
2006-07-10,4.761808594136449,4.850814278955221,4.761808594136449,4.761808594136449,2700.0
2006-07-11,4.784059167417084,5.117830737236881,4.784059167417084,5.006573547296948,13100.0
2006-07-12,5.113381904170553,5.140083824625057,5.0955807653384255,5.117832294981742,13100.0
2006-07-13,5.0955807653384255,5.117832294981742,5.0955807653384255,5.117832294981742,1900.0
2006-07-14,5.117829190349135,5.140080706493997,5.117829190349135,5.140080706493997,3200.0
2006-07-17,5.162332222638859,5.162332222638859,5.140080706493997,5.140080706493997,2500.0
2006-07-18,5.117830838259218,5.224637640850843,5.117830838259218,5.224637640850843,3800.0
2006-07-19,5.1222819141940015,5.246889867248474,5.1222819141940015,5.246889867248474,5000.0
2006-07-20,5.229086031930525,5.291390188503674,5.229086031930525,5.251337546736104,22000.0
2006-07-21,5.233537542830062,5.295841288360521,5.233537542830062,5.242437896014798,17000.0
2006-07-24,5.34034547211919,5.384848520818528,5.335895082366752,5.384848520818528,10300.0
2006-07-25,5.460502755307618,5.460502755307618,5.260239486012739,5.318093272207651,3800.0
2006-07-26,5.340345498605282,5.340345498605282,5.340345498605282,5.340345498605282,2000.0
2006-07-27,5.318093724451012,5.362596771281569,5.309193369732407,5.362596771281569,5200.0
2006-07-28,5.429350917114894,5.429350917114894,5.295842201035735,5.362596771281569,4100.0
2006-07-31,5.295842201035735,5.429350917114894,5.295842201035735,5.362596771281569,2200.0
2006-08-01,5.384847406251642,5.487203802896641,5.384847406251642,5.487203802896641,3200.0
2006-08-02,5.500555603524817,5.500555603524817,5.429351066171101,5.429351066171101,500.0
2006-08-03,5.451602307056676,5.451602307056676,4.899766746813612,5.006573547296948,20700.0
2006-08-04,5.019924517519525,5.028825296833907,5.019924517519525,5.028825296833907,7800.0
2006-08-08,5.006573772960468,5.028825296833907,5.006573772960468,5.028825296833907,400.0
2006-08-09,5.028825518487221,5.082228923489803,5.028825518487221,5.082228923489803,1200.0
2006-08-10,5.073328143783105,5.082228923489803,5.073328143783105,5.082228923489803,7700.0
2006-08-11,5.082228923489803,5.091129278783964,5.082228923489803,5.082228923489803,1300.0
2006-08-14,5.113380019035152,5.113380019035152,5.051076268298369,5.073327365325809,4800.0
2006-08-15,5.1226703220506815,5.1226703220506815,5.059870357162318,5.059870357162318,7200.0
2006-08-16,5.136126871860918,5.136126871860918,5.06884153698442,5.06884153698442,2200.0
2006-08-17,5.091272152047641,5.1181861256003565,5.091272152047641,5.1181861256003565,2100.0
2006-08-18,5.0912692481093424,5.0912692481093424,5.0912692481093424,5.0912692481093424,200.0
2006-08-21,5.091270203165919,5.10024138165279,5.068841615264139,5.10024138165279,2300.0
2006-08-22,5.10024138165279,5.10024138165279,5.10024138165279,5.10024138165279,0.0
2006-08-23,5.068841964056268,5.068841964056268,5.059870357162318,5.059870357162318,12700.0
2006-08-24,5.091271793162113,5.15855715009083,4.979129246421008,5.15855715009083,4500.0
2006-08-25,4.979128785042044,4.979128785042044,4.979128785042044,4.979128785042044,400.0
2006-08-28,4.983614161375763,4.983614161375763,4.893900217853978,4.979128785042044,3800.0
2006-08-29,5.00155588966107,5.00155588966107,4.94772753496057,4.9522133381330455,4100.0
2006-08-30,4.9163286188446325,4.934271406848855,4.9163286188446325,4.9163286188446325,2900.0
2006-08-31,4.956702262665033,4.956702262665033,4.786245484877682,4.849045485469866,4300.0
2006-09-01,4.97913043412459,4.97913043412459,4.889416033099667,4.889416033099667,1700.0
2006-09-05,4.893900026608619,4.925299798666736,4.893900026608619,4.925299798666736,2000.0
2006-09-06,4.92530082276934,4.938758237412243,4.92530082276934,4.938758237412243,3800.0
2006-09-07,4.934269996814203,4.934269996814203,4.889412825727289,4.920813016604004,7600.0
2006-09-08,4.925299592647932,5.0194993326718444,4.925299592647932,5.0194993326718444,46500.0
2006-09-11,5.019500077357186,5.019500077357186,4.934271932210184,4.934271932210184,27400.0
2006-09-12,4.934271932210184,4.934271932210184,4.934271932210184,4.934271932210184,0.0
2006-09-13,4.889416033099667,4.889416033099667,4.889416033099667,4.889416033099667,200.0
2006-09-14,4.911842790503245,4.911842790503245,4.911842790503245,4.911842790503245,700.0
2006-09-15,4.934271527693751,4.956700120195777,4.916328739250094,4.956700120195777,2900.0
2006-09-18,4.956700120195777,4.956700120195777,4.956700120195777,4.956700120195777,10100.0
2006-09-19,4.956699998801584,4.979128590754313,4.9163286188446325,4.9163286188446325,18900.0
2006-09-20,4.89838482861841,4.89838482861841,4.89838482861841,4.89838482861841,100.0
2006-09-21,5.001557287442562,5.001557287442562,4.934271932210184,4.934271932210184,1200.0
2006-09-22,4.934271932210184,4.934271932210184,4.934271932210184,4.934271932210184,4700.0
2006-09-25,4.943244042293211,4.943244042293211,4.938758237412243,4.938758237412243,1500.0
2006-09-26,4.938758237412243,4.938758237412243,4.938758237412243,4.938758237412243,0.0
2006-09-27,4.934271932210184,4.934271932210184,4.934271932210184,4.934271932210184,500.0
2006-09-28,4.934271932210184,4.934271932210184,4.934271932210184,4.934271932210184,2400.0
2006-09-29,4.934271932210184,4.934271932210184,4.934271932210184,4.934271932210184,500.0
2006-10-02,4.983614497527937,4.983614497527937,4.934271932210184,4.934271932210184,1600.0
2006-10-03,5.001557882292717,5.001557882292717,4.983615090244103,4.983615090244103,2200.0
2006-10-04,4.983615090244103,4.983615090244103,4.983615090244103,4.983615090244103,300.0
2006-10-05,4.983615090244103,4.983615090244103,4.983615090244103,4.983615090244103,0.0
2006-10-06,4.983615090244103,4.983615090244103,4.983615090244103,4.983615090244103,0.0
2006-10-10,4.983615090244103,4.983615090244103,4.983615090244103,4.983615090244103,1400.0
2006-10-11,4.938758324017521,4.983615090244103,4.938758324017521,4.983615090244103,2600.0
2006-10-12,4.934272519057891,4.983615090244103,4.889415325041401,4.983615090244103,6200.0
2006-10-13,4.889413748824626,5.104727611786448,4.889413748824626,5.082299022008583,2200.0
2006-10-16,5.082301757176842,5.082301757176842,5.037444553480083,5.037444553480083,1300.0
2006-10-17,5.041927645966381,5.082299022008583,5.041927645966381,5.082299022008583,1200.0
2006-10-18,5.122670326305483,5.382840937389459,5.122670326305483,5.382840937389459,6700.0
2006-10-19,5.293126857826133,5.382840785357473,5.293126857826133,5.337983607696927,4000.0
2006-10-20,5.337983607696927,5.337983607696927,5.337983607696927,5.337983607696927,3200.0
2006-10-23,5.337983607696927,5.337983607696927,5.337983607696927,5.337983607696927,800.0
2006-10-24,5.270699449608727,5.270699449608727,5.248270855754551,5.248270855754551,1000.0
2006-10-25,5.248270855754551,5.248270855754551,5.248270855754551,5.248270855754551,900.0
2006-10-26,5.20341207829625,5.36041131882185,5.20341207829625,5.36041131882185,900.0
2006-10-27,5.203413526062018,5.203413526062018,5.203413526062018,5.203413526062018,1100.0
2006-10-30,5.315557535200544,5.382842900338812,5.2258431446296285,5.2258431446296285,5000.0
2006-10-31,5.230327493508073,5.2482702810687085,5.1809849346637735,5.203413526062018,12200.0
2006-11-01,5.203414208719408,5.203414208719408,4.934271932210184,4.934271932210184,7700.0
2006-11-02,5.046412872138155,5.046412872138155,5.046412872138155,5.046412872138155,4900.0
2006-11-03,5.019498481925942,5.046412872138155,4.95669895108031,5.046412872138155,1900.0
2006-11-06,5.131643301132697,5.131643301132697,5.00604375509037,5.00604375509037,900.0
2006-11-07,5.15855715009083,5.382842243573039,5.15855715009083,5.15855715009083,2000.0
2006-11-08,5.33798505376065,5.33798505376065,5.15855715009083,5.15855715009083,1000.0
2006-11-09,5.3828427631183,5.3828427631183,5.158557647988371,5.1720146351149925,2100.0
2006-11-10,5.046412872138155,5.046412872138155,5.046412872138155,5.046412872138155,5300.0
2006-11-13,5.001555888379237,5.0464130645130245,4.911841963901397,4.943242158310943,152900.0
2006-11-14,4.934270681134002,5.001556019306294,4.687557061519352,5.001556019306294,14700.0
2006-11-15,4.943242582690716,5.266212738538085,4.934270975577848,5.266212738538085,9500.0
2006-11-16,5.266211063062297,5.266211063062297,4.934269405711236,5.041926090075423,18600.0
2006-11-17,4.961184754080631,5.082298440561293,4.934270363868418,5.046412872138155,20400.0
2006-11-20,4.965670447547001,5.0329562134951,4.934270680111736,4.992584839484191,20000.0
2006-11-21,5.037849281954365,5.060481215683134,4.992585414496829,5.060481215683134,4200.0
2006-11-22,4.983532288799492,5.04690117746627,4.933741954369105,5.04690117746627,10300.0
2006-11-23,4.938268852949645,5.0016381787518815,4.938268852949645,4.9609007858553165,11000.0
2006-11-24,5.019743849670623,5.019743849670623,4.9699535088523294,4.9699535088523294,800.0
2006-11-27,5.019743020241256,5.019743020241256,4.865846413446732,5.001637562481204,26800.0
2006-11-28,4.956373702246993,5.010690075527149,4.956373702246993,5.001637562481204,4500.0
2006-11-29,4.979006455062287,5.001638388918944,4.956374521205629,4.9699535088523294,7100.0
2006-11-30,4.974480963434185,5.015218366080108,4.974480963434185,4.988060385428372,7900.0
2006-12-01,5.024270055770777,5.046901556756494,5.00163812311685,5.033322569831422,3400.0
2006-12-04,5.0242699313937385,5.092165296006545,5.001637999300069,5.055954377323955,2100.0
2006-12-05,5.060480471798942,5.069532984958804,5.037848541397039,5.069532984958804,9200.0
2006-12-06,5.046901269934839,5.132902522798568,5.046901269934839,5.132902522798568,400.0
2006-12-07,5.114798565578954,5.182693947945857,5.092166627567215,5.164588483870129,6800.0
2006-12-08,5.11479760650692,5.205324909910853,5.11479760650692,5.182692976142811,1900.0
2006-12-11,5.205325999381398,5.205325999381398,5.160062122371622,5.160062122371622,1300.0
2006-12-12,5.1600625841352805,5.2143794140750455,5.119325609182999,5.2143794140750455,7500.0
2006-12-13,5.205325195701187,5.205325195701187,5.119324360662766,5.155535284012444,4300.0
2006-12-14,5.178165660922961,5.1826921332740685,5.09216484459272,5.178165660922961,5400.0
2006-12-15,5.123850121013197,5.182692976142811,5.123850121013197,5.182692976142811,1600.0
2006-12-18,5.205326214217361,5.295853540304864,5.187220748999859,5.205326214217361,20500.0
2006-12-19,5.205324508001572,5.291325331678024,5.205324508001572,5.286799290608463,4100.0
2006-12-20,5.291327580533438,5.291327580533438,5.2053267203059495,5.273222113555632,7300.0
2006-12-21,5.295852409424219,5.341116278636457,5.205325102667991,5.264167959976602,11000.0
2006-12-22,5.255114901998526,5.313957758058997,5.205324992255776,5.268694321475109,5900.0
2006-12-27,5.313957677868564,5.544802625468018,5.3094312047780114,5.499538757898945,52100.0
2006-12-28,5.544802597389886,5.648908887936047,5.544802597389886,5.590066464729749,19900.0
2006-12-29,5.653435636221719,5.725857482156523,5.644383121313994,5.703225979053085,16300.0
2007-01-02,5.70322568166258,5.839016419875504,5.70322568166258,5.748489117177479,13300.0
2007-01-03,5.79375300442267,5.79375300442267,5.576487045526851,5.590066464729749,10200.0
2007-01-04,5.594594007751012,5.725858740266962,5.594594007751012,5.725858740266962,3700.0
2007-01-05,5.612697947296326,5.748489117177479,5.612697947296326,5.748489117177479,4900.0
2007-01-08,5.6126983973364455,5.6443832795725,5.6126983973364455,5.6443832795725,2300.0
2007-01-09,5.5719608200928255,5.748488947217689,5.5719608200928255,5.630803241355635,7100.0
2007-01-10,5.743961349360757,5.793751678372446,5.725855892902361,5.780172693945681,5800.0
2007-01-11,5.7711213245088375,5.870701578034138,5.7711213245088375,5.861648631500816,11800.0
2007-01-12,5.793753133957868,5.884280438993349,5.793753133957868,5.884280438993349,7600.0
2007-01-15,5.974806525256379,6.110597670944328,5.884279238687131,6.106071198698827,20000.0
2007-01-16,6.1106014181720605,6.1106014181720605,5.906914790566676,5.952178245774308,6500.0
2007-01-17,5.952176210126264,5.974808145824152,5.929544706096645,5.974808145824152,9000.0
2007-01-18,5.997442132650356,6.065337531296012,5.952178245774308,5.952178245774308,3900.0
2007-01-19,5.906914790566676,5.974810189212332,5.906914790566676,5.952178245774308,3700.0
2007-01-22,5.952175926219967,6.056282652797271,5.915965003497838,6.056282652797271,6100.0
2007-01-23,5.929544690037638,5.992913591818179,5.929544690037638,5.992913591818179,2100.0
2007-01-24,6.015547601067092,6.015547601067092,5.934072777357571,5.952178245774308,7200.0
2007-01-25,5.952176210126264,5.974808145824152,5.952176210126264,5.974808145824152,3200.0
2007-01-26,5.952174932437861,5.952174932437861,5.906911502426561,5.915964015761551,2800.0
2007-01-29,5.906914790566676,5.952178245774308,5.906914790566676,5.952178245774308,3600.0
2007-01-30,5.974808145824152,5.974808145824152,5.952176210126264,5.974808145824152,700.0
2007-01-31,5.911437974928145,5.915964015761551,5.911437974928145,5.915964015761551,1300.0
2007-02-01,5.906911583013546,6.020070807087874,5.906911583013546,6.020070807087874,9200.0
2007-02-02,6.051756511425394,6.110599371992925,6.020072060222981,6.097020383144503,14300.0
2007-02-05,6.042705281923519,6.119653621219051,6.042705281923519,6.119653621219051,4100.0
2007-02-06,6.133231622465269,6.178495064837957,6.110599685444777,6.15586355948576,24800.0
2007-02-07,6.065335811403794,6.173969022768494,6.065335811403794,6.15586355948576,10600.0
2007-02-08,6.214705991403425,6.214705991403425,6.087967748424285,6.15586355948576,3500.0
2007-02-09,6.110599118206418,6.110599118206418,5.952176005437468,6.087967183286817,24000.0
2007-02-12,5.974807860838358,6.087967102262071,5.952175926219967,6.056282652797271,4600.0
2007-02-13,5.9285895793820025,5.996996208253529,5.910347782688345,5.969633730672414,6600.0
2007-02-14,5.905787500113962,5.928589855773767,5.864743346910066,5.928589855773767,150600.0
2007-02-15,5.851062107481686,6.03804064103832,5.851062107481686,5.928589855773767,11100.0
2007-02-16,5.928590353318006,5.928590353318006,5.846502040021126,5.860183715516469,31600.0
2007-02-19,5.860183223713113,5.928589855773767,5.860183223713113,5.928589855773767,31400.0
2007-02-20,5.928589560644504,5.928589560644504,5.814578222939801,5.832820019575804,2900.0
2007-02-21,5.814577064075244,5.974193079017319,5.72336809907348,5.79177471409514,6200.0
2007-02-22,5.791774575498868,5.92858823718691,5.768972226064421,5.787214018628251,3600.0
2007-02-23,5.750730639202106,5.810016575884848,5.750730639202106,5.7598517532696,6800.0
2007-02-26,5.750730301577825,5.7689720937231845,5.746170179730458,5.764411971875818,6100.0
2007-02-27,5.768973621064052,5.768973621064052,5.700566991137896,5.768973621064052,59600.0
2007-02-28,5.746172528032963,5.746172528032963,5.700567811572856,5.746172528032963,5900.0
2007-03-01,5.709688107084715,5.768973621064052,5.709688107084715,5.768973621064052,2400.0
2007-03-02,5.700567617798894,5.814578970154872,5.700567617798894,5.705128176273645,6900.0
2007-03-05,5.705127549111305,5.768973621064052,5.705127549111305,5.768973621064052,4100.0
2007-03-06,5.768973621064052,5.837380685908955,5.768973621064052,5.768973621064052,5100.0
2007-03-07,5.832819699147594,6.074523600026217,5.832819699147594,6.042600566396602,7400.0
2007-03-08,5.814580098872277,5.814580098872277,5.814580098872277,5.814580098872277,500.0
2007-03-09,5.814577375950769,5.819137933175134,5.814577375950769,5.819137933175134,800.0
2007-03-12,5.82369962862493,5.928589855773767,5.82369962862493,5.928589855773767,3400.0
2007-03-13,5.951394763690232,5.951394763690232,5.951394763690232,5.951394763690232,4900.0
2007-03-14,5.928591473359968,5.928591473359968,5.814580098872277,5.814580098872277,8200.0
2007-03-15,5.768973758448925,5.773534316530942,5.746171837876354,5.773534316530942,7300.0
2007-03-16,5.727930699886748,5.727930699886748,5.727930699886748,5.727930699886748,200.0
2007-03-19,5.732490823574986,5.73705138218203,5.727930699886748,5.727930699886748,1200.0
2007-03-20,5.727930699886748,5.727930699886748,5.727930699886748,5.727930699886748,300.0
2007-03-21,5.705127549111305,5.905787315835111,5.705127549111305,5.768973621064052,2600.0
2007-03-22,5.873864279858737,5.88298496088681,5.768973621064052,5.768973621064052,1100.0
2007-03-23,5.782654377057032,5.782654377057032,5.495345794120235,5.650401261252983,5500.0
2007-03-26,5.586554859627158,5.654961479859201,5.518148239395116,5.654961479859201,1900.0
2007-03-27,5.65496134785547,5.700566050224738,5.65496134785547,5.700566050224738,5600.0
2007-03-28,5.723371086265899,5.88298674959734,5.723371086265899,5.814580098872277,9900.0
2007-03-29,5.814579784974372,5.928591153307202,5.686887174218881,5.8373821456247095,27900.0
2007-03-30,5.746170752594005,5.837379722413867,5.700566050224738,5.700566050224738,31500.0
2007-04-02,5.700566050224738,5.700566050224738,5.700566050224738,5.700566050224738,0.0
2007-04-03,5.75529344210607,5.75529344210607,5.75529344210607,5.75529344210607,800.0
2007-04-04,5.782654753743377,5.782654753743377,5.782654753743377,5.782654753743377,500.0
2007-04-05,5.873864463141492,5.928589855773767,5.768973801073893,5.928589855773767,9100.0
2007-04-09,5.860181385209537,5.860181385209537,5.778093104555143,5.778093104555143,500.0
2007-04-10,5.787214876371225,5.787214876371225,5.782654753743377,5.782654753743377,300.0
2007-04-11,5.892102025394284,5.901222700150934,5.796332548397998,5.796332548397998,3000.0
2007-04-12,5.873864170736495,5.873864170736495,5.796336426303799,5.832820019575804,1800.0
2007-04-13,5.8191394810181984,5.892106676342009,5.814578922580763,5.892106676342009,1500.0
2007-04-16,5.924029297658056,5.974194567093377,5.924029297658056,5.928589855773767,9000.0
2007-04-17,5.882984944159063,6.042600993424568,5.882984944159063,5.937710769846874,14600.0
2007-04-18,5.951393601107434,6.065404971109803,5.951393601107434,6.047163169306179,2200.0
2007-04-19,5.955952449133985,6.019798519644169,5.955952449133985,6.019798519644169,2100.0
2007-04-20,5.955950908365562,6.088204007961957,5.951390351674983,6.065401659427691,3900.0
2007-04-23,6.042600874077265,6.042600874077265,6.019798519644169,6.019798519644169,1400.0
2007-04-24,6.101888286180893,6.106448845145863,6.019799964486811,6.088207044204827,9500.0
2007-04-25,6.088205582943456,6.156612211324005,6.019798519644169,6.019798519644169,17800.0
2007-04-26,6.133809544566015,6.156611897838046,6.024358770762719,6.042600566396602,1900.0
2007-04-27,6.019798519644169,6.028919635384902,6.019798519644169,6.019798519644169,1500.0
2007-04-30,6.065402919668633,6.065402919668633,6.019798213124569,6.042600566396602,9400.0
2007-05-01,6.019798843494227,6.019798843494227,5.814578512393503,5.928589855773767,13200.0
2007-05-02,5.928590189116184,5.974194902999976,5.86018355320928,5.974194902999976,9300.0
2007-05-03,5.928589855773767,5.974194567093377,5.928589855773767,5.928589855773767,2200.0
2007-05-04,5.928589855773767,5.928589855773767,5.928589855773767,5.928589855773767,2200.0
2007-05-07,5.951394763690232,5.955955323761741,5.933152958323138,5.951394763690232,6200.0
2007-05-08,5.95139254605808,5.974194902999976,5.928590189116184,5.974194902999976,2900.0
2007-05-09,6.065404182716801,6.106448340169672,5.933151028101329,5.933151028101329,5700.0
2007-05-10,6.106448845145863,6.138371888062966,6.088207044204827,6.088207044204827,9600.0
2007-05-11,6.111007353251323,6.133809707127676,6.111007353251323,6.133809707127676,8300.0
2007-05-14,6.133811301606664,6.156613661410471,6.069965216058612,6.069965216058612,9100.0
2007-05-15,6.111319340616358,6.194028626507618,6.111319340616358,6.194028626507618,5400.0
2007-05-16,6.180242584480456,6.198622470809627,6.157267617016227,6.180242584480456,4400.0
2007-05-17,6.180242584480456,6.180242584480456,6.180242584480456,6.180242584480456,2200.0
2007-05-18,6.15726615187426,6.15726615187426,6.111316666090692,6.111316666090692,4800.0
2007-05-22,6.111320794715234,6.120510522795871,6.019421322852627,6.019421322852627,4100.0
2007-05-23,6.02401295113829,6.06536780231998,6.019418308504458,6.06536780231998,2100.0
2007-05-24,6.106723067237435,6.106723067237435,6.106723067237435,6.106723067237435,300.0
2007-05-25,6.042394562586304,6.046989644743954,6.042394562586304,6.042394562586304,1400.0
2007-05-28,6.024015967787322,6.024015967787322,6.019421322852627,6.019421322852627,2300.0
2007-05-29,6.024014597962901,6.083749350643086,6.024014597962901,6.083749350643086,1000.0
2007-05-30,6.01941761722478,6.02860733964811,5.973467690475195,5.973467690475195,6700.0
2007-05-31,6.028610205187696,6.175649339539947,6.028610205187696,6.079154798068486,18500.0
2007-06-01,6.065366742096171,6.111316666090692,6.065366742096171,6.111316666090692,1800.0
2007-06-04,6.175646033829877,6.175646033829877,6.065366742096171,6.111316666090692,17200.0
2007-06-05,6.111316666090692,6.111316666090692,6.111316666090692,6.111316666090692,2900.0
2007-06-06,6.111316666090692,6.111316666090692,6.111316666090692,6.111316666090692,6600.0
2007-06-07,6.111317325650909,6.134292290127728,6.111317325650909,6.134292290127728,1300.0
2007-06-08,5.97347042567603,6.088344856939031,5.97347042567603,6.088344856939031,2400.0
2007-06-11,6.088344856939031,6.088344856939031,6.088344856939031,6.088344856939031,1700.0
2007-06-12,6.088344856939031,6.088344856939031,6.088344856939031,6.088344856939031,25300.0
2007-06-13,6.152672794514195,6.157267437304092,6.120507665718656,6.157267437304092,5300.0
2007-06-14,6.092939886374304,6.092939886374304,6.092939886374304,6.092939886374304,600.0
2007-06-15,6.06536780231998,6.06996288316484,6.06536780231998,6.06536780231998,2400.0
2007-06-18,5.996443791372903,5.996443791372903,5.996443791372903,5.996443791372903,400.0
2007-06-19,6.042391780098911,6.239975839780015,6.042391780098911,6.111316666090692,3500.0
2007-06-20,6.065369535163404,6.065369535163404,6.042394562586304,6.042394562586304,500.0
2007-06-21,6.042394562586304,6.042394562586304,6.042394562586304,6.042394562586304,500.0
2007-06-22,6.042394562586304,6.042394562586304,6.042394562586304,6.042394562586304,2300.0
2007-06-25,6.019421322852627,6.065370839678307,6.019421322852627,6.019421322852627,2500.0
2007-06-26,6.028611050933264,6.042395862159843,6.019421322852627,6.019421322852627,500.0
2007-06-27,6.019421322852627,6.019421322852627,6.019421322852627,6.019421322852627,700.0
2007-06-28,6.042392836306704,6.088342768333254,6.042392836306704,6.06536780231998,5300.0
2007-06-29,6.15726615187426,6.15726615187426,6.088341704093431,6.111316666090692,6200.0
2007-07-03,6.111316666090692,6.111316666090692,6.111316666090692,6.111316666090692,300.0
2007-07-04,6.203217731656819,6.203217731656819,6.203217731656819,6.203217731656819,800.0
2007-07-05,6.203217731656819,6.203217731656819,6.203217731656819,6.203217731656819,200.0
2007-07-06,6.203217731656819,6.272142197835246,6.203217731656819,6.203217731656819,1500.0
2007-07-09,6.161861896931111,6.161861896931111,6.134292290127728,6.134292290127728,3600.0
2007-07-10,6.134292290127728,6.14807709352942,6.134292290127728,6.134292290127728,12500.0
2007-07-11,6.134292290127728,6.134292290127728,6.134292290127728,6.134292290127728,1300.0
2007-07-12,6.134292290127728,6.157266816393547,6.134292290127728,6.134292290127728,4200.0
2007-07-13,6.249168979730891,6.249168979730891,6.249168979730891,6.249168979730891,100.0
2007-07-16,6.27214098035512,6.27214098035512,6.138886716921254,6.258356177437405,900.0
2007-07-17,6.258360107574505,6.285930168934418,6.2216003179021255,6.285930168934418,6200.0
2007-07-18,6.2951167738746365,6.341066707272316,6.2951167738746365,6.341066707272316,1700.0
2007-07-19,6.327282296631269,6.364042070354572,6.203217731656819,6.203217731656819,2100.0
2007-07-20,6.226195263136543,6.230790346296539,6.226195263136543,6.226195263136543,1600.0
2007-07-23,6.226195263136543,6.226195263136543,6.226195263136543,6.226195263136543,0.0
2007-07-24,6.249170240725267,6.318094735280188,6.226195263136543,6.226195263136543,1200.0
2007-07-25,6.2307889236553216,6.295118320362276,6.2307889236553216,6.295118320362276,700.0
2007-07-26,6.359448155280379,6.359448155280379,6.290523238251451,6.295118320362276,1200.0
2007-07-27,6.249170540150315,6.2721450806286,6.249170540150315,6.2721450806286,2100.0
2007-07-30,6.276736888157775,6.341066707272316,6.276736888157775,6.341066707272316,2800.0
2007-07-31,6.364042070354572,6.364042070354572,6.203217731656819,6.203217731656819,11500.0
2007-08-01,6.295119775704914,6.437564286593603,6.272144798050449,6.43296920342046,11700.0
2007-08-02,6.318093292705252,6.318093292705252,6.295118320362276,6.295118320362276,19600.0
2007-08-03,6.295117231905165,6.377826942754498,6.203217796634279,6.377826942754498,2400.0
2007-08-07,6.207812241033459,6.207812241033459,6.06536780231998,6.06536780231998,2000.0
2007-08-08,6.065368008340501,6.157267437304092,6.065368008340501,6.157267437304092,2400.0
2007-08-09,6.065369903311908,6.102129686382009,5.982660610509773,5.982660610509773,47300.0
2007-08-10,5.973469888904593,5.991849778726624,5.881570439794443,5.881570439794443,1400.0
2007-08-13,5.937230660534112,6.00680740435721,5.937230660534112,6.00680740435721,3700.0
2007-08-14,5.937232303837434,5.937232303837434,5.76560923819501,5.798078335318144,9000.0
2007-08-15,5.774886002523018,5.881570875194203,5.76560930710194,5.867655168525172,3900.0
2007-08-16,5.798076628532489,6.210899843732932,5.798076628532489,5.821269023518247,30100.0
2007-08-17,5.821269023518247,5.9140381611031385,5.821269023518247,5.821269023518247,500.0
2007-08-20,5.849100042917461,5.849100042917461,5.849100042917461,5.849100042917461,500.0
2007-08-21,5.872292236915002,6.03,5.872292236915002,6.03,700.0
2007-08-22,6.02536143229558,6.16915393462548,6.02536143229558,6.03,1200.0
2007-08-23,6.03,6.03,6.03,6.03,1100.0
2007-08-24,6.03,6.03,6.03,6.03,0.0
2007-08-27,6.053192396163941,6.053192396163941,6.03,6.03,1500.0
2007-08-28,6.03,6.03,6.03,6.03,0.0
2007-08-29,6.03,6.03,6.03,6.03,700.0
2007-08-30,6.03,6.03,6.03,6.03,0.0
2007-08-31,6.1227696264945815,6.145962024492609,6.1227696264945815,6.145962024492609,900.0
2007-09-04,6.034639911090236,6.145962906629235,6.034639911090236,6.076386145006925,700.0
2007-09-05,5.84910114283364,6.076386145006925,5.84910114283364,6.076386145006925,2500.0
2007-09-06,6.076386145006925,6.076386145006925,6.076386145006925,6.076386145006925,0.0
2007-09-07,5.914037021786049,5.914037021786049,5.914037021786049,5.914037021786049,400.0
2007-09-10,6.118130574593178,6.14596153846154,6.03,6.03,1800.0
2007-09-11,6.030001762139169,6.118132362486631,6.030001762139169,6.034640331199112,2100.0
2007-09-12,6.118130770700082,6.118130770700082,5.937231048010855,5.937231048010855,400.0
2007-09-13,5.937231927758981,6.141324077596857,5.937231927758981,6.141324077596857,300.0
2007-09-14,6.081024013646106,6.141324077596857,6.076385887463927,6.141324077596857,2700.0
2007-09-17,6.03,6.03,6.03,6.03,600.0
2007-09-18,5.960423941528705,5.965062067410069,5.960423941528705,5.965062067410069,1700.0
2007-09-19,6.076386145006925,6.113493810186592,6.076386145006925,6.076386145006925,1900.0
2007-09-20,6.076386145006925,6.076386145006925,6.076386145006925,6.076386145006925,5200.0
2007-09-21,6.076386145006925,6.076386145006925,6.076386145006925,6.076386145006925,2300.0
2007-09-24,6.076386145006925,6.076386145006925,6.076386145006925,6.076386145006925,0.0
2007-09-25,5.937229412303879,5.937229412303879,5.914037021786049,5.914037021786049,1500.0
2007-09-26,5.918678993042249,6.03464056997948,5.918678993042249,5.983617193017781,4700.0
2007-09-27,5.98361520767212,6.03,5.98361520767212,6.03,2900.0
2007-09-28,5.960423253866344,6.03,5.960423253866344,6.03,1900.0
2007-10-01,6.0300019827822045,6.14596355937417,5.914040406190239,5.941871379209966,3000.0
2007-10-02,6.03,6.03,6.03,6.03,600.0
2007-10-03,5.988253775376541,6.048553828459521,5.98361520767212,6.03,1300.0
2007-10-04,6.03,6.03,6.03,6.03,0.0
2007-10-05,6.043917178711959,6.043917178711959,6.043917178711959,6.043917178711959,900.0
2007-10-09,6.07174622462346,6.07174622462346,6.02536143229558,6.03,4000.0
2007-10-10,5.914039778077188,6.076386145006925,5.914039778077188,6.076386145006925,1400.0
2007-10-11,5.988253775376541,6.03,5.988253775376541,6.03,700.0
2007-10-12,6.090300794902534,6.094939363171948,6.071746964183094,6.094939363171948,1500.0
2007-10-15,6.03,6.03,6.005,6.005,2597.0
2007-10-16,6.015,6.015,5.915,5.915,1245.0
2007-10-17,5.96,6.075,5.96,6.03,1764.0
2007-10-18,6.03,6.055,6.03,6.04,1525.0
2007-10-19,6.03,6.03,6.03,6.03,1100.0
2007-10-22,6.07,6.07,6.03,6.05,5260.0
2007-10-23,6.03,6.03,6.025,6.025,5600.0
2007-10-24,6.03,6.03,6.03,6.03,707.0
2007-10-25,6.03,6.07,6.03,6.07,1700.0
2007-10-26,6.055,6.075,6.055,6.075,2000.0
2007-10-29,6.075,6.075,6.075,6.075,1020.0
2007-10-30,6.055,6.055,6.055,6.055,800.0
2007-10-31,6.12,6.12,6.055,6.06,1557.0
2007-11-01,6.12,6.255,6.075,6.255,3180.0
2007-11-02,6.21,6.215,6.145,6.145,1548.0
2007-11-05,6.12,6.215,6.105,6.215,2150.0
2007-11-06,6.38,6.38,6.15,6.15,339.0
2007-11-07,6.38,6.38,6.055,6.055,1552.0
2007-11-08,6.03,6.215,6.03,6.215,6800.0
2007-11-09,6.06,6.295,6.06,6.295,550.0
2007-11-12,6.075,6.17,6.075,6.17,4550.0
2007-11-13,6.17,6.21,6.17,6.21,500.0
2007-11-14,6.145,6.145,6.12,6.145,4770.0
2007-11-15,6.17,6.17,6.075,6.075,1800.0
2007-11-16,6.075,6.145,6.075,6.145,5060.0
2007-11-19,6.215,6.25,6.21,6.25,10002.0
2007-11-20,6.305,6.305,6.295,6.295,17000.0
2007-11-21,6.2,6.22,6.13,6.195,6351.0
2007-11-22,6.13,6.155,6.13,6.155,3067.0
2007-11-23,6.13,6.13,6.13,6.13,779.0
2007-11-26,6.13,6.13,6.13,6.13,1800.0
2007-11-27,6.13,6.135,6.13,6.135,2325.0
2007-11-28,6.13,6.13,6.13,6.13,17300.0
2007-11-29,6.13,6.22,6.13,6.22,11984.0
2007-11-30,6.13,6.13,6.13,6.13,100.0
2007-12-03,6.31,6.31,6.175,6.175,600.0
2007-12-04,6.175,6.175,6.175,6.175,100.0
2007-12-05,6.305,6.31,6.09,6.135,2200.0
2007-12-07,6.13,6.29,6.13,6.22,993.0
2007-12-10,6.14,6.145,6.135,6.135,2057.0
2007-12-11,6.145,6.215,6.145,6.155,4600.0
2007-12-12,6.295,6.32,6.155,6.155,6220.0
2007-12-13,6.155,6.155,6.155,6.155,707.0
2007-12-14,6.155,6.175,6.155,6.175,3300.0
2007-12-17,6.175,6.175,6.155,6.155,5400.0
2007-12-18,6.155,6.295,6.155,6.165,6888.0
2007-12-19,6.2,6.2,6.2,6.2,5000.0
2007-12-20,6.2,6.2,6.2,6.2,262.0
2007-12-21,6.2,6.2,6.2,6.2,100.0
2007-12-24,6.2,6.2,6.2,6.2,1800.0
2007-12-27,6.25,6.25,6.2,6.2,900.0
2007-12-28,6.175,6.175,6.175,6.175,400.0
2007-12-31,6.25,6.25,6.2,6.2,900.0
2008-01-02,6.2,6.2,6.2,6.2,2889.0
2008-01-03,6.2,6.32,6.2,6.32,564.0
2008-01-04,6.2,6.2,6.2,6.2,200.0
2008-01-07,6.27,6.27,6.2,6.2,41.0
2008-01-08,6.16,6.2,6.16,6.2,700.0
2008-01-09,6.13,6.13,5.875,6.035,3635.0
2008-01-10,5.85,6.105,5.85,6.105,1200.0
2008-01-11,5.995,6.105,5.99,6.105,1200.0
2008-01-14,5.99,5.995,5.99,5.99,800.0
2008-01-15,5.99,6.015,5.99,6.015,1700.0
2008-01-16,6.015,6.015,6.01,6.015,4775.0
2008-01-17,5.965,6.01,5.965,6.01,518.0
2008-01-18,5.88,5.945,5.875,5.945,4700.0
2008-01-21,5.875,5.875,5.69,5.875,14000.0
2008-01-22,5.735,5.985,5.15,5.805,6322.0
2008-01-23,5.805,5.845,5.71,5.845,410.0
2008-01-24,5.85,5.85,5.85,5.85,1500.0
2008-01-25,5.64,5.735,5.64,5.735,1800.0
2008-01-28,5.735,5.735,5.735,5.735,100.0
2008-01-29,5.85,6.085,5.78,5.78,900.0
2008-01-30,5.965,5.965,5.85,5.85,1100.0
2008-01-31,6.07,6.07,6.06,6.06,77.0
2008-02-01,5.85,6.07,5.78,6.07,1056.0
2008-02-04,5.965,5.965,5.965,5.965,100.0
2008-02-05,5.79,5.965,5.78,5.78,4519.0
2008-02-06,5.96,5.96,5.805,5.805,1000.0
2008-02-07,5.85,5.85,5.78,5.85,1080.0
2008-02-08,5.79,5.79,5.79,5.79,4100.0
2008-02-11,5.79,5.85,5.78,5.85,3700.0
2008-02-12,5.85,5.94,5.78,5.78,25800.0
2008-02-13,5.78,5.78,5.78,5.78,2723.0
2008-02-14,5.795,5.795,5.795,5.795,200.0
2008-02-15,5.905,5.905,5.905,5.905,400.0
2008-02-19,5.995,5.995,5.67,5.785,10595.0
2008-02-20,5.675,5.79,5.675,5.79,1195.0
2008-02-21,5.705,5.9,5.705,5.9,1289.0
2008-02-22,5.9,5.9,5.9,5.9,1289.0
2008-02-25,5.9,5.9,5.715,5.79,10190.0
2008-02-26,5.745,5.815,5.67,5.67,7450.0
2008-02-27,5.765,5.79,5.67,5.67,4212.0
2008-02-28,5.67,5.74,5.67,5.72,3940.0
2008-02-29,5.72,5.72,5.67,5.695,5418.0
2008-03-03,5.76,5.765,5.645,5.645,6500.0
2008-03-04,5.67,5.67,5.67,5.67,576.0
2008-03-05,5.67,5.885,5.67,5.79,6140.0
2008-03-06,5.79,5.79,5.79,5.79,766.0
2008-03-07,5.67,5.88,5.67,5.88,1309.0
2008-03-10,5.7,5.83,5.67,5.83,3200.0
2008-03-11,5.67,5.76,5.67,5.76,1000.0
2008-03-12,5.76,5.79,5.67,5.79,5400.0
2008-03-13,5.79,5.79,5.79,5.79,1000.0
2008-03-14,5.72,5.79,5.67,5.67,4040.0
2008-03-17,5.67,5.855,5.625,5.67,1928.0
2008-03-18,5.605,5.72,5.605,5.67,37900.0
2008-03-19,5.67,5.67,5.625,5.625,1720.0
2008-03-20,5.625,5.72,5.575,5.575,18606.0
2008-03-24,5.74,5.765,5.58,5.58,4249.0
2008-03-25,5.755,5.755,5.625,5.645,2675.0
2008-03-26,5.715,5.72,5.6,5.72,3300.0
2008-03-27,5.72,5.72,5.72,5.72,1316.0
2008-03-28,5.61,5.79,5.6,5.79,4665.0
2008-03-31,5.79,5.79,5.74,5.74,1200.0
2008-04-01,5.855,5.885,5.855,5.885,1600.0
2008-04-02,5.885,5.885,5.72,5.72,5155.0
2008-04-03,5.72,5.72,5.67,5.67,9200.0
2008-04-04,5.645,5.645,5.57,5.57,17475.0
2008-04-07,5.645,5.67,5.6,5.67,2400.0
2008-04-08,5.765,5.765,5.765,5.765,1400.0
2008-04-09,5.765,5.835,5.74,5.835,1200.0
2008-04-10,5.835,5.835,5.67,5.67,2700.0
2008-04-11,5.765,5.765,5.64,5.71,5600.0
2008-04-14,5.615,5.665,5.615,5.665,2600.0
2008-04-15,5.67,5.67,5.575,5.575,14200.0
2008-04-16,5.645,5.645,5.55,5.555,12300.0
2008-04-17,5.575,5.67,5.575,5.67,2500.0
2008-04-18,5.59,5.67,5.59,5.67,6005.0
2008-04-21,5.67,5.755,5.67,5.72,2449.0
2008-04-22,5.555,5.72,5.555,5.565,2150.0
2008-04-23,5.565,5.69,5.565,5.665,2250.0
2008-04-24,5.575,5.67,5.575,5.67,1700.0
2008-04-25,5.695,5.725,5.575,5.6,5224.0
2008-04-28,5.61,5.61,5.58,5.58,1000.0
2008-04-29,5.58,5.645,5.57,5.575,4580.0
2008-04-30,5.575,5.67,5.575,5.67,3515.0
2008-05-01,5.67,5.67,5.585,5.67,23100.0
2008-05-02,5.67,5.67,5.625,5.625,21000.0
2008-05-05,5.615,5.695,5.615,5.615,2450.0
2008-05-06,5.615,5.615,5.615,5.615,1525.0
2008-05-07,5.59,5.885,5.59,5.885,4863.0
2008-05-08,5.9,5.9,5.805,5.9,2600.0
2008-05-09,5.905,5.995,5.7,5.995,3995.0
2008-05-12,5.98,6.185,5.98,6.05,31100.0
2008-05-13,5.99,6.05,5.99,6.05,920.0
2008-05-14,6.055,6.145,6.055,6.145,1300.0
2008-05-15,6.145,6.145,6.12,6.12,1400.0
2008-05-16,6.215,6.215,6.215,6.215,2510.0
2008-05-20,6.19,6.215,5.93,6.0,2450.0
2008-05-21,5.975,6.215,5.975,6.095,31125.0
2008-05-22,6.175,6.175,6.095,6.095,1265.0
2008-05-23,6.095,6.095,5.86,5.86,2000.0
2008-05-26,5.865,5.865,5.765,5.765,2535.0
2008-05-27,5.76,5.76,5.735,5.735,2500.0
2008-05-28,5.925,5.95,5.925,5.95,1700.0
2008-05-29,5.95,5.95,5.735,5.95,1783.0
2008-05-30,5.765,5.965,5.74,5.965,3800.0
2008-06-02,5.96,5.96,5.855,5.855,2100.0
2008-06-03,5.855,5.855,5.77,5.81,2590.0
2008-06-04,5.76,5.81,5.76,5.765,1154.0
2008-06-05,5.77,5.855,5.77,5.77,729.0
2008-06-06,5.77,5.855,5.77,5.82,91226.0
2008-06-09,5.82,5.82,5.76,5.76,6300.0
2008-06-10,5.765,5.855,5.745,5.855,1700.0
2008-06-11,5.75,5.81,5.735,5.735,4270.0
2008-06-12,5.81,5.81,5.81,5.81,1309.0
2008-06-13,5.81,5.81,5.765,5.81,2200.0
2008-06-16,5.81,5.81,5.81,5.81,800.0
2008-06-17,5.81,5.81,5.81,5.81,350.0
2008-06-18,5.735,5.76,5.735,5.735,1200.0
2008-06-19,5.735,5.735,5.735,5.735,200.0
2008-06-20,5.785,5.785,5.735,5.735,5100.0
2008-06-23,5.735,5.735,5.645,5.69,3100.0
2008-06-24,5.69,5.735,5.69,5.735,2200.0
2008-06-25,5.735,5.735,5.64,5.665,5000.0
2008-06-26,5.665,5.665,5.665,5.665,8.0
2008-06-27,5.665,5.735,5.665,5.735,1700.0
2008-06-30,5.735,5.735,5.62,5.735,2775.0
2008-07-02,5.735,5.735,5.69,5.69,1545.0
2008-07-03,5.62,5.62,5.62,5.62,2872.0
2008-07-07,5.73,5.73,5.725,5.725,1400.0
2008-07-08,5.715,5.715,5.36,5.62,4600.0
2008-07-09,5.73,5.73,5.725,5.725,1100.0
2008-07-10,5.715,5.715,5.4,5.715,1096.0
2008-07-11,5.71,5.715,5.71,5.715,1500.0
2008-07-14,5.5,5.68,5.5,5.68,1991.0
2008-07-15,5.38,5.665,5.38,5.62,2932.0
2008-07-16,5.425,5.62,5.425,5.545,135804.0
2008-07-17,5.545,5.545,5.5,5.5,7400.0
2008-07-18,5.5,5.595,5.26,5.59,1590.0
2008-07-21,5.595,5.595,5.405,5.595,1410.0
2008-07-22,5.595,5.595,5.545,5.595,1800.0
2008-07-23,5.595,5.595,5.595,5.595,1000.0
2008-07-24,5.595,5.595,5.385,5.485,44930.0
2008-07-28,5.59,5.59,5.49,5.58,1800.0
2008-07-29,5.58,5.58,5.485,5.485,1359.0
2008-07-30,5.485,5.485,5.485,5.485,1405.0
2008-07-31,5.5,5.6,5.265,5.6,1540.0
2008-08-01,5.6,5.6,5.5,5.595,3100.0
2008-08-05,5.615,5.615,5.615,5.615,1100.0
2008-08-06,5.615,5.615,5.545,5.615,7263.0
2008-08-07,5.615,5.615,5.615,5.615,2333.0
2008-08-08,5.515,5.62,5.515,5.615,5340.0
2008-08-11,5.615,5.615,5.545,5.595,3370.0
2008-08-12,5.595,5.69,5.555,5.585,18800.0
2008-08-13,5.555,5.62,5.555,5.62,7930.0
2008-08-14,5.62,5.71,5.62,5.71,3700.0
2008-08-15,5.71,5.735,5.59,5.735,6500.0
2008-08-18,5.885,5.955,5.69,5.81,5450.0
2008-08-19,5.88,5.885,5.88,5.88,1800.0
2008-08-20,5.81,5.92,5.785,5.92,2950.0
2008-08-21,5.92,5.92,5.92,5.92,1000.0
2008-08-22,5.955,5.955,5.725,5.905,4139.0
2008-08-25,5.76,5.815,5.76,5.81,467.0
2008-08-26,5.93,6.05,5.81,6.05,1723.0
2008-08-27,6.05,6.05,6.045,6.045,2700.0
2008-08-28,5.935,6.05,5.935,6.03,3300.0
2008-08-29,6.005,6.05,5.93,6.04,36900.0
2008-09-02,6.04,6.05,5.645,6.0,3275.0
2008-09-03,6.01,6.01,5.93,5.93,3300.0
2008-09-04,6.045,6.05,5.905,5.93,9228.0
2008-09-05,6.045,6.045,5.93,5.93,2200.0
2008-09-08,6.045,6.045,5.885,5.885,3100.0
2008-09-09,5.885,5.89,5.81,5.81,2000.0
2008-09-10,5.815,5.815,5.81,5.81,4500.0
2008-09-11,5.93,5.93,5.765,5.815,2500.0
2008-09-12,5.82,5.825,5.82,5.825,1200.0
2008-09-15,5.81,5.81,5.735,5.735,3600.0
2008-09-16,5.715,5.715,5.69,5.69,3112.0
2008-09-17,5.715,5.725,5.69,5.69,6995.0
2008-09-18,5.69,5.69,5.615,5.615,6750.0
2008-09-19,5.715,5.785,5.69,5.785,2299.0
2008-09-22,5.69,5.805,5.69,5.805,1710.0
2008-09-23,5.93,5.93,5.69,5.69,2430.0
2008-09-24,5.69,5.81,5.64,5.81,2010.0
2008-09-25,5.805,5.805,5.805,5.805,1400.0
2008-09-26,5.805,5.805,5.805,5.805,1000.0
2008-09-29,5.69,5.755,5.57,5.58,3957.0
2008-09-30,5.72,5.72,5.385,5.57,13620.0
2008-10-01,5.57,5.57,5.355,5.355,1200.0
2008-10-02,5.565,5.565,5.13,5.21,47652.0
2008-10-03,5.42,5.425,5.23,5.23,2780.0
2008-10-06,4.845,5.42,4.815,4.84,3868.0
2008-10-07,4.835,4.84,4.65,4.805,10360.0
2008-10-08,4.805,4.805,4.425,4.755,6400.0
2008-10-09,4.51,4.74,4.4,4.405,106370.0
2008-10-10,4.12,4.48,3.415,4.405,7485.0
2008-10-14,4.6,4.785,4.115,4.395,10400.0
2008-10-15,4.26,4.48,4.26,4.48,1945.0
2008-10-16,3.92,4.55,3.92,4.115,2581.0
2008-10-17,4.235,4.505,4.235,4.505,6100.0
2008-10-20,4.505,4.505,4.505,4.505,1000.0
2008-10-21,4.6,4.6,4.405,4.455,8255.0
2008-10-22,4.455,4.455,4.31,4.355,30300.0
2008-10-23,4.355,4.355,4.26,4.355,2800.0
2008-10-24,4.24,4.355,4.19,4.355,6700.0
2008-10-27,4.355,4.355,3.9,4.115,13346.0
2008-10-28,4.21,4.21,3.905,3.97,19612.0
2008-10-29,4.11,4.115,4.065,4.065,10820.0
2008-10-30,4.115,4.115,4.115,4.115,13050.0
2008-10-31,4.115,4.115,4.065,4.115,109140.0
2008-11-03,4.07,4.07,4.065,4.065,277400.0
2008-11-04,4.575,4.575,4.57,4.57,1338.0
2008-11-05,4.57,4.57,4.57,4.57,1100.0
2008-11-06,4.55,4.55,4.55,4.55,1000.0
2008-11-07,4.525,4.525,4.165,4.195,2900.0
2008-11-10,4.195,4.225,4.195,4.215,112900.0
2008-11-11,4.215,4.215,4.215,4.215,1000.0
2008-11-12,4.325,4.59,4.215,4.38,72900.0
2008-11-13,4.265,4.575,4.265,4.48,30313.0
2008-11-14,4.43,4.43,4.31,4.355,53710.0
2008-11-17,4.355,4.38,4.355,4.38,101300.0
2008-11-18,4.38,4.38,4.355,4.355,3000.0
2008-11-19,4.355,4.355,4.235,4.235,2900.0
2008-11-20,4.165,4.165,3.98,3.98,1600.0
2008-11-21,4.065,4.24,4.065,4.115,20000.0
2008-11-24,4.8,4.93,4.165,4.19,163590.0
2008-11-25,4.675,4.675,4.19,4.27,12880.0
2008-11-26,4.235,4.435,4.235,4.435,54700.0
2008-11-27,4.435,4.44,4.435,4.435,3200.0
2008-11-28,4.435,4.435,4.435,4.435,2100.0
2008-12-01,4.435,4.435,4.19,4.435,5400.0
2008-12-02,4.485,4.485,4.485,4.485,16000.0
2008-12-03,4.485,4.485,4.47,4.485,6200.0
2008-12-04,4.485,4.485,4.485,4.485,12200.0
2008-12-05,4.485,4.485,4.215,4.485,5020.0
2008-12-08,4.435,4.53,4.435,4.49,622.0
2008-12-09,4.61,4.635,4.61,4.615,3300.0
2008-12-10,4.68,4.68,4.68,4.68,6700.0
2008-12-11,4.73,4.78,4.73,4.755,1039.0
2008-12-12,4.335,4.93,4.335,4.93,53101.0
2008-12-15,4.93,5.175,4.93,5.025,2463.0
2008-12-16,5.025,5.055,5.025,5.055,3700.0
2008-12-18,5.175,5.175,5.175,5.175,6650.0
2008-12-19,5.27,5.415,5.175,5.175,5720.0
2008-12-22,5.175,5.18,5.175,5.18,2100.0
2008-12-23,4.985,5.275,4.985,5.1,4700.0
2008-12-24,5.1,5.25,5.1,5.25,1401.0
2008-12-30,5.545,5.545,5.325,5.42,425.0
2008-12-31,5.445,5.535,5.445,5.47,1126.0
2009-01-02,5.67,5.67,5.57,5.57,750.0
2009-01-05,5.505,5.67,5.505,5.57,7870.0
2009-01-06,5.57,5.62,5.57,5.62,28600.0
2009-01-07,5.695,5.695,5.62,5.62,4600.0
2009-01-08,5.57,5.57,5.57,5.57,4300.0
2009-01-09,5.52,5.52,5.52,5.52,4900.0
2009-01-12,5.52,5.52,5.52,5.52,4700.0
2009-01-13,5.52,5.52,5.52,5.52,3950.0
2009-01-14,5.52,5.52,5.3,5.52,5100.0
2009-01-15,5.52,5.57,5.175,5.52,4211.0
2009-01-19,5.545,5.545,5.52,5.52,1328.0
2009-01-20,5.52,5.52,5.52,5.52,3600.0
2009-01-22,5.57,5.57,5.52,5.52,4500.0
2009-01-23,5.52,5.545,5.52,5.545,3175.0
2009-01-26,5.67,5.67,5.67,5.67,6400.0
2009-01-27,6.065,6.405,6.065,6.265,49751.0
2009-01-28,6.36,6.36,6.235,6.355,6500.0
2009-01-29,6.245,6.245,6.23,6.235,10040.0
2009-01-30,6.235,6.455,6.235,6.385,16388.0
2009-02-02,6.43,6.43,6.26,6.405,5827.0
2009-02-03,6.43,6.48,6.43,6.48,6050.0
2009-02-04,6.485,6.58,6.405,6.405,2500.0
2009-02-05,6.605,6.605,6.29,6.395,5316.0
2009-02-06,6.47,6.47,6.235,6.405,12300.0
2009-02-09,6.49,6.49,6.36,6.36,55800.0
2009-02-10,6.4,6.4,6.36,6.39,9112.0
2009-02-11,6.38,6.405,6.38,6.4,10264.0
2009-02-12,6.4,6.405,6.39,6.4,17400.0
2009-02-13,6.475,6.475,6.455,6.455,4025.0
2009-02-17,6.48,6.48,6.235,6.26,10078.0
2009-02-18,6.265,6.33,6.26,6.33,2300.0
2009-02-19,6.33,6.45,6.16,6.16,6209.0
2009-02-20,6.455,6.48,6.405,6.405,12717.0
2009-02-23,6.405,6.48,6.31,6.31,15406.0
2009-02-24,6.31,6.38,6.31,6.38,6345.0
2009-02-25,6.47,6.475,6.285,6.355,6720.0
2009-02-26,6.355,6.475,6.355,6.475,3394.0
2009-02-27,6.24,6.48,6.24,6.475,6654.0
2009-03-02,6.235,6.47,6.235,6.47,245.0
2009-03-03,6.355,6.355,6.355,6.355,3900.0
2009-03-04,6.405,6.405,6.235,6.355,6406.0
2009-03-05,6.355,6.355,6.235,6.235,1035.0
2009-03-06,6.16,6.285,6.16,6.16,4379.0
2009-03-09,6.235,6.285,6.235,6.235,6905.0
2009-03-10,6.115,6.285,6.115,6.285,1403.0
2009-03-11,6.29,6.35,6.29,6.35,3000.0
2009-03-12,6.35,6.355,6.35,6.355,3860.0
2009-03-13,6.355,6.375,6.345,6.355,1900.0
2009-03-16,6.19,6.525,6.19,6.52,7124.0
2009-03-17,6.505,6.555,6.505,6.555,1100.0
2009-03-18,6.575,6.575,6.38,6.38,3405.0
2009-03-19,6.355,6.355,6.355,6.355,1455.0
2009-03-20,6.355,6.38,6.235,6.235,1756.0
2009-03-23,6.285,6.425,6.285,6.425,500.0
2009-03-24,6.425,6.425,6.31,6.31,1760.0
2009-03-25,6.315,6.38,6.31,6.38,1300.0
2009-03-26,6.355,6.38,6.355,6.355,4119.0
2009-03-27,6.355,6.355,6.31,6.33,6500.0
2009-03-30,6.31,6.425,6.31,6.425,6600.0
2009-03-31,6.48,6.575,6.48,6.56,103400.0
2009-04-01,6.56,6.605,6.56,6.605,1975.0
2009-04-02,6.605,6.73,6.605,6.73,6437.0
2009-04-03,7.225,7.225,6.63,6.975,2000.0
2009-04-06,6.93,6.935,6.88,6.88,1050.0
2009-04-07,6.88,7.005,6.88,6.98,1803.0
2009-04-08,7.055,7.055,6.88,6.93,10981.0
2009-04-09,6.98,7.17,6.98,7.055,7102.0
2009-04-13,7.105,7.155,7.08,7.155,2900.0
2009-04-14,7.23,7.455,6.98,7.23,7435.0
2009-04-15,7.085,7.23,7.085,7.225,4765.0
2009-04-16,7.22,7.33,7.22,7.305,1152.0
2009-04-17,7.355,7.455,7.355,7.38,1450.0
2009-04-20,7.455,7.48,7.23,7.23,6556.0
2009-04-21,7.305,7.475,7.305,7.33,18737.0
2009-04-22,7.28,7.28,7.18,7.18,6000.0
2009-04-23,7.44,7.44,7.23,7.355,15712.0
2009-04-24,7.38,7.455,7.305,7.455,5109.0
2009-04-27,7.48,7.48,7.23,7.23,1020.0
2009-04-28,7.765,8.345,7.765,8.005,45503.0
2009-04-29,8.005,8.23,8.005,8.055,15390.0
2009-04-30,7.98,8.22,7.98,8.22,4600.0
2009-05-01,8.22,8.22,8.055,8.11,1825.0
2009-05-04,8.22,8.22,7.98,8.125,6798.0
2009-05-05,7.985,8.19,7.985,8.085,21300.0
2009-05-06,8.085,8.425,8.085,8.4,19335.0
2009-05-07,8.375,8.475,7.985,8.375,8630.0
2009-05-08,8.475,8.475,8.03,8.345,2595.0
2009-05-11,8.22,8.22,8.115,8.195,3009.0
2009-05-12,8.125,8.195,8.005,8.105,9900.0
2009-05-13,8.055,8.105,7.905,7.98,11000.0
2009-05-14,7.85,7.98,7.775,7.98,7465.0
2009-05-15,8.06,8.06,7.965,7.965,2100.0
2009-05-19,7.94,8.165,7.94,8.14,7150.0
2009-05-20,8.07,8.29,8.015,8.065,11310.0
2009-05-21,7.87,8.065,7.87,8.02,1736.0
2009-05-22,7.97,7.97,7.845,7.92,3165.0
2009-05-25,8.035,8.065,7.81,7.835,4124.0
2009-05-26,8.065,8.265,7.94,8.185,2642.0
2009-05-27,8.02,8.025,7.94,8.025,2110.0
2009-05-28,8.26,8.26,7.97,7.97,2301.0
2009-05-29,7.84,8.065,7.84,8.06,4075.0
2009-06-01,8.065,8.065,8.005,8.06,2825.0
2009-06-02,8.065,8.065,7.97,8.015,6090.0
2009-06-03,8.015,8.065,8.015,8.015,1572.0
2009-06-04,8.065,8.23,7.94,8.21,2834.0
2009-06-05,7.97,8.07,7.97,8.065,403.0
2009-06-08,7.97,8.215,7.97,8.215,9130.0
2009-06-09,8.115,8.215,8.07,8.07,9100.0
2009-06-10,8.075,8.14,8.07,8.14,800.0
2009-06-11,8.19,8.31,8.065,8.31,4090.0
2009-06-12,8.26,8.26,8.235,8.25,6800.0
2009-06-15,8.265,8.285,8.065,8.24,14253.0
2009-06-16,8.07,8.295,8.065,8.065,33095.0
2009-06-17,8.055,8.06,8.045,8.045,6700.0
2009-06-18,8.17,8.19,8.16,8.16,6500.0
2009-06-19,8.075,8.175,8.075,8.175,5998.0
2009-06-22,8.065,8.11,7.94,8.065,9763.0
2009-06-23,8.065,8.095,8.015,8.06,2360.0
2009-06-24,8.065,8.11,8.065,8.11,25600.0
2009-06-25,8.095,8.205,8.09,8.165,28711.0
2009-06-26,8.095,8.185,8.095,8.14,18822.0
2009-06-29,8.145,8.21,8.12,8.19,5650.0
2009-06-30,8.19,8.345,8.185,8.245,16942.0
2009-07-02,8.115,8.115,8.105,8.105,1100.0
2009-07-03,8.095,8.25,8.07,8.07,10125.0
2009-07-06,8.015,8.015,7.95,7.97,2200.0
2009-07-07,7.97,8.0,7.97,7.995,4940.0
2009-07-08,8.075,8.075,7.885,7.885,4706.0
2009-07-09,7.79,7.87,7.79,7.87,1358.0
2009-07-10,7.82,7.82,7.81,7.81,379.0
2009-07-13,7.735,7.81,7.735,7.81,3100.0
2009-07-14,7.79,7.81,7.79,7.805,325.0
2009-07-15,7.815,8.065,7.815,8.065,10500.0
2009-07-16,8.19,8.21,8.19,8.21,1000.0
2009-07-17,8.18,8.565,8.18,8.44,3250.0
2009-07-20,8.39,8.79,8.39,8.57,8406.0
2009-07-21,8.69,8.695,8.49,8.59,15499.0
2009-07-22,8.495,8.595,8.495,8.57,5480.0
2009-07-23,8.565,8.625,8.565,8.62,14350.0
2009-07-24,8.58,8.58,8.53,8.53,1400.0
2009-07-27,8.62,8.79,8.53,8.79,11700.0
2009-07-28,8.795,8.82,8.645,8.645,5990.0
2009-07-29,8.58,8.62,8.58,8.62,775.0
2009-07-30,8.67,8.67,8.54,8.67,2240.0
2009-07-31,8.52,8.615,8.515,8.615,1040.0
2009-08-04,8.695,9.07,8.615,9.045,19786.0
2009-08-05,9.045,9.045,8.695,8.695,5000.0
2009-08-06,9.005,9.005,8.78,8.78,165198.0
2009-08-07,8.695,8.995,8.695,8.995,20122.0
2009-08-10,8.97,8.97,8.31,8.315,62527.0
2009-08-11,8.315,8.49,8.315,8.49,1600.0
2009-08-12,8.49,8.57,8.47,8.49,10762.0
2009-08-13,8.44,8.52,8.44,8.445,9096.0
2009-08-14,8.315,8.315,8.315,8.315,1000.0
2009-08-17,8.35,8.35,8.35,8.35,1650.0
2009-08-18,8.4,8.455,8.35,8.455,80778.0
2009-08-19,8.325,8.455,8.2,8.33,6700.0
2009-08-20,8.47,8.48,8.4,8.48,6407.0
2009-08-21,8.4,8.505,8.4,8.505,3700.0
2009-08-24,8.505,8.6,8.505,8.6,18230.0
2009-08-25,8.505,8.58,8.455,8.505,9405.0
2009-08-26,8.405,8.46,8.2,8.4,1250.0
2009-08-27,8.395,8.4,8.27,8.4,4581.0
2009-08-28,8.4,8.4,8.155,8.375,2210.0
2009-08-31,8.225,8.4,8.225,8.4,4219.0
2009-09-01,8.255,8.355,8.255,8.355,4950.0
2009-09-02,8.355,8.4,8.35,8.4,3250.0
2009-09-03,8.315,8.535,8.315,8.355,4001.0
2009-09-04,8.52,8.54,8.48,8.54,7780.0
2009-09-08,8.545,8.655,8.545,8.605,9670.0
2009-09-09,8.78,8.78,8.655,8.655,8015.0
2009-09-10,8.78,8.78,8.655,8.735,11389.0
2009-09-11,8.655,8.885,8.655,8.71,4072.0
2009-09-14,8.71,9.045,8.71,8.935,45491.0
2009-09-15,8.93,8.935,8.75,8.775,1406.0
2009-09-16,8.91,8.96,8.795,8.96,8027.0
2009-09-17,9.015,9.015,8.79,8.79,83.0
2009-09-18,8.915,8.935,8.785,8.925,3851.0
2009-09-21,9.065,9.08,8.785,8.96,5910.0
2009-09-22,8.91,9.115,8.83,9.03,1902.0
2009-09-23,9.025,9.13,8.99,9.125,5350.0
2009-09-24,9.13,9.13,9.015,9.09,31165.0
2009-09-25,9.135,9.135,9.1,9.115,618.0
2009-09-28,9.1,9.1,8.91,9.04,8561.0
2009-09-29,8.96,8.96,8.91,8.91,3780.0
2009-09-30,8.96,9.015,8.91,9.015,4875.0
2009-10-01,9.065,9.065,8.86,8.86,7745.0
2009-10-02,9.05,9.055,8.86,9.04,4350.0
2009-10-05,8.865,8.88,8.735,8.875,3725.0
2009-10-06,8.91,8.91,8.785,8.785,500.0
2009-10-07,8.73,8.785,8.73,8.785,500.0
2009-10-08,8.76,9.04,8.76,9.04,2726.0
2009-10-09,9.055,9.13,8.835,9.13,13318.0
2009-10-13,9.15,9.42,9.14,9.42,16425.0
2009-10-14,9.42,9.42,9.015,9.165,2950.0
2009-10-15,9.165,9.195,9.165,9.185,650.0
2009-10-16,9.165,9.265,9.165,9.215,950.0
2009-10-19,9.165,9.21,9.165,9.165,4100.0
2009-10-20,9.215,9.215,9.165,9.165,15500.0
2009-10-21,9.165,9.19,9.165,9.165,2610.0
2009-10-22,9.165,9.29,9.04,9.29,2400.0
2009-10-23,9.295,9.295,9.115,9.115,974.0
2009-10-26,9.165,9.215,9.07,9.07,15900.0
2009-10-27,9.065,9.065,9.055,9.055,2119.0
2009-10-28,8.92,8.925,8.91,8.915,3400.0
2009-10-29,8.91,9.015,8.91,9.015,2000.0
2009-10-30,9.04,9.04,8.91,8.91,1450.0
2009-11-02,8.965,9.04,8.91,8.91,2925.0
2009-11-03,8.895,9.04,8.895,8.91,1405.0
2009-11-04,8.91,8.91,8.86,8.91,6647.0
2009-11-05,8.91,9.015,8.865,8.865,11600.0
2009-11-06,8.865,9.01,8.865,9.01,912.0
2009-11-09,9.01,9.015,8.91,8.91,3050.0
2009-11-10,8.885,8.885,8.865,8.865,3650.0
2009-11-11,8.835,9.55,8.81,9.52,39408.0
2009-11-12,9.415,9.74,9.27,9.27,16267.0
2009-11-13,9.16,9.16,8.86,8.935,30287.0
2009-11-16,8.99,9.095,8.99,9.065,40827.0
2009-11-17,9.04,9.165,9.04,9.04,12140.0
2009-11-18,9.135,9.14,9.04,9.09,26767.0
2009-11-19,9.065,9.165,9.065,9.14,13206.0
2009-11-20,9.135,9.675,9.135,9.675,38400.0
2009-11-23,9.66,10.02,9.555,9.615,7333.0
2009-11-24,9.615,9.63,9.56,9.63,7009.0
2009-11-25,9.565,9.63,9.37,9.55,3285.0
2009-11-26,9.365,9.435,9.36,9.36,3248.0
2009-11-27,9.365,9.365,9.225,9.23,1150.0
2009-11-30,9.17,9.36,9.17,9.36,2400.0
2009-12-01,9.485,9.485,9.31,9.31,7628.0
2009-12-02,9.335,9.465,9.335,9.39,6338.0
2009-12-03,9.44,9.495,9.36,9.365,5900.0
2009-12-04,9.39,9.39,9.23,9.39,7031.0
2009-12-07,9.375,9.375,9.36,9.36,38820.0
2009-12-08,9.47,9.47,9.36,9.39,4591.0
2009-12-09,9.39,9.415,9.37,9.39,1365.0
2009-12-10,9.39,9.425,9.36,9.36,5394.0
2009-12-11,9.415,9.415,9.36,9.41,2500.0
2009-12-14,9.37,9.37,9.36,9.36,2500.0
2009-12-15,9.36,9.415,9.255,9.255,3015.0
2009-12-16,9.37,9.38,9.335,9.36,3720.0
2009-12-17,9.335,9.36,9.335,9.36,4220.0
2009-12-18,9.36,9.365,9.28,9.365,6873.0
2009-12-21,9.36,9.36,9.28,9.28,1600.0
2009-12-22,9.285,9.285,9.28,9.28,1000.0
2009-12-23,9.28,9.28,9.25,9.25,1900.0
2009-12-24,9.225,9.225,9.225,9.225,1500.0
2009-12-29,9.275,9.275,9.09,9.225,850.0
2009-12-30,9.28,9.28,9.23,9.24,1370.0
2009-12-31,9.415,9.415,9.39,9.415,6475.0
2010-01-04,9.415,9.6,9.415,9.545,1685.0
2010-01-05,9.48,9.605,9.44,9.465,4490.0
2010-01-06,9.61,9.625,9.44,9.5,10600.0
2010-01-07,9.57,9.57,9.495,9.5,4523.0
2010-01-08,9.495,9.495,9.41,9.495,3030.0
2010-01-11,9.44,9.495,9.44,9.44,2777.0
2010-01-12,9.595,9.595,9.475,9.5,4482.0
2010-01-13,9.525,9.55,9.505,9.51,3685.0
2010-01-14,9.62,9.62,9.495,9.505,1283.0
2010-01-15,9.495,9.55,9.36,9.36,3701.0
2010-01-18,9.47,9.525,9.39,9.44,2550.0
2010-01-19,9.575,9.605,9.495,9.525,6630.0
2010-01-20,9.54,9.54,9.51,9.535,4350.0
2010-01-21,9.51,9.605,9.51,9.535,1215.0
2010-01-22,9.51,9.56,9.495,9.495,3020.0
2010-01-25,9.5,9.565,9.5,9.505,2850.0
2010-01-26,9.505,9.565,9.505,9.52,2437.0
2010-01-27,9.525,9.525,9.36,9.42,12410.0
2010-01-28,9.335,9.365,9.335,9.345,2600.0
2010-01-29,9.345,9.395,9.345,9.345,520.0
2010-02-01,9.32,9.39,9.32,9.39,15630.0
2010-02-02,9.495,9.495,9.495,9.495,3265.0
2010-02-03,9.44,9.55,9.39,9.39,18303.0
2010-02-04,9.49,9.495,9.43,9.495,10447.0
2010-02-05,9.42,9.495,9.365,9.485,1945.0
2010-02-08,9.49,9.495,9.44,9.44,19289.0
2010-02-09,9.495,9.495,9.365,9.44,7661.0
2010-02-10,9.44,9.49,9.44,9.49,4900.0
2010-02-11,9.44,9.55,9.44,9.545,6189.0
2010-02-12,9.56,9.655,9.475,9.655,7710.0
2010-02-16,9.605,9.66,9.605,9.605,2163.0
2010-02-17,9.55,9.66,9.55,9.55,5300.0
2010-02-18,9.655,9.66,9.58,9.655,4773.0
2010-02-19,9.555,9.68,9.555,9.61,4329.0
2010-02-22,9.68,9.715,9.66,9.66,5300.0
2010-02-23,9.715,9.715,9.66,9.66,1854.0
2010-02-24,9.7,9.7,9.66,9.7,790.0
2010-02-25,9.66,9.7,9.635,9.635,2062.0
2010-02-26,9.7,9.7,9.605,9.605,5776.0
2010-03-01,9.635,9.7,9.605,9.605,2034.0
2010-03-02,9.605,9.635,9.605,9.635,3980.0
2010-03-03,9.635,9.705,9.635,9.64,4652.0
2010-03-04,9.68,9.68,9.605,9.675,6609.0
2010-03-05,9.635,9.68,9.55,9.55,5089.0
2010-03-08,9.66,9.66,9.55,9.605,6083.0
2010-03-09,9.66,9.68,9.605,9.66,3730.0
2010-03-10,9.635,9.85,9.635,9.77,7804.0
2010-03-11,9.85,9.85,9.715,9.825,6700.0
2010-03-12,9.77,9.77,9.745,9.745,5650.0
2010-03-15,9.795,9.875,9.795,9.875,7355.0
2010-03-16,9.77,9.935,9.77,9.925,6150.0
2010-03-17,9.885,10.015,9.885,10.015,11402.0
2010-03-18,10.02,10.02,9.94,9.94,4289.0
2010-03-19,9.99,9.99,9.935,9.935,3170.0
2010-03-22,9.99,9.99,9.935,9.935,3408.0
2010-03-23,9.935,10.015,9.935,10.015,2867.0
2010-03-24,10.015,10.015,9.96,9.96,1500.0
2010-03-25,10.015,10.015,10.015,10.015,6350.0
2010-03-26,10.015,10.035,9.96,10.035,10729.0
2010-03-29,9.96,10.035,9.96,9.97,1280.0
2010-03-30,9.975,10.035,9.975,10.03,1100.0
2010-03-31,10.03,10.1,9.975,9.975,3400.0
2010-04-05,10.09,10.09,9.975,9.975,1661.0
2010-04-06,9.975,10.1,9.975,10.1,1350.0
2010-04-07,10.045,10.095,10.02,10.045,3092.0
2010-04-08,10.085,10.085,10.035,10.035,1500.0
2010-04-09,9.99,9.99,9.975,9.975,3640.0
2010-04-12,10.04,10.04,9.975,10.04,2210.0
2010-04-13,10.04,10.04,10.0,10.0,1000.0
2010-04-14,9.98,10.015,9.93,10.015,10899.0
2010-04-15,10.045,10.045,10.015,10.015,2010.0
2010-04-16,9.935,9.96,9.885,9.96,984.0
2010-04-19,9.97,10.1,9.97,10.095,3035.0
2010-04-20,9.885,10.07,9.885,10.07,2526.0
2010-04-21,10.07,10.1,9.885,10.1,1713.0
2010-04-22,10.1,10.1,9.905,9.99,2400.0
2010-04-23,9.885,9.885,9.885,9.885,200.0
2010-04-26,9.89,9.955,9.89,9.955,1328.0
2010-04-27,9.955,10.015,9.88,9.88,2010.0
2010-04-28,9.79,9.825,9.79,9.79,1300.0
2010-04-29,9.79,9.79,9.79,9.79,100.0
2010-04-30,9.88,9.88,9.88,9.88,50.0
2010-05-03,9.905,10.015,9.905,10.015,1613.0
2010-05-04,9.88,9.88,9.88,9.88,200.0
2010-05-05,9.88,9.89,9.825,9.89,7200.0
2010-05-06,9.88,9.88,9.48,9.48,5811.0
2010-05-07,9.55,9.635,9.55,9.605,4168.0
2010-05-10,9.625,9.7,9.605,9.65,1900.0
2010-05-11,9.65,9.69,9.65,9.69,1700.0
2010-05-12,9.69,9.69,9.69,9.69,1200.0
2010-05-13,9.69,9.715,9.69,9.715,1000.0
2010-05-14,9.71,9.715,9.605,9.715,8205.0
2010-05-17,9.825,9.825,9.825,9.825,1700.0
2010-05-18,9.73,9.855,9.715,9.775,9841.0
2010-05-19,9.77,9.8,9.77,9.8,5100.0
2010-05-20,9.715,9.745,9.715,9.745,18621.0
2010-05-21,9.37,9.745,9.36,9.745,14333.0
2010-05-25,9.63,9.765,9.555,9.555,5555.0
2010-05-26,9.55,9.61,9.55,9.61,233.0
2010-05-27,9.665,9.665,9.575,9.575,3200.0
2010-05-28,9.745,9.745,9.745,9.745,2500.0
2010-05-31,9.66,9.66,9.66,9.66,3070.0
2010-06-01,9.745,9.745,9.605,9.605,2828.0
2010-06-02,9.63,9.63,9.63,9.63,2000.0
2010-06-03,9.66,9.66,9.66,9.66,300.0
2010-06-04,9.55,9.685,9.52,9.575,4083.0
2010-06-07,9.44,9.44,8.875,9.27,24420.0
2010-06-08,9.22,9.355,9.22,9.355,2316.0
2010-06-09,9.355,9.465,9.355,9.465,3800.0
2010-06-10,9.565,9.565,9.565,9.565,1700.0
2010-06-11,9.63,9.63,9.565,9.565,1815.0
2010-06-14,9.745,9.745,9.55,9.55,3370.0
2010-06-15,9.555,9.555,9.445,9.555,240.0
2010-06-16,9.5,9.5,9.295,9.45,17100.0
2010-06-17,9.46,9.46,9.46,9.46,200.0
2010-06-21,9.44,9.52,9.44,9.44,9427.0
2010-06-22,9.44,9.44,9.44,9.44,4900.0
2010-06-23,9.52,9.52,9.44,9.44,1185.0
2010-06-24,9.44,9.44,9.44,9.44,371.0
2010-06-25,9.445,9.685,9.44,9.6,5870.0
2010-06-28,9.605,9.605,9.605,9.605,2000.0
2010-06-29,9.445,9.46,9.44,9.455,1206.0
2010-06-30,9.505,9.65,9.505,9.65,8417.0
2010-07-02,9.715,9.715,9.63,9.645,3170.0
2010-07-05,9.645,9.645,9.645,9.645,2670.0
2010-07-06,9.71,9.715,9.56,9.58,5520.0
2010-07-07,9.595,9.81,9.595,9.8,4859.0
2010-07-08,9.825,9.825,9.8,9.8,700.0
2010-07-09,9.8,9.8,9.8,9.8,200.0
2010-07-12,9.715,9.715,9.715,9.715,1500.0
2010-07-13,9.855,9.855,9.72,9.72,170.0
2010-07-14,9.845,9.845,9.845,9.845,100.0
2010-07-15,9.855,9.855,9.715,9.715,515.0
2010-07-16,9.85,9.85,9.715,9.775,333.0
2010-07-19,9.855,9.895,9.78,9.815,4024.0
2010-07-20,9.815,9.825,9.77,9.77,3400.0
2010-07-21,9.865,9.865,9.77,9.8,1150.0
2010-07-22,9.85,9.91,9.85,9.91,8875.0
2010-07-23,9.995,10.54,9.995,10.52,15700.0
2010-07-26,10.435,10.435,10.24,10.255,2600.0
2010-07-27,10.105,10.105,9.995,9.995,840.0
2010-07-29,9.995,9.995,9.985,9.985,1600.0
2010-07-30,9.96,9.995,9.96,9.995,1700.0
2010-08-03,9.995,9.995,9.995,9.995,1400.0
2010-08-04,9.995,10.13,9.855,9.855,16895.0
2010-08-05,9.855,9.885,9.855,9.88,6175.0
2010-08-06,9.88,9.88,9.855,9.855,4504.0
2010-08-09,9.93,9.96,9.91,9.91,4900.0
2010-08-10,9.905,9.91,9.855,9.88,11325.0
2010-08-11,9.855,9.855,9.855,9.855,2670.0
2010-08-12,9.8,9.895,9.77,9.895,9381.0
2010-08-13,9.91,9.91,9.855,9.855,5365.0
2010-08-16,9.985,9.985,9.985,9.985,2000.0
2010-08-17,10.09,10.09,9.98,9.98,3470.0
2010-08-18,10.01,10.035,10.01,10.035,2800.0
2010-08-19,10.12,10.12,9.985,10.035,2775.0
2010-08-20,10.005,10.005,9.985,9.985,1150.0
2010-08-23,10.04,10.04,9.98,9.98,2862.0
2010-08-24,9.98,10.005,9.98,9.98,5045.0
2010-08-25,9.98,10.005,9.98,9.98,5340.0
2010-08-26,9.97,9.98,9.97,9.98,4248.0
2010-08-27,9.98,9.98,9.98,9.98,11644.0
2010-08-30,9.98,9.995,9.98,9.995,3270.0
2010-08-31,9.98,9.98,9.98,9.98,50.0
2010-09-01,9.995,10.0,9.985,10.0,2261.0
2010-09-02,10.0,10.005,9.98,10.005,2460.0
2010-09-03,10.005,10.005,10.005,10.005,2.0
2010-09-07,10.005,10.06,10.005,10.06,4319.0
2010-09-08,10.06,10.175,10.06,10.12,9700.0
2010-09-09,10.12,10.12,10.06,10.09,3458.0
2010-09-10,10.06,10.06,10.06,10.06,1400.0
2010-09-13,10.12,10.12,10.06,10.06,2800.0
2010-09-14,10.12,10.12,10.005,10.12,1051.0
2010-09-15,10.12,10.12,10.06,10.12,1720.0
2010-09-16,10.12,10.12,10.12,10.12,3500.0
2010-09-17,10.065,10.065,10.06,10.06,1835.0
2010-09-20,10.08,10.08,10.06,10.06,31200.0
2010-09-21,10.09,10.09,10.0,10.0,26934.0
2010-09-22,10.035,10.035,10.035,10.035,500.0
2010-09-23,10.09,10.12,10.09,10.12,2270.0
2010-09-24,10.12,10.12,10.12,10.12,900.0
2010-09-27,10.12,10.12,10.12,10.12,1800.0
2010-09-28,10.175,10.2,10.175,10.2,1380.0
2010-09-29,10.27,10.4,10.27,10.4,4743.0
2010-09-30,10.4,10.56,10.4,10.56,8319.0
2010-10-01,10.515,10.67,10.435,10.435,2380.0
2010-10-04,10.41,10.465,10.41,10.455,1250.0
2010-10-05,10.455,10.455,10.455,10.455,400.0
2010-10-06,10.455,10.54,10.455,10.455,7475.0
2010-10-07,10.455,10.455,10.455,10.455,400.0
2010-10-08,10.455,10.455,10.41,10.41,3800.0
2010-10-12,10.4,10.425,10.4,10.4,1186.0
2010-10-13,10.4,10.4,10.37,10.375,1810.0
2010-10-14,10.345,10.345,10.345,10.345,50.0
2010-10-15,10.37,10.37,10.37,10.37,500.0
2010-10-18,10.525,10.525,10.375,10.525,690.0
2010-10-19,10.5,10.57,10.5,10.57,3600.0
2010-10-20,10.57,10.685,10.57,10.68,6002.0
2010-10-21,10.68,10.69,10.68,10.69,400.0
2010-10-22,10.735,10.735,10.65,10.68,1200.0
2010-10-25,10.625,10.68,10.625,10.68,2370.0
2010-10-26,10.6,10.795,10.6,10.65,6558.0
2010-10-27,10.68,10.68,10.6,10.625,1600.0
2010-10-28,10.72,10.725,10.69,10.725,1525.0
2010-11-01,10.685,10.725,10.685,10.725,2480.0
2010-11-02,10.685,10.725,10.68,10.68,2600.0
2010-11-03,10.68,10.77,10.68,10.68,7850.0
2010-11-04,10.795,10.795,10.54,10.68,6554.0
2010-11-05,10.775,10.78,10.775,10.78,300.0
2010-11-08,10.795,10.795,10.68,10.68,2829.0
2010-11-09,10.68,10.795,10.68,10.68,3714.0
2010-11-10,10.615,10.615,10.175,10.2,16665.0
2010-11-11,10.255,10.255,10.2,10.23,3983.0
2010-11-12,10.26,10.26,10.23,10.23,600.0
2010-11-15,10.175,10.285,10.12,10.285,6218.0
2010-11-16,10.285,10.425,10.23,10.23,300.0
2010-11-17,10.345,10.345,10.24,10.345,985.0
2010-11-18,10.4,10.4,10.285,10.285,2350.0
2010-11-19,10.37,10.425,10.37,10.425,485.0
2010-11-22,10.55,10.55,10.38,10.38,51600.0
2010-11-23,10.44,10.535,10.44,10.535,1100.0
2010-11-24,10.525,10.525,10.385,10.435,550.0
2010-11-25,10.465,10.495,10.425,10.425,2637.0
2010-11-26,10.435,10.44,10.41,10.41,4800.0
2010-11-29,10.38,10.38,10.295,10.295,2433.0
2010-11-30,10.295,10.41,10.295,10.375,3084.0
2010-12-01,10.325,10.325,10.325,10.325,1806.0
2010-12-02,10.385,10.44,10.385,10.44,700.0
2010-12-03,10.3,10.52,10.3,10.41,4014.0
2010-12-06,10.38,10.38,10.255,10.38,1232.0
2010-12-07,10.38,10.38,10.355,10.355,1500.0
2010-12-08,10.355,10.405,10.26,10.405,7316.0
2010-12-09,10.36,10.4,10.26,10.28,6631.0
2010-12-10,10.27,10.495,10.21,10.21,14814.0
2010-12-13,10.385,10.385,10.285,10.29,12140.0
2010-12-14,10.35,10.385,10.34,10.37,11101.0
2010-12-15,10.38,10.38,10.355,10.38,8853.0
2010-12-16,10.38,10.38,10.355,10.355,3100.0
2010-12-17,10.325,10.415,10.295,10.415,9070.0
2010-12-20,10.52,10.52,10.355,10.385,43070.0
2010-12-21,10.38,10.38,10.355,10.355,1850.0
2010-12-22,10.41,10.495,10.355,10.355,2850.0
2010-12-23,10.4,10.46,10.3,10.38,4100.0
2010-12-24,10.38,10.495,10.38,10.495,2000.0
2010-12-29,10.545,10.545,10.385,10.505,660.0
2010-12-30,10.55,10.55,10.55,10.55,300.0
2010-12-31,10.57,10.61,10.46,10.52,2100.0
2011-01-04,10.46,10.64,10.38,10.475,89909.0
2011-01-05,10.475,10.49,10.355,10.365,13600.0
2011-01-06,10.385,10.52,10.35,10.35,5325.0
2011-01-07,10.44,10.44,10.31,10.31,1859.0
2011-01-10,10.405,10.44,10.38,10.44,5100.0
2011-01-11,10.41,10.525,10.33,10.36,8100.0
2011-01-12,10.455,10.455,10.365,10.365,3900.0
2011-01-13,10.38,10.44,10.365,10.41,4096.0
2011-01-14,10.38,10.38,10.355,10.355,2450.0
2011-01-17,10.355,10.355,10.355,10.355,1000.0
2011-01-18,10.355,10.41,10.355,10.41,9750.0
2011-01-19,10.435,10.435,10.355,10.38,51795.0
2011-01-20,10.38,10.38,10.24,10.24,3900.0
2011-01-21,10.27,10.41,10.27,10.395,3300.0
2011-01-24,10.325,10.665,10.325,10.335,8919.0
2011-01-25,10.335,10.355,10.325,10.355,1520.0
2011-01-26,10.355,10.41,10.29,10.38,6550.0
2011-01-27,10.38,10.41,10.38,10.395,5300.0
2011-01-28,10.38,10.605,10.37,10.495,9877.0
2011-01-31,10.38,10.41,10.37,10.38,8450.0
2011-02-01,10.38,10.41,10.37,10.38,3050.0
2011-02-02,10.355,10.41,10.355,10.355,8225.0
2011-02-03,10.355,10.355,10.355,10.355,2162.0
2011-02-04,10.355,10.355,10.27,10.27,2750.0
2011-02-07,10.24,10.365,10.24,10.275,7030.0
2011-02-08,10.27,10.37,10.27,10.28,4700.0
2011-02-09,10.38,10.435,10.27,10.35,35198.0
2011-02-10,10.505,10.525,10.34,10.525,3619.0
2011-02-11,10.52,10.715,10.465,10.665,6545.0
2011-02-14,10.58,10.665,10.465,10.61,40849.0
2011-02-15,10.61,10.705,10.515,10.59,8367.0
2011-02-16,10.64,10.655,10.525,10.57,13289.0
2011-02-17,10.64,10.67,10.485,10.525,14260.0
2011-02-18,10.715,10.72,10.64,10.68,2954.0
2011-02-22,10.71,10.71,10.525,10.63,7200.0
2011-02-23,10.615,10.715,10.61,10.64,2296.0
2011-02-24,10.645,10.67,10.645,10.645,3342.0
2011-02-25,10.575,10.675,10.565,10.675,5584.0
2011-02-28,10.67,10.715,10.67,10.67,5620.0
2011-03-01,10.68,10.68,10.38,10.385,22188.0
2011-03-02,10.465,10.525,10.38,10.445,4540.0
2011-03-03,10.495,10.605,10.495,10.555,820.0
2011-03-04,10.5,10.58,10.5,10.525,1673.0
2011-03-07,10.525,10.53,10.525,10.525,2420.0
2011-03-08,10.51,10.52,10.38,10.49,10415.0
2011-03-09,10.435,10.435,10.435,10.435,0.0
2011-03-10,10.435,10.495,10.38,10.38,13611.0
2011-03-11,10.38,10.385,10.38,10.385,3088.0
2011-03-14,10.38,10.385,10.38,10.385,20813.0
2011-03-15,10.38,10.575,10.38,10.465,10950.0
2011-03-16,10.395,10.465,10.395,10.395,1277.0
2011-03-17,10.41,10.435,10.41,10.415,1700.0
2011-03-18,10.495,10.52,10.495,10.52,2300.0
2011-03-21,10.52,10.53,10.435,10.53,3565.0
2011-03-22,10.435,10.52,10.385,10.41,5925.0
2011-03-23,10.445,10.495,10.435,10.435,3243.0
2011-03-24,10.495,10.52,10.435,10.52,1972.0
2011-03-25,10.495,10.555,10.495,10.495,5975.0
2011-03-28,10.555,10.58,10.495,10.495,6450.0
2011-03-29,10.495,10.495,10.495,10.495,2244.0
2011-03-30,10.5,10.5,10.495,10.495,1800.0
2011-03-31,10.495,10.52,10.495,10.52,700.0
2011-04-01,10.445,10.635,10.445,10.53,1200.0
2011-04-04,10.58,10.58,10.58,10.58,500.0
2011-04-05,10.58,10.635,10.58,10.61,2100.0
2011-04-06,10.635,10.64,10.58,10.64,7600.0
2011-04-08,10.64,10.67,10.64,10.64,380.0
2011-04-11,10.67,10.695,10.62,10.67,1390.0
2011-04-12,10.67,10.67,10.61,10.67,2560.0
2011-04-13,10.67,10.67,10.58,10.58,2365.0
2011-04-14,10.635,10.635,10.58,10.635,485.0
2011-04-15,10.63,10.63,10.63,10.63,656.0
2011-04-18,10.65,10.65,10.65,10.65,583.0
2011-04-19,10.56,10.56,10.555,10.555,1600.0
2011-04-20,10.565,10.615,10.565,10.615,701.0
2011-04-21,10.645,10.705,10.64,10.705,7720.0
2011-04-25,10.63,10.735,10.63,10.735,1970.0
2011-04-26,10.81,10.81,10.725,10.73,2542.0
2011-04-27,10.755,10.91,10.73,10.73,6453.0
2011-04-28,10.765,10.765,10.76,10.765,368.0
2011-04-29,10.755,10.88,10.725,10.88,1900.0
2011-05-02,10.735,10.9,10.695,10.9,4650.0
2011-05-03,10.9,10.9,10.77,10.81,508.0
2011-05-04,10.875,10.895,10.81,10.895,850.0
2011-05-05,10.895,10.895,10.81,10.81,800.0
2011-05-06,10.825,10.9,10.825,10.9,1825.0
2011-05-09,10.955,10.955,10.77,10.77,3387.0
2011-05-10,10.77,10.84,10.77,10.78,400.0
2011-05-11,10.865,10.87,10.755,10.825,1717.0
2011-05-12,10.825,10.84,10.825,10.84,3000.0
2011-05-13,10.81,10.955,10.785,10.955,4962.0
2011-05-16,11.025,11.03,10.9,10.9,18300.0
2011-05-17,10.745,10.825,10.745,10.825,225.0
2011-05-18,10.98,10.98,10.725,10.725,2108.0
2011-05-19,10.765,10.765,10.765,10.765,131.0
2011-05-20,10.91,11.055,10.91,11.055,400.0
2011-05-24,11.185,11.185,10.995,10.995,7658.0
2011-05-25,10.995,11.015,10.97,11.015,1550.0
2011-05-26,11.015,11.215,11.015,11.215,6495.0
2011-05-27,11.195,11.215,11.135,11.215,2485.0
2011-05-30,11.215,11.215,11.165,11.165,4870.0
2011-05-31,11.115,11.215,11.115,11.215,3765.0
2011-06-01,11.165,11.215,11.115,11.215,3000.0
2011-06-02,11.215,11.22,11.195,11.195,15200.0
2011-06-03,11.165,11.165,11.015,11.115,1404.0
2011-06-06,11.025,11.145,11.015,11.025,450.0
2011-06-07,11.105,11.105,11.105,11.105,1410.0
2011-06-08,11.105,11.135,11.105,11.135,2751.0
2011-06-09,11.105,11.135,11.075,11.075,1910.0
2011-06-10,11.015,11.105,11.015,11.015,2028.0
2011-06-13,11.055,11.095,11.055,11.095,600.0
2011-06-14,11.145,11.145,11.135,11.135,958.0
2011-06-15,11.11,11.11,10.91,10.91,6036.0
2011-06-16,11.075,11.075,10.96,10.96,2400.0
2011-06-17,11.075,11.075,11.035,11.075,633.0
2011-06-20,11.07,11.075,10.97,10.97,3885.0
2011-06-21,11.075,11.165,10.99,11.165,7800.0
2011-06-22,11.16,11.165,11.16,11.165,2699.0
2011-06-23,11.015,11.025,11.015,11.015,550.0
2011-06-24,11.015,11.015,11.015,11.015,480.0
2011-06-27,11.1,11.1,11.1,11.1,400.0
2011-06-28,11.1,11.1,11.045,11.045,3450.0
2011-06-29,11.055,11.055,11.045,11.045,1136.0
2011-06-30,11.045,11.215,10.96,10.96,9955.0
2011-07-04,10.995,11.045,10.995,11.045,3313.0
2011-07-05,11.055,11.055,10.99,11.015,2900.0
2011-07-06,11.015,11.045,11.01,11.045,5900.0
2011-07-07,11.015,11.1,11.015,11.075,3904.0
2011-07-08,11.075,11.075,11.015,11.015,2950.0
2011-07-11,10.98,11.045,10.98,11.045,4800.0
2011-07-12,10.99,11.105,10.99,11.105,14953.0
2011-07-13,11.105,11.25,11.025,11.25,4393.0
2011-07-14,11.165,11.195,11.105,11.105,2200.0
2011-07-15,11.185,11.25,11.185,11.25,1600.0
2011-07-18,11.25,11.37,11.21,11.37,7645.0
2011-07-19,11.325,11.42,11.29,11.395,3765.0
2011-07-20,11.615,11.615,11.615,11.615,50.0
2011-07-21,11.395,11.395,11.32,11.34,2760.0
2011-07-22,11.395,11.515,11.395,11.395,4549.0
2011-07-25,11.45,11.655,11.45,11.575,5840.0
2011-07-26,11.625,11.66,11.575,11.63,1500.0
2011-07-27,11.67,11.925,11.595,11.925,6550.0
2011-07-28,11.92,12.18,11.895,11.98,7600.0
2011-07-29,11.975,11.98,11.805,11.805,2100.0
2011-08-02,11.795,11.795,11.69,11.775,6700.0
2011-08-03,11.69,11.775,11.68,11.775,5095.0
2011-08-04,11.805,11.805,11.34,11.34,11440.0
2011-08-05,11.24,11.355,11.135,11.28,2345.0
2011-08-08,10.925,11.165,10.84,10.84,3865.0
2011-08-09,10.84,10.945,10.815,10.89,6074.0
2011-08-10,10.89,11.21,10.89,11.165,3810.0
2011-08-11,11.105,11.165,11.08,11.165,8500.0
2011-08-12,11.165,11.165,11.075,11.165,1975.0
2011-08-15,11.165,11.22,11.095,11.095,44500.0
2011-08-16,11.135,11.135,10.96,11.025,3800.0
2011-08-17,11.045,11.045,10.84,10.84,10755.0
2011-08-18,10.955,10.96,10.815,10.96,4836.0
2011-08-19,10.925,10.96,10.81,10.96,3305.0
2011-08-22,10.96,10.96,10.75,10.81,8125.0
2011-08-23,10.81,10.89,10.81,10.88,1940.0
2011-08-24,10.96,10.96,10.89,10.96,3325.0
2011-08-25,10.96,10.96,10.88,10.93,2625.0
2011-08-26,10.93,10.96,10.84,10.96,4300.0
2011-08-29,10.85,10.85,10.665,10.75,12435.0
2011-08-30,10.81,10.955,10.74,10.74,1854.0
2011-08-31,10.955,10.955,10.955,10.955,125.0
2011-09-01,10.78,10.835,10.78,10.835,1621.0
2011-09-02,10.81,10.81,10.78,10.78,1102.0
2011-09-06,10.665,10.675,10.665,10.665,1100.0
2011-09-07,10.665,10.665,10.475,10.485,8612.0
2011-09-08,10.515,10.62,10.485,10.62,5538.0
2011-09-09,10.62,10.62,10.305,10.395,2118.0
2011-09-12,10.36,10.36,10.175,10.19,6100.0
2011-09-13,10.1,10.25,10.09,10.25,2400.0
2011-09-14,10.28,10.515,10.28,10.515,2100.0
2011-09-15,10.49,10.645,10.485,10.645,1610.0
2011-09-16,10.645,10.665,10.61,10.61,1600.0
2011-09-19,10.545,10.545,10.35,10.355,2650.0
2011-09-20,10.355,10.665,10.355,10.665,765.0
2011-09-21,10.44,10.515,10.305,10.485,3725.0
2011-09-22,10.335,10.36,10.175,10.36,3750.0
2011-09-23,10.33,10.385,10.33,10.33,1245.0
2011-09-26,10.33,10.445,10.33,10.335,810.0
2011-09-27,10.505,10.58,10.365,10.57,2687.0
2011-09-28,10.58,10.605,10.58,10.605,1000.0
2011-09-29,10.665,10.76,10.61,10.665,2127.0
2011-09-30,10.87,10.87,10.635,10.705,2594.0
2011-10-03,10.605,10.605,10.555,10.575,1750.0
2011-10-04,10.575,10.575,10.365,10.57,4200.0
2011-10-05,10.45,10.54,10.45,10.515,2635.0
2011-10-06,10.535,10.535,10.515,10.535,1325.0
2011-10-07,10.67,10.72,10.515,10.515,1878.0
2011-10-11,10.515,10.665,10.515,10.665,6960.0
2011-10-12,10.655,10.665,10.62,10.62,3200.0
2011-10-13,10.62,10.62,10.62,10.62,525.0
2011-10-14,10.605,10.665,10.605,10.665,3100.0
2011-10-17,10.665,10.665,10.485,10.605,3400.0
2011-10-18,10.645,11.435,10.645,11.435,9985.0
2011-10-19,11.25,11.255,11.2,11.255,2655.0
2011-10-20,11.445,11.45,11.355,11.375,6500.0
2011-10-21,11.345,11.5,11.105,11.49,4973.0
2011-10-24,11.435,11.44,11.435,11.435,1400.0
2011-10-25,11.28,11.28,11.28,11.28,100.0
2011-10-26,11.155,11.17,10.96,11.02,4100.0
2011-10-27,11.105,11.425,11.02,11.16,4040.0
2011-10-28,11.255,11.255,11.165,11.165,950.0
2011-10-31,11.165,11.165,11.16,11.165,1835.0
2011-11-02,11.15,11.235,10.92,10.92,16139.0
2011-11-03,11.13,11.135,11.13,11.135,2100.0
2011-11-04,11.135,11.23,11.135,11.225,1700.0
2011-11-07,11.22,11.225,11.105,11.105,3126.0
2011-11-08,11.115,11.135,11.075,11.075,1250.0
2011-11-09,11.215,11.215,10.75,11.135,6520.0
2011-11-10,11.13,11.13,10.785,10.96,2992.0
2011-11-11,10.965,11.13,10.96,11.13,3100.0
2011-11-14,11.13,11.13,10.96,10.96,4010.0
2011-11-15,10.96,10.96,10.675,10.795,9520.0
2011-11-16,10.84,10.9,10.84,10.9,4000.0
2011-11-17,10.895,11.105,10.665,10.665,7131.0
2011-11-18,10.83,10.885,10.67,10.67,6707.0
2011-11-21,10.785,10.82,10.665,10.67,4455.0
2011-11-22,10.7,10.79,10.7,10.705,16400.0
2011-11-23,10.67,10.715,10.55,10.55,9050.0
2011-11-24,10.55,10.71,10.55,10.71,2178.0
2011-11-25,10.7,10.82,10.64,10.64,2300.0
2011-11-28,10.65,10.67,10.36,10.46,67366.0
2011-11-29,10.465,10.52,10.25,10.405,7809.0
2011-11-30,10.38,10.52,10.295,10.4,10405.0
2011-12-01,10.41,10.41,10.31,10.385,10900.0
2011-12-02,10.33,10.52,10.33,10.52,2035.0
2011-12-05,10.525,10.555,10.52,10.53,3375.0
2011-12-06,10.52,10.52,10.49,10.52,2660.0
2011-12-07,10.49,10.49,10.41,10.46,4428.0
2011-12-08,10.43,10.43,10.31,10.34,3831.0
2011-12-09,10.45,10.46,10.45,10.45,1027.0
2011-12-12,10.4,10.46,10.37,10.37,8450.0
2011-12-13,10.37,10.46,10.37,10.42,11680.0
2011-12-14,10.42,10.42,10.37,10.37,4800.0
2011-12-15,10.4,10.405,10.37,10.4,8900.0
2011-12-16,10.4,10.4,10.37,10.4,60700.0
2011-12-19,10.4,10.44,10.34,10.34,23057.0
2011-12-20,10.4,10.4,10.34,10.4,7600.0
2011-12-21,10.33,10.385,10.22,10.31,10475.0
2011-12-22,10.34,10.4,10.31,10.4,6000.0
2011-12-23,10.46,10.46,10.31,10.31,4311.0
2011-12-28,10.31,10.43,10.31,10.43,1900.0
2011-12-29,10.43,10.445,10.315,10.315,2100.0
2011-12-30,10.355,10.46,10.35,10.44,3919.0
2012-01-03,10.525,10.655,10.44,10.655,5122.0
2012-01-04,10.635,10.64,10.585,10.64,2363.0
2012-01-05,10.775,10.895,10.765,10.895,4460.0
2012-01-06,10.95,10.95,10.86,10.91,1630.0
2012-01-09,10.94,11.12,10.915,11.12,2875.0
2012-01-10,11.205,11.395,11.115,11.115,8280.0
2012-01-11,11.09,11.12,10.97,10.97,2375.0
2012-01-12,11.01,11.01,10.97,11.01,3470.0
2012-01-13,11.03,11.22,10.915,11.22,4905.0
2012-01-16,11.22,11.22,11.15,11.15,5206.0
2012-01-17,11.27,11.27,11.12,11.15,8704.0
2012-01-18,11.42,11.52,11.42,11.42,5056.0
2012-01-19,11.505,11.51,11.41,11.41,5313.0
2012-01-20,11.35,11.415,11.17,11.295,5055.0
2012-01-23,11.515,11.515,11.21,11.3,1842.0
2012-01-24,11.3,11.3,11.27,11.3,3535.0
2012-01-25,11.355,11.355,11.185,11.355,1850.0
2012-01-26,11.305,11.305,11.18,11.18,5477.0
2012-01-27,11.18,11.3,10.97,11.3,2115.0
2012-01-30,11.275,11.3,11.15,11.245,5865.0
2012-01-31,11.3,11.3,11.24,11.24,7108.0
2012-02-01,11.245,11.3,11.24,11.3,2600.0
2012-02-02,11.295,11.3,11.24,11.24,5953.0
2012-02-03,11.24,11.24,11.21,11.24,6137.0
2012-02-06,11.21,11.21,11.2,11.2,2200.0
2012-02-07,11.21,11.21,11.03,11.03,5369.0
2012-02-08,11.12,11.33,11.12,11.33,4691.0
2012-02-09,11.33,11.33,11.24,11.27,4814.0
2012-02-10,11.265,11.265,11.12,11.235,5045.0
2012-02-13,11.245,11.33,11.24,11.3,968.0
2012-02-14,11.305,11.325,11.25,11.25,4552.0
2012-02-15,11.35,11.395,11.3,11.36,8905.0
2012-02-16,11.36,11.48,11.36,11.475,6985.0
2012-02-17,11.515,11.64,11.515,11.64,5140.0
2012-02-21,11.58,11.625,11.545,11.545,10454.0
2012-02-22,11.58,11.61,11.515,11.515,6750.0
2012-02-23,11.58,11.58,11.515,11.54,1303.0
2012-02-24,11.545,11.58,11.485,11.545,5444.0
2012-02-27,11.58,11.58,11.47,11.515,7331.0
2012-02-28,11.515,11.545,11.49,11.545,1472.0
2012-02-29,11.565,11.755,11.475,11.61,11379.0
2012-03-01,11.875,11.875,11.64,11.73,6229.0
2012-03-02,11.785,11.875,11.74,11.875,2808.0
2012-03-05,11.99,12.045,11.99,12.005,950.0
2012-03-06,12.125,12.125,12.005,12.005,550.0
2012-03-07,12.125,12.22,12.095,12.22,2124.0
2012-03-08,12.14,12.37,12.13,12.25,4538.0
2012-03-09,12.085,12.155,11.88,12.005,9663.0
2012-03-12,11.915,12.11,11.915,11.915,2011.0
2012-03-13,11.92,12.035,11.92,11.985,1450.0
2012-03-14,11.925,12.035,11.92,12.03,3492.0
2012-03-15,12.03,12.11,12.005,12.11,975.0
2012-03-16,12.065,12.09,12.065,12.09,3243.0
2012-03-19,12.155,12.49,12.075,12.34,6034.0
2012-03-20,12.345,12.46,12.28,12.28,3214.0
2012-03-21,12.28,12.335,12.27,12.335,1850.0
2012-03-22,12.28,12.46,12.28,12.46,2236.0
2012-03-23,12.37,12.46,12.37,12.37,965.0
2012-03-26,12.395,12.485,12.37,12.485,1631.0
2012-03-27,12.46,12.46,12.43,12.43,3500.0
2012-03-28,12.4,12.4,12.31,12.31,600.0
2012-03-29,12.31,12.31,12.28,12.28,1500.0
2012-03-30,12.28,12.31,12.195,12.31,810.0
2012-04-02,12.24,12.395,12.22,12.395,1307.0
2012-04-03,12.34,12.34,12.34,12.34,100.0
2012-04-04,12.335,12.34,12.28,12.34,2126.0
2012-04-05,12.225,12.34,12.165,12.185,3110.0
2012-04-09,12.185,12.315,12.165,12.165,2877.0
2012-04-10,12.185,12.185,12.185,12.185,700.0
2012-04-11,12.25,12.25,12.25,12.25,550.0
2012-04-12,12.235,12.34,12.185,12.34,1278.0
2012-04-13,12.34,12.46,12.34,12.43,2415.0
2012-04-16,12.43,12.43,12.325,12.325,1134.0
2012-04-18,12.46,12.49,12.46,12.49,2331.0
2012-04-19,12.435,12.435,12.435,12.435,200.0
2012-04-20,12.66,12.675,12.49,12.645,3125.0
2012-04-23,12.645,12.675,12.415,12.675,816.0
2012-04-24,12.5,12.765,12.5,12.765,1182.0
2012-04-25,12.765,12.795,12.765,12.795,2206.0
2012-04-26,12.765,12.845,12.66,12.685,3112.0
2012-04-27,12.75,12.795,12.695,12.695,1074.0
2012-04-30,12.68,12.735,12.68,12.735,1580.0
2012-05-01,12.735,12.735,12.705,12.705,939.0
2012-05-02,12.705,12.735,12.705,12.735,5220.0
2012-05-03,12.705,12.735,12.675,12.735,252804.0
2012-05-04,12.655,12.735,12.655,12.735,2300.0
2012-05-07,12.735,12.735,12.735,12.735,200.0
2012-05-08,12.735,12.735,12.705,12.735,1050.0
2012-05-09,12.705,13.06,12.705,13.06,12213.0
2012-05-10,13.095,13.1,13.095,13.1,700.0
2012-05-11,13.125,13.125,13.04,13.04,293.0
2012-05-14,12.85,13.04,12.85,13.035,653.0
2012-05-15,12.88,13.09,12.88,13.04,1750.0
2012-05-16,13.09,13.1,13.015,13.09,3649.0
2012-05-17,13.07,13.1,12.805,13.1,3431.0
2012-05-18,13.185,13.71,13.185,13.275,9332.0
2012-05-22,13.565,13.565,12.83,12.83,10124.0
2012-05-23,12.83,12.83,12.64,12.645,4741.0
2012-05-24,12.65,12.65,12.335,12.43,8757.0
2012-05-25,12.305,12.305,12.305,12.305,6770.0
2012-05-28,12.485,12.485,12.48,12.48,1202.0
2012-05-29,12.43,12.6,12.43,12.575,2965.0
2012-05-30,12.63,12.96,12.585,12.825,3856.0
2012-05-31,12.94,12.945,12.83,12.92,820.0
2012-06-01,12.885,12.885,12.715,12.715,513.0
2012-06-04,12.705,12.72,12.335,12.585,3770.0
2012-06-05,12.405,12.405,12.405,12.405,100.0
2012-06-06,12.61,12.61,12.335,12.335,1539.0
2012-06-07,12.46,12.46,12.335,12.335,2121.0
2012-06-08,12.335,12.335,12.03,12.135,4800.0
2012-06-11,12.175,12.255,12.175,12.255,3030.0
2012-06-12,12.19,12.275,12.19,12.245,2400.0
2012-06-13,12.215,12.215,12.15,12.18,2409.0
2012-06-14,12.09,12.18,12.09,12.145,12051.0
2012-06-15,12.1,12.32,12.095,12.18,8093.0
2012-06-18,12.18,12.19,12.095,12.18,3461.0
2012-06-19,12.24,12.4,12.18,12.39,2045.0
2012-06-20,12.53,12.56,12.35,12.46,3505.0
2012-06-21,12.35,12.35,12.335,12.335,2400.0
2012-06-22,12.335,12.49,12.335,12.38,824.0
2012-06-25,12.4,12.46,12.335,12.335,3777.0
2012-06-26,12.39,12.615,12.39,12.615,3950.0
2012-06-27,12.55,12.615,12.495,12.585,2547.0
2012-06-28,12.495,12.585,12.43,12.49,2500.0
2012-06-29,12.56,12.73,12.52,12.73,5859.0
2012-07-03,12.735,12.795,12.72,12.72,2526.0
2012-07-04,12.735,12.735,12.675,12.675,1200.0
2012-07-05,12.69,12.705,12.69,12.705,71890.0
2012-07-06,12.705,12.86,12.705,12.86,4124.0
2012-07-09,12.86,12.955,12.8,12.955,2208.0
2012-07-10,12.905,12.94,12.905,12.94,1150.0
2012-07-11,12.94,12.94,12.8,12.8,7300.0
2012-07-12,12.835,12.835,12.65,12.735,2306.0
2012-07-13,12.67,12.88,12.67,12.88,400.0
2012-07-16,12.705,12.86,12.705,12.86,355.0
2012-07-17,12.75,12.785,12.645,12.785,4044.0
2012-07-18,12.785,12.785,12.785,12.785,1045.0
2012-07-19,12.745,12.8,12.745,12.775,1900.0
2012-07-20,12.77,12.86,12.755,12.785,3875.0
2012-07-23,12.78,12.94,12.645,12.76,4114.0
2012-07-24,12.715,12.945,12.655,12.755,3570.0
2012-07-25,12.885,12.89,12.69,12.88,2535.0
2012-07-26,12.88,12.89,12.88,12.89,3303.0
2012-07-27,12.84,12.89,12.84,12.86,460.0
2012-07-30,12.825,12.83,12.77,12.77,1537.0
2012-07-31,12.88,12.89,12.735,12.89,2296.0
2012-08-01,12.885,12.885,12.885,12.885,100.0
2012-08-02,12.8,12.855,12.8,12.8,6035.0
2012-08-07,12.885,12.885,12.645,12.645,1890.0
2012-08-08,12.645,12.76,12.645,12.76,6541.0
2012-08-09,12.735,12.795,12.735,12.735,2775.0
2012-08-10,12.67,12.76,12.67,12.67,245.0
2012-08-13,12.735,12.825,12.705,12.705,1280.0
2012-08-14,12.825,12.825,12.8,12.825,1300.0
2012-08-15,12.86,12.86,12.615,12.63,15630.0
2012-08-16,12.695,12.755,12.63,12.755,2142.0
2012-08-17,12.765,12.86,12.755,12.86,5391.0
2012-08-20,13.09,13.09,12.93,12.93,350.0
2012-08-21,12.84,12.88,12.725,12.725,4701.0
2012-08-22,12.84,12.88,12.73,12.73,3115.0
2012-08-23,12.815,12.88,12.815,12.88,2097.0
2012-08-24,12.88,12.91,12.88,12.91,1140.0
2012-08-27,12.885,12.96,12.88,12.91,3390.0
2012-08-28,12.915,12.965,12.88,12.88,2165.0
2012-08-29,12.885,12.965,12.88,12.965,2595.0
2012-08-30,12.965,12.965,12.885,12.885,356.0
2012-08-31,12.88,12.88,12.59,12.755,3190.0
2012-09-04,12.78,13.125,12.78,13.125,8000.0
2012-09-05,12.975,13.255,12.975,13.005,6688.0
2012-09-06,13.06,13.155,13.0,13.0,6335.0
2012-09-07,13.155,13.155,13.13,13.13,743.0
2012-09-10,13.155,13.155,13.01,13.13,5297.0
2012-09-11,13.125,13.125,13.005,13.005,1064.0
2012-09-12,13.125,13.125,12.985,13.115,5575.0
2012-09-13,13.1,13.13,13.03,13.125,2370.0
2012-09-14,13.125,13.13,13.065,13.065,3966.0
2012-09-17,13.065,13.065,12.81,12.81,10990.0
2012-09-18,12.8,12.815,12.8,12.815,11500.0
2012-09-19,12.815,12.815,12.505,12.505,6997.0
2012-09-20,12.505,12.635,12.505,12.505,15358.0
2012-09-21,12.505,12.6,12.39,12.41,10791.0
2012-09-24,12.41,12.6,12.355,12.4,5482.0
2012-09-25,12.355,12.475,12.355,12.465,3250.0
2012-09-26,12.425,12.455,12.35,12.35,8338.0
2012-09-27,12.49,12.5,12.38,12.41,2875.0
2012-09-28,12.41,12.44,12.41,12.41,450.0
2012-10-01,12.565,12.685,12.565,12.565,4881.0
2012-10-02,12.665,12.665,12.505,12.505,1788.0
2012-10-03,12.51,12.535,12.505,12.505,3800.0
2012-10-04,12.505,12.515,12.505,12.515,2150.0
2012-10-05,12.505,12.51,12.49,12.505,7368.0
2012-10-09,12.475,12.505,12.38,12.38,5475.0
2012-10-10,12.35,12.505,12.35,12.44,325.0
2012-10-11,12.685,12.75,12.51,12.75,6100.0
2012-10-12,12.66,12.755,12.66,12.755,2500.0
2012-10-15,12.755,12.755,12.455,12.755,8387.0
2012-10-16,12.755,12.815,12.755,12.815,3539.0
2012-10-17,12.85,12.85,12.85,12.85,25.0
2012-10-19,12.84,12.84,12.84,12.84,100.0
2012-10-22,13.06,13.06,12.815,12.815,6193.0
2012-10-23,12.755,12.965,12.755,12.815,5432.0
2012-10-24,12.815,12.815,12.79,12.79,5153.0
2012-10-25,12.8,12.8,12.79,12.8,1770.0
2012-10-26,12.85,12.85,12.74,12.835,1998.0
2012-10-29,12.84,12.85,12.815,12.815,1724.0
2012-10-30,12.85,12.85,12.815,12.815,750.0
2012-10-31,12.825,12.85,12.815,12.85,4309.0
2012-11-01,12.84,12.94,12.715,12.91,3560.0
2012-11-02,12.88,13.06,12.88,13.06,1378.0
2012-11-05,13.055,13.055,12.915,12.915,480.0
2012-11-06,12.93,13.0,12.91,12.91,1293.0
2012-11-07,12.83,12.98,12.83,12.98,475.0
2012-11-08,12.85,12.965,12.85,12.965,1695.0
2012-11-09,12.98,12.98,12.91,12.98,2534.0
2012-11-12,12.91,12.98,12.88,12.94,1667.0
2012-11-13,12.88,13.0,12.88,12.94,1147.0
2012-11-14,12.91,12.94,12.815,12.89,10775.0
2012-11-15,12.94,12.985,12.815,12.88,6451.0
2012-11-16,12.865,12.91,12.785,12.91,14496.0
2012-11-19,12.985,13.06,12.94,13.06,10078.0
2012-11-20,13.015,13.025,13.01,13.015,1090.0
2012-11-21,13.01,13.01,12.88,12.94,9540.0
2012-11-22,12.885,12.885,12.88,12.885,825.0
2012-11-23,12.88,12.89,12.815,12.885,6119.0
2012-11-26,13.055,13.075,13.0,13.0,11583.0
2012-11-27,13.03,13.115,12.96,12.96,4401.0
2012-11-28,13.115,13.115,12.97,13.09,2883.0
2012-11-29,13.045,13.17,12.975,13.0,3800.0
2012-11-30,12.96,13.055,12.96,13.055,2333.0
2012-12-03,13.005,13.005,12.865,12.865,3679.0
2012-12-04,12.875,13.05,12.865,12.89,1084.0
2012-12-05,12.89,12.915,12.77,12.77,7330.0
2012-12-06,12.77,12.9,12.77,12.89,6036.0
2012-12-07,12.865,12.9,12.865,12.9,3770.0
2012-12-10,12.905,13.045,12.905,13.025,3530.0
2012-12-11,13.03,13.09,13.03,13.09,3820.0
2012-12-12,13.04,13.185,13.04,13.185,4190.0
2012-12-13,13.185,13.185,13.08,13.175,3703.0
2012-12-14,13.1,13.105,12.865,13.065,5874.0
2012-12-17,13.15,13.165,13.055,13.055,5800.0
2012-12-18,13.12,13.12,12.91,12.985,6717.0
2012-12-19,12.96,13.15,12.91,13.15,216521.0
2012-12-20,13.115,13.16,13.115,13.16,5764.0
2012-12-21,13.175,13.21,12.995,13.17,6310.0
2012-12-24,13.215,13.215,13.15,13.15,180.0
2012-12-27,13.215,13.215,13.03,13.03,3384.0
2012-12-28,13.12,13.12,13.0,13.115,7140.0
2012-12-31,13.025,13.28,13.025,13.28,5050.0
2013-01-02,13.28,13.28,13.025,13.025,2795.0
2013-01-03,13.065,13.12,13.025,13.055,3803.0
2013-01-04,13.12,13.12,13.12,13.12,100.0
2013-01-07,13.12,13.31,13.055,13.055,4945.0
2013-01-08,13.025,13.375,13.025,13.31,15220.0
2013-01-09,13.31,13.31,13.185,13.185,7550.0
2013-01-10,13.29,13.31,13.29,13.31,2488.0
2013-01-11,13.31,13.31,13.185,13.245,4943.0
2013-01-14,13.31,13.31,13.245,13.31,7601.0
2013-01-15,13.31,13.38,13.255,13.34,12575.0
2013-01-16,13.21,13.335,13.21,13.305,2300.0
2013-01-17,13.31,13.625,13.27,13.47,1042.0
2013-01-18,13.47,13.565,13.47,13.565,5175.0
2013-01-21,14.115,14.115,13.765,13.765,27341.0
2013-01-22,14.065,14.065,13.755,13.785,7411.0
2013-01-23,13.785,13.93,13.785,13.785,6802.0
2013-01-24,13.81,13.88,13.81,13.88,475.0
2013-01-25,13.88,13.95,13.845,13.91,10098.0
2013-01-28,14.05,14.05,13.815,13.815,4437.0
2013-01-29,13.87,13.94,13.855,13.855,3250.0
2013-01-30,13.97,13.97,13.855,13.855,1110.0
2013-01-31,13.91,13.91,13.855,13.855,800.0
2013-02-01,13.975,13.975,13.85,13.88,8354.0
2013-02-04,13.85,13.85,13.815,13.815,3183.0
2013-02-05,13.815,13.905,13.815,13.85,2580.0
2013-02-06,13.885,13.885,13.47,13.47,10344.0
2013-02-07,13.5,13.5,13.15,13.165,10430.0
2013-02-08,13.195,13.195,13.165,13.185,6101.0
2013-02-11,13.245,13.255,13.15,13.15,17578.0
2013-02-12,13.075,13.185,13.0,13.055,24363.0
2013-02-13,13.175,13.185,13.055,13.185,10102.0
2013-02-14,13.185,13.185,13.13,13.165,4248.0
2013-02-15,13.215,13.26,13.215,13.235,4105.0
2013-02-19,13.185,13.235,13.17,13.205,7309.0
2013-02-20,13.28,13.295,13.205,13.285,7383.0
2013-02-21,13.265,13.285,13.24,13.285,6895.0
2013-02-22,13.215,13.295,13.215,13.215,2346.0
2013-02-25,13.26,13.26,13.17,13.205,4304.0
2013-02-26,13.205,13.26,13.205,13.215,3335.0
2013-02-27,13.205,13.265,13.17,13.23,4640.0
2013-02-28,13.17,13.265,13.105,13.17,3552.0
2013-03-01,13.265,13.265,13.15,13.17,2941.0
2013-03-04,13.17,13.235,13.16,13.205,3874.0
2013-03-05,13.275,13.275,13.17,13.205,6200.0
2013-03-06,13.17,13.285,13.17,13.25,12639.0
2013-03-07,13.25,13.3,13.21,13.235,6283.0
2013-03-08,13.255,13.265,13.205,13.235,4998.0
2013-03-11,13.17,13.235,13.17,13.235,2950.0
2013-03-12,13.23,13.23,13.205,13.205,1180.0
2013-03-13,13.205,13.235,13.17,13.21,12860.0
2013-03-14,13.215,13.265,13.21,13.265,9310.0
2013-03-15,13.215,13.365,13.215,13.365,6405.0
2013-03-18,13.325,13.365,13.275,13.365,4317.0
2013-03-19,13.365,13.365,13.25,13.34,6805.0
2013-03-20,13.285,13.365,13.28,13.35,5450.0
2013-03-21,13.365,13.365,13.34,13.365,3893.0
2013-03-22,13.345,13.44,13.345,13.37,3775.0
2013-03-25,13.37,13.37,13.37,13.37,1715.0
2013-03-26,13.37,13.39,13.37,13.39,4100.0
2013-03-27,13.365,13.41,13.365,13.41,5800.0
2013-03-28,13.41,13.41,13.37,13.395,2321.0
2013-04-01,13.395,13.41,13.33,13.365,6180.0
2013-04-02,13.41,13.59,13.37,13.58,10002.0
2013-04-03,13.52,13.59,13.33,13.43,24510.0
2013-04-04,13.365,13.43,13.31,13.43,10680.0
2013-04-05,13.44,13.44,13.3,13.365,3992.0
2013-04-08,13.365,13.365,13.31,13.32,2296.0
2013-04-09,13.295,13.365,13.28,13.3,9588.0
2013-04-10,13.355,13.395,13.3,13.395,10865.0
2013-04-11,13.395,13.395,13.33,13.37,5533.0
2013-04-12,13.385,13.385,13.305,13.385,6560.0
2013-04-15,13.39,13.395,13.34,13.395,4511.0
2013-04-16,13.395,13.395,13.34,13.375,3488.0
2013-04-17,13.375,13.375,13.345,13.37,4350.0
2013-04-18,13.37,13.37,13.33,13.37,6306.0
2013-04-19,13.37,13.375,13.37,13.375,4200.0
2013-04-22,13.305,13.43,13.3,13.345,6639.0
2013-04-23,13.345,13.375,13.265,13.365,3600.0
2013-04-24,13.385,13.385,13.325,13.365,7709.0
2013-04-25,13.365,13.375,13.33,13.375,2900.0
2013-04-26,13.39,13.395,13.34,13.395,223235.0
2013-04-29,13.4,13.4,13.365,13.365,5551.0
2013-04-30,13.39,13.42,13.365,13.415,5523.0
2013-05-01,13.415,13.46,13.395,13.455,4036.0
2013-05-02,13.46,13.525,13.395,13.52,8798.0
2013-05-03,13.49,13.525,13.49,13.49,2069.0
2013-05-06,13.485,13.59,13.46,13.46,2747.0
2013-05-07,13.535,13.55,13.49,13.55,1650.0
2013-05-08,13.55,13.55,13.3,13.49,10004.0
2013-05-09,13.355,13.355,13.205,13.205,15764.0
2013-05-10,13.175,13.285,13.175,13.28,2330.0
2013-05-13,13.235,13.3,13.235,13.3,4681.0
2013-05-14,13.265,13.3,13.265,13.3,10068.0
2013-05-15,13.265,13.3,13.265,13.3,83574.0
2013-05-16,13.3,13.3,13.235,13.3,8065.0
2013-05-17,13.41,13.415,13.35,13.415,7745.0
2013-05-21,13.415,13.435,13.32,13.38,9531.0
2013-05-22,13.325,13.35,13.255,13.255,17031.0
2013-05-23,13.155,13.285,13.02,13.21,26750.0
2013-05-24,13.19,13.19,13.005,13.005,16188.0
2013-05-27,13.025,13.025,13.005,13.005,46433.0
2013-05-28,13.06,13.145,13.04,13.09,10044.0
2013-05-29,13.09,13.155,13.06,13.095,650212.0
2013-05-30,13.245,13.255,13.13,13.18,9405.0
2013-05-31,13.215,13.215,13.015,13.015,11801.0
2013-06-03,13.175,13.18,13.025,13.145,4266.0
2013-06-04,13.145,13.145,13.125,13.145,7035.0
2013-06-05,13.145,13.145,13.04,13.125,3733.0
2013-06-06,13.045,13.145,13.045,13.125,7551.0
2013-06-07,13.07,13.145,13.07,13.145,8223.0
2013-06-10,13.095,13.11,13.09,13.095,1250.0
2013-06-11,13.195,13.195,13.05,13.06,7591.0
2013-06-12,13.06,13.06,12.8,12.895,14762.0
2013-06-13,12.825,13.23,12.8,13.22,5924.0
2013-06-14,13.23,13.23,12.93,13.025,8364.0
2013-06-17,13.025,13.025,12.895,12.895,5392.0
2013-06-18,12.91,13.015,12.805,12.805,10387.0
2013-06-19,12.93,12.93,12.8,12.845,94989.0
2013-06-20,12.865,12.865,12.74,12.74,26778.0
2013-06-21,12.865,12.865,12.83,12.865,12616.0
2013-06-24,12.865,12.865,12.8,12.845,1069.0
2013-06-25,12.865,12.865,12.825,12.865,7365.0
2013-06-26,12.865,12.865,12.805,12.83,1802.0
2013-06-27,12.865,12.865,12.825,12.865,4287.0
2013-06-28,12.865,12.865,12.825,12.83,10505.0
2013-07-02,12.85,12.85,12.705,12.735,15397.0
2013-07-03,12.735,12.75,12.545,12.695,18480.0
2013-07-04,12.61,12.7,12.535,12.535,7517.0
2013-07-05,12.565,12.565,12.405,12.44,5570.0
2013-07-08,12.485,12.53,12.225,12.31,16862.0
2013-07-09,12.315,12.435,12.315,12.4,7535.0
2013-07-10,12.395,12.44,12.37,12.375,3831.0
2013-07-11,12.34,12.36,12.18,12.22,11920.0
2013-07-12,12.165,12.265,12.16,12.245,4119.0
2013-07-15,12.225,12.245,12.22,12.23,4960.0
2013-07-16,12.245,12.245,12.115,12.18,5740.0
2013-07-17,12.205,12.21,12.08,12.08,18010.0
2013-07-18,12.055,12.125,11.985,12.125,18085.0
2013-07-19,12.055,12.225,12.05,12.05,7250.0
2013-07-22,12.175,12.245,12.165,12.245,12966.0
2013-07-23,12.245,12.245,12.14,12.22,19012.0
2013-07-24,12.21,12.21,12.115,12.115,23640.0
2013-07-25,12.165,12.24,12.05,12.05,7055.0
2013-07-26,11.985,12.06,11.94,11.945,6608.0
2013-07-29,11.875,12.035,11.725,11.88,12710.0
2013-07-30,11.845,11.845,11.69,11.775,17443.0
2013-07-31,11.82,11.885,11.79,11.885,6198.0
2013-08-01,11.885,12.145,11.73,11.97,5950.0
2013-08-02,12.035,12.08,12.03,12.05,5890.0
2013-08-06,12.015,12.035,11.855,11.88,4068.0
2013-08-07,12.005,12.01,11.92,11.985,5845.0
2013-08-08,11.985,12.63,11.985,12.36,17356.0
2013-08-09,12.245,12.245,11.95,11.95,270019.0
2013-08-12,12.04,12.05,11.975,11.975,121192.0
2013-08-13,12.05,12.05,11.975,11.985,13471.0
2013-08-14,11.985,11.99,11.985,11.985,5150.0
2013-08-15,11.985,12.03,11.945,11.95,5602.0
2013-08-16,11.995,12.015,11.95,11.985,13224.0
2013-08-19,12.01,12.015,11.955,12.015,9432.0
2013-08-20,12.045,12.235,12.045,12.235,8601.0
2013-08-21,12.175,12.235,12.135,12.14,12296.0
2013-08-22,12.215,12.215,12.095,12.1,3150.0
2013-08-23,12.08,12.17,12.005,12.17,7550.0
2013-08-26,12.11,12.17,12.07,12.07,8150.0
2013-08-27,12.17,12.17,12.17,12.17,40.0
2013-08-28,12.17,12.17,12.1,12.17,6598.0
2013-08-29,12.2,12.235,12.135,12.17,7875.0
2013-08-30,12.11,12.17,12.1,12.135,2049.0
2013-09-03,12.23,12.395,12.23,12.335,2353.0
2013-09-04,12.34,12.395,12.17,12.325,1667.0
2013-09-05,12.2,12.2,12.1,12.11,11911.0
2013-09-06,12.16,12.16,11.915,12.005,8549.0
2013-09-09,11.955,12.075,11.95,11.99,193650.0
2013-09-10,12.045,12.1,12.035,12.045,10529.0
2013-09-11,12.135,12.195,12.135,12.17,9616.0
2013-09-12,12.195,12.195,12.08,12.115,31212.0
2013-09-13,12.135,12.17,12.11,12.17,60700.0
2013-09-16,12.11,12.59,12.11,12.59,29284.0
2013-09-17,12.525,12.69,12.525,12.68,1602.0
2013-09-18,12.685,12.96,12.685,12.895,12393.0
2013-09-19,12.895,13.22,12.895,13.22,10801.0
2013-09-20,13.215,13.725,13.185,13.725,8689.0
2013-09-23,13.565,13.635,13.215,13.32,9725.0
2013-09-24,13.385,13.425,13.315,13.42,5752.0
2013-09-25,13.365,13.4,13.36,13.39,5400.0
2013-09-26,13.36,13.45,13.36,13.45,9116.0
2013-09-27,13.485,13.655,13.43,13.655,4600.0
2013-09-30,13.565,13.655,13.545,13.545,1925.0
2013-10-01,13.595,13.665,13.595,13.665,4380.0
2013-10-02,13.665,13.69,13.575,13.575,1550.0
2013-10-03,13.53,13.59,13.53,13.59,990.0
2013-10-04,13.53,13.67,13.53,13.67,1900.0
2013-10-07,13.665,13.67,13.59,13.65,3022.0
2013-10-08,13.67,13.725,13.59,13.725,5368.0
2013-10-09,13.74,13.74,13.725,13.725,450.0
2013-10-10,13.725,13.77,13.725,13.755,1000.0
2013-10-11,13.71,13.79,13.71,13.79,3177.0
2013-10-15,13.79,13.855,13.79,13.82,6268.0
2013-10-16,13.835,13.835,13.79,13.835,1410.0
2013-10-17,13.84,13.88,13.79,13.88,1298.0
2013-10-18,13.8,13.85,13.8,13.85,868.0
2013-10-21,13.85,13.88,13.795,13.88,2894.0
2013-10-22,13.89,14.005,13.89,14.005,1095.0
2013-10-23,13.995,13.995,13.93,13.96,1469.0
2013-10-24,13.965,14.095,13.96,14.08,1404.0
2013-10-25,14.085,14.125,14.02,14.085,1115.0
2013-10-28,14.085,14.23,14.025,14.225,3520.0
2013-10-29,14.24,14.385,14.24,14.37,3951.0
2013-10-30,14.385,14.455,14.35,14.445,2370.0
2013-10-31,14.475,14.485,14.47,14.475,952.0
2013-11-01,14.395,14.485,14.39,14.485,1850.0
2013-11-04,14.475,14.475,14.365,14.45,1153.0
2013-11-05,14.18,14.365,14.18,14.365,521.0
2013-11-06,14.325,14.34,14.325,14.33,288.0
2013-11-07,14.425,14.43,14.35,14.355,775.0
2013-11-08,14.43,14.485,14.43,14.485,581.0
2013-11-11,14.485,14.485,14.22,14.485,5300.0
2013-11-12,14.125,14.285,14.125,14.185,2200.0
2013-11-13,14.055,14.055,13.45,13.625,18388.0
2013-11-14,13.45,13.65,13.45,13.635,8030.0
2013-11-15,13.635,13.635,13.635,13.635,0.0
2013-11-18,13.565,13.715,13.555,13.595,1313.0
2013-11-19,13.555,13.595,13.47,13.47,4331.0
2013-11-20,13.52,13.59,13.49,13.535,1860.0
2013-11-21,13.47,13.705,13.47,13.555,2630.0
2013-11-22,13.615,13.69,13.49,13.59,3817.0
2013-11-25,13.84,13.9,13.84,13.9,800.0
2013-11-26,13.84,13.94,13.81,13.94,1306.0
2013-11-27,13.905,13.945,13.745,13.745,2926.0
2013-11-28,13.805,13.81,13.805,13.81,200.0
2013-11-29,13.81,13.81,13.77,13.78,1534.0
2013-12-02,13.8,13.805,13.415,13.51,5770.0
2013-12-03,13.675,13.675,13.51,13.545,485.0
2013-12-04,13.45,13.725,13.45,13.53,1230.0
2013-12-05,13.445,13.465,12.77,12.77,14553.0
2013-12-06,12.98,13.195,12.98,13.115,15486.0
2013-12-09,13.12,13.21,13.115,13.12,9694.0
2013-12-10,13.21,13.21,13.13,13.14,918.0
2013-12-11,13.14,13.195,13.035,13.075,5579.0
2013-12-12,13.075,13.175,13.075,13.075,986.0
2013-12-13,13.195,13.195,13.065,13.075,5286.0
2013-12-16,13.075,13.39,13.075,13.115,13340.0
2013-12-17,13.12,13.235,13.115,13.14,7775.0
2013-12-18,13.275,13.45,13.26,13.35,6635.0
2013-12-19,13.41,13.685,13.41,13.67,8983.0
2013-12-20,13.75,13.76,13.65,13.65,3305.0
2013-12-23,13.615,13.75,13.61,13.61,1172.0
2013-12-24,13.69,13.745,13.675,13.71,1178.0
2013-12-27,13.76,13.76,13.41,13.49,6166.0
2013-12-30,13.55,13.605,13.415,13.605,2200.0
2013-12-31,13.605,13.76,13.525,13.555,7150.0
2014-01-02,13.555,14.075,13.545,14.075,12236.0
2014-01-03,14.08,14.415,14.035,14.415,9100.0
2014-01-06,14.29,14.41,14.145,14.16,1475.0
2014-01-07,14.275,14.28,14.215,14.215,1370.0
2014-01-08,14.215,14.32,14.155,14.28,8518.0
2014-01-09,14.35,14.43,14.22,14.415,4045.0
2014-01-10,14.44,14.44,14.3,14.415,3211.0
2014-01-13,14.415,14.715,14.415,14.455,5080.0
2014-01-14,14.53,14.585,14.52,14.585,915.0
2014-01-15,14.75,15.15,14.735,15.005,11013.0
2014-01-16,14.95,15.085,14.885,15.085,8210.0
2014-01-17,15.085,15.085,14.92,15.065,11957.0
2014-01-20,15.02,15.02,14.905,15.005,1863.0
2014-01-21,14.945,15.085,14.945,15.085,8034.0
2014-01-22,15.05,15.085,15.05,15.085,7306.0
2014-01-23,15.06,15.085,15.05,15.05,5645.0
2014-01-24,15.08,15.085,15.08,15.085,7792.0
2014-01-27,15.085,15.085,14.965,14.98,6000.0
2014-01-28,15.085,15.085,15.05,15.05,5700.0
2014-01-29,15.05,15.05,14.95,15.045,2175.0
2014-01-30,14.985,15.085,14.97,15.07,5700.0
2014-01-31,15.05,15.08,15.02,15.08,3600.0
2014-02-03,15.08,15.085,15.0,15.04,8245.0
2014-02-04,15.005,15.085,15.005,15.085,6717.0
2014-02-05,14.96,15.05,13.92,14.18,31864.0
2014-02-06,13.96,13.96,13.275,13.275,24002.0
2014-02-07,13.26,13.425,13.26,13.355,11182.0
2014-02-10,13.41,13.41,13.34,13.34,10500.0
2014-02-11,13.36,13.41,13.36,13.38,10020.0
2014-02-12,13.38,13.41,13.04,13.34,17382.0
2014-02-13,13.345,13.41,13.24,13.24,6757.0
2014-02-14,13.43,13.48,13.33,13.465,7365.0
2014-02-18,13.465,13.57,13.42,13.44,12237.0
2014-02-19,13.4,13.48,13.33,13.33,9000.0
2014-02-20,13.33,13.43,13.33,13.39,18911.0
2014-02-21,13.33,13.575,13.33,13.465,18059.0
2014-02-24,13.5,13.5,13.33,13.365,14597.0
2014-02-25,13.37,13.37,13.23,13.33,33235.0
2014-02-26,13.335,13.39,13.33,13.385,5015.0
2014-02-27,13.365,13.365,13.26,13.295,9740.0
2014-02-28,13.29,13.365,13.275,13.33,8551.0
2014-03-03,13.295,13.33,13.195,13.26,6679.0
2014-03-04,13.33,13.33,13.23,13.26,16761.0
2014-03-05,13.26,13.33,13.235,13.295,3553.0
2014-03-06,13.24,13.255,13.195,13.2,5631.0
2014-03-07,13.16,13.23,13.09,13.16,18348.0
2014-03-10,13.16,13.26,13.09,13.215,8599.0
2014-03-11,13.22,13.22,12.93,13.045,16817.0
2014-03-12,12.99,13.025,12.975,12.975,1482.0
2014-03-13,13.025,13.05,12.995,13.045,2161.0
2014-03-14,13.06,13.095,12.58,12.645,52674.0
2014-03-17,12.65,12.8,12.59,12.59,12383.0
2014-03-18,12.65,12.77,12.555,12.65,18001.0
2014-03-19,12.59,12.71,12.58,12.59,6705.0
2014-03-20,12.65,12.65,12.445,12.54,12005.0
2014-03-21,12.445,12.65,12.445,12.65,7980.0
2014-03-24,12.625,12.72,12.625,12.72,8515.0
2014-03-25,12.685,12.77,12.65,12.65,4440.0
2014-03-26,12.72,12.84,12.685,12.84,7768.0
2014-03-27,12.915,12.92,12.725,12.725,7975.0
2014-03-28,12.725,12.725,12.5,12.53,13034.0
2014-03-31,12.63,12.65,12.58,12.65,5417.0
2014-04-01,12.685,12.78,12.63,12.705,12191.0
2014-04-02,12.705,12.72,12.645,12.645,12606.0
2014-04-03,12.72,12.72,12.625,12.72,4931.0
2014-04-04,12.675,12.72,12.675,12.72,4481.0
2014-04-07,12.72,12.72,12.65,12.72,12351.0
2014-04-08,12.71,12.9,12.675,12.825,22895.0
2014-04-09,12.82,12.965,12.785,12.855,8080.0
2014-04-10,12.855,12.99,12.855,12.965,6667.0
2014-04-11,12.975,13.025,12.92,12.99,4588.0
2014-04-14,12.955,12.955,12.73,12.795,6177.0
2014-04-15,12.78,12.815,12.535,12.685,13523.0
2014-04-16,12.635,12.74,12.635,12.74,9207.0
2014-04-17,12.74,12.76,12.72,12.75,2585.0
2014-04-21,12.665,12.815,12.615,12.805,5478.0
2014-04-22,12.82,12.855,12.785,12.785,3155.0
2014-04-23,12.785,12.785,12.65,12.69,5000.0
2014-04-24,12.69,12.75,12.65,12.685,8630.0
2014-04-25,12.65,12.82,12.65,12.82,8320.0
2014-04-28,12.855,12.855,12.76,12.795,7504.0
2014-04-29,12.895,12.895,12.785,12.855,10992.0
2014-04-30,12.855,12.965,12.785,12.89,11545.0
2014-05-01,12.995,12.995,12.91,12.935,5563.0
2014-05-02,12.955,12.99,12.76,12.76,14581.0
2014-05-05,12.77,12.845,12.76,12.82,10910.0
2014-05-06,12.82,12.89,12.77,12.835,5226.0
2014-05-07,12.89,12.895,12.515,12.89,25060.0
2014-05-08,12.92,12.965,12.855,12.87,2709.0
2014-05-09,12.855,12.855,12.765,12.855,2629.0
2014-05-12,12.855,12.99,12.75,12.78,4425.0
2014-05-13,12.785,12.855,12.75,12.82,7017.0
2014-05-14,12.82,12.855,12.785,12.82,2443.0
2014-05-15,12.8,12.85,12.785,12.82,5180.0
2014-05-16,12.945,12.945,12.62,12.77,9601.0
2014-05-20,12.71,12.77,12.71,12.715,2350.0
2014-05-21,12.725,12.76,12.675,12.695,6524.0
2014-05-22,12.67,12.675,12.615,12.625,5028.0
2014-05-23,12.695,12.785,12.695,12.785,1460.0
2014-05-26,12.735,12.77,12.71,12.71,2012.0
2014-05-27,12.715,12.76,12.585,12.585,17680.0
2014-05-28,12.625,12.67,12.605,12.635,3840.0
2014-05-29,12.635,12.635,12.625,12.625,1800.0
2014-05-30,12.73,12.73,12.605,12.605,4847.0
2014-06-02,12.615,12.695,12.605,12.635,1380.0
2014-06-03,12.635,12.635,12.605,12.605,900.0
2014-06-04,12.605,12.64,12.6,12.605,4740.0
2014-06-05,12.6,12.625,12.5,12.5,7015.0
2014-06-06,12.51,12.51,12.26,12.46,7440.0
2014-06-09,12.425,12.53,12.345,12.53,5622.0
2014-06-10,12.47,12.605,12.47,12.6,3800.0
2014-06-11,12.6,12.67,12.6,12.67,6158.0
2014-06-12,12.655,12.705,12.635,12.68,2135.0
2014-06-13,12.615,12.67,12.6,12.66,6678.0
2014-06-16,12.66,12.76,12.635,12.66,12940.0
2014-06-17,12.705,12.77,12.655,12.735,5432.0
2014-06-18,12.805,12.995,12.75,12.995,10074.0
2014-06-19,12.825,13.04,12.825,13.035,5605.0
2014-06-20,12.945,13.255,12.945,13.235,10382.0
2014-06-23,12.985,13.325,12.985,13.305,5415.0
2014-06-24,13.17,13.325,13.115,13.225,7278.0
2014-06-25,13.125,13.31,13.125,13.275,2246.0
2014-06-26,13.15,13.345,13.125,13.345,5600.0
2014-06-27,13.36,13.405,13.345,13.405,5015.0
2014-06-30,13.42,13.54,13.42,13.53,2895.0
2014-07-02,13.46,13.515,13.395,13.515,3117.0
2014-07-03,13.47,13.575,13.47,13.565,606.0
2014-07-04,13.565,13.595,13.395,13.53,1714.0
2014-07-07,13.595,13.595,13.565,13.595,874.0
2014-07-08,13.51,13.55,13.505,13.545,2170.0
2014-07-09,13.47,13.565,13.46,13.46,1136.0
2014-07-10,13.515,13.6,13.495,13.495,3007.0
2014-07-11,13.595,13.805,13.46,13.46,11026.0
2014-07-14,13.405,13.6,13.405,13.6,1464.0
2014-07-15,13.565,13.565,13.46,13.46,530.0
2014-07-16,13.525,13.6,13.525,13.6,3886.0
2014-07-17,13.615,13.655,13.565,13.65,4752.0
2014-07-18,13.63,13.635,13.47,13.605,2650.0
2014-07-21,13.67,13.725,13.615,13.725,1436.0
2014-07-22,13.725,13.91,13.725,13.83,5631.0
2014-07-23,13.705,13.775,13.705,13.75,4093.0
2014-07-24,13.75,13.84,13.75,13.84,6157.0
2014-07-25,13.87,13.945,13.815,13.86,10080.0
2014-07-28,13.86,14.015,13.76,14.015,6280.0
2014-07-29,13.98,14.34,13.98,14.34,9257.0
2014-07-30,14.325,14.475,14.25,14.475,8024.0
2014-07-31,14.42,14.82,14.395,14.63,15520.0
2014-08-01,14.925,14.935,14.015,14.145,9809.0
2014-08-05,14.02,14.02,13.75,13.84,6091.0
2014-08-06,13.84,13.84,13.035,13.495,5683.0
2014-08-07,13.76,13.76,13.53,13.54,3647.0
2014-08-08,13.795,13.795,13.545,13.565,838.0
2014-08-11,13.605,13.775,13.605,13.705,1384.0
2014-08-12,13.675,13.725,13.6,13.705,2187.0
2014-08-13,13.705,13.805,13.67,13.78,1963.0
2014-08-14,13.78,13.84,13.78,13.815,1052.0
2014-08-15,13.875,13.91,13.87,13.875,4200.0
2014-08-18,13.96,14.035,13.96,14.0,3225.0
2014-08-19,14.0,14.065,13.825,13.885,6140.0
2014-08-20,13.79,14.0,13.79,14.0,1803.0
2014-08-21,13.8,13.805,13.8,13.805,270.0
2014-08-22,13.875,13.875,13.825,13.825,420.0
2014-08-25,13.835,13.96,13.835,13.85,1385.0
2014-08-26,13.825,13.855,13.755,13.755,4430.0
2014-08-27,13.805,13.835,13.8,13.805,800.0
2014-08-28,13.855,13.885,13.815,13.855,2495.0
2014-08-29,13.86,13.86,13.855,13.86,319.0
2014-09-02,13.765,13.77,13.65,13.755,2042.0
2014-09-03,13.72,13.825,13.72,13.825,948.0
2014-09-04,13.835,13.895,13.8,13.8,3008.0
2014-09-05,13.8,13.86,13.685,13.755,4276.0
2014-09-08,13.675,13.735,13.675,13.685,810.0
2014-09-09,13.7,13.74,13.52,13.535,8303.0
2014-09-10,13.51,13.51,13.475,13.475,14358.0
2014-09-11,13.47,13.47,13.31,13.34,5577.0
2014-09-12,13.23,13.23,13.055,13.09,3315.0
2014-09-15,13.01,13.02,12.915,12.915,2221.0
2014-09-16,12.88,12.955,12.81,12.88,6017.0
2014-09-17,12.88,12.95,12.775,12.785,5576.0
2014-09-18,12.785,12.88,12.775,12.845,1714.0
2014-09-19,12.81,13.195,12.81,13.195,3100.0
2014-09-22,13.195,13.195,12.88,13.195,1780.0
2014-09-23,13.135,13.16,12.915,12.985,2435.0
2014-09-24,12.925,13.02,12.89,12.905,710.0
2014-09-25,12.985,12.985,12.89,12.89,3219.0
2014-09-26,12.915,12.96,12.89,12.95,3410.0
2014-09-29,13.02,13.03,12.925,12.95,4152.0
2014-09-30,12.915,13.055,12.88,13.055,3092.0
2014-10-01,12.965,13.02,12.95,13.01,3550.0
2014-10-02,12.965,13.05,12.925,13.05,2715.0
2014-10-03,13.055,13.055,12.95,12.975,1379.0
2014-10-06,12.925,12.975,12.895,12.895,1295.0
2014-10-07,12.98,12.98,12.89,12.915,530.0
2014-10-08,12.88,12.95,12.88,12.95,169.0
2014-10-09,12.985,13.035,12.95,12.95,4342.0
2014-10-10,12.95,13.015,12.88,12.88,2750.0
2014-10-14,12.95,13.24,12.88,13.22,4076.0
2014-10-15,13.22,13.22,12.88,12.88,49215.0
2014-10-16,12.86,12.95,12.86,12.945,390.0
2014-10-17,13.185,13.185,12.94,12.96,5550.0
2014-10-20,13.08,13.08,12.95,13.015,2275.0
2014-10-21,13.0,13.12,12.96,13.02,2677.0
2014-10-22,13.02,13.02,12.985,12.985,1530.0
2014-10-23,12.96,12.98,12.87,12.875,6657.0
2014-10-24,12.95,12.985,12.88,12.985,3205.0
2014-10-27,13.01,13.02,13.01,13.02,505.0
2014-10-28,13.02,13.125,12.88,12.985,13760.0
2014-10-29,13.055,13.055,12.95,13.015,8488.0
2014-10-30,12.84,13.125,12.84,12.96,2365.0
2014-10-31,12.95,12.985,12.88,12.985,3915.0
2014-11-03,12.845,12.88,12.765,12.835,5606.0
2014-11-04,12.845,12.845,12.74,12.775,3575.0
2014-11-05,12.84,12.845,12.775,12.775,600.0
2014-11-06,12.775,12.775,12.65,12.77,533.0
2014-11-07,12.74,12.875,12.74,12.875,2220.0
2014-11-10,12.845,12.95,12.775,12.95,2413.0
2014-11-11,12.95,12.95,12.95,12.95,755.0
2014-11-12,13.085,13.085,12.52,12.635,14831.0
2014-11-13,12.94,12.94,12.285,12.46,18851.0
2014-11-14,12.51,12.545,12.37,12.495,11212.0
2014-11-17,12.495,12.685,12.495,12.685,4948.0
2014-11-18,12.685,12.685,12.545,12.6,6050.0
2014-11-19,12.65,12.73,12.65,12.695,5452.0
2014-11-20,12.735,12.82,12.735,12.775,3450.0
2014-11-21,12.895,13.105,12.895,13.105,4315.0
2014-11-24,13.215,13.215,12.985,13.055,1962.0
2014-11-25,12.99,13.015,12.81,12.81,7112.0
2014-11-26,12.895,12.895,12.6,12.615,12715.0
2014-11-27,12.625,12.72,12.615,12.65,9740.0
2014-11-28,12.65,12.65,12.46,12.615,5322.0
2014-12-01,12.63,12.795,12.54,12.795,6252.0
2014-12-02,12.595,12.935,12.595,12.915,2752.0
2014-12-03,12.745,12.865,12.745,12.855,2180.0
2014-12-04,12.795,12.865,12.76,12.795,4889.0
2014-12-05,12.76,12.865,12.76,12.855,4233.0
2014-12-08,12.765,12.795,12.72,12.785,5504.0
2014-12-09,12.76,12.76,12.58,12.615,7150.0
2014-12-10,12.73,12.75,12.51,12.71,2411.0
2014-12-11,12.68,12.68,12.51,12.615,1657.0
2014-12-12,12.51,12.565,12.45,12.51,3519.0
2014-12-15,12.65,12.65,12.45,12.645,1444.0
2014-12-16,12.615,12.615,12.315,12.48,2167.0
2014-12-17,12.46,12.545,12.46,12.545,1120.0
2014-12-18,12.545,12.595,12.475,12.475,1430.0
2014-12-19,12.625,12.685,12.44,12.45,3770.0
2014-12-22,12.54,12.545,12.475,12.545,2265.0
2014-12-23,12.58,12.58,12.51,12.51,2142.0
2014-12-24,12.58,12.65,12.515,12.515,3562.0
2014-12-29,12.525,12.545,12.525,12.525,3400.0
2014-12-30,12.55,12.55,12.525,12.525,1100.0
2014-12-31,12.475,12.545,12.475,12.545,1260.0
2015-01-02,12.51,12.63,12.51,12.63,1280.0
2015-01-05,12.545,12.58,12.44,12.45,5627.0
2015-01-06,12.5,12.525,12.44,12.445,2475.0
2015-01-07,12.445,12.56,12.445,12.545,1030.0
2015-01-08,12.545,12.785,12.515,12.785,5680.0
2015-01-09,12.615,12.685,12.615,12.65,3339.0
2015-01-12,12.68,12.76,12.66,12.695,6095.0
2015-01-13,12.72,12.795,12.685,12.795,4100.0
2015-01-14,12.795,12.945,12.795,12.945,24689.0
2015-01-15,13.235,13.235,12.95,12.97,2312.0
2015-01-16,13.115,13.22,13.04,13.22,7250.0
2015-01-19,13.255,13.255,13.08,13.12,1133.0
2015-01-20,13.15,13.15,13.12,13.12,500.0
2015-01-21,13.155,13.155,13.125,13.125,1430.0
2015-01-22,13.055,13.15,13.04,13.15,2025.0
2015-01-23,13.15,13.22,13.14,13.22,5650.0
2015-01-26,13.215,13.22,13.135,13.15,1233.0
2015-01-27,13.175,13.26,13.15,13.185,2805.0
2015-01-28,13.22,13.22,13.155,13.155,222.0
2015-01-29,13.22,13.29,13.155,13.255,3570.0
2015-01-30,13.165,13.165,12.865,12.98,5300.0
2015-02-02,12.915,13.15,12.915,13.15,4950.0
2015-02-03,13.185,13.185,13.115,13.185,818.0
2015-02-04,13.2,13.475,13.15,13.475,4650.0
2015-02-05,13.505,13.845,13.505,13.825,3905.0
2015-02-06,14.17,14.17,14.065,14.165,3500.0
2015-02-09,14.035,14.035,13.795,14.0,4026.0
2015-02-10,14.0,14.0,13.825,13.965,4011.0
2015-02-11,13.86,13.93,13.86,13.86,2498.0
2015-02-12,13.845,13.895,13.74,13.74,2198.0
2015-02-13,13.94,14.025,13.86,13.955,895.0
2015-02-17,14.205,14.205,13.86,14.04,1308.0
2015-02-18,14.065,14.065,14.01,14.055,1200.0
2015-02-19,14.055,14.065,14.055,14.065,700.0
2015-02-20,14.0,14.17,13.96,14.065,1763.0
2015-02-23,14.03,14.1,14.03,14.065,700.0
2015-02-24,14.09,14.1,13.87,14.065,1735.0
2015-02-25,14.07,14.09,13.955,14.065,2633.0
2015-02-26,14.065,14.065,13.99,14.065,1379.0
2015-02-27,14.1,14.1,13.99,14.065,2266.0
2015-03-02,14.05,14.065,13.99,14.065,1272.0
2015-03-03,14.1,14.1,13.99,13.99,2561.0
2015-03-04,14.025,14.025,13.955,13.955,620.0
2015-03-05,13.955,14.025,13.955,13.99,2080.0
2015-03-06,13.955,13.955,13.955,13.955,1111.0
2015-03-09,14.025,14.1,14.02,14.07,52471.0
2015-03-10,14.07,14.07,13.705,13.705,8473.0
2015-03-11,13.705,13.81,13.385,13.385,2784.0
2015-03-12,13.52,13.705,13.52,13.705,1175.0
2015-03-13,13.705,13.705,13.53,13.575,835.0
2015-03-16,13.595,13.705,13.575,13.575,1200.0
2015-03-17,13.52,13.63,13.52,13.545,648.0
2015-03-18,13.52,13.52,13.34,13.34,5775.0
2015-03-19,13.34,13.485,13.125,13.485,2110.0
2015-03-20,13.35,13.47,13.34,13.38,2525.0
2015-03-23,13.22,13.415,13.2,13.235,3362.0
2015-03-24,13.235,13.27,13.12,13.27,6790.0
2015-03-25,13.175,13.445,13.17,13.27,2136.0
2015-03-26,13.3,13.305,13.2,13.2,2002.0
2015-03-27,13.27,13.3,13.27,13.27,305.0
2015-03-30,13.17,13.235,13.16,13.2,3040.0
2015-03-31,13.33,13.34,13.33,13.34,514.0
2015-04-01,13.335,13.335,13.205,13.335,1104.0
2015-04-02,13.33,13.335,13.22,13.225,2077.0
2015-04-06,13.235,13.285,13.21,13.285,14200.0
2015-04-07,13.27,13.27,13.21,13.21,870.0
2015-04-08,13.205,13.335,13.205,13.235,2821.0
2015-04-09,13.27,13.415,13.255,13.415,3700.0
2015-04-10,13.34,13.415,13.27,13.395,2176.0
2015-04-13,13.33,13.405,13.305,13.405,1077.0
2015-04-14,13.29,13.45,13.175,13.365,5310.0
2015-04-15,13.27,13.365,13.27,13.34,3010.0
2015-04-16,13.2,13.24,13.2,13.2,1750.0
2015-04-17,13.185,13.33,13.185,13.27,3675.0
2015-04-20,13.355,13.395,13.235,13.395,1476.0
2015-04-21,13.365,13.69,13.365,13.66,2700.0
2015-04-22,13.435,13.695,13.415,13.63,3790.0
2015-04-23,13.51,13.705,13.415,13.56,7667.0
2015-04-24,13.515,13.515,13.415,13.415,2400.0
2015-04-27,13.395,13.45,13.365,13.365,4615.0
2015-04-28,13.45,13.45,13.365,13.415,533.0
2015-04-29,13.365,13.365,13.34,13.34,3840.0
2015-04-30,13.38,13.38,13.34,13.34,2730.0
2015-05-01,13.415,13.415,13.34,13.365,426.0
2015-05-04,13.34,13.52,13.34,13.485,14745.0
2015-05-05,13.45,13.45,13.38,13.415,5730.0
2015-05-06,13.43,13.43,13.16,13.34,8502.0
2015-05-07,13.34,13.415,13.34,13.34,2795.0
2015-05-08,13.34,13.47,13.34,13.38,2010.0
2015-05-11,13.52,13.52,13.415,13.415,828.0
2015-05-12,13.38,13.415,13.35,13.415,1250.0
2015-05-13,13.415,13.415,13.34,13.4,5507.0
2015-05-14,13.35,13.45,13.35,13.415,2000.0
2015-05-15,13.54,13.54,13.435,13.53,2508.0
2015-05-19,13.495,13.62,13.495,13.53,2125.0
2015-05-20,13.48,13.575,13.48,13.51,1400.0
2015-05-21,13.495,13.515,13.495,13.515,500.0
2015-05-22,13.475,13.475,13.475,13.475,700.0
2015-05-25,13.57,13.57,13.465,13.475,1051.0
2015-05-26,13.435,13.435,13.435,13.435,400.0
2015-05-27,13.575,13.575,13.435,13.435,590.0
2015-05-28,13.53,13.53,13.38,13.4,900.0
2015-05-29,13.485,13.485,13.4,13.485,961.0
2015-06-01,13.4,13.51,13.365,13.51,3689.0
2015-06-02,13.51,13.515,13.51,13.515,600.0
2015-06-03,13.51,13.545,13.51,13.54,868.0
2015-06-04,13.51,13.62,13.51,13.585,4176.0
2015-06-05,13.57,13.62,13.56,13.56,1247.0
2015-06-08,13.51,13.62,13.51,13.51,718.0
2015-06-09,13.51,13.595,13.405,13.42,1328.0
2015-06-10,13.5,13.62,13.405,13.545,5013.0
2015-06-11,13.545,13.545,13.51,13.51,909.0
2015-06-12,13.545,13.61,13.445,13.545,8989.0
2015-06-15,13.545,13.62,13.51,13.62,916.0
2015-06-16,13.545,13.545,13.545,13.545,300.0
2015-06-17,13.65,13.7,13.65,13.69,2065.0
2015-06-18,13.625,13.795,13.62,13.62,1212.0
2015-06-19,13.62,13.62,13.545,13.545,4800.0
2015-06-22,13.64,13.64,13.545,13.62,974.0
2015-06-23,13.62,13.62,13.62,13.62,0.0
2015-06-24,13.62,13.62,13.62,13.62,0.0
2015-06-25,13.625,13.625,13.585,13.585,900.0
2015-06-26,13.575,13.575,13.575,13.575,288.0
2015-06-29,13.545,13.595,13.545,13.595,782.0
2015-06-30,13.595,13.64,13.545,13.545,2175.0
2015-07-02,13.585,13.585,13.545,13.545,2795.0
2015-07-03,13.545,13.655,13.51,13.655,1720.0
2015-07-06,13.655,13.655,13.655,13.655,0.0
2015-07-07,13.555,13.62,13.545,13.62,763.0
2015-07-08,13.65,13.65,13.545,13.545,252.0
2015-07-09,13.545,13.655,13.545,13.575,1300.0
2015-07-10,13.545,13.655,13.545,13.655,1230.0
2015-07-13,13.765,13.765,13.625,13.69,606.0
2015-07-14,13.625,13.625,13.625,13.625,100.0
2015-07-15,13.605,13.76,13.59,13.62,1760.0
2015-07-16,13.62,13.62,13.585,13.585,560.0
2015-07-17,13.585,13.685,13.585,13.59,2387.0
2015-07-20,13.555,13.585,13.555,13.585,373.0
2015-07-21,13.585,13.62,13.56,13.62,15583.0
2015-07-22,13.655,13.76,13.655,13.76,1300.0
2015-07-23,13.655,13.765,13.56,13.625,2727.0
2015-07-24,13.62,13.62,13.62,13.62,500.0
2015-07-27,13.62,13.73,13.62,13.665,3050.0
2015-07-28,13.585,13.655,13.585,13.655,2626.0
2015-07-29,13.655,13.655,13.655,13.655,0.0
2015-07-30,13.655,13.765,13.655,13.665,2400.0
2015-07-31,13.765,13.91,13.69,13.81,3961.0
2015-08-04,13.91,14.315,13.91,14.11,3580.0
2015-08-05,14.095,14.115,14.095,14.115,28714.0
2015-08-06,14.11,14.305,13.91,14.155,11797.0
2015-08-07,14.155,14.155,14.155,14.155,0.0
2015-08-10,13.985,13.985,13.78,13.905,1613.0
2015-08-11,13.91,14.315,13.91,14.095,6106.0
2015-08-12,14.095,14.095,14.095,14.095,2500.0
2015-08-13,14.09,14.095,14.0,14.0,3900.0
2015-08-14,14.06,14.06,13.985,13.985,800.0
2015-08-17,14.115,14.13,14.0,14.095,3553.0
2015-08-18,14.19,14.2,14.125,14.125,18870.0
2015-08-19,14.115,14.125,14.06,14.115,8990.0
2015-08-20,14.0,14.0,13.99,13.99,1807.0
2015-08-21,13.975,13.99,13.955,13.99,5786.0
2015-08-24,13.945,13.99,13.335,13.335,17061.0
2015-08-25,14.14,14.14,13.45,13.45,5030.0
2015-08-26,13.45,13.595,13.235,13.285,3876.0
2015-08-27,13.405,13.45,13.375,13.41,10763.0
2015-08-28,13.31,13.375,13.285,13.375,7735.0
2015-08-31,13.555,13.555,13.16,13.195,4681.0
2015-09-01,13.16,13.19,13.025,13.025,8289.0
2015-09-02,13.055,13.075,13.01,13.02,3255.0
2015-09-03,13.06,13.1,13.04,13.1,4136.0
2015-09-04,13.01,13.1,13.01,13.055,2009.0
2015-09-08,13.15,13.375,13.145,13.145,1662.0
2015-09-09,13.145,13.145,13.145,13.145,280.0
2015-09-10,13.045,13.225,13.045,13.225,2050.0
2015-09-11,13.075,13.075,12.93,12.96,1905.0
2015-09-14,12.93,12.935,12.855,12.89,3700.0
2015-09-15,12.855,12.89,12.785,12.815,1995.0
2015-09-16,12.845,12.855,12.765,12.78,1600.0
2015-09-17,12.78,12.78,12.485,12.485,8190.0
2015-09-18,12.685,12.685,12.295,12.485,5140.0
2015-09-21,12.485,12.585,12.455,12.455,6774.0
2015-09-22,12.455,12.455,12.29,12.355,6064.0
2015-09-23,12.41,12.41,12.26,12.26,5455.0
2015-09-24,12.225,12.26,12.21,12.26,2800.0
2015-09-25,12.26,12.26,12.26,12.26,315.0
2015-09-28,12.46,12.46,12.195,12.295,3100.0
2015-09-29,12.2,12.25,12.11,12.11,5620.0
2015-09-30,12.185,12.185,12.11,12.11,1910.0
2015-10-01,12.32,12.32,12.09,12.185,1056.0
2015-10-02,12.225,12.225,12.215,12.225,800.0
2015-10-05,12.225,12.225,12.095,12.095,1100.0
2015-10-06,12.09,12.15,12.08,12.09,3455.0
2015-10-07,12.09,12.09,12.05,12.09,950.0
2015-10-08,12.09,12.09,12.03,12.05,3713.0
2015-10-09,12.035,12.035,11.965,11.965,2430.0
2015-10-13,11.965,11.965,11.705,11.74,4670.0
2015-10-14,11.74,11.785,11.705,11.74,2237.0
2015-10-15,11.74,11.89,11.74,11.74,1825.0
2015-10-16,11.815,12.075,11.755,12.035,4626.0
2015-10-19,12.05,12.05,11.815,11.815,1600.0
2015-10-20,11.89,11.89,11.74,11.74,3820.0
2015-10-21,11.775,11.845,11.755,11.845,3552.0
2015-10-22,11.925,11.925,11.925,11.925,300.0
2015-10-23,12.035,12.035,11.85,11.85,822.0
2015-10-26,11.845,11.89,11.755,11.815,6840.0
2015-10-27,11.89,11.89,11.775,11.815,2670.0
2015-10-28,11.845,11.845,11.74,11.77,8690.0
2015-10-29,11.74,11.77,11.59,11.59,8655.0
2015-10-30,11.555,11.59,11.07,11.285,12585.0
2015-11-02,11.255,11.285,11.145,11.16,5068.0
2015-11-03,11.295,11.295,11.18,11.255,2883.0
2015-11-04,11.255,11.255,11.145,11.145,10388.0
2015-11-05,11.28,11.28,11.155,11.155,4500.0
2015-11-06,11.155,11.22,11.155,11.22,2862.0
2015-11-09,11.17,11.21,11.065,11.065,4148.0
2015-11-10,11.07,11.805,11.07,11.665,39523.0
2015-11-11,12.215,12.595,11.89,12.51,36773.0
2015-11-12,12.51,12.555,12.425,12.425,2885.0
2015-11-13,12.425,12.445,12.265,12.34,5700.0
2015-11-16,12.37,12.41,12.335,12.41,9546.0
2015-11-17,12.41,12.51,12.38,12.51,9428.0
2015-11-18,12.55,12.55,12.5,12.54,5781.0
2015-11-19,12.615,12.78,12.515,12.705,21780.0
2015-11-20,12.915,12.915,12.805,12.88,10410.0
2015-11-23,12.84,13.105,12.84,12.995,14740.0
2015-11-24,12.93,13.0,12.93,12.995,4800.0
2015-11-25,13.03,13.22,13.03,13.13,6200.0
2015-11-26,13.145,13.145,12.955,13.07,2409.0
2015-11-27,12.84,12.84,12.425,12.575,4415.0
2015-11-30,12.54,12.585,12.54,12.54,1158.0
2015-12-01,12.5,12.64,12.275,12.57,31071.0
2015-12-02,12.64,12.64,12.51,12.59,3310.0
2015-12-03,12.645,12.765,12.645,12.765,11080.0
2015-12-04,12.78,12.805,12.78,12.805,3400.0
2015-12-07,12.67,12.765,12.67,12.765,4618.0
2015-12-08,12.76,12.765,12.73,12.765,4480.0
2015-12-09,12.835,12.84,12.655,12.765,4184.0
2015-12-10,12.69,12.765,12.69,12.73,1408.0
2015-12-11,12.765,12.765,12.575,12.655,7200.0
2015-12-14,12.655,12.75,12.315,12.39,6469.0
2015-12-15,12.405,12.465,12.405,12.465,2200.0
2015-12-16,12.655,12.655,12.39,12.465,1320.0
2015-12-17,12.48,12.57,12.465,12.54,2670.0
2015-12-18,12.465,12.57,12.39,12.57,9294.0
2015-12-21,12.45,12.45,12.425,12.45,1600.0
2015-12-22,12.5,12.5,12.335,12.335,3752.0
2015-12-23,12.39,12.39,12.275,12.315,30950.0
2015-12-24,12.305,12.315,12.305,12.315,300.0
2015-12-29,12.235,12.235,12.185,12.185,200.0
2015-12-30,12.17,12.205,12.16,12.205,300.0
2015-12-31,12.205,12.205,12.205,12.205,0.0
2016-01-04,12.275,12.275,12.16,12.26,1220.0
2016-01-05,12.17,12.235,12.085,12.11,2342.0
2016-01-06,12.235,12.235,12.095,12.1,1822.0
2016-01-07,12.1,12.2,12.01,12.01,10918.0
2016-01-08,12.01,12.085,12.01,12.02,4800.0
2016-01-11,12.025,12.085,12.02,12.02,4213.0
2016-01-12,12.05,12.07,11.745,11.745,7532.0
2016-01-13,11.99,11.99,11.665,11.785,5555.0
2016-01-14,11.845,11.845,11.495,11.65,113073.0
2016-01-15,11.665,11.68,11.635,11.68,1630.0
2016-01-18,11.655,11.655,11.595,11.595,1500.0
2016-01-19,11.61,11.895,11.61,11.835,6700.0
2016-01-20,11.67,11.785,11.655,11.715,1800.0
2016-01-21,11.775,11.835,11.775,11.775,1200.0
2016-01-22,11.89,12.085,11.89,12.01,2100.0
2016-01-25,11.99,12.035,11.99,12.035,1350.0
2016-01-26,12.04,12.275,12.04,12.17,2300.0
2016-01-27,12.085,12.085,12.05,12.05,2100.0
2016-01-28,12.085,12.175,12.025,12.035,1900.0
2016-01-29,12.085,12.095,12.085,12.095,1600.0
2016-02-01,12.27,12.27,12.16,12.16,361.0
2016-02-02,12.125,12.2,12.085,12.2,3721.0
2016-02-03,12.13,13.785,12.13,13.75,16069.0
2016-02-04,13.695,13.965,13.695,13.9,7090.0
2016-02-05,13.795,14.165,13.795,13.975,12790.0
2016-02-08,14.095,14.095,13.87,13.99,4112.0
2016-02-09,14.01,14.105,13.975,14.105,5871.0
2016-02-10,14.095,14.345,14.09,14.315,5100.0
2016-02-11,14.34,14.64,14.16,14.54,16207.0
2016-02-12,14.525,14.72,14.49,14.605,16655.0
2016-02-16,14.595,14.595,14.295,14.295,11803.0
2016-02-17,14.395,14.41,14.26,14.26,6500.0
2016-02-18,14.31,14.41,14.31,14.41,803.0
2016-02-19,14.41,14.525,14.375,14.41,9312.0
2016-02-22,14.22,14.26,14.18,14.18,1625.0
2016-02-23,14.205,14.465,14.205,14.45,7435.0
2016-02-24,14.35,14.795,14.35,14.795,15920.0
2016-02-25,14.755,14.755,14.61,14.755,3000.0
2016-02-26,14.93,14.95,14.65,14.835,2418.0
2016-02-29,14.87,15.03,14.87,15.03,6214.0
2016-03-01,15.03,15.33,15.025,15.045,13142.0
2016-03-02,15.33,15.33,15.065,15.215,5348.0
2016-03-03,15.14,15.175,15.065,15.175,4255.0
2016-03-04,15.215,15.215,15.14,15.175,1647.0
2016-03-07,15.29,15.29,15.13,15.175,7519.0
2016-03-08,15.245,15.245,15.1,15.17,2614.0
2016-03-09,15.175,15.21,15.125,15.21,427.0
2016-03-10,15.21,15.21,14.95,14.985,2300.0
2016-03-11,15.1,15.175,15.1,15.175,1131.0
2016-03-14,15.11,15.11,14.95,14.95,1200.0
2016-03-15,14.955,14.995,14.47,14.595,2544.0
2016-03-16,14.605,14.605,14.39,14.565,3620.0
2016-03-17,14.535,14.54,14.395,14.425,4001.0
2016-03-18,14.44,14.49,14.295,14.355,5080.0
2016-03-21,14.555,14.555,14.335,14.375,7273.0
2016-03-22,14.375,14.375,14.335,14.335,1783.0
2016-03-23,14.26,14.31,14.18,14.26,7133.0
2016-03-24,14.26,14.26,14.21,14.26,1300.0
2016-03-28,14.18,14.18,14.08,14.08,1550.0
2016-03-29,14.065,14.065,13.975,13.975,697.0
2016-03-30,14.05,14.05,13.86,13.95,2919.0
2016-03-31,13.845,14.01,13.845,14.01,5583.0
2016-04-01,14.06,14.06,13.995,13.995,800.0
2016-04-04,14.045,14.72,14.035,14.57,6455.0
2016-04-05,14.375,14.665,14.375,14.57,2601.0
2016-04-06,14.72,15.325,14.565,15.195,2319.0
2016-04-07,15.195,15.195,15.195,15.195,0.0
2016-04-08,14.95,15.17,14.94,15.1,9225.0
2016-04-11,14.94,15.255,14.94,15.065,3400.0
2016-04-12,15.0,15.175,15.0,15.065,4915.0
2016-04-13,15.065,15.26,15.065,15.255,9667.0
2016-04-14,15.11,15.29,15.11,15.29,1057.0
2016-04-15,15.255,15.325,15.255,15.255,435.0
2016-04-18,14.625,15.3,14.625,15.14,3843.0
2016-04-19,14.915,15.215,14.915,15.215,1926.0
2016-04-20,15.17,15.215,15.17,15.215,10688.0
2016-04-21,15.245,15.245,15.16,15.24,2320.0
2016-04-22,15.175,15.175,14.755,14.755,3241.0
2016-04-25,14.695,14.87,14.68,14.87,2500.0
2016-04-26,14.765,14.835,14.765,14.765,1335.0
2016-04-27,14.765,14.765,14.68,14.735,1500.0
2016-04-28,14.74,14.87,14.74,14.835,532.0
2016-04-29,14.72,14.72,14.565,14.565,3801.0
2016-05-02,14.78,14.78,14.565,14.64,1450.0
2016-05-03,14.39,14.595,14.39,14.595,3002.0
2016-05-04,14.495,15.33,14.495,15.08,7935.0
2016-05-05,15.14,15.29,15.065,15.11,3050.0
2016-05-06,14.965,15.14,14.965,15.14,810.0
2016-05-09,15.24,15.245,14.955,15.245,738.0
2016-05-10,15.24,15.285,15.14,15.14,1400.0
2016-05-11,15.175,15.175,15.175,15.175,1200.0
2016-05-12,15.185,15.31,15.185,15.29,4472.0
2016-05-13,15.33,15.61,15.33,15.33,11280.0
2016-05-16,15.47,15.585,14.77,14.77,3684.0
2016-05-17,14.77,15.16,14.77,15.045,2567.0
2016-05-18,15.045,15.045,15.045,15.045,400.0
2016-05-19,14.825,15.33,14.825,15.24,1437.0
2016-05-20,15.455,15.51,15.005,15.355,10411.0
2016-05-24,15.355,15.355,15.17,15.305,1000.0
2016-05-25,14.995,15.355,14.995,15.355,800.0
2016-05-26,15.355,15.355,15.245,15.355,2025.0
2016-05-27,15.395,15.585,15.315,15.44,9014.0
2016-05-30,15.44,15.44,15.44,15.44,0.0
2016-05-31,15.3,15.51,15.285,15.51,400.0
2016-06-01,15.375,15.51,14.905,15.12,5563.0
2016-06-02,14.975,15.16,14.975,15.16,1144.0
2016-06-03,15.16,15.22,15.16,15.22,700.0
2016-06-06,15.22,15.24,15.12,15.2,2125.0
2016-06-07,15.22,15.22,14.855,15.045,7876.0
2016-06-08,14.975,15.15,14.965,15.045,1135.0
2016-06-09,15.205,15.22,15.2,15.22,1400.0
2016-06-10,15.09,15.205,14.925,15.035,2000.0
2016-06-13,14.94,14.94,14.94,14.94,500.0
2016-06-14,14.94,14.94,14.94,14.94,0.0
2016-06-15,15.08,15.355,15.08,15.355,3200.0
2016-06-16,15.2,15.2,14.965,15.16,2800.0
2016-06-17,15.525,15.525,15.005,15.005,1000.0
2016-06-20,15.005,15.24,15.005,15.08,3085.0
2016-06-21,15.08,15.08,15.005,15.075,500.0
2016-06-22,15.065,15.065,15.005,15.005,2500.0
2016-06-23,15.08,15.105,15.005,15.105,3985.0
2016-06-24,15.005,15.24,15.005,15.09,4350.0
2016-06-27,15.09,15.16,15.08,15.08,3238.0
2016-06-28,15.135,15.345,15.01,15.075,1975.0
2016-06-29,15.075,15.23,15.075,15.16,600.0
2016-06-30,15.23,15.355,15.05,15.355,2480.0
2016-07-04,15.245,15.395,15.245,15.245,1283.0
2016-07-05,14.95,15.395,14.925,15.395,400.0
2016-07-06,15.395,15.395,15.09,15.09,4068.0
2016-07-07,15.09,15.09,15.09,15.09,3894.0
2016-07-08,15.24,15.3,15.24,15.24,200.0
2016-07-11,15.275,15.55,15.275,15.55,4943.0
2016-07-12,15.395,15.535,15.275,15.395,4400.0
2016-07-13,15.535,15.64,15.395,15.425,5218.0
2016-07-14,15.55,15.665,15.16,15.61,5915.0
2016-07-15,15.9,16.225,15.735,16.015,14326.0
2016-07-18,16.015,16.28,16.015,16.055,9460.0
2016-07-19,16.24,16.25,16.015,16.225,3913.0
2016-07-20,16.06,16.705,16.06,16.59,14631.0
2016-07-21,16.6,17.195,16.6,17.195,12989.0
2016-07-22,17.37,17.615,17.18,17.615,13212.0
2016-07-25,17.57,17.84,17.57,17.655,6569.0
2016-07-26,17.875,17.875,17.67,17.755,1688.0
2016-07-27,17.88,18.19,17.805,17.995,6076.0
2016-07-28,18.03,18.395,18.03,18.275,9787.0
2016-07-29,18.27,18.27,18.175,18.27,10630.0
2016-08-02,18.26,18.27,18.175,18.27,3155.0
2016-08-03,18.23,18.23,17.92,17.935,4463.0
2016-08-04,18.075,18.93,18.075,18.66,16297.0
2016-08-05,18.525,19.045,18.505,19.01,5682.0
2016-08-08,19.435,19.435,18.505,19.045,10430.0
2016-08-09,19.045,19.045,18.66,18.855,11524.0
2016-08-10,18.815,18.815,18.505,18.66,11285.0
2016-08-11,18.66,18.66,18.65,18.66,5562.0
2016-08-12,18.66,18.66,18.425,18.465,9842.0
2016-08-15,18.47,18.47,17.165,17.88,12208.0
2016-08-16,18.1,18.69,17.905,18.165,7755.0
2016-08-17,18.3,18.485,18.22,18.375,1856.0
2016-08-18,18.455,18.455,18.1,18.26,4474.0
2016-08-19,18.22,18.22,18.18,18.205,1600.0
2016-08-22,18.22,18.375,18.22,18.3,10291.0
2016-08-23,18.22,18.26,17.835,18.26,6650.0
2016-08-24,18.3,18.3,18.1,18.22,7320.0
2016-08-25,18.22,18.22,18.22,18.22,598.0
2016-08-26,18.22,18.335,18.18,18.18,2010.0
2016-08-29,18.18,18.18,17.835,17.905,7892.0
2016-08-30,18.17,18.37,18.1,18.3,6330.0
2016-08-31,18.18,18.3,17.785,18.18,3725.0
2016-09-01,18.3,18.675,18.29,18.375,4655.0
2016-09-02,18.535,18.595,18.22,18.375,2016.0
2016-09-06,18.415,18.415,18.14,18.22,6047.0
2016-09-07,18.1,18.245,18.1,18.22,1224.0
2016-09-08,18.1,18.1,17.905,17.905,3300.0
2016-09-09,18.17,18.17,17.905,18.005,635.0
2016-09-12,18.29,18.3,17.71,18.02,2923.0
2016-09-13,17.905,17.975,17.745,17.905,365.0
2016-09-14,17.905,18.055,17.905,17.905,335.0
2016-09-15,17.905,18.17,17.905,18.14,2366.0
2016-09-16,18.08,18.155,17.945,17.945,9377.0
2016-09-19,17.945,17.945,17.315,17.71,6459.0
2016-09-20,17.485,17.78,17.48,17.74,2857.0
2016-09-21,17.605,17.905,17.605,17.825,5077.0
2016-09-22,17.73,17.73,17.47,17.595,7575.0
2016-09-23,17.63,17.71,17.63,17.63,433.0
2016-09-26,17.63,17.71,17.55,17.71,8439.0
2016-09-27,17.63,17.785,17.55,17.725,3097.0
2016-09-28,17.71,18.085,17.71,17.785,5050.0
2016-09-29,18.19,18.76,17.905,18.415,5585.0
2016-09-30,18.495,18.725,18.26,18.28,5722.0
2016-10-03,18.485,18.485,18.3,18.385,6750.0
2016-10-04,18.385,18.415,18.33,18.345,9140.0
2016-10-05,18.495,18.605,18.495,18.52,2050.0
2016-10-06,18.495,19.15,18.495,19.1,8163.0
2016-10-07,19.075,19.1,19.045,19.045,1043.0
2016-10-11,19.1,19.33,19.055,19.055,7051.0
2016-10-12,19.085,19.085,18.85,18.985,2034.0
2016-10-13,19.0,19.0,18.415,18.495,13102.0
2016-10-14,18.335,18.495,18.1,18.495,7100.0
2016-10-17,19.36,19.36,18.69,18.69,3900.0
2016-10-18,18.85,18.85,18.335,18.485,4296.0
2016-10-19,18.455,19.41,18.455,18.65,3361.0
2016-10-20,18.66,19.275,18.3,19.205,34414.0
2016-10-21,18.66,19.555,18.65,19.555,5556.0
2016-10-24,19.595,20.295,19.555,19.675,8180.0
2016-10-25,19.675,19.975,19.485,19.92,1975.0
2016-10-26,19.81,19.965,19.81,19.81,310.0
2016-10-27,19.755,19.91,19.755,19.91,4765.0
2016-10-28,19.755,20.07,19.755,20.07,5691.0
2016-10-31,19.85,20.07,19.755,19.755,3327.0
2016-11-01,19.91,20.275,19.905,20.055,9342.0
2016-11-02,19.935,20.13,19.555,19.865,2730.0
2016-11-03,19.865,20.06,19.685,19.855,2110.0
2016-11-04,19.675,19.87,19.32,19.32,3400.0
2016-11-07,19.675,19.935,19.48,19.48,4703.0
2016-11-08,19.44,19.44,18.89,19.005,6200.0
2016-11-09,18.69,18.89,17.985,18.455,10715.0
2016-11-10,18.305,19.36,18.305,18.455,9869.0
2016-11-11,18.575,18.645,18.375,18.445,9494.0
2016-11-14,18.495,18.66,18.495,18.51,5305.0
2016-11-15,18.615,18.69,18.56,18.615,10755.0
2016-11-16,18.795,18.89,18.795,18.89,4154.0
2016-11-17,18.89,19.005,18.81,18.89,4367.0
2016-11-18,18.885,19.405,18.82,19.1,37497.0
2016-11-21,19.19,19.585,19.11,19.465,7030.0
2016-11-22,19.465,19.465,19.31,19.465,3992.0
2016-11-23,19.31,19.31,19.11,19.11,5382.0
2016-11-24,19.26,19.26,18.91,19.11,1788.0
2016-11-25,19.11,19.11,19.11,19.11,0.0
2016-11-28,19.115,19.25,19.11,19.14,1400.0
2016-11-29,19.26,19.445,19.205,19.445,5008.0
2016-11-30,19.465,19.785,19.345,19.745,7755.0
2016-12-01,19.825,20.225,19.705,20.0,7630.0
2016-12-02,19.505,20.185,19.505,19.905,9955.0
2016-12-05,19.99,20.0,19.705,19.865,7450.0
2016-12-06,19.855,19.905,19.745,19.895,4083.0
2016-12-07,19.865,19.865,19.505,19.625,5842.0
2016-12-08,19.705,19.815,19.705,19.785,2858.0
2016-12-09,19.745,19.865,19.74,19.825,3550.0
2016-12-12,19.785,19.795,19.665,19.74,2269.0
2016-12-13,19.625,19.625,19.585,19.585,800.0
2016-12-14,19.665,19.745,19.545,19.585,3130.0
2016-12-15,19.585,19.785,19.585,19.785,3600.0
2016-12-16,19.705,19.705,19.11,19.49,20166.0
2016-12-19,19.62,19.625,19.31,19.425,571.0
2016-12-20,19.505,19.505,19.195,19.505,6791.0
2016-12-21,19.505,19.505,19.15,19.31,4487.0
2016-12-22,19.31,19.5,19.15,19.155,1671.0
2016-12-23,19.315,19.38,19.3,19.345,2470.0
2016-12-28,19.275,19.325,19.13,19.31,1527.0
2016-12-29,19.31,19.31,19.035,19.11,7029.0
2016-12-30,19.205,19.665,19.11,19.525,5100.0
2017-01-03,20.17,20.305,19.985,20.295,4406.0
2017-01-04,20.305,20.305,20.065,20.225,2212.0
2017-01-05,20.11,20.42,20.11,20.42,7358.0
2017-01-06,20.42,20.42,20.305,20.4,1595.0
2017-01-09,20.42,20.525,20.345,20.42,6350.0
2017-01-10,20.38,20.38,20.225,20.265,3750.0
2017-01-11,20.375,20.445,20.28,20.42,2760.0
2017-01-12,20.5,20.5,20.46,20.495,2984.0
2017-01-13,20.5,21.02,20.38,21.02,7431.0
2017-01-16,21.1,21.475,20.875,21.38,5065.0
2017-01-17,21.105,21.475,21.09,21.3,4408.0
2017-01-18,20.955,21.1,20.765,21.1,5895.0
2017-01-19,20.995,21.1,20.86,20.94,7975.0
2017-01-20,21.09,21.09,20.7,20.86,5640.0
2017-01-23,20.86,20.86,20.5,20.82,3851.0
2017-01-24,20.97,21.475,20.86,21.475,19353.0
2017-01-25,21.42,21.495,21.275,21.38,9050.0
2017-01-26,21.38,21.49,21.38,21.455,5260.0
2017-01-27,21.45,21.495,21.41,21.48,5220.0
2017-01-30,21.575,21.575,21.42,21.495,3235.0
2017-01-31,21.145,21.535,21.145,21.535,5400.0
2017-02-01,21.695,22.295,21.345,21.895,10589.0
2017-02-02,22.06,22.57,22.06,22.415,13019.0
2017-02-03,22.58,22.58,22.215,22.295,3883.0
2017-02-06,22.085,22.085,21.505,21.505,9443.0
2017-02-07,21.695,21.855,21.575,21.815,17425.0
2017-02-08,21.815,21.895,21.615,21.79,8241.0
2017-02-09,21.895,22.43,21.615,21.895,22617.0
2017-02-10,22.22,22.22,21.8,21.8,14749.0
2017-02-13,21.71,22.12,21.71,22.04,10611.0
2017-02-14,21.96,22.115,21.88,21.89,7290.0
2017-02-15,21.88,22.01,21.88,21.96,7586.0
2017-02-16,22.0,22.015,21.92,21.985,6678.0
2017-02-17,21.89,21.92,21.725,21.76,4562.0
2017-02-21,21.75,21.76,21.56,21.72,10916.0
2017-02-22,21.72,21.72,21.56,21.56,9775.0
2017-02-23,21.485,21.52,21.09,21.09,9332.0
2017-02-24,21.09,21.09,20.43,20.835,19633.0
2017-02-27,20.555,20.835,20.555,20.7,3765.0
2017-02-28,20.7,20.795,20.65,20.785,7515.0
2017-03-01,20.915,20.955,20.74,20.835,7062.0
2017-03-02,20.9,20.985,20.31,20.835,8574.0
2017-03-03,20.885,20.915,20.64,20.915,6260.0
2017-03-06,20.915,20.955,20.715,20.905,2895.0
2017-03-07,20.875,20.875,20.52,20.705,4339.0
2017-03-08,20.705,20.915,20.69,20.785,10678.0
2017-03-09,20.81,20.955,20.8,20.955,3000.0
2017-03-10,20.945,21.315,20.86,20.995,3670.0
2017-03-13,20.915,20.995,20.53,20.56,5290.0
2017-03-14,20.555,20.6,20.375,20.39,12650.0
2017-03-15,20.385,20.385,19.71,20.19,8976.0
2017-03-16,20.245,20.595,19.79,20.595,5193.0
2017-03-17,20.595,20.915,20.595,20.755,7920.0
2017-03-20,20.785,20.785,20.19,20.35,9065.0
2017-03-21,20.35,20.45,20.12,20.15,8219.0
2017-03-22,20.41,20.41,19.75,19.87,5264.0
2017-03-23,19.87,19.915,19.79,19.895,3117.0
2017-03-24,19.91,19.91,19.805,19.91,2155.0
2017-03-27,19.885,19.885,19.79,19.875,3050.0
2017-03-28,19.9,20.11,19.895,19.95,4587.0
2017-03-29,19.91,20.03,19.875,19.95,7888.0
2017-03-30,19.9,20.03,19.78,19.87,4415.0
2017-03-31,19.79,19.915,19.79,19.875,736.0
2017-04-03,19.935,20.595,19.935,20.4,10572.0
2017-04-04,20.515,20.915,20.43,20.885,31960.0
2017-04-05,21.17,21.47,21.155,21.405,7713.0
2017-04-06,21.43,21.71,21.365,21.43,3597.0
2017-04-07,21.42,21.705,21.405,21.705,2775.0
2017-04-10,21.405,21.725,21.405,21.55,2675.0
2017-04-11,21.625,21.87,21.55,21.63,12564.0
2017-04-12,21.615,21.72,21.615,21.665,5810.0
2017-04-13,21.665,21.72,21.6,21.685,3354.0
2017-04-17,21.6,21.72,21.52,21.64,9850.0
2017-04-18,21.72,21.72,21.605,21.64,4372.0
2017-04-19,21.68,21.88,21.485,21.855,3800.0
2017-04-20,21.88,22.015,21.88,22.0,4721.0
2017-04-21,21.96,21.98,21.8,21.8,3750.0
2017-04-24,21.905,21.91,21.895,21.895,800.0
2017-04-25,21.83,21.895,21.81,21.895,3600.0
2017-04-26,21.84,22.12,21.84,22.075,3890.0
2017-04-27,22.075,22.075,21.89,21.895,3980.0
2017-04-28,21.81,21.975,21.8,21.84,1482.0
2017-05-01,22.055,22.08,21.89,22.035,2130.0
2017-05-02,22.12,22.12,21.85,22.035,2379.0
2017-05-03,22.035,22.035,21.85,21.96,2065.0
2017-05-04,22.095,22.12,21.92,21.92,2469.0
2017-05-05,21.945,22.12,21.945,22.0,1105.0
2017-05-08,22.05,22.2,21.935,22.12,4037.0
2017-05-09,22.2,22.365,22.08,22.365,21980.0
2017-05-10,22.2,22.66,22.04,22.33,3869.0
2017-05-11,22.88,22.925,22.46,22.885,8365.0
2017-05-12,22.965,23.465,22.845,22.87,5274.0
2017-05-15,22.845,22.845,22.485,22.485,3380.0
2017-05-16,22.33,22.33,21.895,21.96,6634.0
2017-05-17,21.88,22.05,20.915,21.495,18631.0
2017-05-18,21.185,21.495,21.11,21.495,2197.0
2017-05-19,21.715,21.715,21.545,21.545,3142.0
2017-05-23,21.675,21.675,21.38,21.585,5208.0
2017-05-24,21.86,21.87,21.5,21.5,1460.0
2017-05-25,21.65,21.655,21.5,21.655,1210.0
2017-05-26,21.64,21.64,21.5,21.5,1345.0
2017-05-29,21.74,21.74,21.55,21.705,1275.0
2017-05-30,21.545,21.625,21.545,21.625,2685.0
2017-05-31,21.625,21.625,20.745,21.275,8116.0
2017-06-01,21.34,21.665,21.34,21.585,10300.0
2017-06-02,21.935,21.935,21.625,21.745,5775.0
2017-06-05,21.545,21.56,21.0,21.015,10570.0
2017-06-06,21.005,21.545,20.74,21.545,6215.0
2017-06-07,21.535,21.545,21.135,21.3,561.0
2017-06-08,21.545,21.545,21.315,21.365,2743.0
2017-06-09,21.3,21.405,21.135,21.405,2608.0
2017-06-12,21.145,21.3,21.145,21.265,1762.0
2017-06-13,21.355,21.355,20.935,20.935,4734.0
2017-06-14,20.935,21.13,20.935,21.13,800.0
2017-06-15,21.135,21.535,21.015,21.07,4460.0
2017-06-16,21.34,21.34,21.275,21.285,260.0
2017-06-19,21.405,21.405,21.305,21.305,400.0
2017-06-20,21.42,21.42,21.175,21.26,2863.0
2017-06-21,21.395,21.85,21.395,21.74,2185.0
2017-06-22,21.94,21.94,21.745,21.845,2240.0
2017-06-23,21.935,21.935,21.64,21.845,1839.0
2017-06-26,21.875,21.875,21.665,21.675,1000.0
2017-06-27,21.675,21.805,21.545,21.74,6382.0
2017-06-28,21.74,21.94,21.74,21.845,4050.0
2017-06-29,21.87,22.275,21.82,22.195,8500.0
2017-06-30,22.21,22.56,22.21,22.355,3137.0
2017-07-04,22.715,22.715,22.355,22.355,2336.0
2017-07-05,22.355,22.46,22.25,22.25,991.0
2017-07-06,22.275,22.275,22.11,22.145,2500.0
2017-07-07,21.81,22.015,21.81,21.825,2825.0
2017-07-10,21.825,21.95,21.61,21.825,1999.0
2017-07-11,21.755,21.825,21.625,21.64,1905.0
2017-07-12,21.825,21.835,21.665,21.72,4825.0
2017-07-13,21.675,21.715,21.61,21.64,2410.0
2017-07-14,21.9,22.275,21.61,21.695,3385.0
2017-07-17,21.655,21.665,21.655,21.665,3500.0
2017-07-18,21.94,22.275,21.63,22.22,4258.0
2017-07-19,22.16,22.22,21.95,22.07,1206.0
2017-07-20,22.065,22.08,22.04,22.08,660.0
2017-07-21,22.015,22.16,21.875,21.94,4715.0
2017-07-24,21.975,22.095,21.87,22.095,2494.0
2017-07-25,22.0,22.155,22.0,22.155,700.0
2017-07-26,21.99,22.03,21.99,21.99,2860.0
2017-07-27,22.095,22.155,22.095,22.13,815.0
2017-07-28,22.11,22.755,22.11,22.355,5275.0
2017-07-31,22.745,22.745,22.24,22.745,1720.0
2017-08-01,22.745,23.17,22.745,23.15,6195.0
2017-08-02,23.17,23.365,23.15,23.225,3810.0
2017-08-03,23.275,23.495,23.21,23.47,3543.0
2017-08-04,23.485,23.495,23.29,23.355,3813.0
2017-08-08,23.305,23.355,23.29,23.355,984.0
2017-08-09,23.275,23.495,23.275,23.495,253.0
2017-08-10,23.56,23.56,21.745,21.99,9751.0
2017-08-11,22.065,22.55,22.015,22.3,1385.0
2017-08-14,22.07,22.155,21.745,22.11,8233.0
2017-08-15,22.25,22.25,21.95,22.02,5050.0
2017-08-16,22.105,22.105,21.135,21.795,10685.0
2017-08-17,21.625,22.35,21.625,22.11,4433.0
2017-08-18,22.11,22.11,21.95,21.95,1500.0
2017-08-21,21.945,22.775,21.865,22.155,7485.0
2017-08-22,22.59,22.67,22.465,22.67,6090.0
2017-08-23,22.835,22.95,22.785,22.95,1825.0
2017-08-24,22.955,23.195,22.785,22.785,2400.0
2017-08-25,23.18,23.18,22.745,22.745,2350.0
2017-08-28,22.595,22.875,22.59,22.875,3850.0
2017-08-29,22.835,22.865,22.75,22.865,1600.0
2017-08-30,22.935,22.935,22.77,22.835,4919.0
2017-08-31,22.91,23.17,22.91,23.0,2948.0
2017-09-01,23.0,23.0,22.81,22.825,2495.0
2017-09-05,22.95,23.095,22.915,23.005,1843.0
2017-09-06,23.09,23.09,23.0,23.0,300.0
2017-09-07,22.915,23.095,22.915,22.915,2258.0
2017-09-08,23.095,23.095,22.915,23.08,1172.0
2017-09-11,23.07,23.12,22.915,22.94,3569.0
2017-09-12,22.925,23.08,22.875,23.07,4490.0
2017-09-13,23.07,23.165,22.9,23.12,599.0
2017-09-14,23.165,23.165,23.04,23.14,1512.0
2017-09-15,23.005,23.155,22.89,22.89,2488.0
2017-09-18,23.0,23.07,22.81,23.07,9230.0
2017-09-19,23.115,23.165,23.115,23.165,900.0
2017-09-20,23.0,23.165,22.925,22.925,2578.0
2017-09-21,23.07,23.27,23.07,23.27,2150.0
2017-09-22,23.28,23.575,23.255,23.575,2669.0
2017-09-25,23.615,23.615,23.375,23.575,809.0
2017-09-26,23.23,23.41,23.205,23.205,600.0
2017-09-27,23.205,23.205,23.005,23.115,950.0
2017-09-28,23.4,23.4,23.015,23.23,950.0
2017-09-29,23.17,23.655,23.165,23.49,3326.0
2017-10-02,23.985,27.375,23.985,26.735,71156.0
2017-10-03,26.9,26.9,25.875,26.17,13798.0
2017-10-04,26.16,26.405,25.71,26.16,4540.0
2017-10-05,26.21,26.21,25.67,25.715,7442.0
2017-10-06,25.67,25.955,25.67,25.715,34688.0
2017-10-10,25.875,25.875,25.05,25.05,8673.0
2017-10-11,25.05,25.465,25.05,25.275,8455.0
2017-10-12,25.465,25.995,25.265,25.505,6030.0
2017-10-13,25.47,25.875,25.47,25.75,2049.0
2017-10-16,25.61,25.79,25.465,25.6,4550.0
2017-10-17,25.48,25.79,25.48,25.79,2808.0
2017-10-18,25.81,26.2,25.735,26.16,9725.0
2017-10-19,25.725,26.2,25.725,25.875,3289.0
2017-10-20,26.155,26.275,25.465,26.04,4258.0
2017-10-23,26.005,26.04,25.79,25.995,2603.0
2017-10-24,25.99,26.285,25.875,26.16,29951.0
2017-10-25,26.275,27.09,26.275,26.555,11613.0
2017-10-26,26.98,26.98,25.67,26.29,3020.0
2017-10-27,26.975,26.975,26.285,26.695,1310.0
2017-10-30,26.845,27.095,26.67,27.065,6780.0
2017-10-31,27.04,27.5,27.04,27.285,7191.0
2017-11-01,27.475,27.51,27.105,27.19,3406.0
2017-11-02,27.075,27.19,26.9,27.19,1290.0
2017-11-03,27.465,27.5,27.435,27.5,1880.0
2017-11-06,27.51,27.51,27.235,27.245,3028.0
2017-11-07,27.31,27.72,27.235,27.235,9874.0
2017-11-08,27.105,27.105,27.04,27.04,640.0
2017-11-09,26.9,26.9,26.49,26.695,1930.0
2017-11-10,26.57,26.86,25.625,26.36,7883.0
2017-11-13,26.285,26.49,26.2,26.49,4257.0
2017-11-14,26.49,27.105,26.375,27.105,4651.0
2017-11-15,26.94,27.99,26.365,27.99,9232.0
2017-11-16,28.025,28.705,28.025,28.295,9565.0
2017-11-17,28.295,28.575,28.29,28.525,5330.0
2017-11-20,28.575,28.585,28.335,28.485,4732.0
2017-11-21,28.385,28.46,28.025,28.42,7105.0
2017-11-22,28.37,28.38,28.075,28.075,3532.0
2017-11-23,28.38,28.41,28.265,28.405,1706.0
2017-11-24,28.09,28.13,27.025,27.025,17122.0
2017-11-27,27.1,27.515,27.1,27.515,19940.0
2017-11-28,27.44,28.155,27.36,27.69,9424.0
2017-11-29,27.7,27.99,27.54,27.665,7635.0
2017-11-30,27.5,27.665,27.5,27.665,2325.0
2017-12-01,27.665,27.665,27.325,27.475,5604.0
2017-12-04,27.335,27.335,26.48,26.78,14130.0
2017-12-05,26.835,26.97,26.505,26.545,8200.0
2017-12-06,26.28,26.28,25.845,25.95,13249.0
2017-12-07,26.09,26.505,25.9,26.3,6486.0
2017-12-08,26.135,26.28,25.925,26.125,5900.0
2017-12-11,26.175,26.265,26.04,26.265,4954.0
2017-12-12,26.14,26.425,26.075,26.15,11045.0
2017-12-13,26.215,26.215,25.675,25.965,7842.0
2017-12-14,25.795,26.06,25.66,25.885,14213.0
2017-12-15,25.885,26.215,25.675,26.215,7494.0
2017-12-18,26.3,27.145,26.29,26.715,9420.0
2017-12-19,26.515,26.835,26.505,26.835,7140.0
2017-12-20,26.35,27.05,26.35,26.92,10387.0
2017-12-21,26.835,26.91,26.69,26.845,9210.0
2017-12-22,26.885,26.92,26.425,26.835,7320.0
2017-12-27,26.835,26.91,26.52,26.59,3432.0
2017-12-28,26.505,26.76,26.505,26.76,2301.0
2017-12-29,26.505,26.59,26.505,26.545,1608.0
2018-01-02,26.505,26.59,26.215,26.225,3375.0
2018-01-03,25.94,26.505,25.94,26.465,3107.0
2018-01-04,26.465,26.59,26.405,26.57,5152.0
2018-01-05,26.505,26.59,26.415,26.59,3906.0
2018-01-08,26.505,26.855,26.43,26.77,4549.0
2018-01-09,26.63,26.92,26.63,26.835,5364.0
2018-01-10,26.63,26.91,26.63,26.91,2115.0
2018-01-11,26.83,26.92,26.785,26.91,3980.0
2018-01-12,26.92,26.92,26.52,26.845,2648.0
2018-01-15,26.845,26.845,26.505,26.565,6248.0
2018-01-16,26.91,26.92,26.63,26.78,6541.0
2018-01-17,26.88,26.88,26.785,26.86,4250.0
2018-01-18,26.92,26.92,26.59,26.67,8231.0
2018-01-19,26.67,26.895,26.63,26.67,1750.0
2018-01-22,26.67,26.755,26.405,26.505,6754.0
2018-01-23,26.505,26.715,26.465,26.495,8758.0
2018-01-24,26.49,26.92,26.49,26.62,1479.0
2018-01-25,26.58,26.58,26.09,26.39,9066.0
2018-01-26,26.59,26.59,26.3,26.34,2323.0
2018-01-29,26.1,26.175,26.09,26.165,3207.0
2018-01-30,25.925,26.085,25.77,25.77,1300.0
2018-01-31,25.27,25.885,24.7,25.75,5421.0
2018-02-01,25.52,25.82,25.52,25.65,2210.0
2018-02-02,25.845,25.845,25.355,25.66,7610.0
2018-02-05,25.675,25.675,25.015,25.015,8632.0
2018-02-06,24.71,25.015,23.4,25.015,26928.0
2018-02-07,25.055,26.255,25.05,26.175,18228.0
2018-02-08,26.505,26.59,25.055,25.675,7195.0
2018-02-09,25.065,25.925,24.94,25.685,5036.0
2018-02-12,25.685,25.81,25.265,25.675,6926.0
2018-02-13,25.47,25.965,25.47,25.965,2100.0
2018-02-14,26.09,26.505,26.09,26.175,2080.0
2018-02-15,26.015,26.495,26.01,26.315,2209.0
2018-02-16,26.405,26.62,26.21,26.59,3844.0
2018-02-20,26.57,26.965,26.57,26.78,2118.0
2018-02-21,26.74,27.45,26.74,27.105,18423.0
2018-02-22,27.115,27.56,27.115,27.425,4535.0
2018-02-23,27.365,27.365,27.24,27.325,600.0
2018-02-26,27.04,27.39,27.04,27.365,5005.0
2018-02-27,27.155,27.325,27.125,27.28,3763.0
2018-02-28,27.155,27.455,27.03,27.3,4228.0
2018-03-01,27.165,27.39,27.155,27.29,1583.0
2018-03-02,27.155,27.29,26.925,27.115,6185.0
2018-03-05,27.455,27.475,26.99,27.44,3059.0
2018-03-06,27.155,27.45,27.155,27.45,2287.0
2018-03-07,27.225,27.45,27.2,27.265,2575.0
2018-03-08,27.45,27.45,27.365,27.365,477.0
2018-03-09,27.365,27.515,27.25,27.515,2427.0
2018-03-12,27.2,27.45,27.175,27.205,3350.0
2018-03-13,27.2,27.425,27.2,27.24,1255.0
2018-03-14,27.175,27.29,27.165,27.19,1453.0
2018-03-15,27.165,27.165,26.965,26.965,2080.0
2018-03-16,27.03,27.155,26.99,26.99,650.0
2018-03-19,27.14,27.15,26.765,26.82,10373.0
2018-03-20,26.74,26.74,26.445,26.445,1315.0
2018-03-21,26.245,26.395,26.11,26.11,3143.0
2018-03-22,25.905,26.42,25.485,26.42,5603.0
2018-03-23,26.245,26.44,26.245,26.405,400.0
2018-03-26,26.405,26.405,26.235,26.355,592.0
2018-03-27,26.255,26.555,25.905,26.555,1897.0
2018-03-28,26.615,26.615,25.4,25.41,5703.0
2018-03-29,25.36,26.03,25.36,25.86,2607.0
2018-04-02,24.94,26.11,24.785,25.695,2487.0
2018-04-03,25.695,25.695,25.11,25.32,3000.0
2018-04-04,24.24,24.985,24.24,24.7,3040.0
2018-04-05,24.9,25.26,24.8,25.15,1763.0
2018-04-06,25.345,25.46,25.15,25.235,4395.0
2018-04-09,25.245,25.57,25.245,25.57,1176.0
2018-04-10,25.575,26.06,25.57,25.57,3600.0
2018-04-11,26.085,26.32,25.695,26.055,4600.0
2018-04-12,26.445,26.455,26.11,26.12,730.0
2018-04-13,26.42,26.455,25.905,25.905,10382.0
2018-04-16,26.315,26.315,25.66,25.66,1140.0
2018-04-17,25.895,26.18,25.895,25.91,1020.0
2018-04-18,25.785,25.905,25.07,25.36,6600.0
2018-04-19,25.495,25.695,24.99,25.15,8086.0
2018-04-20,25.1,25.275,25.07,25.195,1950.0
2018-04-23,25.275,25.695,25.275,25.31,5680.0
2018-04-24,25.335,25.335,25.15,25.16,1700.0
2018-04-25,25.195,25.27,25.195,25.21,1600.0
2018-04-26,25.245,25.32,25.235,25.275,1206.0
2018-04-27,25.32,25.32,25.275,25.275,1100.0
2018-04-30,25.4,25.4,24.89,25.32,8786.0
2018-05-01,25.475,25.475,25.46,25.475,500.0
2018-05-02,25.485,25.77,25.485,25.695,2925.0
2018-05-03,25.745,25.745,25.695,25.745,500.0
2018-05-04,25.755,25.835,25.755,25.835,650.0
2018-05-07,25.845,25.905,25.835,25.885,800.0
2018-05-08,25.77,25.905,25.77,25.905,1035.0
2018-05-09,25.985,26.32,25.67,26.315,3605.0
2018-05-10,26.28,26.315,25.905,26.195,3092.0
2018-05-11,26.07,26.155,25.905,25.905,3325.0
2018-05-14,25.905,26.095,25.495,25.495,4142.0
2018-05-15,25.495,25.61,24.985,24.985,5550.0
2018-05-16,24.985,25.32,24.985,25.32,2916.0
2018-05-17,25.225,25.235,25.075,25.075,5400.0
2018-05-18,25.065,25.275,24.98,25.275,6454.0
2018-05-22,25.3,25.47,24.46,24.795,16984.0
2018-05-23,24.71,24.955,24.71,24.88,5633.0
2018-05-24,27.62,27.62,25.725,26.135,21682.0
2018-05-25,26.34,26.61,26.105,26.61,18772.0
2018-05-28,26.76,26.78,26.62,26.78,3261.0
2018-05-29,26.78,26.895,26.735,26.735,1860.0
2018-05-30,26.735,26.97,26.575,26.59,2500.0
2018-05-31,26.88,26.88,26.35,26.645,13476.0
2018-06-01,26.49,26.695,26.49,26.695,1700.0
2018-06-04,27.325,27.335,26.895,26.895,1200.0
2018-06-05,27.58,28.34,27.495,28.285,52665.0
2018-06-06,28.34,28.665,28.125,28.125,20475.0
2018-06-07,28.125,28.34,27.41,27.41,10377.0
2018-06-08,27.83,27.83,27.45,27.825,1077.0
2018-06-11,28.045,28.665,28.035,28.28,3466.0
2018-06-12,28.615,28.665,28.22,28.22,1145.0
2018-06-13,28.625,28.625,28.295,28.295,5179.0
2018-06-14,28.34,28.415,28.21,28.415,2508.0
2018-06-15,28.255,28.255,28.01,28.17,1800.0
2018-06-18,28.66,28.66,28.34,28.475,8447.0
2018-06-19,28.255,28.395,28.22,28.395,1059.0
2018-06-20,28.38,28.38,28.16,28.17,2340.0
2018-06-21,28.045,28.23,28.045,28.05,1100.0
2018-06-22,28.16,28.21,28.045,28.205,4900.0
2018-06-25,28.255,28.255,27.78,27.78,2100.0
2018-06-26,28.035,28.035,28.035,28.035,100.0
2018-06-27,27.435,27.485,27.41,27.41,2999.0
2018-06-28,26.6,26.92,26.355,26.525,10542.0
2018-06-29,26.45,26.45,25.915,26.355,11308.0
2018-07-03,26.4,26.895,26.4,26.885,4438.0
2018-07-04,26.66,26.77,26.65,26.76,3400.0
2018-07-05,26.965,27.595,26.965,27.545,5100.0
2018-07-06,27.57,28.235,27.57,28.23,1900.0
2018-07-09,27.85,28.07,27.85,27.915,990.0
2018-07-10,27.83,27.83,27.645,27.645,700.0
2018-07-11,27.645,27.645,27.41,27.41,2394.0
2018-07-12,27.37,27.37,27.24,27.24,2808.0
2018-07-13,27.21,27.375,27.2,27.2,2225.0
2018-07-16,27.4,27.41,26.735,26.735,6658.0
2018-07-17,26.98,26.98,26.735,26.735,3152.0
2018-07-18,26.61,26.7,26.485,26.625,15185.0
2018-07-19,26.735,26.735,26.485,26.67,414.0
2018-07-20,26.725,26.735,26.49,26.49,2240.0
2018-07-23,26.525,26.61,26.485,26.485,1699.0
2018-07-24,26.485,26.685,26.485,26.485,1374.0
2018-07-25,26.405,26.735,26.405,26.565,5272.0
2018-07-26,26.565,26.585,26.565,26.585,1342.0
2018-07-27,26.565,26.61,26.4,26.425,14193.0
2018-07-30,26.405,26.44,26.4,26.44,2700.0
2018-07-31,26.44,26.62,26.44,26.61,2845.0
2018-08-01,26.565,26.685,26.565,26.675,1100.0
2018-08-02,26.565,26.565,26.4,26.4,1600.0
2018-08-03,26.56,26.685,26.56,26.685,3110.0
2018-08-07,26.65,26.685,26.425,26.685,1194.0
2018-08-08,26.735,27.84,26.735,27.665,11650.0
2018-08-09,27.435,28.345,27.425,28.095,15231.0
2018-08-10,26.995,28.18,26.995,28.02,13612.0
2018-08-13,27.83,28.245,27.83,27.83,1320.0
2018-08-14,27.02,27.41,26.965,26.965,5935.0
2018-08-15,26.965,27.4,26.61,26.61,2718.0
2018-08-16,26.565,26.575,26.525,26.565,2750.0
2018-08-17,26.525,26.565,26.365,26.485,11660.0
2018-08-20,26.415,26.65,26.415,26.485,2382.0
2018-08-21,26.57,26.68,26.44,26.485,8130.0
2018-08-22,26.68,26.72,26.68,26.68,181.0
2018-08-23,26.68,26.68,26.68,26.68,0.0
2018-08-24,26.595,26.68,26.57,26.67,3420.0
2018-08-27,26.44,26.795,26.38,26.465,3160.0
2018-08-28,26.38,26.465,26.34,26.465,3561.0
2018-08-29,26.31,26.43,26.225,26.38,3302.0
2018-08-30,26.455,26.465,26.21,26.43,1324.0
2018-08-31,26.465,26.465,26.255,26.38,775.0
2018-09-04,26.425,26.595,26.295,26.595,9443.0
2018-09-05,26.475,26.84,26.465,26.805,3310.0
2018-09-06,27.215,27.215,26.635,26.635,819.0
2018-09-07,26.885,26.885,26.56,26.705,1638.0
2018-09-10,26.475,26.6,26.475,26.595,9170.0
2018-09-11,26.38,26.67,26.38,26.595,3021.0
2018-09-12,26.635,26.67,26.55,26.595,7524.0
2018-09-13,26.475,26.635,26.465,26.475,1511.0
2018-09-14,26.51,26.51,26.38,26.51,1795.0
2018-09-17,26.51,26.635,26.51,26.51,44778.0
2018-09-18,26.51,26.635,26.425,26.49,4960.0
2018-09-19,26.795,26.795,26.56,26.56,815.0
2018-09-20,26.57,26.57,26.415,26.44,2101.0
2018-09-21,26.43,26.46,26.195,26.22,35959.0
2018-09-24,26.28,26.295,26.21,26.21,5290.0
2018-09-25,26.38,26.38,26.16,26.17,2279.0
2018-09-26,26.21,26.21,25.435,25.485,43091.0
2018-09-27,25.445,25.565,25.42,25.42,6606.0
2018-09-28,25.4,25.53,25.315,25.53,12726.0
2018-10-01,25.7,25.7,25.54,25.63,1579.0
2018-10-02,25.53,25.615,25.53,25.605,995.0
2018-10-03,25.53,25.53,25.36,25.48,3310.0
2018-10-04,25.47,25.47,25.315,25.34,4402.0
2018-10-05,25.315,25.315,25.105,25.14,7359.0
2018-10-09,25.31,25.31,24.365,24.365,37064.0
2018-10-10,23.63,23.955,23.35,23.54,42523.0
2018-10-11,23.07,23.625,23.07,23.4,24581.0
2018-10-12,23.65,23.65,23.23,23.315,4535.0
2018-10-15,23.315,23.42,23.315,23.4,5118.0
2018-10-16,23.41,23.57,23.385,23.445,12001.0
2018-10-17,23.445,23.555,23.335,23.335,7784.0
2018-10-18,23.34,23.4,23.17,23.17,3322.0
2018-10-19,23.315,23.335,22.975,22.975,5880.0
2018-10-22,22.975,23.105,22.97,22.975,9830.0
2018-10-23,22.975,22.975,22.89,22.89,1050.0
2018-10-24,22.89,22.89,22.55,22.55,11981.0
2018-10-25,22.55,22.595,22.125,22.125,8130.0
2018-10-26,22.125,22.315,22.125,22.17,2950.0
2018-10-29,22.915,22.915,21.92,21.92,14340.0
2018-10-30,21.92,22.175,21.92,22.015,3085.0
2018-10-31,21.965,22.185,21.965,22.05,6075.0
2018-11-01,22.135,22.77,22.125,22.77,12455.0
2018-11-02,23.2,24.085,23.07,23.83,9839.0
2018-11-05,23.735,23.885,23.58,23.715,4604.0
2018-11-06,23.7,23.7,23.555,23.57,3757.0
2018-11-07,24.635,24.68,24.05,24.05,4555.0
2018-11-08,24.535,24.54,23.83,23.835,4880.0
2018-11-09,24.03,24.03,23.825,23.895,300.0
2018-11-12,23.75,23.75,23.255,23.255,1400.0
2018-11-13,22.995,23.395,22.995,23.23,1485.0
2018-11-14,23.275,24.745,23.275,24.51,32184.0
2018-11-15,24.68,24.68,24.51,24.61,2292.0
2018-11-16,24.89,25.19,24.89,25.145,13667.0
2018-11-19,25.505,25.51,24.935,25.2,3160.0
2018-11-20,24.95,24.95,24.355,24.51,6110.0
2018-11-21,24.625,24.83,24.625,24.83,3400.0
2018-11-22,24.83,25.105,24.825,25.105,5575.0
2018-11-23,24.865,24.96,24.805,24.805,1270.0
2018-11-26,24.83,25.03,24.79,24.89,2290.0
2018-11-27,25.13,25.13,24.925,25.09,2550.0
2018-11-28,25.76,25.775,25.115,25.775,29735.0
2018-11-29,25.535,25.82,25.535,25.705,1808.0
2018-11-30,25.585,25.775,25.585,25.69,1613.0
2018-12-03,25.535,25.775,25.39,25.715,3380.0
2018-12-04,25.775,25.775,25.64,25.64,1900.0
2018-12-05,25.64,25.64,25.63,25.63,1138.0
2018-12-06,25.605,25.605,25.055,25.295,2545.0
2018-12-07,25.105,25.105,25.055,25.065,1187.0
2018-12-10,25.16,25.165,24.11,24.35,1796.0
2018-12-11,24.145,24.145,23.765,23.97,4357.0
2018-12-12,24.05,24.275,24.05,24.06,1662.0
2018-12-13,23.94,24.06,23.765,23.765,3075.0
2018-12-14,23.885,23.885,23.79,23.87,1155.0
2018-12-17,23.715,24.16,23.715,24.145,1588.0
2018-12-18,23.73,23.74,23.44,23.44,3155.0
2018-12-19,23.86,23.86,23.2,23.2,746.0
2018-12-20,23.2,23.205,23.2,23.205,1129.0
2018-12-21,23.2,23.38,23.19,23.325,4589.0
2018-12-24,23.415,23.62,23.415,23.455,1190.0
2018-12-27,23.74,24.06,23.57,23.765,4628.0
2018-12-28,24.05,24.79,24.05,24.79,1600.0
2018-12-31,25.34,25.345,25.26,25.26,834.0
2019-01-02,25.76,25.83,25.345,25.785,12034.0
2019-01-03,25.775,26.195,25.69,25.98,5030.0
2019-01-04,26.035,26.035,25.775,25.82,975.0
2019-01-07,26.275,26.275,25.87,26.075,8537.0
2019-01-08,26.205,26.43,26.205,26.42,6988.0
2019-01-09,26.635,26.85,26.53,26.53,2774.0
2019-01-10,26.55,26.79,26.205,26.79,13706.0
2019-01-11,26.805,26.805,26.565,26.775,730.0
2019-01-14,26.67,26.67,26.56,26.565,3726.0
2019-01-15,26.465,26.565,26.465,26.565,5.0
2019-01-16,26.55,26.55,25.785,25.795,2684.0
2019-01-17,25.77,26.05,25.75,25.955,6500.0
2019-01-18,26.225,26.55,26.225,26.55,1209.0
2019-01-21,26.625,26.635,26.43,26.43,2760.0
2019-01-22,26.635,26.635,26.44,26.44,150.0
2019-01-23,26.465,26.525,26.465,26.525,400.0
2019-01-24,26.215,26.43,26.205,26.43,2867.0
2019-01-25,25.99,26.55,25.99,26.015,2666.0
2019-01-28,26.12,26.205,26.095,26.095,1500.0
2019-01-29,26.155,26.165,25.99,26.155,2154.0
2019-01-30,26.205,26.29,26.12,26.205,5970.0
2019-01-31,26.405,26.625,26.215,26.215,3100.0
2019-02-01,26.135,26.255,26.12,26.205,800.0
2019-02-04,25.83,26.205,25.775,25.795,2823.0
2019-02-05,25.775,26.075,25.655,25.955,11625.0
2019-02-06,25.705,25.77,24.66,25.175,15352.0
2019-02-07,24.945,25.165,24.935,24.97,8150.0
2019-02-08,25.34,25.34,25.045,25.16,3565.0
2019-02-11,24.925,25.345,24.925,25.15,860.0
2019-02-12,25.185,25.185,25.045,25.055,33125.0
2019-02-13,25.16,25.345,25.14,25.345,1800.0
2019-02-14,25.345,25.675,25.345,25.675,1510.0
2019-02-15,26.01,26.365,25.9,26.35,1841.0
2019-02-19,26.455,26.8,26.325,26.775,825.0
2019-02-20,26.88,27.015,26.715,27.015,6925.0
2019-02-21,26.81,26.975,26.625,26.625,5647.0
2019-02-22,26.625,26.67,25.97,25.97,2911.0
2019-02-25,26.105,26.105,25.595,25.68,2328.0
2019-02-26,25.61,25.845,25.585,25.845,4812.0
2019-02-27,25.845,25.935,25.84,25.845,5449.0
2019-02-28,25.76,25.77,25.76,25.76,1340.0
2019-03-01,25.9,26.23,25.845,26.02,17390.0
2019-03-04,26.385,26.705,26.385,26.69,1592.0
2019-03-05,26.69,26.885,26.435,26.755,11896.0
2019-03-06,26.47,26.74,26.46,26.67,504.0
2019-03-07,26.245,26.75,26.245,26.585,605.0
2019-03-08,26.835,26.885,26.28,26.885,2686.0
2019-03-11,26.67,26.67,26.135,26.245,2900.0
2019-03-12,25.83,26.01,25.805,25.805,1647.0
2019-03-13,25.845,26.885,25.275,26.835,20299.0
2019-03-14,26.27,26.8,26.265,26.525,1509.0
2019-03-15,26.565,26.645,26.54,26.54,2461.0
2019-03-18,26.54,26.975,26.54,26.885,7441.0
2019-03-19,26.885,26.885,26.8,26.8,911.0
2019-03-20,26.565,26.88,26.455,26.635,1065.0
2019-03-21,26.66,26.66,26.455,26.655,1170.0
2019-03-22,26.625,26.81,26.505,26.79,5781.0
2019-03-25,26.255,27.05,26.245,26.885,4858.0
2019-03-26,27.27,27.32,27.06,27.32,3789.0
2019-03-27,27.4,28.015,27.4,27.765,3421.0
2019-03-28,27.545,27.825,27.545,27.825,5081.0
2019-03-29,27.825,27.825,27.59,27.735,3934.0
2019-04-01,27.745,28.425,27.745,28.415,5670.0
2019-04-02,28.425,29.055,28.425,29.055,15456.0
2019-04-03,28.97,29.24,28.95,29.24,5817.0
2019-04-04,29.115,29.115,29.01,29.115,7150.0
2019-04-05,29.24,29.24,28.995,29.055,1502.0
2019-04-08,28.78,29.435,28.58,29.23,5556.0
2019-04-09,29.16,29.275,29.16,29.275,900.0
2019-04-10,29.3,29.515,29.3,29.515,3794.0
2019-04-11,29.075,29.62,29.075,29.62,1493.0
2019-04-12,29.62,29.645,29.405,29.54,22037.0
2019-04-15,29.575,29.575,29.49,29.5,1100.0
2019-04-16,29.49,29.49,29.49,29.49,365.0
2019-04-17,29.49,29.565,29.49,29.565,700.0
2019-04-18,29.5,29.5,29.405,29.49,1730.0
2019-04-22,29.49,29.5,29.065,29.445,2771.0
2019-04-23,29.49,29.67,29.49,29.67,2163.0
2019-04-24,29.775,30.045,29.775,29.93,5100.0
2019-04-25,29.94,30.295,29.94,30.175,2688.0
2019-04-26,30.175,30.315,30.165,30.315,2644.0
2019-04-29,30.14,30.27,30.01,30.155,24895.0
2019-04-30,30.27,30.27,29.965,30.045,1429.0
2019-05-01,29.94,30.14,29.81,29.925,4441.0
2019-05-02,29.575,29.915,29.5,29.75,4926.0
2019-05-03,29.87,29.925,29.75,29.925,1271.0
2019-05-06,29.925,30.255,29.905,30.255,4084.0
2019-05-07,30.01,30.01,29.925,30.01,510.0
2019-05-08,30.01,30.01,30.01,30.01,100.0
2019-05-09,30.01,30.01,30.01,30.01,0.0
2019-05-10,29.94,30.01,29.93,30.01,2100.0
2019-05-13,29.975,30.01,29.315,29.61,6970.0
2019-05-14,29.49,29.49,29.055,29.055,3400.0
2019-05-15,28.9,29.305,28.84,29.17,2100.0
2019-05-16,28.85,28.855,28.84,28.85,1133.0
2019-05-17,28.84,29.055,28.84,28.865,5650.0
2019-05-21,28.88,29.055,28.88,28.925,2531.0
2019-05-22,28.98,29.055,28.98,29.045,1690.0
2019-05-23,29.055,29.6,28.945,29.36,20350.0
2019-05-24,29.065,29.255,29.055,29.125,1540.0
2019-05-27,29.975,29.975,29.465,29.465,1280.0
2019-05-28,29.59,29.59,29.335,29.465,400.0
2019-05-29,29.3,29.405,29.17,29.31,94767.0
2019-05-30,29.185,29.3,29.185,29.3,1385.0
2019-05-31,29.42,29.52,29.42,29.52,700.0
2019-06-03,29.395,29.395,29.3,29.3,3800.0
2019-06-04,29.42,29.84,29.265,29.84,91395.0
2019-06-05,29.735,29.87,29.735,29.87,1200.0
2019-06-06,29.87,29.87,29.825,29.825,327.0
2019-06-07,29.87,29.87,29.51,29.51,2269.0
2019-06-10,29.625,29.72,29.3,29.465,2269.0
2019-06-11,29.51,29.52,29.51,29.52,3445.0
2019-06-12,29.3,29.52,29.3,29.52,725.0
2019-06-13,29.31,29.52,29.31,29.52,354.0
2019-06-14,29.42,29.525,29.42,29.525,8263.0
2019-06-17,29.31,29.31,29.31,29.31,303.0
2019-06-18,29.545,29.545,29.31,29.31,45.0
2019-06-19,29.72,29.98,29.615,29.735,3259.0
2019-06-20,29.745,30.085,29.745,30.085,6150.0
2019-06-21,30.325,30.325,29.735,29.955,7627.0
2019-06-24,30.085,30.175,29.5,29.735,17676.0
2019-06-25,29.31,29.87,29.31,29.86,2359.0
2019-06-26,29.615,29.615,29.56,29.56,28050.0
2019-06-27,29.52,29.56,29.52,29.56,100.0
2019-06-28,29.7,29.7,29.56,29.56,2.0
2019-07-02,29.7,30.035,29.695,29.735,1872.0
2019-07-03,29.84,30.175,29.84,30.08,1195.0
2019-07-04,29.875,29.875,29.87,29.87,200.0
2019-07-05,29.87,29.955,29.87,29.955,2200.0
2019-07-08,30.56,30.56,29.93,30.175,854.0
2019-07-09,30.175,30.175,30.165,30.175,1922.0
2019-07-10,30.165,30.175,29.955,30.175,348.0
2019-07-11,30.15,30.165,30.15,30.165,1400.0
2019-07-12,30.165,30.165,29.955,29.965,2000.0
2019-07-15,29.87,29.87,29.87,29.87,300.0
2019-07-16,29.825,29.825,29.56,29.605,1810.0
2019-07-17,29.65,29.65,29.52,29.52,857.0
2019-07-18,29.475,29.475,29.32,29.43,1152.0
2019-07-19,29.325,29.42,29.31,29.31,925.0
2019-07-22,28.485,28.775,28.48,28.75,2274.0
2019-07-23,28.74,29.455,28.74,29.3,2880.0
2019-07-24,28.88,29.08,28.88,28.88,530.0
2019-07-25,29.29,29.45,29.215,29.325,2110.0
2019-07-26,29.3,29.52,29.3,29.465,40254.0
2019-07-29,29.475,29.735,29.43,29.735,11511.0
2019-07-30,29.735,29.735,29.44,29.44,1100.0
2019-07-31,29.73,29.73,29.15,29.405,324.0
2019-08-01,29.31,29.31,28.865,29.09,2606.0
2019-08-02,28.97,28.97,28.76,28.865,854.0
2019-08-06,28.865,28.865,28.705,28.83,512.0
2019-08-07,28.425,29.625,28.425,29.625,7048.0
2019-08-08,28.87,29.735,28.87,29.5,103478.0
2019-08-09,29.52,29.745,29.51,29.735,2747.0
2019-08-12,29.3,29.735,29.3,29.72,4920.0
2019-08-13,29.735,29.77,29.695,29.77,5066.0
2019-08-14,29.735,29.86,29.525,29.535,914.0
2019-08-15,28.87,29.52,28.87,29.51,1275.0
2019-08-16,29.52,29.52,29.255,29.385,1100.0
2019-08-19,28.465,29.065,28.465,29.065,2739.0
2019-08-20,29.23,29.31,29.11,29.115,450.0
2019-08-21,29.125,29.375,29.125,29.26,380.0
2019-08-22,29.365,29.365,29.11,29.345,401.0
2019-08-23,29.11,29.32,29.11,29.11,1109.0
2019-08-26,29.355,29.355,29.33,29.33,200.0
2019-08-27,29.15,29.15,29.15,29.15,100.0
2019-08-28,29.15,29.275,29.11,29.275,415.0
2019-08-29,29.365,29.365,29.09,29.195,6488.0
2019-08-30,29.11,30.12,29.11,30.12,114641.0
2019-09-03,29.99,30.51,29.99,30.43,13200.0
2019-09-04,30.43,31.315,30.43,31.225,7201.0
2019-09-05,30.66,31.755,30.66,31.295,6256.0
2019-09-06,31.69,31.69,31.35,31.47,9760.0
2019-09-09,31.47,31.47,31.095,31.095,1735.0
2019-09-10,30.87,31.165,30.755,30.88,1420.0
2019-09-11,30.715,30.945,30.695,30.705,1160.0
2019-09-12,30.705,30.705,30.705,30.705,0.0
2019-09-13,30.58,30.75,30.45,30.74,3050.0
2019-09-16,30.98,30.98,30.81,30.87,1075.0
2019-09-17,30.87,31.005,30.705,30.705,2737.0
2019-09-18,30.59,30.9,30.58,30.87,803.0
2019-09-19,30.44,30.635,30.44,30.45,650.0
2019-09-20,30.43,30.775,30.43,30.535,2280.0
2019-09-23,30.83,30.985,30.65,30.66,5425.0
2019-09-24,30.865,30.865,30.65,30.65,1507.0
2019-09-25,30.65,30.87,30.53,30.87,5150.0
2019-09-26,30.95,30.96,30.74,30.87,2980.0
2019-09-27,30.87,30.87,30.74,30.87,6597.0
2019-09-30,30.87,30.995,30.755,30.98,1487.0
2019-10-01,30.87,31.005,30.765,31.005,11435.0
2019-10-02,31.005,31.05,30.695,30.935,1400.0
2019-10-03,30.81,30.935,30.8,30.935,175.0
2019-10-04,30.715,30.87,30.715,30.87,740.0
2019-10-07,30.695,30.87,30.695,30.87,500.0
2019-10-08,30.755,30.755,30.695,30.705,4640.0
2019-10-09,30.845,30.845,29.23,29.265,7049.0
2019-10-10,29.15,29.15,29.11,29.125,4122.0
2019-10-11,29.11,29.84,29.11,29.56,1668.0
2019-10-15,30.865,30.865,29.635,29.78,1750.0
2019-10-16,29.78,30.255,29.78,30.255,13550.0
2019-10-17,30.12,30.255,30.01,30.255,5580.0
2019-10-18,30.025,30.255,30.025,30.255,200.0
2019-10-21,30.255,30.645,30.255,30.52,1630.0
2019-10-22,30.645,30.715,30.57,30.57,400.0
2019-10-23,30.645,30.775,30.46,30.695,1020.0
2019-10-24,30.68,30.82,30.68,30.695,1000.0
2019-10-25,30.65,30.865,30.65,30.695,87988.0
2019-10-28,30.57,30.695,30.57,30.695,600.0
2019-10-29,30.865,30.865,30.785,30.795,600.0
2019-10-30,30.87,30.87,30.795,30.795,103.0
2019-10-31,30.83,31.245,30.83,31.245,2857.0
2019-11-01,31.445,31.685,31.245,31.685,2922.0
2019-11-04,31.7,31.885,31.65,31.885,2266.0
2019-11-05,32.625,33.22,32.625,33.0,4657.0
2019-11-06,33.5,33.74,33.21,33.74,3440.0
2019-11-07,33.525,33.755,33.075,33.075,5965.0
2019-11-08,33.07,33.315,33.07,33.315,3050.0
2019-11-11,33.325,33.335,32.98,32.98,2137.0
2019-11-12,32.645,32.665,32.045,32.105,3783.0
2019-11-13,32.275,32.285,31.8,31.8,2592.0
2019-11-14,31.835,31.84,31.315,31.315,2627.0
2019-11-15,30.89,32.185,30.87,30.96,1862.0
2019-11-18,31.305,31.56,30.87,31.095,2947.0
2019-11-19,31.305,32.195,31.305,32.195,3060.0
2019-11-20,32.105,32.53,32.105,32.53,525.0
2019-11-21,32.55,32.55,32.365,32.365,700.0
2019-11-22,32.46,32.46,31.975,32.185,4185.0
2019-11-25,32.195,33.385,31.93,33.3,10215.0
2019-11-26,33.485,34.93,33.475,34.93,12419.0
2019-11-27,33.975,34.84,33.975,34.64,16858.0
2019-11-28,33.975,34.445,33.975,34.445,10916.0
2019-11-29,34.24,35.0,34.24,35.0,2400.0
2019-12-02,35.08,35.09,34.055,34.55,3449.0
2019-12-03,34.4,34.745,34.275,34.41,15950.0
2019-12-04,34.055,34.305,34.05,34.235,8385.0
2019-12-05,34.225,34.625,34.1,34.27,8652.0
2019-12-06,34.39,34.515,33.76,34.34,2040.0
2019-12-09,34.34,34.515,34.16,34.51,2872.0
2019-12-10,34.5,34.5,33.76,34.375,3350.0
2019-12-11,34.365,34.365,34.135,34.155,1183.0
2019-12-12,34.295,34.33,33.76,34.33,3498.0
2019-12-13,34.08,34.35,34.075,34.35,1700.0
2019-12-16,34.09,34.35,34.09,34.35,441.0
2019-12-17,34.465,34.515,34.34,34.49,1230.0
2019-12-18,34.045,34.23,33.885,33.885,2966.0
2019-12-19,34.19,34.195,33.07,34.0,5491.0
2019-12-20,34.03,34.03,33.76,33.86,2430.0
2019-12-23,33.76,34.075,33.76,33.825,2262.0
2019-12-24,33.76,34.0,33.76,34.0,102.0
2019-12-27,33.805,33.805,33.69,33.805,700.0
2019-12-30,33.76,34.64,33.76,33.76,524.0
2019-12-31,34.115,34.205,34.115,34.205,1100.0
2020-01-02,33.78,34.455,33.78,34.205,7223.0
2020-01-03,34.205,34.295,34.205,34.295,4600.0
2020-01-06,33.335,34.64,33.335,34.42,1721.0
2020-01-07,34.16,34.42,34.035,34.41,1690.0
2020-01-08,34.64,34.865,34.515,34.865,8152.0
2020-01-09,34.87,35.54,34.765,35.54,6090.0
2020-01-10,35.315,36.65,35.315,36.65,10140.0
2020-01-13,36.65,36.87,36.65,36.7,4452.0
2020-01-14,37.165,37.165,35.945,35.945,7625.0
2020-01-15,36.33,36.355,35.895,36.355,4510.0
2020-01-16,36.425,36.425,35.965,36.09,2870.0
2020-01-17,36.01,36.125,35.895,35.985,8576.0
2020-01-20,36.115,36.205,36.0,36.205,1425.0
2020-01-21,36.205,36.215,35.185,35.255,5390.0
2020-01-22,35.095,35.22,34.87,34.98,2099.0
2020-01-23,36.305,36.305,35.175,35.175,2380.0
2020-01-24,34.67,35.245,34.67,35.245,800.0
2020-01-27,35.095,35.46,34.83,35.27,1560.0
2020-01-28,35.27,35.875,34.66,35.875,1323.0
2020-01-29,36.25,37.82,36.07,37.315,12496.0
2020-01-30,38.15,38.15,37.315,37.54,4783.0
2020-01-31,38.125,38.16,37.51,38.025,13660.0
2020-02-03,38.025,38.65,38.015,38.65,15587.0
2020-02-04,39.795,39.97,37.935,39.535,27344.0
2020-02-05,39.98,40.825,39.49,39.625,75580.0
2020-02-06,39.615,41.635,38.0,38.78,111044.0
2020-02-07,38.495,40.575,38.495,40.3,29460.0
2020-02-10,41.695,41.695,40.29,40.79,8588.0
2020-02-11,41.005,42.165,40.995,41.89,14682.0
2020-02-12,42.14,42.15,41.65,41.76,13460.0
2020-02-13,41.32,42.0,41.32,41.845,5712.0
2020-02-14,40.865,41.65,40.865,41.445,123701.0
2020-02-18,41.69,41.69,41.365,41.57,10023.0
2020-02-19,41.35,42.01,41.35,42.01,36541.0
2020-02-20,42.01,42.01,41.385,41.695,32913.0
2020-02-21,41.485,42.725,41.485,42.35,66373.0
2020-02-24,41.84,41.85,41.125,41.65,33033.0
2020-02-25,41.08,41.785,41.07,41.61,72506.0
2020-02-26,41.125,41.73,41.115,41.455,62476.0
2020-02-27,41.375,41.385,39.715,40.135,133875.0
2020-02-28,37.865,40.885,37.765,40.05,63602.0
2020-03-02,39.345,41.465,39.345,40.345,13735.0
2020-03-03,40.42,40.67,40.295,40.435,5263.0
2020-03-04,40.685,41.115,40.285,40.68,4984.0
2020-03-05,40.68,41.905,38.89,39.945,36889.0
2020-03-06,39.605,40.965,38.48,40.22,44696.0
2020-03-09,38.095,39.3,37.54,38.38,47805.0
2020-03-10,39.21,40.775,38.075,39.935,21316.0
2020-03-11,38.435,39.175,37.04,37.65,33045.0
2020-03-12,35.925,35.925,33.725,34.545,83180.0
2020-03-13,35.145,37.095,33.805,35.315,50859.0
2020-03-16,33.795,34.59,32.4,34.17,28563.0
2020-03-17,34.41,35.36,33.535,34.27,107826.0
2020-03-18,33.18,34.26,30.845,32.055,33744.0
2020-03-19,31.5,42.34,30.39,33.625,55539.0
2020-03-20,33.94,35.755,32.185,33.1,19600.0
2020-03-23,32.18,32.18,27.97,31.5,36380.0
2020-03-24,31.515,32.195,29.495,31.285,15324.0
2020-03-25,30.39,33.74,30.39,32.635,19719.0
2020-03-26,32.73,33.295,31.265,31.64,22847.0
2020-03-27,30.925,31.545,30.83,31.285,15525.0
2020-03-30,30.58,32.225,30.58,31.73,17072.0
2020-03-31,31.74,33.065,31.24,32.615,14706.0
2020-04-01,32.795,32.805,31.195,31.83,16565.0
2020-04-02,32.17,33.965,31.92,32.055,6400.0
2020-04-03,31.295,33.51,31.285,31.81,16054.0
2020-04-06,33.95,34.86,33.44,33.44,7011.0
2020-04-07,34.285,37.515,34.285,35.755,10538.0
2020-04-08,37.525,37.54,34.86,36.345,12293.0
2020-04-09,37.095,37.105,35.76,36.645,13382.0
2020-04-13,36.425,37.8,36.11,37.495,6430.0
2020-04-14,37.745,38.2,37.095,37.105,4714.0
2020-04-15,35.86,38.13,35.86,38.13,7718.0
2020-04-16,37.735,39.095,37.735,38.72,15149.0
2020-04-17,39.765,41.34,39.33,41.115,45801.0
2020-04-20,40.705,40.715,38.88,38.89,5567.0
2020-04-21,38.435,38.705,37.81,38.32,13573.0
2020-04-22,38.005,39.42,38.005,39.15,2642.0
2020-04-23,38.875,40.125,38.775,40.125,4737.0
2020-04-24,38.98,39.63,38.98,39.41,4550.0
2020-04-27,39.32,39.775,39.105,39.775,4541.0
2020-04-28,39.5,39.82,39.5,39.515,7077.0
2020-04-29,40.205,40.76,39.875,40.57,13902.0
2020-04-30,40.75,40.75,40.17,40.58,6101.0
2020-05-01,40.045,40.58,39.91,40.58,4390.0
2020-05-04,40.57,41.475,39.785,41.115,9962.0
2020-05-05,40.945,41.565,40.49,41.305,5294.0
2020-05-06,41.565,41.565,40.68,41.465,3603.0
2020-05-07,41.115,41.565,39.965,41.565,12090.0
2020-05-08,41.555,42.905,40.875,42.235,11575.0
2020-05-11,42.44,42.68,42.01,42.41,4564.0
2020-05-12,42.41,42.41,39.435,39.435,7807.0
2020-05-13,42.045,42.43,39.74,40.14,8153.0
2020-05-14,39.32,41.34,38.005,41.115,10107.0
2020-05-15,41.195,45.14,41.195,44.675,41434.0
2020-05-19,44.745,47.375,44.745,47.14,20253.0
2020-05-20,49.105,49.16,47.025,47.31,31530.0
2020-05-21,47.58,47.58,46.255,47.095,19562.0
2020-05-22,47.58,47.58,47.005,47.205,3342.0
2020-05-25,47.4,47.4,45.83,45.865,17577.0
2020-05-26,46.725,46.915,45.135,46.915,7329.0
2020-05-27,46.915,46.915,45.155,45.785,3164.0
2020-05-28,46.0,46.725,44.93,44.93,18176.0
2020-05-29,44.93,46.365,44.93,46.19,45990.0
2020-06-01,46.19,47.625,46.18,47.625,11868.0
2020-06-02,47.625,48.075,47.175,47.67,20863.0
2020-06-03,48.065,48.065,46.235,47.265,10550.0
2020-06-04,47.355,48.075,47.265,48.075,13904.0
2020-06-05,47.705,48.075,47.57,47.875,3421.0
2020-06-08,47.615,47.625,44.47,44.47,12467.0
2020-06-09,43.14,45.83,42.685,45.83,14758.0
2020-06-10,45.72,46.19,44.94,45.935,4974.0
2020-06-11,45.74,45.81,44.48,44.48,5798.0
2020-06-12,45.82,46.79,44.04,46.315,2674.0
2020-06-15,46.28,49.425,44.93,49.425,7883.0
2020-06-16,49.425,50.31,47.175,47.185,6340.0
2020-06-17,47.69,48.03,47.24,47.625,3688.0
2020-06-18,47.915,47.92,46.455,46.94,6382.0
2020-06-19,46.995,49.425,46.995,49.425,10501.0
2020-06-22,48.525,49.415,48.435,48.715,9071.0
2020-06-23,47.67,49.405,47.67,48.67,6880.0
2020-06-24,49.37,49.51,47.895,49.51,8383.0
2020-06-25,49.6,49.64,48.975,49.63,13016.0
2020-06-26,49.155,49.315,48.085,48.82,4826.0
2020-06-29,49.11,49.47,48.3,48.72,6724.0
2020-06-30,49.415,49.425,48.47,49.27,3695.0
2020-07-02,49.415,49.425,48.695,49.425,9661.0
2020-07-03,49.415,49.645,49.26,49.6,7873.0
2020-07-06,49.425,51.895,49.425,51.895,9674.0
2020-07-07,51.885,52.12,51.58,52.11,29555.0
2020-07-08,52.12,54.795,52.12,53.915,10055.0
2020-07-09,53.905,53.915,52.28,53.015,6873.0
2020-07-10,53.68,53.915,53.42,53.905,2645.0
2020-07-13,53.915,53.915,52.505,52.57,5756.0
2020-07-14,52.11,53.36,52.11,53.36,4895.0
2020-07-15,53.59,53.96,53.015,53.495,7360.0
2020-07-16,53.77,53.925,53.17,53.88,9632.0
2020-07-17,53.925,53.925,53.33,53.63,5976.0
2020-07-20,53.62,53.915,53.025,53.89,3516.0
2020-07-21,53.87,53.915,52.875,53.915,15314.0
2020-07-22,53.025,54.615,53.025,54.535,21039.0
2020-07-23,54.535,55.46,53.485,53.495,16551.0
2020-07-24,54.785,54.785,53.675,53.98,4233.0
2020-07-27,53.24,54.25,53.24,53.87,3325.0
2020-07-28,53.24,55.165,53.24,55.165,1913.0
2020-07-29,54.375,54.69,53.655,53.745,2634.0
2020-07-30,54.725,54.735,53.225,53.745,9756.0
2020-07-31,53.25,54.59,53.24,53.24,10560.0
2020-08-04,52.63,53.645,51.41,53.26,8120.0
2020-08-05,53.26,53.26,51.895,52.63,6791.0
2020-08-06,51.505,53.015,51.505,52.83,11322.0
2020-08-07,53.035,54.49,52.83,54.49,3207.0
2020-08-10,54.815,57.06,53.045,53.81,12591.0
2020-08-11,53.915,53.915,51.435,53.295,5303.0
2020-08-12,53.51,56.745,53.015,54.375,13667.0
2020-08-13,55.495,55.605,53.935,55.28,35135.0
2020-08-14,55.355,57.015,55.355,56.7,5213.0
2020-08-17,57.5,58.41,56.16,56.17,20875.0
2020-08-18,56.765,56.765,55.075,55.55,6502.0
2020-08-19,56.6,56.78,55.355,55.355,4267.0
2020-08-20,55.585,56.745,55.4,56.28,2134.0
2020-08-21,56.335,56.83,56.135,56.325,3292.0
2020-08-24,56.855,57.225,55.965,55.965,5907.0
2020-08-25,57.075,57.09,55.965,56.315,3461.0
2020-08-26,57.31,57.31,55.99,56.75,4152.0
2020-08-27,56.75,57.325,56.37,56.37,34712.0
2020-08-28,56.66,58.05,56.64,57.775,5990.0
2020-08-31,58.13,58.42,57.315,57.91,7580.0
2020-09-01,58.66,59.12,57.315,59.075,7103.0
2020-09-02,59.295,60.295,57.77,58.11,4505.0
2020-09-03,58.31,58.605,57.315,57.415,5543.0
2020-09-04,56.26,58.49,56.19,57.605,5756.0
2020-09-08,57.325,58.78,57.315,58.69,10879.0
2020-09-09,58.69,59.835,58.23,59.115,8513.0
2020-09-10,58.98,59.58,57.75,57.785,24910.0
2020-09-11,58.66,59.375,58.635,58.79,6753.0
2020-09-14,58.68,59.395,58.67,58.705,16399.0
2020-09-15,58.67,59.115,57.77,57.77,3303.0
2020-09-16,57.11,57.86,56.195,56.64,10241.0
2020-09-17,56.06,57.68,55.51,57.17,22524.0
2020-09-18,56.865,58.67,56.865,58.67,5831.0
2020-09-21,58.535,58.535,57.2,57.2,4950.0
2020-09-22,56.865,57.975,56.865,57.775,3364.0
2020-09-23,56.865,57.77,56.865,57.77,16499.0
2020-09-24,57.77,58.22,57.605,58.22,16042.0
2020-09-25,55.99,57.515,55.97,57.49,29640.0
2020-09-28,57.74,60.925,57.595,60.925,17795.0
2020-09-29,60.92,61.83,60.475,61.83,11601.0
2020-09-30,61.83,62.28,59.49,60.7,11691.0
2020-10-01,60.7,61.145,59.815,60.475,6090.0
2020-10-02,59.575,59.575,58.355,58.355,29002.0
2020-10-05,58.79,59.255,58.525,58.67,72917.0
2020-10-06,56.885,60.685,56.885,60.485,35098.0
2020-10-07,60.08,60.675,56.62,60.17,7068.0
2020-10-08,60.205,61.37,60.195,60.54,5401.0
2020-10-09,58.725,61.575,58.725,61.25,12728.0
2020-10-13,62.225,62.27,60.475,61.53,27118.0
2020-10-14,62.2,64.91,61.515,62.28,16373.0
2020-10-15,62.28,62.5,61.395,62.415,5254.0
2020-10-16,62.895,63.185,61.81,63.14,2920.0
2020-10-19,63.185,63.625,62.545,63.005,8136.0
2020-10-20,62.28,62.28,61.155,61.965,4828.0
2020-10-21,61.605,62.28,61.605,62.28,18539.0
2020-10-22,62.505,62.505,61.83,61.84,11804.0
2020-10-23,61.39,62.505,61.38,62.345,53372.0
2020-10-26,62.725,62.725,60.485,60.855,68502.0
2020-10-27,60.53,61.83,60.52,61.435,2369.0
2020-10-28,60.215,61.81,59.97,59.98,3220.0
2020-10-29,59.14,59.935,57.77,59.935,5148.0
2020-10-30,59.24,59.935,57.77,58.185,8291.0
2020-11-02,57.73,59.935,57.73,58.645,9544.0
2020-11-03,58.69,59.575,58.075,58.56,3215.0
2020-11-04,57.77,60.005,57.77,59.665,3960.0
2020-11-05,61.36,61.37,59.58,60.82,6369.0
2020-11-06,60.7,60.71,58.29,59.565,5822.0
2020-11-09,60.475,60.665,58.68,58.745,8556.0
2020-11-10,58.67,58.67,55.275,55.385,9191.0
2020-11-11,55.24,56.405,54.155,54.755,18174.0
2020-11-12,53.265,55.085,53.255,54.11,14380.0
2020-11-13,53.715,55.185,53.715,55.06,12920.0
2020-11-16,55.43,56.415,53.265,54.065,19993.0
2020-11-17,53.93,53.93,51.855,51.855,17677.0
2020-11-18,51.855,55.385,51.855,54.295,26507.0
2020-11-19,55.395,56.865,55.025,56.125,22927.0
2020-11-20,56.415,56.865,55.33,56.18,54279.0
2020-11-23,57.31,57.31,54.435,55.205,41655.0
2020-11-24,54.265,55.315,54.265,54.995,6543.0
2020-11-25,54.11,54.11,49.11,50.365,78179.0
2020-11-26,50.13,50.53,49.11,49.245,74295.0
2020-11-27,49.2,50.43,49.2,49.735,15711.0
2020-11-30,49.89,50.35,49.42,50.025,60860.0
2020-12-01,51.495,51.865,49.745,49.895,14550.0
2020-12-02,49.905,50.565,48.085,48.5,39999.0
2020-12-03,49.105,50.655,48.74,50.005,33596.0
2020-12-04,50.33,51.455,50.09,50.835,11636.0
2020-12-07,51.36,53.25,51.355,52.795,19921.0
2020-12-08,53.32,53.84,53.065,53.655,87790.0
2020-12-09,53.785,54.485,53.395,54.485,19017.0
2020-12-10,54.43,54.9,53.975,54.455,8985.0
2020-12-11,54.2,55.435,54.2,55.02,30993.0
2020-12-14,55.445,57.075,55.145,57.03,14628.0
2020-12-15,56.97,58.03,56.25,58.03,12685.0
2020-12-16,56.96,57.965,56.96,57.505,16019.0
2020-12-17,57.695,58.5,57.33,57.975,6840.0
2020-12-18,57.985,58.01,57.565,57.565,11018.0
2020-12-21,55.355,57.26,54.88,57.26,21768.0
2020-12-22,58.055,58.465,57.195,58.055,12587.0
2020-12-23,57.65,58.465,57.33,57.685,15657.0
2020-12-24,58.05,58.92,57.15,58.365,3156.0
2020-12-29,58.055,59.86,58.055,59.455,9721.0
2020-12-30,59.86,61.275,58.39,58.935,7084.0
2020-12-31,59.32,61.185,58.1,60.015,14265.0
2021-01-04,59.87,60.325,58.275,59.66,14063.0
2021-01-05,58.965,59.79,58.51,59.79,15752.0
2021-01-06,58.975,60.825,58.83,58.965,12117.0
2021-01-07,59.855,59.87,58.53,59.255,18537.0
2021-01-08,59.66,59.86,58.6,58.6,6376.0
2021-01-11,58.955,59.135,58.51,58.71,5504.0
2021-01-12,58.965,59.87,58.735,59.37,10106.0
2021-01-13,58.7,59.87,58.7,59.27,7175.0
2021-01-14,59.1,59.88,58.965,59.88,12505.0
2021-01-15,59.37,61.295,59.365,60.685,5417.0
2021-01-18,61.105,61.37,59.71,60.1,3887.0
2021-01-19,59.425,60.78,59.425,59.465,18328.0
2021-01-20,59.925,60.47,59.325,59.41,5440.0
2021-01-21,59.87,59.87,58.53,58.8,9702.0
2021-01-22,59.235,59.235,55.535,57.195,18057.0
2021-01-25,55.355,58.265,55.355,58.24,10008.0
2021-01-26,56.725,58.51,56.705,56.97,6457.0
2021-01-27,57.705,57.705,54.82,56.24,10895.0
2021-01-28,54.475,56.24,54.475,55.555,4297.0
2021-01-29,55.88,55.89,53.655,54.175,8658.0
2021-02-01,55.67,55.67,54.19,55.51,9113.0
2021-02-02,56.235,56.24,55.28,55.79,2294.0
2021-02-03,56.205,58.265,55.835,57.65,7794.0
2021-02-04,58.275,58.285,55.56,55.56,11180.0
2021-02-05,56.58,56.58,55.0,55.355,8391.0
2021-02-08,55.79,56.24,54.045,54.19,24289.0
2021-02-09,54.155,55.67,53.565,53.575,11360.0
2021-02-10,53.53,55.67,53.53,55.165,22002.0
2021-02-11,55.67,56.37,54.52,55.165,24262.0
2021-02-12,55.335,55.51,54.8,55.2,12270.0
2021-02-16,55.345,56.015,54.065,54.375,74638.0
2021-02-17,54.085,54.375,52.615,52.615,15914.0
2021-02-18,52.625,53.52,49.44,49.485,71079.0
2021-02-19,48.99,52.27,48.99,51.705,16805.0
2021-02-22,52.89,55.035,51.55,54.33,74920.0
2021-02-23,55.145,59.5,54.415,58.79,45039.0
2021-02-24,60.155,60.62,57.885,59.355,54315.0
2021-02-25,60.075,60.075,57.585,57.895,29250.0
2021-02-26,57.885,57.98,57.065,57.66,10480.0
2021-03-01,57.84,61.16,57.075,59.535,29591.0
2021-03-02,59.245,61.125,59.01,60.985,130753.0
2021-03-03,60.985,60.995,59.255,60.76,14251.0
2021-03-04,59.355,61.08,57.935,59.255,36114.0
2021-03-05,60.155,60.155,57.625,57.625,33314.0
2021-03-08,58.335,58.93,57.005,58.25,6161.0
2021-03-09,55.68,55.92,54.695,55.3,125384.0
2021-03-10,55.29,55.865,54.96,55.29,59922.0
2021-03-11,55.29,55.29,54.935,54.935,35248.0
2021-03-12,54.88,55.155,54.33,55.05,16056.0
2021-03-15,54.95,55.19,54.605,54.87,30008.0
2021-03-16,54.78,54.97,54.605,54.725,8687.0
2021-03-17,54.695,55.015,53.75,54.33,40735.0
2021-03-18,53.92,54.23,53.33,53.765,23598.0
2021-03-19,53.785,53.995,52.48,52.71,23631.0
2021-03-22,52.875,54.635,52.665,53.885,11668.0
2021-03-23,54.46,54.46,50.66,51.27,25179.0
2021-03-24,51.545,52.11,50.82,51.13,12152.0
2021-03-25,50.94,51.06,50.155,50.575,90000.0
2021-03-26,51.495,51.705,50.32,50.73,25443.0
2021-03-29,52.675,52.985,50.56,50.565,60675.0
2021-03-30,51.05,52.42,50.565,52.11,24754.0
2021-03-31,52.83,52.845,51.87,52.19,7349.0
2021-04-01,53.2,53.2,51.945,52.38,18796.0
2021-04-05,52.7,54.585,52.69,53.785,43114.0
2021-04-06,54.64,54.64,53.375,53.92,7291.0
2021-04-07,53.94,54.505,53.605,54.03,18718.0
2021-04-08,54.66,54.66,53.695,54.26,10967.0
2021-04-09,54.68,54.68,53.43,53.475,30910.0
2021-04-12,53.82,54.385,53.03,53.555,17984.0
2021-04-13,53.33,54.415,53.075,54.15,25570.0
2021-04-14,54.58,54.585,53.11,53.11,6589.0
2021-04-15,54.205,54.205,53.185,53.24,59363.0
2021-04-16,53.65,53.65,52.975,53.375,9742.0
2021-04-19,53.64,53.64,52.83,53.055,21750.0
2021-04-20,53.055,53.21,52.51,52.81,14643.0
2021-04-21,53.275,53.285,51.88,52.21,12397.0
2021-04-22,52.68,52.69,51.69,51.69,17350.0
2021-04-23,51.735,52.045,51.505,51.75,14320.0
2021-04-26,51.97,52.51,51.535,52.09,9921.0
2021-04-27,52.1,53.465,51.66,53.13,34055.0
2021-04-28,53.555,54.525,52.885,54.085,8041.0
2021-04-29,53.82,53.83,52.755,53.12,5641.0
2021-04-30,53.33,53.865,52.885,52.89,5245.0
2021-05-03,53.41,53.875,53.075,53.075,8056.0
2021-05-04,53.1,53.785,52.145,52.145,7100.0
2021-05-05,52.16,53.275,51.79,52.675,13323.0
2021-05-06,53.285,53.295,52.5,52.875,4280.0
2021-05-07,53.09,53.32,52.69,53.035,9330.0
2021-05-10,52.885,53.185,51.96,52.235,7216.0
2021-05-11,51.88,52.06,51.17,51.595,10102.0
2021-05-12,51.97,51.97,50.685,51.085,10794.0
2021-05-13,51.515,52.78,50.775,51.415,30416.0
2021-05-14,52.875,53.24,51.96,52.48,10415.0
2021-05-17,52.865,52.865,51.595,51.86,12654.0
2021-05-18,51.79,52.465,51.745,52.145,12348.0
2021-05-19,52.19,52.42,51.705,52.18,17521.0
2021-05-20,52.325,52.69,52.145,52.435,18251.0
2021-05-21,52.645,52.645,52.005,52.31,5212.0
2021-05-25,52.535,52.865,50.735,50.74,10867.0
2021-05-26,50.475,50.935,49.14,49.385,52187.0
2021-05-27,49.46,51.17,48.875,50.945,39712.0
2021-05-28,51.275,51.53,50.165,50.185,10827.0
2021-05-31,50.185,52.235,50.155,52.235,18571.0
2021-06-01,52.435,52.435,51.485,51.485,10234.0
2021-06-02,51.485,52.1,50.76,50.845,6585.0
2021-06-03,50.845,50.845,49.855,49.935,10982.0
2021-06-04,50.475,50.475,49.47,49.835,11140.0
2021-06-07,51.52,51.52,49.47,49.715,10850.0
2021-06-08,49.915,50.245,49.34,49.47,14755.0
2021-06-09,49.47,50.615,49.24,50.615,6967.0
2021-06-10,51.685,51.685,50.0,50.385,9499.0
2021-06-11,50.11,50.46,50.11,50.41,2301.0
2021-06-14,50.21,51.73,50.21,51.715,7678.0
2021-06-15,52.06,52.4,51.665,52.215,13252.0
2021-06-16,52.025,53.135,52.025,52.96,11707.0
2021-06-17,52.695,53.355,52.675,53.04,8624.0
2021-06-18,52.41,53.04,52.215,53.04,6811.0
2021-06-21,52.95,53.29,52.675,53.17,19881.0
2021-06-22,53.355,54.49,52.675,54.215,22233.0
2021-06-23,54.34,54.36,53.875,54.05,7058.0
2021-06-24,52.775,54.49,52.775,54.095,8774.0
2021-06-25,54.095,54.37,53.555,54.05,8731.0
2021-06-28,54.535,54.945,54.425,54.79,9128.0
2021-06-29,54.955,56.285,54.765,55.845,18063.0
2021-06-30,56.13,56.165,55.065,55.065,7931.0
2021-07-02,55.03,55.515,54.26,54.37,8607.0
2021-07-05,54.315,55.055,54.185,55.055,3034.0
2021-07-06,55.055,55.265,54.37,54.415,10215.0
2021-07-07,54.965,55.275,54.24,54.34,5926.0
2021-07-08,54.06,55.04,53.455,55.04,16470.0
2021-07-09,54.765,55.15,54.06,54.285,6484.0
2021-07-12,54.555,54.56,53.865,54.335,6688.0
2021-07-13,53.535,54.965,53.52,53.635,10378.0
2021-07-14,53.52,54.325,53.52,54.12,10595.0
2021-07-15,54.12,54.12,53.535,54.04,6184.0
2021-07-16,53.555,54.02,53.555,53.865,9896.0
2021-07-19,53.465,53.72,52.765,53.36,25719.0
2021-07-20,53.335,54.505,53.135,54.5,8417.0
2021-07-21,54.725,55.415,53.665,54.7,3908.0
2021-07-22,54.61,55.285,54.05,54.78,6650.0
2021-07-23,54.92,55.425,54.635,54.92,16066.0
2021-07-26,54.6,55.265,54.59,55.24,2386.0
2021-07-27,55.295,56.165,55.24,56.165,14961.0
2021-07-28,56.195,56.495,56.185,56.495,2651.0
2021-07-29,56.31,56.615,56.045,56.045,12175.0
2021-07-30,56.56,56.595,55.165,55.955,2038.0
2021-08-03,56.43,56.795,55.03,55.67,6587.0
2021-08-04,55.205,56.155,54.25,54.505,47081.0
2021-08-05,54.965,55.925,54.78,55.45,5284.0
2021-08-06,55.935,56.155,55.195,56.155,17069.0
2021-08-09,56.24,58.025,55.88,57.94,23248.0
2021-08-10,58.045,59.085,57.61,57.61,17727.0
2021-08-11,57.715,59.39,57.715,59.36,16991.0
2021-08-12,59.455,59.535,58.54,59.305,15352.0
2021-08-13,58.875,59.545,58.86,59.545,39953.0
2021-08-16,59.645,60.46,59.115,59.8,19913.0
2021-08-17,59.905,59.91,59.27,59.325,6974.0
2021-08-18,59.765,59.775,58.905,59.26,22853.0
2021-08-19,59.325,59.775,59.085,59.535,6487.0
2021-08-20,59.675,59.85,58.99,59.775,3318.0
2021-08-23,60.08,60.4,59.295,60.205,11410.0
2021-08-24,60.17,61.64,60.17,60.51,39061.0
2021-08-25,61.06,61.06,59.985,60.355,4823.0
2021-08-26,60.54,60.795,59.335,59.71,30613.0
2021-08-27,58.975,60.39,58.975,59.655,4352.0
2021-08-30,58.9,60.345,58.9,59.185,9674.0
2021-08-31,58.92,60.325,58.92,59.49,29980.0
2021-09-01,58.9,59.7,58.625,59.11,44085.0
2021-09-02,59.11,59.34,58.44,58.645,6027.0
2021-09-03,58.45,59.22,58.145,59.12,5269.0
2021-09-07,59.22,59.22,58.485,58.485,3356.0
2021-09-08,58.43,58.88,58.11,58.705,3597.0
2021-09-09,58.875,58.875,58.42,58.7,3306.0
2021-09-10,58.77,59.22,58.53,58.88,2855.0
2021-09-13,58.88,59.065,58.13,58.7,8688.0
2021-09-14,58.525,58.88,58.525,58.79,6023.0
2021-09-15,58.88,58.975,58.605,58.88,16470.0
2021-09-16,58.57,59.22,58.56,58.89,3121.0
2021-09-17,58.65,59.105,58.65,59.065,5709.0
2021-09-20,58.725,58.975,57.255,57.3,9565.0
2021-09-21,57.96,58.285,57.27,57.795,5626.0
2021-09-22,58.145,58.145,55.77,57.27,40360.0
2021-09-23,57.27,58.65,57.04,57.05,23848.0
2021-09-24,57.835,57.84,57.04,57.05,4172.0
2021-09-27,57.04,57.5,56.59,56.865,13227.0
2021-09-28,56.6,57.5,56.13,56.345,8786.0
2021-09-29,56.225,57.32,56.225,56.305,4698.0
2021-09-30,56.215,57.19,56.12,56.12,22346.0
2021-10-01,56.13,57.75,56.12,57.75,6537.0
2021-10-04,57.89,57.89,57.04,57.5,10076.0
2021-10-05,57.5,57.89,57.44,57.89,6595.0
2021-10-06,57.9,58.1,57.5,58.1,7987.0
2021-10-07,58.295,59.22,58.1,59.065,11366.0
2021-10-08,59.065,59.395,57.97,58.07,4135.0
2021-10-12,58.42,58.92,58.185,58.615,5612.0
2021-10-13,58.605,59.02,58.475,59.02,4561.0
2021-10-14,58.66,59.11,58.47,58.77,2777.0
2021-10-15,59.11,59.11,57.51,57.62,4814.0
2021-10-18,57.595,57.96,57.27,57.61,3327.0
2021-10-19,57.815,59.305,57.27,59.305,7778.0
2021-10-20,59.34,59.34,58.755,58.76,5004.0
2021-10-21,58.24,58.745,58.055,58.055,1976.0
2021-10-22,58.36,58.36,57.21,57.375,10599.0
2021-10-25,57.365,57.815,56.805,57.04,5347.0
2021-10-26,56.85,57.135,56.445,57.135,11746.0
2021-10-27,57.265,57.815,56.63,57.375,17821.0
2021-10-28,57.805,58.935,57.04,57.27,10089.0
2021-10-29,57.27,57.27,56.315,56.675,5105.0
2021-11-01,57.32,57.41,55.89,56.03,6140.0
2021-11-02,56.295,56.295,55.2,55.625,7998.0
2021-11-03,55.48,56.12,54.485,54.845,11622.0
2021-11-04,54.835,56.12,54.74,55.21,5424.0
2021-11-05,55.2,56.065,54.97,55.76,4571.0
2021-11-08,55.45,56.865,55.055,55.09,9930.0
2021-11-09,55.025,55.035,54.215,54.53,13188.0
2021-11-10,54.235,54.65,53.115,53.555,38473.0
2021-11-11,53.535,54.495,53.36,54.495,15232.0
2021-11-12,54.465,54.465,53.36,53.73,59395.0
2021-11-15,53.465,54.55,53.465,54.31,20835.0
2021-11-16,54.465,55.885,53.82,55.195,13311.0
2021-11-17,54.935,56.03,53.905,54.005,6826.0
2021-11-18,54.445,54.51,53.525,53.71,7657.0
2021-11-19,53.645,53.755,52.78,53.71,43777.0
2021-11-22,53.17,54.155,53.16,54.155,20292.0
2021-11-23,54.19,55.055,53.96,54.19,37007.0
2021-11-24,54.87,54.955,53.96,54.3,14208.0
2021-11-25,54.685,54.695,52.45,52.9,13275.0
2021-11-26,51.965,51.965,50.885,51.515,11443.0
2021-11-29,51.515,52.44,51.07,51.155,4581.0
2021-11-30,51.07,51.505,50.195,51.11,8896.0
2021-12-01,51.005,52.34,51.005,52.1,35477.0
2021-12-02,52.385,52.725,51.125,51.64,57112.0
2021-12-03,51.52,51.89,50.99,51.06,11919.0
2021-12-06,51.055,52.665,50.965,52.35,22591.0
2021-12-07,51.785,53.21,51.785,52.93,19072.0
2021-12-08,52.34,53.7,52.34,52.745,22978.0
2021-12-09,51.96,54.04,51.945,53.375,12197.0
2021-12-10,53.625,54.465,53.22,54.105,6678.0
2021-12-13,53.855,54.215,53.395,53.865,5473.0
2021-12-14,53.905,54.16,53.665,53.665,3586.0
2021-12-15,53.46,53.625,51.95,52.665,34924.0
2021-12-16,52.305,53.385,52.305,53.2,18537.0
2021-12-17,53.385,53.385,52.61,52.875,3552.0
2021-12-20,52.425,53.785,51.22,53.785,19152.0
2021-12-21,53.625,53.625,52.415,53.285,9764.0
2021-12-22,52.98,53.165,52.37,52.71,19037.0
2021-12-23,53.23,53.505,52.24,53.045,6030.0
2021-12-24,52.7,53.145,52.61,52.61,4228.0
2021-12-29,52.24,56.25,52.24,55.865,31395.0
2021-12-30,55.225,56.49,55.225,56.335,12536.0
2021-12-31,56.03,57.085,55.495,56.9,13004.0
2022-01-04,55.985,57.28,55.865,56.595,12144.0
2022-01-05,56.595,56.595,54.09,54.09,20683.0
2022-01-06,53.865,54.55,53.09,53.405,10928.0
2022-01-07,54.54,54.54,53.625,53.725,9544.0
2022-01-10,53.635,53.805,53.165,53.485,12019.0
2022-01-11,53.85,53.85,52.7,53.19,27545.0
2022-01-12,53.035,53.165,51.775,52.12,36878.0
2022-01-13,52.1,52.655,52.01,52.61,5098.0
2022-01-14,52.24,52.265,51.775,51.96,10502.0
2022-01-17,51.88,52.24,51.775,52.165,8236.0
2022-01-18,52.22,52.22,50.54,50.665,31131.0
2022-01-19,50.455,51.295,50.455,50.795,10315.0
2022-01-20,50.795,51.315,50.48,50.53,10573.0
2022-01-21,50.48,50.49,49.56,49.725,15513.0
2022-01-24,49.465,50.85,47.96,49.39,47834.0
2022-01-25,48.955,50.7,48.135,50.39,22646.0
2022-01-26,52.255,52.265,49.19,49.75,13220.0
2022-01-27,49.925,50.85,49.18,50.39,23607.0
2022-01-28,50.795,53.005,50.61,52.7,27431.0
2022-01-31,52.925,53.48,51.775,52.84,7980.0
2022-02-01,53.015,54.245,52.505,54.08,20942.0
2022-02-02,54.09,54.17,53.155,53.58,37850.0
2022-02-03,54.07,54.07,52.925,53.395,7348.0
2022-02-04,53.95,54.55,53.635,53.95,139269.0
2022-02-07,54.08,54.09,53.165,53.405,14954.0
2022-02-08,52.95,53.44,52.72,53.125,7730.0
2022-02-09,53.615,54.09,52.93,53.6,13234.0
2022-02-10,52.785,53.625,52.24,52.685,17220.0
2022-02-11,53.165,53.165,52.315,52.515,9889.0
2022-02-14,53.125,53.125,52.11,52.11,22987.0
2022-02-15,52.7,52.94,51.96,52.93,9646.0
2022-02-16,52.315,53.35,52.315,52.98,29620.0
2022-02-17,52.71,53.625,52.7,52.7,3884.0
2022-02-18,52.56,53.675,52.55,53.34,80574.0
2022-02-22,53.275,53.61,52.96,53.365,32839.0
2022-02-23,53.2,54.37,53.19,53.96,18722.0
2022-02-24,52.965,54.865,52.965,54.555,23429.0
2022-02-25,55.0,55.85,54.09,55.28,13584.0
2022-02-28,55.28,56.285,54.815,56.07,117789.0
2022-03-01,55.745,56.665,53.885,55.94,32282.0
2022-03-02,56.21,56.535,55.93,56.115,10041.0
2022-03-03,56.035,56.37,55.485,55.875,9878.0
2022-03-04,56.025,56.155,55.615,55.98,13465.0
2022-03-07,55.31,56.295,55.31,55.885,11642.0
2022-03-08,56.165,57.24,55.755,56.21,122376.0
2022-03-09,56.22,57.605,56.21,56.97,9912.0
2022-03-10,57.14,59.73,57.14,59.015,38172.0
2022-03-11,58.56,59.46,58.085,58.355,21024.0
2022-03-14,58.95,58.95,58.01,58.095,12336.0
2022-03-15,57.835,58.525,57.705,58.125,25325.0
2022-03-16,57.865,60.27,57.865,59.915,23145.0
2022-03-17,60.38,60.575,58.15,59.925,40279.0
2022-03-18,60.15,60.755,59.78,60.575,7568.0
2022-03-21,61.08,61.81,59.705,61.525,41657.0
2022-03-22,61.84,62.48,61.155,62.25,36431.0
2022-03-23,62.25,62.25,60.72,60.855,44400.0
2022-03-24,60.81,61.94,60.81,61.7,25298.0
2022-03-25,61.33,62.24,61.33,61.99,22498.0
2022-03-28,61.44,62.935,61.44,62.49,52462.0
2022-03-29,62.49,63.745,62.25,63.715,20829.0
2022-03-30,63.185,64.2,63.185,63.8,31304.0
2022-03-31,63.235,64.57,63.225,64.21,31939.0
2022-04-01,64.145,64.155,62.715,62.88,39439.0
2022-04-04,63.18,63.645,62.945,62.955,23947.0
2022-04-05,63.185,63.92,62.955,63.105,28012.0
2022-04-06,63.615,63.615,62.025,63.18,26764.0
2022-04-07,63.18,64.21,63.18,63.975,25303.0
2022-04-08,63.975,64.295,63.28,63.42,17442.0
2022-04-11,63.42,64.105,62.435,62.925,22630.0
2022-04-12,62.725,64.2,62.725,64.2,25366.0
2022-04-13,64.18,65.66,64.115,64.775,18504.0
2022-04-14,64.35,64.945,64.025,64.135,11162.0
2022-04-18,64.105,65.91,64.105,65.735,27687.0
2022-04-19,65.585,66.905,64.915,64.925,35396.0
2022-04-20,65.94,66.345,64.57,65.48,51731.0
2022-04-21,64.74,65.555,63.97,65.14,27472.0
2022-04-22,64.71,65.335,62.575,63.055,17461.0
2022-04-25,61.405,63.15,61.405,63.15,32791.0
2022-04-26,63.345,63.355,62.045,62.935,29647.0
2022-04-27,62.935,63.615,62.23,63.52,26119.0
2022-04-28,63.645,66.205,61.32,65.22,27966.0
2022-04-29,65.835,66.215,64.105,65.89,41484.0
2022-05-02,65.575,66.215,62.87,63.01,21157.0
2022-05-03,63.595,65.195,62.4,63.725,17303.0
2022-05-04,65.035,65.315,63.245,64.97,42369.0
2022-05-05,65.305,65.5,63.56,64.08,18882.0
2022-05-06,64.08,64.685,63.475,64.105,14378.0
2022-05-09,64.34,64.34,62.075,62.14,25685.0
2022-05-10,61.635,63.16,61.405,62.565,22402.0
2022-05-11,62.195,63.27,61.355,61.365,13436.0
2022-05-12,63.18,63.18,58.44,60.095,34328.0
2022-05-13,61.3,63.085,60.695,62.0,50476.0
2022-05-16,62.26,64.415,62.25,63.78,29008.0
2022-05-17,64.62,65.53,62.87,65.26,30703.0
2022-05-18,64.98,65.1,63.3,64.945,28430.0
2022-05-19,64.295,66.895,64.295,66.505,32196.0
2022-05-20,66.705,67.005,64.54,65.155,16172.0
2022-05-24,65.065,65.625,62.995,63.06,19104.0
2022-05-25,63.655,64.135,62.545,63.275,20120.0
2022-05-26,63.815,63.915,62.545,62.87,24971.0
2022-05-27,62.445,64.83,62.445,64.765,44253.0
2022-05-30,64.765,65.65,63.665,64.735,47251.0
2022-05-31,63.685,65.14,63.43,63.97,44055.0
2022-06-01,63.255,65.765,62.985,63.495,38426.0
2022-06-02,63.945,63.945,62.6,63.125,31500.0
2022-06-03,62.655,66.93,61.91,66.435,51486.0
2022-06-06,67.07,67.07,65.185,65.635,11661.0
2022-06-07,65.12,65.95,63.505,64.775,12373.0
2022-06-08,64.45,65.015,63.825,64.18,14300.0
2022-06-09,64.335,64.385,63.15,63.45,12482.0
2022-06-10,62.87,62.87,61.25,61.25,5584.0
2022-06-13,61.135,61.135,58.935,59.82,43993.0
2022-06-14,59.82,60.065,58.19,58.375,9806.0
2022-06-15,56.92,58.395,56.92,58.085,19795.0
2022-06-16,56.95,57.44,55.71,56.35,10676.0
2022-06-17,55.875,57.89,55.745,56.82,14732.0
2022-06-20,55.82,57.535,55.81,56.455,10653.0
2022-06-21,55.98,59.775,55.98,59.105,15885.0
2022-06-22,57.35,58.975,57.35,58.095,5365.0
2022-06-23,57.395,58.925,57.275,58.56,11112.0
2022-06-24,58.625,60.5,57.835,60.055,9127.0
2022-06-27,59.72,61.37,59.72,61.37,8037.0
2022-06-28,61.37,61.37,60.23,61.295,24818.0
2022-06-29,60.195,61.305,60.195,61.1,11598.0
2022-06-30,61.1,61.1,58.765,58.825,23106.0
2022-07-04,59.805,60.4,57.835,58.825,6976.0
2022-07-05,58.43,58.57,56.9,57.695,16044.0
2022-07-06,58.775,59.18,57.835,59.04,10554.0
2022-07-07,59.04,59.73,58.77,59.3,9180.0
2022-07-08,58.765,60.11,58.44,60.11,5634.0
2022-07-11,57.985,59.97,57.975,59.3,3406.0
2022-07-12,57.825,60.1,57.825,59.72,9225.0
2022-07-13,57.165,58.945,57.165,57.9,7850.0
2022-07-14,59.245,59.245,56.67,57.675,5526.0
2022-07-15,58.06,58.665,57.85,58.665,6104.0
2022-07-18,58.625,58.9,57.965,57.965,1588.0
2022-07-19,57.64,59.185,57.32,59.045,2893.0
2022-07-20,59.225,60.15,57.375,60.14,9833.0
2022-07-21,60.12,61.62,57.995,60.78,8067.0
2022-07-22,60.635,61.365,59.83,59.83,4676.0
2022-07-25,60.765,61.335,59.795,61.315,8975.0
2022-07-26,60.66,62.5,59.895,60.52,5482.0
2022-07-27,62.435,62.445,59.67,60.905,10355.0
2022-07-28,61.285,64.785,60.905,64.785,14574.0
2022-07-29,63.075,65.12,63.07,64.365,6386.0
2022-08-02,63.04,65.295,62.425,62.74,5651.0
2022-08-03,62.74,63.675,61.015,61.715,15703.0
2022-08-04,63.16,63.43,61.685,63.43,7608.0
2022-08-05,62.5,63.85,61.305,63.75,6066.0
2022-08-08,61.35,63.395,60.765,63.06,7682.0
2022-08-09,62.135,63.17,60.485,62.125,17004.0
2022-08-10,63.415,63.43,59.795,61.565,11174.0
2022-08-11,62.255,62.265,58.095,58.095,8186.0
2022-08-12,58.07,58.625,57.37,57.835,23673.0
2022-08-15,57.835,59.385,56.67,59.225,23513.0
2022-08-16,59.6,59.605,58.16,58.98,5104.0
2022-08-17,60.155,60.155,57.385,58.16,6772.0
2022-08-18,58.505,58.505,57.5,57.5,3315.0
2022-08-19,58.515,58.515,56.435,56.435,8623.0
2022-08-22,56.465,57.25,55.72,56.585,8437.0
2022-08-23,57.345,57.345,56.18,56.49,9880.0
2022-08-24,57.045,57.055,55.3,56.425,5668.0
2022-08-25,57.345,57.345,55.805,56.18,7935.0
2022-08-26,57.315,57.325,55.825,56.285,11914.0
2022-08-29,56.435,56.465,54.84,55.065,18099.0
2022-08-30,55.065,55.375,54.495,55.29,10965.0
2022-08-31,54.825,56.425,54.825,56.38,43874.0
2022-09-01,53.885,56.79,53.885,55.965,10346.0
2022-09-02,56.83,56.84,54.09,54.09,7400.0
2022-09-06,53.895,54.815,53.275,53.98,7111.0
2022-09-07,54.59,54.655,53.35,53.485,9379.0
2022-09-08,55.01,55.01,53.015,53.475,12603.0
2022-09-09,55.72,55.72,53.22,53.485,28087.0
2022-09-12,53.23,55.215,53.22,54.515,9591.0
2022-09-13,54.23,54.805,52.245,52.49,17756.0
2022-09-14,54.27,54.27,52.095,52.5,38444.0
2022-09-15,52.02,55.17,52.01,55.17,16833.0
2022-09-16,54.71,54.71,52.375,52.89,11508.0
2022-09-19,53.04,54.44,52.47,53.81,7599.0
2022-09-20,54.215,55.13,53.51,54.89,5408.0
2022-09-21,53.26,54.785,52.5,54.09,16652.0
2022-09-22,52.715,54.71,52.715,52.885,8323.0
2022-09-23,52.64,52.765,51.035,51.395,9434.0
2022-09-26,51.7,52.51,50.925,51.685,8660.0
2022-09-27,49.695,51.775,49.385,51.59,15843.0
2022-09-28,49.67,53.125,49.67,52.19,7161.0
2022-09-29,52.06,52.62,51.055,52.235,6119.0
2022-09-30,52.65,53.37,52.07,52.415,3636.0
2022-10-03,52.48,53.65,52.29,53.49,15914.0
2022-10-04,53.415,54.26,53.36,53.9,22934.0
2022-10-05,51.59,54.26,51.59,53.94,9229.0
2022-10-06,54.24,54.6,53.415,54.315,5734.0
2022-10-07,54.825,54.825,50.615,50.83,10425.0
2022-10-11,49.685,52.72,49.67,51.88,8162.0
2022-10-12,53.36,53.36,51.985,52.93,9648.0
2022-10-13,52.61,54.005,51.56,53.125,23221.0
2022-10-14,53.41,53.7,51.57,52.89,11775.0
2022-10-17,52.93,54.6,52.81,53.295,13148.0
2022-10-18,54.11,54.825,53.665,54.815,18380.0
2022-10-19,54.59,55.675,54.45,55.385,14506.0
2022-10-20,55.545,55.555,52.845,53.54,5349.0
2022-10-21,51.77,53.715,51.77,53.54,4774.0
2022-10-24,53.415,54.205,53.305,54.025,3065.0
2022-10-25,54.56,54.85,53.335,53.895,6721.0
2022-10-26,53.5,55.705,53.435,55.2,8371.0
2022-10-27,55.28,57.635,54.23,54.23,14623.0
2022-10-28,53.415,55.535,53.415,54.515,7972.0
2022-10-31,56.22,56.22,53.85,53.85,5531.0
2022-11-01,56.22,56.22,53.855,54.44,8554.0
2022-11-02,56.115,56.125,53.625,54.11,7865.0
2022-11-03,56.22,56.22,53.725,55.845,8063.0
2022-11-04,55.31,56.22,55.28,56.08,12823.0
2022-11-07,56.08,56.23,55.2,55.815,6230.0
2022-11-08,55.355,55.93,54.635,54.635,1819.0
2022-11-09,55.085,55.265,54.035,54.915,68520.0
2022-11-10,56.125,56.145,53.615,54.54,24830.0
2022-11-11,54.99,55.57,54.11,54.59,27240.0
2022-11-14,55.62,55.62,52.92,54.935,10105.0
2022-11-15,55.32,55.855,53.22,53.295,8685.0
2022-11-16,53.725,53.725,51.3,52.18,22808.0
2022-11-17,51.31,52.545,51.31,52.225,33615.0
2022-11-18,52.375,53.025,51.945,53.025,16393.0
2022-11-21,53.025,55.29,52.585,54.155,7344.0
2022-11-22,54.605,55.555,53.93,55.0,26149.0
2022-11-23,55.45,56.105,55.04,55.46,8041.0
2022-11-24,56.23,57.165,55.32,57.165,42053.0
2022-11-25,58.095,58.105,56.695,58.02,22129.0
2022-11-28,56.245,60.55,56.245,60.165,28807.0
2022-11-29,60.045,61.385,58.57,60.905,9670.0
2022-11-30,60.885,62.555,60.165,62.545,33649.0
2022-12-01,62.875,63.8,61.71,62.2,10319.0
2022-12-02,61.46,63.435,61.46,62.28,20609.0
2022-12-05,61.045,63.8,61.045,62.29,16616.0
2022-12-06,62.275,62.275,60.725,61.355,10590.0
2022-12-07,61.28,62.87,60.905,62.05,8255.0
2022-12-08,62.765,62.765,61.76,62.36,7091.0
2022-12-09,61.845,62.955,61.845,62.465,6080.0
2022-12-12,62.435,63.445,61.31,62.775,22112.0
2022-12-13,62.795,64.5,61.26,61.535,37162.0
2022-12-14,61.89,63.115,61.46,62.605,17979.0
2022-12-15,61.475,62.26,61.175,62.23,13294.0
2022-12-16,62.115,63.265,62.115,63.06,4835.0
2022-12-19,63.105,63.105,61.205,61.74,36036.0
2022-12-20,61.74,62.26,60.735,61.74,43093.0
2022-12-21,61.3,62.825,61.225,61.705,6594.0
2022-12-22,61.215,62.595,61.205,62.09,18689.0
2022-12-23,62.68,62.89,61.955,62.21,6766.0
2022-12-28,62.495,62.655,60.79,61.955,6933.0
2022-12-29,62.285,63.38,62.285,62.68,6561.0
2022-12-30,63.135,63.84,62.755,62.86,7196.0
2023-01-03,61.24,63.745,61.24,62.67,5989.0
2023-01-04,63.17,63.53,62.155,62.815,6364.0
2023-01-05,63.31,63.31,61.175,61.93,5188.0
2023-01-06,63.04,63.06,61.42,62.495,8065.0
2023-01-09,61.995,63.05,59.625,59.765,11053.0
2023-01-10,60.045,61.31,59.95,60.815,3677.0
2023-01-11,60.685,61.74,60.32,60.32,4357.0
2023-01-12,60.13,60.705,59.895,59.99,7682.0
2023-01-13,60.045,61.175,59.49,60.33,9632.0
2023-01-16,59.35,61.71,59.35,59.53,3999.0
2023-01-17,61.165,61.165,59.445,59.715,4423.0
2023-01-18,59.95,59.97,59.34,59.725,4605.0
2023-01-19,60.535,60.535,58.285,58.55,5291.0
2023-01-20,59.17,59.375,58.35,58.67,4207.0
2023-01-23,59.23,59.23,57.79,58.26,13037.0
2023-01-24,58.25,59.18,57.88,58.155,7266.0
2023-01-25,57.88,58.04,57.47,57.975,6059.0
2023-01-26,57.975,58.59,57.185,57.535,3779.0
2023-01-27,59.22,59.22,57.6,58.53,3742.0
2023-01-30,57.015,58.4,56.99,56.995,3479.0
2023-01-31,56.94,58.025,56.94,58.025,4718.0
2023-02-01,58.345,58.53,57.6,58.53,6303.0
2023-02-02,58.53,59.625,58.53,59.255,5899.0
2023-02-03,59.22,59.41,57.43,58.655,5256.0
2023-02-06,58.635,58.635,57.76,57.965,7076.0
2023-02-07,58.025,59.39,57.655,59.39,5310.0
2023-02-08,57.175,59.295,57.155,59.285,9804.0
2023-02-09,56.6,59.295,56.6,58.935,4503.0
2023-02-10,60.03,60.03,56.17,56.45,7714.0
2023-02-13,54.83,57.955,54.83,57.215,8873.0
2023-02-14,58.275,58.35,56.01,58.35,5375.0
2023-02-15,58.345,58.345,56.14,56.535,25721.0
2023-02-16,58.25,58.25,56.695,57.025,25232.0
2023-02-17,57.4,57.535,56.905,57.23,11867.0
2023-02-21,56.525,57.31,56.47,56.6,5809.0
2023-02-22,56.47,57.015,56.47,56.66,5048.0
2023-02-23,56.585,56.735,56.47,56.735,6535.0
2023-02-24,56.915,56.915,56.47,56.47,3732.0
2023-02-27,56.735,57.01,56.065,56.45,6423.0
2023-02-28,56.45,57.34,55.95,57.115,20418.0
2023-03-01,55.98,57.405,55.98,56.735,10703.0
2023-03-02,56.1,57.17,56.09,56.775,183310.0
2023-03-03,56.395,58.625,56.395,58.54,10698.0
2023-03-06,58.625,58.625,56.49,58.53,7004.0
2023-03-07,57.735,59.325,57.735,59.09,5460.0
2023-03-08,59.1,59.1,58.125,58.655,26220.0
2023-03-09,55.98,59.76,55.98,58.845,9802.0
2023-03-10,60.515,62.075,60.045,60.32,32393.0
2023-03-13,60.195,60.205,59.135,59.685,5853.0
2023-03-14,59.29,60.96,59.29,60.895,34421.0
2023-03-15,60.165,60.865,58.53,59.58,7541.0
2023-03-16,59.39,60.68,58.05,60.035,50129.0
2023-03-17,59.855,60.245,58.485,59.195,5645.0
2023-03-20,58.55,60.51,58.54,60.51,7698.0
2023-03-21,59.44,60.515,59.44,60.08,6557.0
2023-03-22,59.345,60.09,59.155,59.695,4156.0
2023-03-23,60.12,60.515,58.835,60.015,25943.0
2023-03-24,59.705,61.7,59.6,61.275,160295.0
2023-03-27,59.58,61.67,59.57,60.64,8135.0
2023-03-28,60.515,61.975,60.515,61.935,19049.0
2023-03-29,61.465,62.76,60.83,61.81,16021.0
2023-03-30,61.32,61.795,60.895,61.465,2096.0
2023-03-31,61.67,61.955,61.33,61.625,3986.0
2023-04-03,62.41,62.41,59.11,59.74,7676.0
2023-04-04,60.225,60.695,59.315,60.695,4468.0
2023-04-05,61.12,61.225,59.74,60.165,4255.0
2023-04-06,58.675,59.81,58.675,59.57,5232.0
2023-04-10,58.7,60.33,58.69,60.15,4150.0
2023-04-11,59.885,60.175,59.58,59.61,6146.0
2023-04-12,58.9,60.345,58.9,60.25,3084.0
2023-04-13,58.785,60.515,58.785,60.1,3424.0
2023-04-14,60.515,60.515,58.955,59.57,4215.0
2023-04-17,59.38,59.57,59.22,59.22,2677.0
2023-04-18,59.015,59.825,59.005,59.46,3693.0
2023-04-19,59.015,59.97,58.625,59.94,7532.0
2023-04-20,58.7,60.035,58.7,59.655,5345.0
2023-04-21,60.035,60.09,59.24,59.76,3637.0
2023-04-24,60.035,60.045,57.69,57.905,2498.0
2023-04-25,60.3,60.31,57.575,58.835,3916.0
2023-04-26,58.335,61.045,58.04,60.51,10827.0
2023-04-27,59.97,59.97,58.35,58.435,4306.0
2023-04-28,57.785,60.555,57.785,59.39,4466.0
2023-05-01,61.34,61.34,58.985,59.46,2865.0
2023-05-02,58.095,59.04,57.215,57.215,3870.0
2023-05-03,57.215,58.59,57.215,57.955,13133.0
2023-05-04,58.425,59.145,58.21,59.145,10022.0
2023-05-05,59.4,59.895,59.24,59.665,4596.0
2023-05-08,59.665,59.855,59.145,59.78,2952.0
2023-05-09,58.73,59.28,58.435,58.76,3073.0
2023-05-10,58.305,59.135,57.995,58.275,6967.0
2023-05-11,58.54,58.615,57.73,58.615,3169.0
2023-05-12,60.015,60.755,59.06,59.675,6089.0
2023-05-15,60.51,60.515,57.36,58.155,9122.0
2023-05-16,58.17,58.955,57.87,58.785,4883.0
2023-05-17,59.56,59.57,58.36,59.57,2705.0
2023-05-18,59.555,59.76,57.215,59.705,1138.0
2023-05-19,58.22,60.055,58.115,58.115,3581.0
2023-05-23,58.285,59.085,57.915,58.135,5447.0
2023-05-24,57.885,57.895,57.22,57.29,2387.0
2023-05-25,57.755,58.01,56.005,56.005,7507.0
2023-05-26,56.46,56.47,55.855,56.415,6930.0
2023-05-29,55.57,56.245,55.095,55.58,1682.0
2023-05-30,54.915,55.815,54.62,55.465,7285.0
2023-05-31,56.035,56.11,54.38,56.11,7663.0
2023-06-01,56.11,56.33,54.855,55.245,10812.0
2023-06-02,55.58,56.32,55.075,56.31,7193.0
2023-06-05,56.945,56.955,54.97,55.325,3609.0
2023-06-06,55.325,55.425,54.66,55.425,1303.0
2023-06-07,54.95,55.655,54.59,54.61,4812.0
2023-06-08,54.38,55.39,54.06,55.22,4362.0
2023-06-09,55.455,56.045,55.08,55.825,5365.0
2023-06-12,56.045,56.175,55.75,55.835,2351.0
2023-06-13,55.805,56.045,55.615,55.77,3412.0
2023-06-14,56.025,56.045,55.665,56.045,402.0
2023-06-15,55.105,56.045,55.095,55.675,3119.0
2023-06-16,55.735,55.8,55.33,55.6,1804.0
2023-06-19,55.38,56.14,55.38,55.96,1370.0
2023-06-20,55.73,56.045,55.14,55.14,3274.0
2023-06-21,55.095,56.045,54.855,55.35,3423.0
2023-06-22,55.095,56.27,54.805,56.075,4347.0
2023-06-23,55.79,56.91,55.23,56.555,2508.0
2023-06-26,56.795,57.575,56.635,57.385,16258.0
2023-06-27,57.79,58.145,57.165,57.555,7609.0
2023-06-28,56.995,59.19,56.995,58.885,22905.0
2023-06-29,59.16,59.16,58.455,58.97,6925.0
2023-06-30,59.7,59.845,58.43,58.45,6540.0
2023-07-04,57.755,58.465,55.23,58.275,8373.0
2023-07-05,57.965,59.5,57.955,59.02,4303.0
2023-07-06,58.905,59.035,58.455,58.895,4787.0
2023-07-07,58.655,58.96,57.945,58.21,14198.0
2023-07-10,57.515,58.655,57.415,58.655,5480.0
2023-07-11,58.895,58.895,57.895,58.22,8427.0
2023-07-12,57.895,58.83,57.895,58.79,7986.0
2023-07-13,58.17,59.16,58.17,58.81,4572.0
2023-07-14,58.8,59.445,58.8,59.0,7278.0
2023-07-17,58.895,60.13,58.895,59.665,12862.0
2023-07-18,60.555,60.555,59.095,59.89,1603.0
2023-07-19,59.89,60.555,59.51,60.33,12365.0
2023-07-20,60.33,60.985,60.32,60.65,5698.0
2023-07-21,60.215,61.43,60.205,61.175,12191.0
2023-07-24,61.41,61.63,60.47,61.45,4850.0
2023-07-25,60.355,61.335,60.35,61.335,2832.0
2023-07-26,58.95,61.23,58.94,60.52,13508.0
2023-07-27,60.11,60.165,59.59,59.93,8056.0
2023-07-28,59.51,60.025,58.895,59.305,14048.0
2023-07-31,59.305,60.255,59.13,60.255,4878.0
2023-08-01,60.255,60.255,59.13,59.13,6143.0
2023-08-02,59.13,60.415,59.13,60.32,3855.0
2023-08-03,60.045,60.51,59.51,59.685,2133.0
2023-08-04,59.92,60.71,59.455,59.73,6073.0
2023-08-08,60.32,60.32,59.275,59.655,3014.0
2023-08-09,60.07,60.08,58.895,59.655,12452.0
2023-08-10,59.655,60.605,59.475,60.035,1922.0
2023-08-11,53.195,53.195,51.77,52.53,77918.0
2023-08-14,51.875,52.245,50.005,50.395,42599.0
2023-08-15,50.8,50.81,50.195,50.685,40195.0
2023-08-16,50.97,50.97,49.445,49.605,59197.0
2023-08-17,49.765,49.775,48.785,49.025,29879.0
2023-08-18,48.69,50.07,48.685,49.405,25588.0
2023-08-21,49.395,50.555,49.395,50.395,15399.0
2023-08-22,51.025,51.025,49.905,50.11,13126.0
2023-08-23,50.375,50.605,50.1,50.205,25219.0
2023-08-24,50.595,50.73,49.705,49.705,4118.0
2023-08-25,49.685,50.565,49.66,49.755,5212.0
2023-08-28,50.66,50.66,49.58,49.745,3820.0
2023-08-29,49.85,50.27,49.745,50.06,17852.0
2023-08-30,50.06,50.405,49.89,50.115,5633.0
2023-08-31,50.115,52.515,49.82,50.49,17408.0
2023-09-01,51.11,51.11,50.215,50.805,5456.0
2023-09-05,51.54,51.55,49.85,49.85,7206.0
2023-09-06,50.405,50.425,49.565,49.975,10594.0
2023-09-07,49.67,50.795,49.47,49.535,15513.0
2023-09-08,49.745,49.87,49.17,49.17,9836.0
2023-09-11,49.2,49.575,49.19,49.275,6537.0
2023-09-12,48.95,50.335,48.95,50.135,9720.0
2023-09-13,50.135,50.355,49.715,50.32,6026.0
2023-09-14,50.135,50.795,49.8,49.81,10594.0
2023-09-15,49.38,49.945,49.37,49.66,11805.0
2023-09-18,49.05,49.965,49.04,49.41,14064.0
2023-09-19,49.41,50.605,48.94,49.2,6698.0
2023-09-20,49.2,49.4,47.795,48.16,18841.0
2023-09-21,47.75,49.295,47.365,48.55,38237.0
2023-09-22,48.255,49.05,48.1,49.04,5831.0
2023-09-25,47.94,49.895,47.94,49.41,7036.0
2023-09-26,48.98,49.65,48.885,49.325,14003.0
2023-09-27,48.885,50.575,48.875,49.325,28040.0
2023-09-28,49.18,49.575,48.715,49.04,3205.0
2023-09-29,49.055,49.66,48.54,48.73,57389.0
2023-10-02,48.14,48.37,47.54,48.37,34468.0
2023-10-03,47.92,48.16,47.54,48.025,5588.0
2023-10-04,47.775,48.15,47.71,48.15,5219.0
2023-10-05,47.93,48.58,47.75,48.55,2153.0
2023-10-06,48.705,48.705,47.75,48.265,4282.0
2023-10-10,48.705,48.79,47.995,48.685,22435.0
2023-10-11,48.705,48.705,47.51,47.75,8560.0
2023-10-12,47.75,47.94,46.935,47.46,62640.0
2023-10-13,47.33,47.595,46.985,47.35,5587.0
2023-10-16,48.695,48.695,47.28,48.275,4917.0
2023-10-17,48.14,48.18,47.49,48.005,5685.0
2023-10-18,47.75,47.76,47.51,47.76,5741.0
2023-10-19,47.655,47.655,45.965,45.97,16406.0
2023-10-20,45.78,46.375,45.22,45.22,12746.0
2023-10-23,44.98,45.335,44.185,44.185,25332.0
2023-10-24,44.185,45.275,44.185,44.815,60125.0
2023-10-25,45.085,46.805,44.885,46.785,10228.0
2023-10-26,46.765,47.55,45.76,47.435,14157.0
2023-10-27,47.195,47.93,46.995,46.995,17035.0
2023-10-30,46.9,47.435,46.9,47.27,5335.0
2023-10-31,47.27,47.655,47.185,47.435,7186.0
2023-11-01,47.52,47.775,46.87,47.195,4739.0
2023-11-02,47.54,48.215,46.795,48.075,13011.0
2023-11-03,48.2,48.53,47.98,47.98,5454.0
2023-11-06,48.13,48.13,47.69,47.69,2508.0
2023-11-07,47.69,47.77,46.91,47.55,2102.0
2023-11-08,47.51,47.72,47.335,47.335,2044.0
2023-11-09,47.73,49.22,47.73,48.705,20269.0
2023-11-10,48.465,49.04,48.415,48.625,3952.0
2023-11-13,48.13,49.79,48.13,49.525,5883.0
2023-11-14,49.67,50.64,49.67,50.415,6357.0
2023-11-15,51.425,51.425,50.26,50.26,3915.0
2023-11-16,50.01,50.63,50.01,50.615,2642.0
2023-11-17,50.95,51.07,50.615,50.625,4307.0
2023-11-20,50.585,50.585,50.01,50.01,2779.0
2023-11-21,50.325,50.325,49.475,49.475,4831.0
2023-11-22,49.525,50.22,49.325,49.325,7213.0
2023-11-23,49.23,49.46,48.99,48.99,2577.0
2023-11-24,49.18,49.41,48.83,49.18,5558.0
2023-11-27,49.315,49.63,48.99,49.105,16736.0
2023-11-28,50.23,50.775,49.42,49.735,62116.0
2023-11-29,49.85,53.48,49.85,52.42,26746.0
2023-11-30,53.03,54.595,52.37,53.795,20611.0
2023-12-01,53.795,54.76,52.865,53.01,18229.0
2023-12-04,53.575,53.575,52.755,53.095,6959.0
2023-12-05,52.535,54.365,52.515,54.05,21742.0
2023-12-06,54.395,55.39,54.07,55.285,11208.0
2023-12-07,55.305,55.315,54.335,54.98,14981.0
2023-12-08,54.615,55.295,54.18,54.365,9383.0
2023-12-11,54.17,54.46,53.71,54.16,4578.0
2023-12-12,54.16,54.585,53.97,54.345,9026.0
2023-12-13,53.885,55.41,53.885,55.025,4809.0
2023-12-14,55.11,55.265,54.345,54.46,8406.0
2023-12-15,54.47,55.13,54.25,55.085,13445.0
2023-12-18,54.825,55.065,54.03,54.315,18000.0
2023-12-19,53.94,55.18,53.825,55.17,5965.0
2023-12-20,55.14,55.14,53.74,55.015,25481.0
2023-12-21,55.505,55.515,54.23,55.295,39649.0
2023-12-22,54.775,55.21,54.7,54.995,1789.0
2023-12-27,54.97,55.225,54.555,54.825,2313.0
2023-12-28,54.805,55.275,54.625,55.275,4051.0
2023-12-29,54.605,55.22,54.605,54.98,1814.0
2024-01-02,54.48,55.085,54.22,55.075,5181.0
2024-01-03,55.2,55.275,54.44,55.095,8786.0
2024-01-04,54.765,54.765,53.095,53.25,3820.0
2024-01-05,52.74,52.925,52.1,52.56,7208.0
2024-01-08,52.73,52.925,52.615,52.77,5012.0
2024-01-09,52.78,53.07,52.3,52.3,12252.0
2024-01-10,52.915,52.915,51.705,51.955,5676.0
2024-01-11,51.725,52.29,51.715,52.03,4607.0
2024-01-12,52.06,52.76,52.02,52.3,4685.0
2024-01-15,51.985,52.77,51.975,52.77,1875.0
2024-01-16,52.215,52.99,52.155,52.8,10114.0
2024-01-17,53.615,53.75,52.78,53.335,2509.0
2024-01-18,52.6,53.585,52.6,53.25,2222.0
2024-01-19,53.645,53.645,51.985,51.985,6122.0
2024-01-22,51.84,53.68,51.83,53.31,4434.0
2024-01-23,53.26,54.625,53.26,54.24,9061.0
2024-01-24,53.27,54.795,53.27,54.555,3075.0
2024-01-25,53.78,55.075,53.76,54.605,5702.0
2024-01-26,54.605,55.39,54.315,54.775,7036.0
2024-01-29,54.51,54.51,53.75,54.24,2883.0
2024-01-30,54.22,54.7,53.74,54.26,5705.0
2024-01-31,53.76,54.7,53.75,54.365,4572.0
2024-02-01,55.21,55.21,54.22,54.23,7326.0
2024-02-02,54.22,54.985,53.94,54.985,18095.0
2024-02-05,54.97,55.66,54.7,54.89,6887.0
2024-02-06,54.49,55.65,54.49,55.65,11928.0
2024-02-07,55.65,56.14,55.465,55.805,10456.0
2024-02-08,54.64,56.045,54.64,55.85,3346.0
2024-02-09,55.795,56.045,55.545,55.645,7121.0
2024-02-12,55.89,56.62,55.755,56.11,9291.0
2024-02-13,55.945,56.31,55.45,56.31,6449.0
2024-02-14,56.32,56.965,56.045,56.965,9636.0
2024-02-15,57.57,58.77,56.915,58.72,20047.0
2024-02-16,58.72,58.72,57.1,57.205,4680.0
2024-02-20,57.685,58.385,57.215,57.98,7736.0
2024-02-21,57.98,58.385,56.39,56.715,6635.0
2024-02-22,56.715,57.135,56.62,56.62,1218.0
2024-02-23,56.765,56.765,55.235,55.59,4314.0
2024-02-26,55.66,56.035,55.275,55.68,10277.0
2024-02-27,55.485,55.6,54.935,55.03,10598.0
2024-02-28,56.16,56.16,54.465,55.235,38710.0
2024-02-29,54.07,57.415,54.07,57.03,11845.0
2024-03-01,57.03,57.28,56.535,56.825,4214.0
2024-03-04,56.825,57.665,56.13,56.645,7683.0
2024-03-05,56.14,56.855,55.61,55.61,13458.0
2024-03-06,55.95,57.895,55.86,56.905,15532.0
2024-03-07,57.86,58.135,56.69,56.835,12747.0
2024-03-08,56.95,57.725,56.78,57.04,6653.0
2024-03-11,56.515,56.895,56.075,56.46,3445.0
2024-03-12,55.735,56.48,55.735,56.065,3380.0
2024-03-13,55.995,56.605,55.96,56.47,2978.0
2024-03-14,56.895,57.04,56.245,56.895,3788.0
2024-03-15,56.65,56.895,56.015,56.285,3207.0
2024-03-18,54.85,56.885,54.485,54.485,8714.0
2024-03-19,56.095,56.095,54.485,55.14,3567.0
2024-03-20,54.485,55.89,54.485,55.545,4220.0
2024-03-21,55.92,55.92,54.86,54.86,9131.0
2024-03-22,54.965,55.175,54.85,54.965,3782.0
2024-03-25,54.81,55.38,54.485,54.485,3169.0
2024-03-26,54.485,55.765,54.485,54.485,14087.0
2024-03-27,54.52,55.06,54.0,54.81,2922.0
2024-03-28,54.425,56.275,54.425,54.77,7198.0
2024-04-01,54.965,54.965,54.05,54.755,5248.0
2024-04-02,54.29,56.13,54.24,55.93,9577.0
2024-04-03,55.185,57.24,55.165,57.115,8347.0
2024-04-04,57.335,57.85,56.005,56.5,9792.0
2024-04-05,56.17,58.03,56.17,57.81,9598.0
2024-04-08,57.81,57.81,56.41,56.605,5433.0
2024-04-09,56.635,56.635,55.225,55.225,2880.0
2024-04-10,54.965,55.505,53.895,53.895,2050.0
2024-04-11,54.625,54.625,52.245,54.0,8788.0
2024-04-12,53.72,53.72,52.985,53.25,4608.0
2024-04-15,54.0,54.0,52.535,52.805,9773.0
2024-04-16,53.45,53.48,52.215,53.47,3581.0
2024-04-17,53.52,53.875,52.97,53.51,1632.0
2024-04-18,53.74,53.99,52.92,53.26,3328.0
2024-04-19,53.275,53.335,52.795,52.89,2237.0
2024-04-22,52.795,53.54,52.755,53.54,4133.0
2024-04-23,52.87,53.855,52.87,53.035,6148.0
2024-04-24,53.595,53.77,53.035,53.275,2319.0
2024-04-25,53.275,53.275,52.795,53.25,2337.0
2024-04-26,53.25,53.97,53.23,53.335,6282.0
2024-04-29,53.23,54.965,53.21,54.965,7133.0
2024-04-30,53.645,55.39,52.66,53.0,7535.0
2024-05-01,52.745,53.97,52.13,52.65,3366.0
2024-05-02,53.095,53.69,52.19,52.225,3700.0
2024-05-03,52.96,52.96,51.54,51.705,14524.0
2024-05-06,52.1,52.315,51.145,52.305,5565.0
2024-05-07,52.305,53.905,52.07,53.905,10025.0
2024-05-08,53.98,54.0,53.065,53.47,4823.0
2024-05-09,51.995,53.035,51.59,52.19,14469.0
2024-05-10,52.195,54.59,52.19,53.855,8842.0
2024-05-13,53.915,54.76,53.875,53.98,13850.0
2024-05-14,54.0,54.965,54.0,54.415,23792.0
2024-05-15,55.445,56.65,54.965,56.315,19165.0
2024-05-16,56.315,57.155,55.65,55.995,10275.0
2024-05-17,56.44,56.51,55.59,55.94,6603.0
2024-05-21,55.94,56.41,55.35,56.16,6506.0
2024-05-22,56.12,56.12,55.465,55.85,8020.0
2024-05-23,55.755,55.755,55.03,55.505,8923.0
2024-05-24,55.495,55.495,54.155,54.365,5690.0
2024-05-27,54.29,54.29,53.81,53.815,6677.0
2024-05-28,54.06,54.08,53.025,53.025,9286.0
2024-05-29,53.625,53.655,52.5,53.305,6391.0
2024-05-30,53.35,53.645,52.605,52.715,3683.0
2024-05-31,52.82,53.45,52.255,53.45,3768.0
2024-06-03,53.655,53.655,52.565,53.295,7343.0
2024-06-04,52.42,53.655,52.42,53.635,8297.0
2024-06-05,53.12,53.645,52.985,53.17,6739.0
2024-06-06,52.335,54.755,52.19,53.625,17690.0
2024-06-07,54.755,54.91,53.1,53.39,11727.0
2024-06-10,53.03,54.6,53.015,53.275,14588.0
2024-06-11,53.205,53.535,52.665,52.925,7043.0
2024-06-12,53.255,54.755,52.72,54.61,8459.0
2024-06-13,55.23,55.23,52.82,53.815,8339.0
2024-06-14,53.815,53.815,52.55,52.665,4505.0
2024-06-17,52.46,53.815,52.335,52.905,10539.0
2024-06-18,52.335,54.175,52.335,53.71,10709.0
2024-06-19,53.955,54.67,53.955,54.67,2704.0
2024-06-20,54.95,55.145,54.03,54.285,15755.0
2024-06-21,54.05,54.08,53.285,53.73,3878.0
2024-06-24,54.08,54.265,53.245,53.69,10920.0
2024-06-25,52.985,54.275,52.965,54.275,5165.0
2024-06-26,54.275,54.515,53.07,53.47,7707.0
2024-06-27,53.5,54.42,53.015,54.42,8511.0
2024-06-28,54.41,54.74,53.12,54.515,13067.0
2024-07-02,54.37,54.515,52.86,52.86,10975.0
2024-07-03,52.875,53.36,52.09,52.43,7122.0
2024-07-04,52.79,52.8,51.85,52.24,837.0
2024-07-05,50.54,52.19,50.54,51.365,4808.0
2024-07-08,51.365,52.84,51.365,52.43,10410.0
2024-07-09,52.695,52.715,51.315,51.615,11126.0
2024-07-10,51.665,52.265,51.29,52.265,11458.0
2024-07-11,51.61,52.915,51.61,52.5,10766.0
2024-07-12,52.81,53.825,52.55,53.39,4120.0
2024-07-15,51.355,53.015,51.345,52.48,9070.0
2024-07-16,53.04,53.44,52.575,53.13,6486.0
2024-07-17,53.1,53.875,52.945,53.325,5532.0
2024-07-18,54.755,54.755,52.655,52.73,5514.0
2024-07-19,52.335,53.595,52.335,53.595,9006.0
2024-07-22,54.545,54.75,53.585,53.815,13015.0
2024-07-23,53.585,54.175,52.665,53.79,13368.0
2024-07-24,53.305,54.68,53.305,54.255,7733.0
2024-07-25,54.485,55.24,54.235,54.34,10716.0
2024-07-26,55.0,55.0,54.275,54.755,4185.0
2024-07-29,54.285,54.775,53.535,54.215,8002.0
2024-07-30,53.925,54.485,53.43,53.74,2874.0
2024-07-31,53.505,54.485,53.49,54.465,8189.0
2024-08-01,54.44,54.565,54.165,54.525,13612.0
2024-08-02,54.3,54.43,53.38,53.8,6684.0
2024-08-06,52.355,54.12,51.56,51.965,13497.0
2024-08-07,51.985,52.82,51.075,52.43,6079.0
2024-08-08,50.675,50.675,45.92,46.605,50442.0
2024-08-09,46.735,48.45,43.755,44.385,44373.0
2024-08-12,44.59,46.405,44.58,45.6,21939.0
2024-08-13,45.385,45.86,44.89,44.9,13780.0
2024-08-14,45.29,45.29,44.455,44.57,33192.0
2024-08-15,45.0,45.485,44.63,45.455,26962.0
2024-08-16,45.665,45.685,44.745,45.165,13382.0
2024-08-19,45.455,45.475,44.91,45.065,9961.0
2024-08-20,45.29,45.29,44.825,44.98,6972.0
2024-08-21,44.825,44.95,44.435,44.53,8569.0
2024-08-22,44.53,44.53,43.33,43.475,24961.0
2024-08-23,43.03,43.655,42.715,43.575,41333.0
2024-08-26,43.8,44.85,43.39,44.17,40915.0
2024-08-27,43.76,44.745,43.44,43.565,9430.0
2024-08-28,43.265,43.76,43.05,43.465,11352.0
2024-08-29,43.73,44.3,43.145,43.535,28503.0
2024-08-30,43.535,44.2,43.33,44.18,11563.0
2024-09-03,44.19,44.365,43.145,43.155,18842.0
2024-09-04,43.05,43.79,43.04,43.255,13096.0
2024-09-05,43.41,44.16,42.775,43.0,13516.0
2024-09-06,43.485,43.485,41.81,41.81,21769.0
2024-09-09,42.405,43.0,41.935,42.99,19869.0
2024-09-10,43.625,43.625,42.465,42.97,14916.0
2024-09-11,44.07,44.07,42.465,43.34,14798.0
2024-09-12,43.635,43.875,42.54,43.38,29476.0
2024-09-13,43.975,43.975,43.02,43.095,9184.0
2024-09-16,43.35,44.275,43.095,44.1,32509.0
2024-09-17,44.265,46.51,44.265,46.245,48553.0
2024-09-18,46.53,47.29,46.255,46.56,46828.0
2024-09-19,46.605,47.145,46.315,46.315,14236.0
2024-09-20,46.605,46.775,46.14,46.775,18643.0
2024-09-23,46.315,46.95,45.955,46.375,20203.0
2024-09-24,46.39,46.8,46.14,46.595,14053.0
2024-09-25,46.235,46.315,45.425,45.61,14465.0
2024-09-26,46.03,46.03,45.535,45.63,11931.0
2024-09-27,45.875,45.875,44.45,44.51,13928.0
2024-09-30,44.655,45.35,44.655,44.775,8466.0
2024-10-01,44.655,45.64,44.44,45.64,11248.0
2024-10-02,45.455,46.19,45.215,45.435,10471.0
2024-10-03,45.69,46.15,45.35,46.15,10313.0
2024-10-04,46.315,46.315,45.025,45.025,8864.0
2024-10-07,45.565,45.575,44.615,45.055,15597.0
2024-10-08,45.33,47.775,45.2,47.29,25702.0
2024-10-09,47.775,49.365,47.465,48.995,65484.0
2024-10-10,48.38,49.365,48.38,49.32,11999.0
2024-10-11,49.325,50.255,49.24,49.64,27757.0
2024-10-15,48.595,49.59,48.48,49.355,27673.0
2024-10-16,49.6,49.6,49.095,49.29,26905.0
2024-10-17,50.205,50.205,48.985,49.57,5317.0
2024-10-18,49.57,49.97,49.22,49.6,18175.0
2024-10-21,49.375,49.725,49.025,49.21,7014.0
2024-10-22,49.015,49.725,48.315,48.51,17949.0
2024-10-23,48.315,49.13,48.03,48.565,21202.0
2024-10-24,48.75,48.75,47.31,48.07,30711.0
2024-10-25,48.685,48.695,47.61,47.835,6689.0
2024-10-28,48.74,48.74,46.975,47.69,12391.0
2024-10-29,47.925,47.925,47.115,47.32,4284.0
2024-10-30,47.925,47.925,47.105,47.35,13016.0
2024-10-31,47.62,47.62,46.8,46.83,18395.0
2024-11-01,47.105,47.395,46.625,46.625,15560.0
2024-11-04,47.475,47.475,46.985,47.145,8536.0
2024-11-05,46.84,48.645,46.84,48.645,13354.0
2024-11-06,48.295,49.495,47.98,48.545,31983.0
2024-11-07,48.545,48.91,47.72,48.155,31838.0
2024-11-08,47.68,48.9,47.66,47.955,6523.0
2024-11-11,48.01,48.08,47.035,48.08,28914.0
2024-11-12,48.03,48.93,46.94,47.135,20764.0
2024-11-13,47.365,48.36,46.85,47.24,45449.0
2024-11-14,47.34,48.54,46.985,47.66,32648.0
2024-11-15,47.395,47.775,46.42,47.095,28770.0
2024-11-18,46.41,48.225,46.4,47.74,20193.0
2024-11-19,46.91,47.29,46.42,46.685,14883.0
2024-11-20,46.45,47.73,46.45,47.73,18603.0
2024-11-21,48.4,48.4,46.975,46.975,23115.0
2024-11-22,47.395,47.775,47.165,47.545,28338.0
2024-11-25,47.62,47.775,46.765,46.82,41733.0
2024-11-26,46.55,50.965,45.835,46.78,74407.0
2024-11-27,46.81,46.82,45.63,46.375,45855.0
2024-11-28,46.57,47.57,46.56,46.85,70050.0
2024-11-29,47.065,48.02,46.285,47.29,73870.0
2024-12-02,47.135,49.745,47.035,49.23,72719.0
2024-12-03,49.035,50.105,48.93,49.26,55864.0
2024-12-04,49.485,49.495,48.645,48.79,19050.0
2024-12-05,48.965,49.64,48.85,48.88,12448.0
2024-12-06,48.87,49.115,48.655,48.995,30848.0
2024-12-09,49.145,49.935,47.625,47.8,31619.0
2024-12-10,47.605,47.945,47.115,47.3,30521.0
2024-12-11,47.095,47.635,47.095,47.2,18109.0
2024-12-12,47.25,47.455,46.495,46.575,30533.0
2024-12-13,46.545,47.39,45.485,45.73,32086.0
2024-12-16,46.24,46.575,45.84,46.25,19409.0
2024-12-17,47.435,47.435,46.065,46.8,16121.0
2024-12-18,46.575,47.39,45.73,45.895,40478.0
2024-12-19,45.68,46.085,44.615,44.635,32338.0
2024-12-20,44.75,45.78,44.14,45.405,12227.0
2024-12-23,45.26,45.965,45.16,45.965,13425.0
2024-12-24,46.035,47.535,46.035,47.27,23647.0
2024-12-27,46.78,47.475,46.76,46.955,17383.0
2024-12-30,46.22,47.38,46.21,47.34,29921.0
2024-12-31,47.055,47.88,46.82,47.405,18259.0
2025-01-02,47.24,47.985,46.87,47.125,16034.0
2025-01-03,46.84,47.995,46.84,47.77,18021.0
2025-01-06,47.8,48.8,47.575,48.17,28744.0
2025-01-07,48.255,48.645,48.085,48.475,25376.0
2025-01-08,48.445,48.535,47.34,47.73,29352.0
2025-01-09,48.525,48.525,47.655,47.75,7696.0
2025-01-10,47.77,47.945,47.31,47.31,16976.0
2025-01-13,47.27,47.84,46.84,47.055,29797.0
2025-01-14,47.055,47.645,46.505,47.645,131806.0
2025-01-15,47.635,49.28,47.545,49.015,15524.0
2025-01-16,48.985,48.985,47.565,47.565,192415.0
2025-01-17,47.89,48.505,47.86,48.29,45464.0
2025-01-20,47.83,48.34,47.83,48.045,2887.0
2025-01-21,47.8,49.515,47.8,49.515,20146.0
2025-01-22,49.475,50.89,49.415,50.89,35157.0
2025-01-23,50.26,51.085,50.085,50.88,34060.0
2025-01-24,50.495,50.83,50.23,50.435,12086.0
2025-01-27,50.625,50.645,49.22,49.85,17764.0
2025-01-28,49.36,50.015,49.045,49.605,21133.0
2025-01-29,49.505,50.435,48.565,48.565,18499.0
2025-01-30,49.78,49.78,48.545,49.055,17814.0
2025-01-31,49.065,49.425,48.085,48.32,25812.0
2025-02-03,46.34,47.425,44.945,47.21,49281.0
2025-02-04,47.555,48.67,47.39,48.27,31696.0
2025-02-05,47.995,48.35,47.015,47.35,14939.0
2025-02-06,48.025,49.645,46.88,47.66,25798.0
2025-02-07,47.66,48.645,47.455,48.29,29761.0
2025-02-10,48.3,49.67,48.28,49.22,26620.0
2025-02-11,49.505,49.645,49.025,49.475,18145.0
2025-02-12,49.635,49.635,48.475,48.73,20700.0
2025-02-13,47.82,50.465,43.16,44.095,95601.0
2025-02-14,43.67,45.905,43.405,43.63,84193.0
2025-02-18,44.095,44.125,42.28,42.935,47517.0
2025-02-19,43.14,43.965,42.945,43.38,25950.0
2025-02-20,43.535,44.105,43.28,43.415,23183.0
2025-02-21,43.31,43.63,42.64,42.955,31951.0
2025-02-24,42.605,43.515,42.555,42.975,13805.0
2025-02-25,43.325,43.345,42.15,42.375,28132.0
2025-02-26,42.385,42.83,41.965,42.3,12186.0
2025-02-27,42.22,42.665,41.45,41.59,24499.0
2025-02-28,41.45,41.55,40.405,41.42,82396.0
2025-03-03,40.85,41.43,39.92,40.71,86798.0
2025-03-04,39.83,39.83,38.98,39.17,42151.0
2025-03-05,38.895,39.78,38.855,39.78,50751.0
2025-03-06,39.75,40.885,39.2,40.06,23491.0
2025-03-07,40.225,41.175,39.97,41.175,38329.0
2025-03-10,40.995,41.105,39.31,39.95,25313.0
2025-03-11,39.92,40.66,39.375,39.535,36032.0
2025-03-12,39.88,39.88,39.18,39.605,22181.0
2025-03-13,39.605,40.945,39.605,39.97,58209.0
2025-03-14,40.325,41.675,40.285,41.45,32143.0
2025-03-17,41.095,42.19,40.915,41.765,34311.0
2025-03-18,42.13,43.07,42.13,42.695,38636.0
2025-03-19,43.03,43.985,42.745,43.425,35610.0
2025-03-20,43.51,44.055,43.385,43.52,32205.0
2025-03-21,43.53,44.065,42.9,43.04,27982.0
2025-03-24,43.62,44.215,43.355,43.53,31925.0
2025-03-25,43.905,44.745,43.6,44.26,70874.0
2025-03-26,43.915,44.4,42.99,42.99,16700.0
2025-03-27,43.325,43.5,42.93,43.425,35024.0
2025-03-28,43.175,43.425,42.19,42.415,36382.0
2025-03-31,42.05,43.69,41.825,43.445,34908.0
2025-04-01,43.445,44.215,42.645,43.84,22646.0
2025-04-02,43.165,43.955,42.79,43.425,24926.0
2025-04-03,42.575,42.585,41.215,41.855,20266.0
2025-04-04,42.17,42.435,40.67,41.655,47479.0
2025-04-07,39.88,42.575,39.84,41.685,42472.0
2025-04-08,41.45,43.435,41.015,41.42,49819.0
2025-04-09,40.235,44.095,40.235,43.53,46339.0
2025-04-10,43.12,43.72,42.27,42.3,30908.0
2025-04-11,41.6,44.195,41.6,43.7,26998.0
2025-04-14,43.325,45.545,43.03,45.17,26266.0
2025-04-15,45.575,45.575,44.54,44.54,3942.0
2025-04-16,44.56,44.815,44.115,44.53,19926.0
2025-04-17,44.675,45.15,44.41,44.755,22981.0
2025-04-21,44.43,44.865,43.905,44.54,10885.0
2025-04-22,44.655,44.905,44.215,44.48,11100.0
2025-04-23,44.695,44.885,44.26,44.59,5844.0
2025-04-24,44.58,45.32,44.105,45.11,30606.0
2025-04-25,45.475,47.705,45.18,46.965,27364.0
2025-04-28,47.38,47.665,46.975,47.205,79355.0
2025-04-29,47.135,47.805,46.74,47.125,29338.0
2025-04-30,47.195,47.805,46.385,46.955,9418.0
2025-05-01,46.895,47.15,46.63,46.71,18278.0
2025-05-02,47.35,48.27,47.35,47.805,12071.0
2025-05-05,48.13,48.15,47.135,47.37,7406.0
2025-05-06,46.89,47.895,46.89,47.835,2679.0
2025-05-07,47.865,48.525,47.715,48.24,16091.0
2025-05-08,48.35,49.84,48.31,49.365,43589.0
2025-05-09,49.79,50.895,49.345,50.005,23072.0
2025-05-12,50.37,51.07,49.56,49.74,27204.0
2025-05-13,49.73,49.73,47.875,48.015,13996.0
2025-05-14,42.425,42.425,38.4,39.475,335154.0
2025-05-15,40.445,41.4,38.98,40.465,83576.0
2025-05-16,40.85,41.45,39.675,39.83,106822.0
2025-05-20,39.645,39.97,38.98,39.525,115469.0
2025-05-21,39.375,39.695,39.25,39.26,40145.0
2025-05-22,39.23,39.26,38.27,38.39,43057.0
2025-05-23,38.28,38.685,37.7,38.015,84342.0
2025-05-26,37.8,38.29,37.345,37.49,106722.0
2025-05-27,37.66,38.875,37.48,38.615,112828.0
2025-05-28,38.915,39.4,38.725,39.32,100803.0
2025-05-29,39.32,39.91,38.975,39.58,29377.0
2025-05-30,39.61,39.98,38.975,39.27,23696.0
2025-06-02,39.27,39.41,38.645,39.17,20651.0
2025-06-03,39.49,39.85,38.985,39.82,25152.0
2025-06-04,39.99,40.91,39.85,40.075,43020.0
2025-06-05,40.435,40.765,40.125,40.455,20471.0
2025-06-06,40.335,40.725,40.335,40.495,21290.0
2025-06-09,40.825,43.31,40.825,42.89,116442.0
2025-06-10,43.25,44.41,42.88,44.41,50330.0
2025-06-11,44.62,45.965,44.62,45.405,72892.0
2025-06-12,45.595,46.42,45.405,46.09,20856.0
2025-06-13,46.41,46.975,45.925,46.945,24912.0
2025-06-16,47.205,47.605,46.54,46.975,29631.0
2025-06-17,47.425,47.425,45.985,46.13,16026.0
2025-06-18,46.025,46.46,45.955,46.06,11722.0
2025-06-19,46.37,46.45,45.735,46.07,19678.0
2025-06-20,45.875,46.42,45.735,46.15,14226.0
2025-06-23,46.33,46.92,45.555,45.555,17571.0
2025-06-24,46.51,46.51,45.505,46.31,9650.0
2025-06-25,46.36,48.11,46.36,47.95,58517.0
2025-06-26,48.21,49.205,48.15,48.665,37116.0
2025-06-27,49.59,49.6,48.08,48.745,61618.0
2025-06-30,48.815,49.94,48.815,49.73,33355.0
2025-07-02,49.74,50.925,49.64,50.08,36866.0
2025-07-03,50.31,50.455,49.53,49.89,15259.0
2025-07-04,50.555,50.555,49.035,49.87,11997.0
2025-07-07,50.34,50.605,49.52,50.02,18785.0
2025-07-08,50.545,50.605,49.255,50.21,26216.0
2025-07-09,50.585,50.815,49.8,49.8,22112.0
2025-07-10,49.8,51.055,49.7,50.32,42057.0
2025-07-11,50.535,50.555,49.435,49.94,20525.0
2025-07-14,49.98,51.125,49.96,51.105,19151.0
2025-07-15,51.105,51.3,50.02,50.13,5912.0
2025-07-16,50.595,50.625,49.415,50.395,10010.0
2025-07-17,50.11,50.485,49.83,50.09,12611.0
2025-07-18,49.82,50.29,49.81,49.96,12082.0
2025-07-21,50.21,52.445,49.74,51.56,81143.0
2025-07-22,51.5,52.695,51.5,52.325,24160.0
2025-07-23,53.05,53.05,52.255,52.485,22020.0
2025-07-24,52.645,52.795,51.67,51.95,18728.0
2025-07-25,52.815,52.825,51.065,51.38,10624.0
2025-07-28,50.725,51.66,50.705,51.085,16258.0
2025-07-29,50.995,51.7,50.975,51.25,20035.0
2025-07-30,51.53,51.53,50.615,50.995,22604.0
2025-07-31,51.51,51.53,50.14,50.21,42375.0
2025-08-01,50.07,50.705,48.815,49.165,20378.0
2025-08-05,48.54,50.365,48.53,50.32,16750.0
2025-08-06,50.585,50.585,49.84,50.09,10055.0
2025-08-07,50.545,50.745,49.92,49.97,18900.0
2025-08-08,50.16,50.405,49.76,50.07,22055.0
2025-08-11,50.585,50.985,49.99,50.22,21211.0
2025-08-12,51.53,51.53,50.18,50.385,61830.0
2025-08-13,48.855,51.7,48.49,48.655,39650.0
2025-08-14,48.51,49.015,46.83,47.055,27575.0
2025-08-15,46.85,47.685,46.74,47.065,18753.0
2025-08-18,46.975,47.725,46.74,47.575,18212.0
2025-08-19,47.85,47.87,47.235,47.485,7011.0
2025-08-20,47.235,47.79,46.55,46.8,18482.0
2025-08-21,46.8,48.34,46.63,48.27,21904.0
2025-08-22,48.705,49.495,47.435,49.085,25057.0
2025-08-25,49.1,49.44,48.21,48.21,27635.0
2025-08-26,48.19,48.26,47.47,47.81,5789.0
2025-08-27,48.06,52.62,48.06,51.66,56670.0
2025-08-28,51.77,52.69,51.07,52.56,72063.0
2025-08-29,52.53,53.6,52.0,53.2,49682.0
2025-09-02,50.62,52.9,50.6,51.34,35904.0
2025-09-03,52.09,52.11,50.94,51.0,22377.0
2025-09-04,51.22,52.21,51.0,52.08,17121.0
2025-09-05,51.92,52.73,51.77,52.16,9646.0
2025-09-08,51.74,52.99,51.71,52.65,17170.0
2025-09-09,52.97,53.19,51.44,51.71,29852.0
2025-09-10,51.55,52.15,50.12,50.31,44460.0
2025-09-11,50.41,51.31,50.19,51.11,11628.0
2025-09-12,51.42,51.45,51.0,51.43,5997.0
2025-09-15,50.53,51.5,50.5,51.46,7116.0
2025-09-16,50.94,51.26,50.71,50.96,16465.0
2025-09-17,51.78,51.78,51.05,51.28,10757.0
2025-09-18,51.78,51.78,51.31,51.43,7728.0
2025-09-19,50.81,51.86,50.41,50.69,33534.0
2025-09-22,50.71,51.75,50.7,51.37,18610.0
2025-09-23,51.21,51.99,49.41,49.53,17336.0
2025-09-24,48.55,50.62,48.51,50.01,11459.0
2025-09-25,49.99,50.18,48.76,48.9,16665.0
2025-09-26,49.57,50.4,49.1,49.63,16069.0
2025-09-29,50.48,51.96,48.64,49.04,11404.0
2025-09-30,48.77,50.0,48.75,49.66,28988.0
2025-10-01,48.81,50.49,48.8,49.45,8492.0
2025-10-02,50.49,50.99,49.52,50.96,26224.0
2025-10-03,50.96,52.82,50.96,52.55,31231.0
2025-10-06,52.64,53.65,52.35,53.4,22478.0
2025-10-07,53.75,53.75,52.5,52.86,19046.0
2025-10-08,52.86,53.05,52.38,52.67,10296.0
2025-10-09,53.14,53.15,52.37,52.97,11840.0
2025-10-10,52.49,53.09,51.19,51.67,19356.0
2025-10-14,51.7,53.74,51.67,53.08,17726.0
2025-10-15,53.09,53.51,50.5,50.57,31314.0
2025-10-16,50.58,51.7,49.85,50.4,23507.0
2025-10-17,50.04,50.74,49.06,49.13,19707.0
2025-10-20,49.44,50.01,49.13,49.65,12089.0
2025-10-21,51.0,51.0,49.65,50.49,4742.0
2025-10-22,50.6,50.6,49.75,50.45,11749.0
2025-10-23,50.5,51.0,50.5,50.5,19664.0
2025-10-24,50.48,51.0,49.87,49.93,11197.0
2025-10-27,50.99,50.99,50.0,50.05,9494.0
2025-10-28,49.57,50.51,49.56,50.51,16280.0
2025-10-29,50.99,51.0,49.0,49.07,8070.0
2025-10-30,49.98,49.98,49.06,49.48,11010.0
2025-10-31,50.98,50.98,49.55,50.5,17564.0
2025-11-03,50.49,51.1,50.1,50.5,22985.0
2025-11-04,50.82,50.82,50.03,50.72,10971.0
2025-11-05,50.97,51.39,50.2,50.87,40410.0
2025-11-06,50.76,51.94,49.06,49.06,25963.0
2025-11-07,50.49,50.49,48.0,48.95,11424.0
2025-11-10,49.32,49.32,48.29,48.61,20652.0
2025-11-11,49.0,53.23,49.0,53.1,67170.0
2025-11-12,52.95,52.95,51.91,52.76,15747.0
2025-11-13,52.93,53.0,52.22,52.57,31085.0
2025-11-14,53.21,53.21,51.5,51.5,42763.0
2025-11-17,51.82,52.25,51.55,51.79,24222.0
2025-11-18,51.99,52.0,49.58,49.92,30798.0
2025-11-19,49.94,50.69,48.0,48.57,27146.0
2025-11-20,48.13,48.8,46.55,46.82,28303.0
2025-11-21,46.65,46.66,44.89,45.87,75431.0
2025-11-24,46.36,46.5,45.66,46.47,35596.0
2025-11-25,46.1,47.06,46.1,46.29,35275.0
2025-11-26,47.0,54.0,47.0,51.86,217870.0