Date,Open,High,Low,Close,Volume
2000-10-20,9.53568172629423,9.53568172629423,9.53568172629423,9.53568172629423,400.0
2000-10-23,9.449777712755816,9.578637990220292,9.449777712755816,9.578637990220292,900.0
2000-10-24,9.449776893422095,9.449776893422095,9.449776893422095,9.449776893422095,300.0
2000-10-25,9.3209138728789,9.3209138728789,9.3209138728789,9.3209138728789,2100.0
2000-10-26,9.106147290290588,9.106147290290588,9.0631936030275,9.0631936030275,2100.0
2000-10-27,9.020238019450275,9.020238019450275,8.805470447558603,8.805470447558603,11600.0
2000-10-30,9.02023991576441,9.106147290290588,9.02023991576441,9.0631936030275,2100.0
2000-10-31,9.020241186591432,9.063194879906105,9.020241186591432,9.020241186591432,2300.0
2000-11-01,9.020241186591432,9.020241186591432,9.020241186591432,9.020241186591432,0.0
2000-11-02,9.40682319823364,9.449776893422095,9.40682319823364,9.449776893422095,1500.0
2000-11-03,9.449776893422095,9.449776893422095,9.449776893422095,9.449776893422095,1100.0
2000-11-06,9.879312206759462,9.879312206759462,9.449776893422095,9.449776893422095,1700.0
2000-11-07,9.449773739375065,9.449773739375065,9.235006154389268,9.235006154389268,1600.0
2000-11-08,9.449771952413636,9.664539496786674,7.860491796343895,7.860491796343895,2000.0
2000-11-09,7.860491796343895,7.860491796343895,7.860491796343895,7.860491796343895,0.0
2000-11-10,9.578637159713868,9.578637159713868,9.449776893422095,9.449776893422095,1100.0
2000-11-13,9.66454186121993,9.66454186121993,9.66454186121993,9.66454186121993,7200.0
2000-11-14,9.020241186591432,9.106148573220771,9.020241186591432,9.020241186591432,2100.0
2000-11-15,9.664544550090776,9.664544550090776,9.449776893422095,9.449776893422095,600.0
2000-11-16,9.020241103037652,9.020241103037652,8.6766131982504,8.6766131982504,800.0
2000-11-17,8.633658858069335,8.633658858069335,8.633658858069335,8.633658858069335,200.0
2000-11-20,8.762519107885533,8.762519107885533,8.633658858069335,8.633658858069335,3400.0
2000-11-21,8.59070451788827,8.76251844439135,8.59070451788827,8.59070451788827,15700.0
2000-11-22,8.59070451788827,8.59070451788827,8.59070451788827,8.59070451788827,1500.0
2000-11-23,8.59070451788827,8.59070451788827,8.59070451788827,8.59070451788827,2900.0
2000-11-24,8.59070451788827,8.59070451788827,8.59070451788827,8.59070451788827,1000.0
2000-11-27,8.59070451788827,8.59070451788827,8.59070451788827,8.59070451788827,0.0
2000-11-28,8.633658858069335,8.633658858069335,8.633658858069335,8.633658858069335,700.0
2000-11-29,8.633658204332397,8.633658204332397,8.59070451788827,8.59070451788827,1500.0
2000-11-30,8.59070451788827,8.59070451788827,8.59070451788827,8.59070451788827,500.0
2000-12-01,8.59070451788827,8.59070451788827,8.59070451788827,8.59070451788827,1000.0
2000-12-04,8.59070451788827,8.59070451788827,8.59070451788827,8.59070451788827,100.0
2000-12-05,8.59070589199184,9.020241186591432,8.59070589199184,9.020241186591432,800.0
2000-12-06,9.020239743782684,9.020239743782684,8.59070451788827,8.59070451788827,600.0
2000-12-07,9.020241186591432,9.020241186591432,9.020241186591432,9.020241186591432,4000.0
2000-12-08,9.235008833891229,9.235008833891229,9.020241186591432,9.020241186591432,3000.0
2000-12-11,8.934330791398596,8.934330791398596,7.860492916505819,8.161167849185109,72700.0
2000-12-12,8.161167849185109,8.375935424163664,7.946400274206553,8.161167849185109,5000.0
2000-12-13,7.860494080488319,8.375936664472938,7.860494080488319,8.375936664472938,2900.0
2000-12-14,7.860493686501223,7.860493686501223,7.817540822716576,7.817540822716576,1600.0
2000-12-15,8.332981745313297,8.332981745313297,7.860492916505819,8.161167849185109,76500.0
2000-12-18,8.33298520990937,8.33298520990937,8.33298520990937,8.33298520990937,400.0
2000-12-19,7.94640069045547,7.94640069045547,7.688679423126574,7.731633104226944,5000.0
2000-12-20,7.645725742026203,7.731633104226944,7.645725742026203,7.731633104226944,1800.0
2000-12-21,7.645728238410932,7.688681933535989,7.473914277184293,7.473914277184293,6200.0
2000-12-22,7.64572634760981,7.64572634760981,7.302098510136282,7.645726347609811,17400.0
2000-12-27,7.602772488364995,7.602772488364995,7.602772488364995,7.602772488364995,800.0
2000-12-28,7.602772488364995,7.602772488364995,7.602772488364995,7.602772488364995,100.0
2000-12-29,7.559819110056429,7.559819110056429,7.559819110056429,7.559819110056429,200.0
2001-01-02,7.602775362559466,7.602775362559466,7.473914277184293,7.473914277184293,1100.0
2001-01-03,7.430960472451555,7.430960472451555,6.056447983639104,6.056447983639104,2000.0
2001-01-04,7.087332659605959,7.473914277184293,6.872565003254263,7.473914277184293,41900.0
2001-01-05,7.302100283013778,7.302100283013778,7.302100283013778,7.302100283013778,100.0
2001-01-08,7.001423718199311,7.001423718199311,6.958470851863998,6.958470851863998,4500.0
2001-01-09,6.915517828639887,6.958471518362816,6.743703479384917,6.743703479384917,24400.0
2001-01-10,7.087331467725948,7.087331467725948,7.087331467725948,7.087331467725948,300.0
2001-01-11,7.216192083587896,7.216192083587896,7.13028552263655,7.216192083587896,13100.0
2001-01-12,7.216191804880884,7.388006558694661,7.216191804880884,7.388006558694661,6400.0
2001-01-15,7.388006558694661,7.388006558694661,7.3020991817877725,7.388006558694661,3100.0
2001-01-16,7.516866804781531,7.516866804781531,7.388006558694661,7.388006558694661,4300.0
2001-01-17,7.473910985045559,7.473910985045559,7.130283213954842,7.345050775704847,4900.0
2001-01-18,7.302100283013778,7.430960548533998,7.302100283013778,7.302100283013778,26300.0
2001-01-19,7.516865130591777,7.602772488364995,7.516865130591777,7.602772488364995,1000.0
2001-01-22,7.602772488364995,7.602772488364995,7.602772488364995,7.602772488364995,1600.0
2001-01-23,7.602772488364995,7.602772488364995,7.602772488364995,7.602772488364995,0.0
2001-01-24,7.64572634760981,7.64572634760981,7.64572634760981,7.645726347609811,3900.0
2001-01-25,7.731632705751542,7.731632705751542,7.602772488364995,7.602772488364995,500.0
2001-01-26,7.345050775704847,7.516864661250207,7.345050775704847,7.345050775704847,14500.0
2001-01-29,7.388006558694661,7.388006558694661,7.388006558694661,7.388006558694661,200.0
2001-01-30,7.388006558694661,7.388006558694661,7.388006558694661,7.388006558694661,0.0
2001-01-31,7.516866113375585,7.64572634760981,7.516866113375585,7.645726347609811,300.0
2001-02-01,7.64572634760981,7.64572634760981,7.64572634760981,7.645726347609811,500.0
2001-02-02,7.64572634760981,7.64572634760981,7.602773482380661,7.645726347609811,1100.0
2001-02-05,7.645728238410932,7.645728238410932,7.473914277184293,7.473914277184293,1900.0
2001-02-06,7.473913483990158,7.645727426982465,7.473913483990158,7.51686717455661,2000.0
2001-02-07,7.516864887314881,7.516864887314881,7.4309575323219805,7.4309575323219805,1500.0
2001-02-08,7.43095942787464,7.43095942787464,7.388006558694661,7.388006558694661,700.0
2001-02-09,7.4309575323219805,7.4309575323219805,7.388004674098786,7.4309575323219805,1600.0
2001-02-12,7.388004451909494,7.388004451909494,7.345050775704847,7.345050775704847,600.0
2001-02-13,7.731633104226944,7.731633104226944,7.302097931769891,7.731633104226944,2900.0
2001-02-14,7.731633716614887,7.731633716614887,7.64572634760981,7.645726347609811,2700.0
2001-02-15,7.731633104226944,7.731633104226944,7.731633104226944,7.731633104226944,500.0
2001-02-16,7.731633104226944,7.731633104226944,7.731633104226944,7.731633104226944,0.0
2001-02-19,7.731634808115372,7.731634808115372,7.51686717455661,7.51686717455661,6500.0
2001-02-20,7.731633104226944,7.731633104226944,7.645725742026203,7.731633104226944,4500.0
2001-02-21,7.731633104226944,7.731633104226944,7.645725742026203,7.731633104226944,3700.0
2001-02-22,7.731633104226944,7.731633104226944,7.731633104226944,7.731633104226944,1000.0
2001-02-23,7.731633104226944,7.731633104226944,7.731633104226944,7.731633104226944,1700.0
2001-02-26,7.731633104226944,7.731633104226944,7.559819199098788,7.731633104226944,16000.0
2001-02-27,7.731633104226944,7.731633104226944,7.731633104226944,7.731633104226944,100.0
2001-02-28,7.731633013160897,7.731633013160897,7.559819110056429,7.559819110056429,1100.0
2001-03-01,6.872564095246865,6.872564095246865,6.872564095246865,6.872564095246865,400.0
2001-03-02,7.723042204152206,7.731633104226944,7.516865517998418,7.731633104226944,1200.0
2001-03-05,7.130285155627463,7.130285155627463,7.087331467725948,7.087331467725948,200.0
2001-03-06,7.30209954099785,7.51686717455661,7.30209954099785,7.51686717455661,400.0
2001-03-07,7.51686717455661,7.51686717455661,7.51686717455661,7.51686717455661,0.0
2001-03-08,7.64572634760981,7.64572634760981,7.64572634760981,7.645726347609811,200.0
2001-03-09,7.64572634760981,7.64572634760981,7.64572634760981,7.645726347609811,0.0
2001-03-12,7.559821633327805,7.645728203916756,7.302100283013778,7.302100283013778,6500.0
2001-03-13,7.30209954099785,7.51686717455661,7.30209954099785,7.51686717455661,1200.0
2001-03-14,7.388006844037581,7.388006844037581,7.216192083587896,7.216192083587896,1300.0
2001-03-15,7.216192083587896,7.216192083587896,7.216192083587896,7.216192083587896,100.0
2001-03-16,7.08733172322333,7.08733172322333,6.872564095246865,6.872564095246865,4700.0
2001-03-19,6.872563480646552,6.958470851863998,6.872563480646552,6.958470851863998,2900.0
2001-03-20,6.958470851863998,6.958470851863998,6.958470851863998,6.958470851863998,0.0
2001-03-21,7.044379532226129,7.044379532226129,7.044379532226129,7.044379532226129,100.0
2001-03-22,6.915517166255276,6.958470851863998,6.915517166255276,6.958470851863998,1700.0
2001-03-23,6.872564558349719,7.035787606130167,6.872564558349719,7.035787606130167,500.0
2001-03-26,7.035786878389438,7.087331467725948,6.958471223294858,7.087331467725948,5900.0
2001-03-27,7.087331467725948,7.087331467725948,7.087331467725948,7.087331467725948,1200.0
2001-03-28,7.08733090689698,7.64572634760981,7.08733090689698,7.645726347609811,2600.0
2001-03-29,7.637136266128015,7.64572634760981,7.559819797878123,7.645726347609811,18300.0
2001-03-30,7.516865517998418,7.731633104226944,7.516865517998418,7.731633104226944,13100.0
2001-04-02,7.602773482380661,7.64572634760981,7.602773482380661,7.645726347609811,900.0
2001-04-03,7.645727426982465,7.645727426982465,7.51686717455661,7.51686717455661,1200.0
2001-04-04,7.51686717455661,7.51686717455661,7.51686717455661,7.51686717455661,0.0
2001-04-05,7.08733172322333,7.08733172322333,6.872564095246865,6.872564095246865,1700.0
2001-04-06,6.872564095246865,6.872564095246865,6.872564095246865,6.872564095246865,3000.0
2001-04-09,6.872564095246865,6.872564095246865,6.872564095246865,6.872564095246865,400.0
2001-04-10,6.881154748926821,7.087331467725948,6.881154748926821,7.087331467725948,1300.0
2001-04-11,7.087331467725948,7.087331467725948,7.087331467725948,7.087331467725948,0.0
2001-04-12,7.602774555689517,7.602774555689517,7.51686717455661,7.51686717455661,1800.0
2001-04-16,7.302100283013778,7.302100283013778,7.087332627631019,7.302100283013778,4900.0
2001-04-17,7.302100283013778,7.302100283013778,7.302100283013778,7.302100283013778,200.0
2001-04-18,7.302099351199795,7.302099351199795,6.872564095246865,6.872564095246865,29900.0
2001-04-19,7.087331089416757,7.087331089416757,6.958470851863998,6.958470851863998,6000.0
2001-04-20,7.087331404351692,7.087331404351692,6.915517473555432,6.915517473555432,2200.0
2001-04-23,7.64572634760981,7.64572634760981,7.08733090689698,7.645726347609811,15400.0
2001-04-24,7.64572634760981,7.64572634760981,7.602773482380661,7.645726347609811,3700.0
2001-04-25,7.64572634760981,7.64572634760981,7.64572634760981,7.645726347609811,1400.0
2001-04-26,7.64572634760981,7.64572634760981,7.64572634760981,7.645726347609811,1200.0
2001-04-27,7.64572634760981,7.64572634760981,7.64572634760981,7.645726347609811,2200.0
2001-04-30,7.559819797878123,7.64572634760981,7.559819797878123,7.645726347609811,1500.0
2001-05-01,7.731633104226944,7.731633104226944,7.731633104226944,7.731633104226944,23100.0
2001-05-02,7.602772488364995,7.602772488364995,7.602772488364995,7.602772488364995,400.0
2001-05-03,7.731634237945429,7.946401855666135,7.731634237945429,7.774587925344259,18400.0
2001-05-04,7.731633104226944,7.731633104226944,7.731633104226944,7.731633104226944,200.0
2001-05-07,8.118217325221744,8.118217325221744,7.817543094968257,7.9464033623235215,1500.0
2001-05-08,8.023718255812202,8.032309157068157,8.023718255812202,8.032309157068157,6100.0
2001-05-09,8.075263311113037,9.020241298684669,8.075263311113037,8.762519954867534,6800.0
2001-05-10,8.590705998747302,8.762519954867534,8.590705998747302,8.762519954867534,700.0
2001-05-11,8.59070451788827,8.719564757947223,8.59070451788827,8.59070451788827,7700.0
2001-05-14,8.54775146114751,8.650839824643763,8.54775146114751,8.650839824643763,1400.0
2001-05-15,8.6766131982504,8.6766131982504,8.6766131982504,8.6766131982504,5800.0
2001-05-16,8.59070451788827,8.633658204332397,8.59070451788827,8.59070451788827,2300.0
2001-05-17,8.676612547765897,8.676612547765897,8.332983849466894,8.633658858069335,9700.0
2001-05-18,8.633658858069335,8.633658858069335,8.633658858069335,8.633658858069335,0.0
2001-05-22,8.633658311600335,8.633658311600335,8.16116939339141,8.461844382962571,7900.0
2001-05-23,8.590705998747302,8.762519954867534,8.590705998747302,8.762519954867534,8200.0
2001-05-24,8.719566071893645,8.719566071893645,8.6766131982504,8.6766131982504,1300.0
2001-05-25,8.719566576558968,8.719566576558968,8.719566576558968,8.719566576558968,1400.0
2001-05-28,8.676612547765897,8.676612547765897,8.633658858069335,8.633658858069335,2700.0
2001-05-29,8.6766131982504,8.6766131982504,8.6766131982504,8.6766131982504,700.0
2001-05-30,8.676613700429725,8.719566576558968,8.676613700429725,8.719566576558968,1600.0
2001-05-31,8.719566576558968,8.719566576558968,8.719566576558968,8.719566576558968,500.0
2001-06-01,8.59070451788827,8.59070451788827,8.59070451788827,8.59070451788827,100.0
2001-06-04,8.719564757947223,8.719564757947223,8.59070451788827,8.59070451788827,2300.0
2001-06-05,8.71956541818897,8.71956541818897,8.633658858069335,8.633658858069335,800.0
2001-06-06,8.59070451788827,8.633658204332397,8.59070451788827,8.59070451788827,2400.0
2001-06-07,8.590706309624045,8.719566576558968,8.590706309624045,8.719566576558968,900.0
2001-06-08,8.676612422035584,8.676612422035584,8.61647692962241,8.61647692962241,700.0
2001-06-11,8.71956541818897,8.71956541818897,8.633658858069335,8.633658858069335,2700.0
2001-06-12,8.71956541818897,8.71956541818897,8.590705168372775,8.633658858069335,3200.0
2001-06-13,8.719566576558968,8.719566576558968,8.719566576558968,8.719566576558968,1000.0
2001-06-14,9.020241186591432,9.664544128490816,9.020241186591432,9.020241186591432,7600.0
2001-06-15,10.222939193908172,10.222939193908172,9.535683410898914,9.793403919890627,14000.0
2001-06-18,9.49272932066112,9.879310887174103,9.49272932066112,9.63877137323079,4400.0
2001-06-19,9.53568511058124,9.707499086958434,9.492731411668528,9.578637990220292,4800.0
2001-06-20,9.45836339827234,9.707493731394012,9.45836339827234,9.698902832496286,3000.0
2001-06-21,9.698907468054257,9.70749837105798,9.449777015861578,9.46695882186902,527000.0
2001-06-22,9.707496201400994,9.707496201400994,9.492728589950856,9.707496201400994,3100.0
2001-06-25,9.879307790890264,9.879307790890264,9.664540230218735,9.879307790890264,18900.0
2001-06-26,9.879311954161892,9.879311954161892,9.62159060889426,9.836358260071693,4800.0
2001-06-27,9.664541316077882,9.664541316077882,9.621587635262872,9.655950416060218,4200.0
2001-06-28,9.655950960717682,9.66454186121993,9.621588177982058,9.66454186121993,5300.0
2001-06-29,9.66454186121993,9.66454186121993,9.449774264303931,9.66454186121993,4200.0
2001-07-03,9.664544550090776,9.664544550090776,9.449776893422095,9.449776893422095,2200.0
2001-07-04,9.66454186121993,9.66454186121993,9.587225395246431,9.66454186121993,11500.0
2001-07-05,9.930856024332064,10.094079070091489,9.879311430302309,9.95662791171018,14700.0
2001-07-06,9.535681630779678,9.9222631413738,9.51849982977518,9.66454186121993,6700.0
2001-07-09,9.66454186121993,9.66454186121993,9.66454186121993,9.66454186121993,500.0
2001-07-10,9.965218903310046,10.30025590005121,9.965218903310046,10.30025590005121,2600.0
2001-07-11,10.30025590005121,10.30025590005121,10.137032852827764,10.30025590005121,2600.0
2001-07-12,10.016759189137836,10.094075644305596,10.016759189137836,10.094075644305596,800.0
2001-07-13,10.205755180931424,10.257298939727374,10.051122265997028,10.051122265997028,4400.0
2001-07-16,9.853535913006182,10.008167999583891,9.853535913006182,9.879307790890264,5500.0
2001-07-17,10.128439027275409,10.128439027275409,10.008168887688464,10.008168887688464,700.0
2001-07-18,9.922261421621892,9.922261421621892,9.716084760943213,9.716084760943213,4300.0
2001-07-19,9.879310061403324,9.965217433124891,9.879310061403324,9.965217433124891,5900.0
2001-07-20,9.965215142868166,10.137029027550742,9.733265784091769,9.879307790890264,6800.0
2001-07-23,9.879307790890264,10.008167999583891,9.741856683144205,9.879307790890264,6500.0
2001-07-24,10.051122265997028,10.051122265997028,9.836354692709602,10.051122265997028,4200.0
2001-07-25,10.094075644305596,10.094075644305596,10.094075644305596,10.094075644305596,900.0
2001-07-26,10.094075644305596,10.094075644305596,9.8363544001708,10.094075644305596,7300.0
2001-07-27,9.72467516706995,10.094075644305596,9.72467516706995,10.094075644305596,8900.0
2001-07-30,9.83635498775947,10.094076247289609,9.83635498775947,10.008168887688464,17500.0
2001-07-31,10.094076247289609,10.13702992709018,9.87930866756004,10.008168887688464,8200.0
2001-08-01,10.008168887688464,10.008168887688464,10.008168887688464,10.008168887688464,0.0
2001-08-02,9.965215431874825,10.094075644305596,9.965215431874825,10.094075644305596,1200.0
2001-08-03,10.179984101416776,10.695425826243024,10.137030419529587,10.695425826243024,8000.0
2001-08-07,10.308845446334017,10.7383806732646,10.308845446334017,10.618110514785602,18900.0
2001-08-08,10.540794129678938,10.68683534295581,10.540794129678938,10.68683534295581,3100.0
2001-08-09,10.61810936270075,10.695425826243024,10.523611917967608,10.695425826243024,22900.0
2001-08-10,10.695426243523086,10.738379927086106,10.68683534295581,10.68683534295581,9200.0
2001-08-13,10.738379508130212,10.738379508130212,10.566565599854796,10.695425826243024,8400.0
2001-08-14,10.532202909364804,10.59233757296338,10.532202909364804,10.566565691317324,4000.0
2001-08-15,10.600928473269844,10.60951937357631,10.523612009058334,10.566565691317324,6900.0
2001-08-16,10.609521397228528,10.695427958858916,10.308846383338423,10.308846383338423,34800.0
2001-08-17,10.308846383338423,10.308846383338423,10.308846383338423,10.308846383338423,800.0
2001-08-20,10.308846383338423,10.308846383338423,10.308846383338423,10.308846383338423,0.0
2001-08-21,10.34320733629058,10.351798236711083,10.179984324667725,10.179984324667725,3400.0
2001-08-22,10.30884607249025,10.6524739471972,10.30884607249025,10.351799761646989,5100.0
2001-08-23,10.351799761646989,10.351799761646989,10.351799761646989,10.351799761646989,0.0
2001-08-24,10.480658866783848,10.729789253593667,10.480658866783848,10.575157136477037,3100.0
2001-08-27,10.729789683136875,10.729789683136875,10.729789683136875,10.729789683136875,400.0
2001-08-28,10.712610966283902,10.72979195283082,10.523615198626253,10.523615198626253,3700.0
2001-08-29,10.437705308662965,10.523612678646996,10.222937702976292,10.222937702976292,7000.0
2001-08-30,10.523615198626253,10.523615198626253,10.09407988439661,10.523615198626253,1500.0
2001-08-31,10.222936525300916,10.222936525300916,10.13702998448666,10.13702998448666,1200.0
2001-09-04,10.051123985573046,10.051123985573046,9.965217433124891,9.965217433124891,700.0
2001-09-05,9.578635050387604,9.578635050387604,9.020239593723606,9.123327947910491,4800.0
2001-09-06,9.65595175256322,9.65595175256322,9.1920537379532,9.1920537379532,3100.0
2001-09-07,9.1920537379532,9.1920537379532,9.1920537379532,9.1920537379532,1300.0
2001-09-10,8.676610679263943,9.363866289314966,8.676610679263943,9.363866289314966,1600.0
2001-09-11,9.363866289314966,9.363866289314966,9.363866289314966,9.363866289314966,100.0
2001-09-13,9.020241319295554,10.291665416763998,9.020241319295554,10.291665416763998,11200.0
2001-09-14,9.965215431874825,10.171392099473357,9.965215431874825,10.094075644305596,2500.0
2001-09-17,9.965217433124891,9.965217433124891,9.965217433124891,9.965217433124891,1600.0
2001-09-18,9.973808580941464,10.308846383338423,9.973808580941464,10.308846383338423,16000.0
2001-09-19,10.480656796915897,10.480656796915897,9.681722028323604,9.879307790890264,152800.0
2001-09-20,9.673133483767815,9.70749626906843,8.59070451788827,8.59070451788827,2800.0
2001-09-21,8.375938610078673,9.449776893422095,8.375938610078673,9.449776893422095,6400.0
2001-09-24,8.633660730065591,9.432595926847668,8.59070703105558,9.432595926847668,4500.0
2001-09-25,9.432593167390076,9.432593167390076,8.375936904941064,8.59070451788827,3300.0
2001-09-26,8.76251844439135,8.76251844439135,8.59070451788827,8.59070451788827,3400.0
2001-09-27,8.59070451788827,8.59070451788827,8.59070451788827,8.59070451788827,600.0
2001-09-28,8.599293775168181,8.805470447558603,8.599293775168181,8.805470447558603,2200.0
2001-10-01,8.59929667572749,9.441185448262384,8.59929667572749,9.441185448262384,1300.0
2001-10-02,9.235007170869968,9.235007170869968,8.814062854590816,8.814062854590816,900.0
2001-10-03,8.814062854590816,8.814062854590816,8.814062854590816,8.814062854590816,0.0
2001-10-04,8.891380821567513,9.27796241831533,8.891380821567513,9.27796241831533,3600.0
2001-10-05,9.441185990529684,9.449776893422095,9.441185990529684,9.449776893422095,6800.0
2001-10-09,9.449776893422095,9.664544550090776,9.449776893422095,9.449776893422095,61100.0
2001-10-10,9.870721303867052,9.870721303867052,9.449776893422095,9.449776893422095,5400.0
2001-10-11,9.741859639922176,9.750450541582062,9.70749685255612,9.750450541582062,2100.0
2001-10-12,9.879307790890264,9.879307790890264,9.879307790890264,9.879307790890264,3700.0
2001-10-15,10.008171372693116,10.008171372693116,9.501320446871055,9.999581290018744,500.0
2001-10-16,9.664542451372816,9.965217433124891,9.664542451372816,9.965217433124891,2300.0
2001-10-17,9.707493906207686,9.879307790890264,9.707493906207686,9.879307790890264,1200.0
2001-10-18,9.7074961372336,9.965217433124891,9.7074961372336,9.965217433124891,4400.0
2001-10-19,9.836354114901315,10.05112167557284,9.707493906207686,9.879307790890264,5200.0
2001-10-22,9.79340246636957,10.25730046068658,9.67313313182989,10.076895639603666,1700.0
2001-10-23,9.870716891837828,9.879307790890264,9.870716891837828,9.879307790890264,700.0
2001-10-24,9.870719225622796,9.870719225622796,9.664542515256285,9.707496201400994,3800.0
2001-10-25,9.879312206759462,9.879312206759462,9.449776893422095,9.449776893422095,5800.0
2001-10-26,9.44977466293582,9.49272834798566,9.44977466293582,9.49272834798566,2200.0
2001-10-29,9.49272834798566,9.49272834798566,9.49272834798566,9.49272834798566,1600.0
2001-10-30,9.870721051489138,9.870721051489138,9.836358260071693,9.836358260071693,2300.0
2001-10-31,9.518500411010196,9.965217433124891,9.518500411010196,9.965217433124891,2800.0
2001-11-01,9.965217433124891,9.965217433124891,9.965217433124891,9.965217433124891,0.0
2001-11-02,10.042534813052796,10.042534813052796,9.896493566827186,9.896493566827186,800.0
2001-11-05,10.08548665850387,10.08548665850387,9.93085453810354,9.93085453810354,200.0
2001-11-06,10.094078094896457,10.119849979784732,9.97380793329542,10.119849979784732,3700.0
2001-11-07,10.137030641838544,10.179984324667725,10.128439741418036,10.179984324667725,1600.0
2001-11-08,10.179984324667725,10.179984324667725,10.179984324667725,10.179984324667725,1000.0
2001-11-09,10.13702998448666,10.13702998448666,10.13702998448666,10.13702998448666,200.0
2001-11-12,10.137030641838544,10.179984324667725,10.137030641838544,10.179984324667725,1200.0
2001-11-13,9.965216729795184,10.179984324667725,9.922263046966007,10.179984324667725,3000.0
2001-11-14,9.793403411334529,9.922264478412346,9.750450541582062,9.750450541582062,3700.0
2001-11-15,9.87930837122174,10.128438723464226,9.87930837122174,10.051122265997028,2300.0
2001-11-16,9.87930837122174,10.17998330153345,9.87930837122174,10.051122265997028,2900.0
2001-11-19,10.308846383338423,10.308846383338423,10.222939002434538,10.308846383338423,3300.0
2001-11-20,10.094075644305596,10.094075644305596,10.094075644305596,10.094075644305596,300.0
2001-11-21,9.922264807817934,10.308846383338423,9.922264807817934,10.308846383338423,2500.0
2001-11-22,10.308846383338423,10.308846383338423,10.308846383338423,10.308846383338423,500.0
2001-11-23,10.30884485911156,10.30884485911156,9.57863468721514,9.58722558789001,900.0
2001-11-26,10.28307533339353,10.291665416763998,10.28307533339353,10.291665416763998,900.0
2001-11-27,10.291665416763998,10.291665416763998,10.291665416763998,10.291665416763998,1200.0
2001-11-28,10.291661718682432,10.308843517796596,10.051122265997028,10.051122265997028,2600.0
2001-11-29,10.051125059900262,10.308846383338423,10.051125059900262,10.308846383338423,1600.0
2001-11-30,10.308847662684927,10.523615322324195,10.265893966902356,10.265893966902356,2000.0
2001-12-03,10.059717092029183,10.523615198626253,10.059717092029183,10.523615198626253,500.0
2001-12-04,10.523615198626253,10.523615198626253,10.523615198626253,10.523615198626253,400.0
2001-12-05,10.308845586693671,11.167916052251476,10.308845586693671,10.781334506605154,4800.0
2001-12-06,11.167916292980886,11.167916292980886,10.832878509253014,10.996102360020483,3100.0
2001-12-07,10.850058804585952,10.99610083212833,10.738379558860997,10.82428692304122,2500.0
2001-12-10,10.953148260307543,11.38268348620196,10.953148260307543,11.167915873254753,43300.0
2001-12-11,11.167916413546266,11.339730348361517,11.039056167253197,11.339730348361517,1000.0
2001-12-12,11.339729799757832,11.38268348620196,10.910194573863418,11.167915873254753,3200.0
2001-12-13,11.167916292980886,11.167916292980886,10.910194983903558,10.996102360020483,9700.0
2001-12-14,10.996099823155594,10.996099823155594,10.308843430594631,10.420522666072198,3200.0
2001-12-17,10.437708933815014,10.996105394102758,10.437708933815014,10.738384013914084,6600.0
2001-12-18,10.953151694192368,10.953151694192368,10.695430314003692,10.738384013914084,62000.0
2001-12-19,10.73838227783214,11.167917568945423,10.73838227783214,11.11637297353147,35100.0
2001-12-20,10.944557359164031,11.210869559698878,10.824288020248591,11.167915873254753,9200.0
2001-12-21,11.374094000079744,11.597452541957914,11.185099067050702,11.597452541957914,6500.0
2001-12-24,12.241754410635028,12.886057274352664,12.241754410635028,12.456522031874242,4400.0
2001-12-27,11.855173461694228,12.035578305519248,11.855173461694228,11.898127151990376,3800.0
2001-12-28,11.984032577870304,12.447930586714527,11.984032577870304,12.447930586714527,16700.0
2001-12-31,12.825921149990904,13.092232511373656,12.71424190128178,12.886055814959906,41000.0
2002-01-02,12.465115759024863,12.49947855344179,12.241757185678049,12.258938992523332,5000.0
2002-01-03,12.241753937990785,12.44793064979448,11.855172398540498,12.026986325043575,7100.0
2002-01-04,12.173032084589568,12.173032084589568,11.60604554435568,11.81222231911824,7100.0
2002-01-07,12.241754710117949,12.241754710117949,12.104303560245995,12.104303560245995,3600.0
2002-01-08,12.413567443949193,12.413567443949193,12.198799838277846,12.198799838277846,1100.0
2002-01-09,12.198802856546129,12.24175655216282,12.06994258896964,12.06994258896964,8000.0
2002-01-10,11.648996092818336,12.018395842858803,11.648996092818336,11.855172811809314,1000.0
2002-01-11,11.640404852519843,12.01839549299988,11.640404852519843,11.76926509331968,5600.0
2002-01-14,11.769266065019243,11.769266065019243,11.606043025245128,11.606043025245128,2200.0
2002-01-15,11.640404922443112,11.68335860939222,11.511543861595785,11.511543861595785,4600.0
2002-01-16,11.597452541957914,11.769266489835916,11.511545158382146,11.597452541957914,1700.0
2002-01-17,11.597451344154424,11.683358718857535,11.253823483888857,11.382683726670082,3200.0
2002-01-18,11.683358718857535,11.683358718857535,11.382683726670082,11.382683726670082,5200.0
2002-01-21,11.597452541957914,11.597452541957914,11.597452541957914,11.597452541957914,100.0
2002-01-22,11.588860442829423,11.597451344154424,11.382683726670082,11.382683726670082,1700.0
2002-01-23,11.253823790590626,11.339730348361517,11.253823790590626,11.339730348361517,1800.0
2002-01-24,11.597451344154424,11.597451344154424,11.382683726670082,11.382683726670082,2500.0
2002-01-25,11.597451344154424,11.597451344154424,11.382683726670082,11.382683726670082,400.0
2002-01-28,11.382683834925013,11.580269651638488,10.738380976344349,11.580269651638488,53900.0
2002-01-29,11.683359919626692,11.683359919626692,11.08200987344742,11.305368415212662,417800.0
2002-01-30,11.36550163810517,11.984032590296636,11.36550163810517,11.571679168351274,23300.0
2002-01-31,11.98403248314807,12.018395268002946,11.468590710324904,11.700539303276972,4000.0
2002-02-01,11.769263652906666,11.769263652906666,11.425635839980632,11.468589521414716,2500.0
2002-02-04,11.59745186839021,11.59745186839021,11.262414075031597,11.262414075031597,3400.0
2002-02-05,11.26241339276638,11.941079020810603,11.26241339276638,11.76926509331968,5300.0
2002-02-06,11.597451344154424,11.597451344154424,11.279595368590416,11.382683726670082,1800.0
2002-02-07,11.27100563135294,11.597452541957914,11.21087095441402,11.597452541957914,4600.0
2002-02-08,11.27100312232297,11.597449960257844,11.27100312232297,11.55449627803185,1900.0
2002-02-11,11.932489922366736,11.932489922366736,11.915308118564802,11.915308118564802,300.0
2002-02-12,11.889536668703164,11.889536668703164,11.889536668703164,11.889536668703164,500.0
2002-02-13,11.89812491656646,11.89812491656646,11.55449627803185,11.55449627803185,1300.0
2002-02-14,11.597451030464176,11.597451030464176,11.382683418788911,11.42563710497865,2900.0
2002-02-15,11.597452541957914,11.94108043771392,11.597452541957914,11.597452541957914,23400.0
2002-02-18,11.923900203079825,12.362026412200525,11.812220925111395,12.112895967278206,10100.0
2002-02-19,12.40497806360552,12.44793175385941,12.112894772280772,12.370615275257109,12600.0
2002-02-20,12.327661786840096,12.456522031874242,12.241754410635028,12.456522031874242,78500.0
2002-02-21,12.628335780423864,12.886057085998525,12.456521849798571,12.84310339852384,12200.0
2002-02-22,12.80015221073929,12.80015221073929,12.542431674108869,12.542431674108869,1400.0
2002-02-25,12.310479681046056,12.66269844012986,12.310479681046056,12.66269844012986,2300.0
2002-02-26,12.456521725437897,12.671289341393718,12.336251565564192,12.66269844012986,3500.0
2002-02-27,12.456524699533873,12.66270146345221,12.456524699533873,12.533841190821658,1100.0
2002-02-28,12.619743988627867,12.628334889371324,12.58538120492744,12.58538120492744,1100.0
2002-03-01,12.456522348625407,12.800150223636718,12.250345623618625,12.250345623618625,5700.0
2002-03-04,12.267526607732448,12.267526607732448,12.250345623618625,12.250345623618625,1500.0
2002-03-05,12.250345837858095,12.71424388687296,12.241754936014203,12.628336506981006,6000.0
2002-03-06,12.782969996955917,12.886058365567632,12.628337034401577,12.800150982087771,13700.0
2002-03-07,12.800150982087771,12.800150982087771,12.679881628344196,12.800150982087771,26300.0
2002-03-08,12.757195584519652,12.886055814959906,12.542427987603654,12.886055814959906,5200.0
2002-03-11,12.886058365567632,13.315593644419886,12.800150982087771,12.800150982087771,4900.0
2002-03-12,12.834512497174211,12.84310339852384,12.800149711049151,12.84310339852384,4500.0
2002-03-13,12.843102131722036,12.886055814959906,12.843102131722036,12.886055814959906,41000.0
2002-03-14,12.886055814959906,12.886055814959906,12.71424190128178,12.886055814959906,2900.0
2002-03-15,12.88605794936622,13.315593214345093,12.88605794936622,13.264048622067287,7400.0
2002-03-18,13.68499032483293,13.68499032483293,13.14377593025653,13.384315388088275,43300.0
2002-03-19,13.401502228328638,13.401502228328638,13.160961860748229,13.160961860748229,7900.0
2002-03-20,13.152370184438425,13.152370184438425,13.057871901733993,13.100825592120236,7100.0
2002-03-21,12.929012057307563,12.929012057307563,12.800150982087771,12.800150982087771,6600.0
2002-03-22,13.049278563984954,13.049278563984954,12.671287961544577,12.671287961544577,25800.0
2002-03-25,12.45652214313364,12.67128976629112,12.258936323080029,12.32766189694854,12600.0
2002-03-26,12.250346363167855,12.250346363167855,11.468592285867793,11.597452541957914,117300.0
2002-03-27,11.597451235494002,11.597451235494002,11.511543861595785,11.511543861595785,69700.0
2002-03-28,12.026985957671636,12.026985957671636,11.597450744897648,11.61463254665984,3700.0
2002-04-01,11.683362184192545,11.683362184192545,11.683362184192545,11.683362184192545,1100.0
2002-04-02,11.975442316814672,11.975442316814672,11.167916413546266,11.339730348361517,4200.0
2002-04-03,11.382684790028945,11.382684790028945,11.17650805460878,11.27100552019131,4200.0
2002-04-04,11.279594877470474,11.812218447328096,11.279594877470474,11.66617640825562,6000.0
2002-04-05,11.80362781095286,12.026986325043575,11.80362781095286,12.026986325043575,7000.0
2002-04-08,11.984035748419627,11.984035748419627,11.5974541086526,11.80363087395853,6500.0
2002-04-09,11.683360767624432,12.001216798926936,11.683360767624432,12.001216798926936,1300.0
2002-04-10,12.001216798926936,12.001216798926936,12.001216798926936,12.001216798926936,0.0
2002-04-11,12.026986325043575,12.026986325043575,12.018395423900069,12.026986325043575,4100.0
2002-04-12,11.855172244760633,11.90671601240624,11.700539303276972,11.700539303276972,9000.0
2002-04-15,11.700540910684715,11.932490354775169,11.597452541957914,11.597452541957914,4900.0
2002-04-16,12.001216798926936,12.001216798926936,12.001216798926936,12.001216798926936,300.0
2002-04-17,12.001216798926936,12.001216798926936,12.001216798926936,12.001216798926936,0.0
2002-04-18,11.81221878001077,11.81221878001077,11.46859092502892,11.76926509331968,3600.0
2002-04-19,11.597452222783554,11.597452222783554,11.494363856893854,11.494363856893854,1700.0
2002-04-22,11.941079368418825,11.941079368418825,11.769265435926348,11.855172811809314,2800.0
2002-04-23,11.855173873411683,11.855173873411683,11.468592285867793,11.597452541957914,9500.0
2002-04-24,11.477181183424753,11.554497656802868,11.382683726670082,11.382683726670082,27600.0
2002-04-25,11.511543726260914,11.511543726260914,10.996101946751669,11.167915873254753,14200.0
2002-04-26,11.253823246143003,11.253823246143003,10.996101946751669,11.167915873254753,7200.0
2002-04-29,11.167919374470648,11.167919374470648,10.351802353267914,10.738384013914084,4900.0
2002-04-30,11.752083254370511,11.752083254370511,10.437704961418346,10.68683534295581,25800.0
2002-05-01,10.82428692304122,10.82428692304122,10.652472194680772,10.82428692304122,5500.0
2002-05-02,10.566565649773889,10.82428692304122,10.566565649773889,10.82428692304122,2100.0
2002-05-03,10.738380855713698,11.073418633350403,10.60952061315451,11.073418633350403,2400.0
2002-05-06,11.45140937398057,11.45140937398057,10.9961022513181,11.124962494946184,4900.0
2002-05-07,11.099189704075002,11.382682872334671,10.86724030134979,10.86724030134979,3300.0
2002-05-08,11.15932497211124,11.253823246143003,11.15932497211124,11.167915873254753,1900.0
2002-05-09,11.253824553616882,11.253824553616882,10.86724214997987,11.253824553616882,3200.0
2002-05-10,11.374092585058444,11.374092585058444,11.124962186810624,11.167915873254753,2400.0
2002-05-13,11.167915873254753,11.167915873254753,10.910194573863418,11.167915873254753,2800.0
2002-05-14,11.339730348361517,11.580269857102866,11.339730348361517,11.339730348361517,2400.0
2002-05-15,11.59745120960044,11.59745120960044,11.03905573832905,11.03905573832905,2100.0
2002-05-16,11.58886044397293,11.58886044397293,11.468591102504837,11.545906756617136,1300.0
2002-05-17,11.588860223869029,11.597451125031707,11.477180966574428,11.477180966574428,7300.0
2002-05-21,11.597451099149165,12.456521550937994,11.597451099149165,12.026986325043575,5300.0
2002-05-22,11.726312676883614,11.932490231480376,11.726312676883614,11.726312676883614,51000.0
2002-05-23,11.855176018678865,11.855176018678865,11.726314919997002,11.81222231911824,3200.0
2002-05-24,11.81222231911824,11.81222231911824,11.769268619557623,11.81222231911824,2500.0
2002-05-27,11.81221878001077,11.81221878001077,11.76926509331968,11.76926509331968,2900.0
2002-05-28,11.769265164017002,11.769265164017002,11.511543861595785,11.511543861595785,1900.0
2002-05-29,11.80363087395853,11.80363087395853,11.769268079740876,11.80363087395853,1100.0
2002-05-30,11.511545385161543,11.511545385161543,11.33973143389878,11.502955302053568,2500.0
2002-05-31,11.2108697965373,11.502953887399755,11.2108697965373,11.382683726670082,4000.0
2002-06-03,11.210869251563318,11.210869251563318,11.210869251563318,11.210869251563318,100.0
2002-06-04,11.176507010510742,11.382683726670082,11.176507010510742,11.382683726670082,1800.0
2002-06-05,11.167915873254753,11.167915873254753,11.167915873254753,11.167915873254753,2400.0
2002-06-06,11.382683726670082,11.382683726670082,11.382683726670082,11.382683726670082,900.0
2002-06-07,11.236641443855984,11.236641443855984,11.167915873254753,11.167915873254753,2500.0
2002-06-10,11.38268348620196,11.38268348620196,11.124962186810624,11.167915873254753,5100.0
2002-06-11,11.124965674560254,11.124965674560254,10.695430314003692,10.738384013914084,4300.0
2002-06-12,10.82429024629644,10.82429024629644,10.523615198626253,10.523615198626253,8200.0
2002-06-13,10.30884367730586,10.30884367730586,8.685200503191803,9.149098435899637,106100.0
2002-06-14,9.106147096090837,9.303732906304472,8.68520195301785,9.303732906304472,9600.0
2002-06-17,9.449774264303931,9.66454186121993,9.320914033863678,9.66454186121993,11400.0
2002-06-18,10.265893110147664,10.30025590005121,10.265893110147664,10.30025590005121,2500.0
2002-06-19,10.222935856736369,10.222935856736369,10.008168289836249,10.094075644305596,900.0
2002-06-20,10.13702998448666,10.13702998448666,10.051122624399104,10.13702998448666,5000.0
2002-06-21,10.265889839284458,10.265889839284458,10.051122265997028,10.051122265997028,700.0
2002-06-24,9.879311639327788,9.879311639327788,9.441185448262384,9.441185448262384,2100.0
2002-06-25,9.449776893422095,9.449776893422095,9.449776893422095,9.449776893422095,2400.0
2002-06-26,9.020241080725604,9.27796241831533,9.020241080725604,9.27796241831533,1900.0
2002-06-27,9.020240655350934,9.020240655350934,8.805473020699722,8.848426711484667,1600.0
2002-06-28,9.020241186591432,9.020241186591432,9.020241186591432,9.020241186591432,31000.0
2002-07-02,8.805473539291636,9.449776481191025,8.805473539291636,9.020241186591432,2000.0
2002-07-03,8.805473539291636,9.020241186591432,8.805473539291636,9.020241186591432,2700.0
2002-07-04,8.64224837948405,8.64224837948405,8.64224837948405,8.64224837948405,100.0
2002-07-05,9.020241186591432,9.020241186591432,9.020241186591432,9.020241186591432,1600.0
2002-07-08,9.020240655350934,9.020240655350934,8.848426711484667,8.848426711484667,400.0
2002-07-09,8.848426497325095,9.088966012916062,8.779700921441961,8.779700921441961,56000.0
2002-07-10,8.64224837948405,9.020238986037736,8.633657479062219,8.64224837948405,2700.0
2002-07-11,8.659430726420156,8.659430726420156,8.650839824643763,8.650839824643763,1200.0
2002-07-12,8.977286123424978,9.1920537379532,8.977286123424978,9.1920537379532,800.0
2002-07-15,8.685202630286419,8.99446854068287,8.633658858069335,8.633658858069335,4100.0
2002-07-16,8.805470447558603,8.805470447558603,8.805470447558603,8.805470447558603,700.0
2002-07-17,9.020241186591432,9.020241186591432,9.020241186591432,9.020241186591432,700.0
2002-07-18,9.020241186591432,9.020241186591432,9.020241186591432,9.020241186591432,0.0
2002-07-19,8.719566576558968,8.719566576558968,8.461846042689123,8.719566576558968,2500.0
2002-07-22,8.513386987015048,8.513386987015048,7.731633104226944,7.731633104226944,8500.0
2002-07-23,7.989354590781458,7.989354590781458,7.173237904573713,7.920629026844385,2600.0
2002-07-24,7.920629700131782,7.920629700131782,7.095922043509889,7.413778008556302,3800.0
2002-07-25,7.516865124249442,8.58211209951749,7.516865124249442,8.161167849185109,9200.0
2002-07-26,8.161167849185109,8.161167849185109,7.98935395305692,8.161167849185109,3100.0
2002-07-29,7.817542600502675,8.547752101452202,7.731635214850473,8.547752101452202,1100.0
2002-07-30,7.740224390245406,8.143986882610681,7.705861607506375,8.143986882610681,1000.0
2002-07-31,8.332984350721587,8.332984350721587,8.015128338684594,8.075263016312974,4800.0
2002-08-01,8.504797145000017,8.59070451788827,7.77458775254357,8.59070451788827,2200.0
2002-08-02,8.59070451788827,8.59070451788827,8.59070451788827,8.59070451788827,0.0
2002-08-06,7.972172407503916,7.972172407503916,7.972172407503916,7.972172407503916,200.0
2002-08-07,7.972172407503916,7.972172407503916,7.972172407503916,7.972172407503916,0.0
2002-08-08,7.972172407503916,7.972172407503916,7.972172407503916,7.972172407503916,0.0
2002-08-09,7.96358293449966,8.367345429238451,7.96358293449966,7.989354816887092,4000.0
2002-08-12,8.032308500381726,8.032308500381726,7.989354816887092,7.989354816887092,300.0
2002-08-13,7.817540466427684,7.817540466427684,7.731633104226944,7.731633104226944,1200.0
2002-08-14,7.30209954099785,7.714453004179388,7.30209954099785,7.51686717455661,1600.0
2002-08-15,7.302099473495028,7.516867105068411,7.052969053640844,7.052969053640844,4600.0
2002-08-16,6.4430288392939365,6.872564095246865,6.185307521867482,6.872564095246865,5200.0
2002-08-19,6.915517784696855,6.915517784696855,6.872564095246865,6.872564095246865,7000.0
2002-08-20,6.821019913688923,6.872564095246865,6.821019913688923,6.872564095246865,3200.0
2002-08-21,6.958471474146845,6.958471474146845,6.872564095246865,6.872564095246865,800.0
2002-08-22,6.614842777820411,6.958471474146845,6.614842777820411,6.872564095246865,45300.0
2002-08-23,6.872564095246865,6.872564095246865,6.872564095246865,6.872564095246865,1100.0
2002-08-26,6.872564095246865,6.872564095246865,6.872564095246865,6.872564095246865,6800.0
2002-08-27,6.657796889836368,6.700750582012599,6.657796889836368,6.700750582012599,2200.0
2002-08-28,6.700750582012599,6.700750582012599,6.357122273513046,6.700750582012599,1700.0
2002-08-29,6.279805086421577,6.77806589347002,6.279805086421577,6.77806589347002,52100.0
2002-08-30,6.700750154739458,6.7866571239773,6.700750154739458,6.717931548587027,900.0
2002-09-03,6.700749187633824,6.700749187633824,6.013492713647956,6.443027907479953,27500.0
2002-09-04,6.228261015937121,6.228261015937121,6.228261015937121,6.228261015937121,600.0
2002-09-05,6.228261015937121,6.228261015937121,6.228261015937121,6.228261015937121,0.0
2002-09-06,6.065038504485219,6.666388181931479,6.013494316641847,6.374304041182245,1500.0
2002-09-09,6.013494267866145,6.357122593671568,6.013494267866145,6.357122593671568,400.0
2002-09-10,6.40007422424208,6.743702461235015,6.40007422424208,6.443027907479953,5400.0
2002-09-11,6.357122593671568,6.357122593671568,6.357122593671568,6.357122593671568,1000.0
2002-09-12,6.365711271409063,6.365711271409063,4.381258778087953,5.4121434615206105,140000.0
2002-09-13,5.369191106911297,5.498051775404523,5.163014365031554,5.377782009308006,4500.0
2002-09-16,5.412144010124296,5.712818586323043,5.412144010124296,5.583957936627376,18200.0
2002-09-17,5.927586212499106,5.927586212499106,5.738590483287215,5.738590483287215,1300.0
2002-09-18,5.5066416718398985,5.583958146490443,5.4980511800102425,5.4980511800102425,31700.0
2002-09-19,5.205967084340836,5.927586422047969,5.19737659251118,5.4980511800102425,22600.0
2002-09-20,5.248921874382306,5.248921874382306,5.248921874382306,5.248921874382306,2200.0
2002-09-23,5.317644851383415,5.317644851383415,4.91388160792444,4.939653895445132,7100.0
2002-09-24,5.085697882562755,5.326237414782014,5.085697882562755,5.085697882562755,32300.0
2002-09-25,5.0427445042541885,5.051335407187461,5.0427445042541885,5.0427445042541885,3000.0
2002-09-26,5.042743385203496,5.042743385203496,4.982608716562447,4.982608716562447,1200.0
2002-09-27,4.7248868871373,5.102877887264683,4.7248868871373,5.102877887264683,2100.0
2002-09-30,4.939653895445132,5.111467780127709,4.939653895445132,4.939653895445132,16200.0
2002-10-01,4.561663472788885,5.102877887264683,4.561663472788885,5.102877887264683,1900.0
2002-10-02,4.724888446711048,5.068516779308301,4.724888446711048,4.724888446711048,215200.0
2002-10-03,4.724888446711048,4.939656103379731,4.724888446711048,4.724888446711048,4100.0
2002-10-04,4.931065200487322,4.931065200487322,4.724888446711048,4.724888446711048,2100.0
2002-10-07,4.724887451903072,4.853748100700497,4.724887451903072,4.853748100700497,51100.0
2002-10-08,4.638980489250359,4.853748100700497,4.638980489250359,4.853748100700497,1200.0
2002-10-09,4.638981268734864,4.638981268734864,4.2180364665504655,4.2180364665504655,3800.0
2002-10-10,4.2094445515070165,4.295351499571109,4.080583924592554,4.080583924592554,3500.0
2002-10-11,4.080584138341998,4.080584138341998,3.865816552113472,3.865816552113472,2900.0
2002-10-15,4.037630959552802,4.295352258944135,3.874407934193232,4.295352258944135,5400.0
2002-10-16,4.243808388506291,4.252398880635568,3.865817313172969,4.252398880635568,7200.0
2002-10-17,4.235217179849701,4.295352258944135,4.235217179849701,4.295352258944135,6000.0
2002-10-18,4.295352999373651,4.381259977433768,4.295352999373651,4.381259977433768,1200.0
2002-10-21,4.295352258944135,4.295352258944135,4.295352258944135,4.295352258944135,1800.0
2002-10-22,4.424212908639801,4.424212908639801,4.295352258944135,4.295352258944135,800.0
2002-10-23,4.338305945388262,4.381259222195675,4.295352258944135,4.295352258944135,5000.0
2002-10-24,4.630389710870831,6.32275876334182,4.467166272686942,5.618320831648728,5300.0
2002-10-25,4.733479136417588,4.948246783413593,4.733479136417588,4.948246783413593,1000.0
2002-10-28,4.948247006272141,5.5495962810897375,4.724888446711048,4.724888446711048,7400.0
2002-10-29,5.558184538339182,5.558184538339182,4.458574807954938,4.458574807954938,400.0
2002-10-30,5.360600264087659,5.541005120055683,4.73347912908244,4.810795203328181,2100.0
2002-10-31,5.360599422536659,5.893223413969633,5.360599422536659,5.583957936627376,4100.0
2002-11-01,5.472278713522297,5.583957971260316,5.412144043691607,5.455097320765427,2300.0
2002-11-04,5.669865174180758,5.669865174180758,5.48946033780638,5.669865174180758,1200.0
2002-11-05,5.583957370607718,5.63550154333385,5.4121434615206105,5.4121434615206105,1200.0
2002-11-06,5.326237721528644,5.326237721528644,4.724888446711048,4.724888446711048,8200.0
2002-11-07,4.896701787677464,4.896701787677464,4.303943490867063,4.3898504607209805,5500.0
2002-11-08,5.231740247532916,5.231740247532916,4.724888446711048,4.724888446711048,2300.0
2002-11-11,4.810794896963914,5.369190824655429,4.389850532936569,5.154423191669212,3000.0
2002-11-12,5.154423191669212,5.171604585922639,4.767841616148721,5.154423191669212,4400.0
2002-11-13,5.154423806175955,5.360600561797329,5.068516824667049,5.360600561797329,3000.0
2002-11-14,5.154423191669212,5.36059992271034,4.939655558682994,5.154423191669212,3200.0
2002-11-15,5.154422536480161,5.154422536480161,5.111468851488146,5.111468851488146,700.0
2002-11-18,5.19737752257859,5.19737752257859,4.73347941093451,4.73347941093451,5900.0
2002-11-19,4.510119039036011,5.094286690908629,4.510119039036011,5.025561132998514,3300.0
2002-11-20,5.025561132998514,5.025561132998514,5.025561132998514,5.025561132998514,900.0
2002-11-21,5.016972364910429,5.016972364910429,4.948246783413593,4.948246783413593,1000.0
2002-11-22,4.948244794497567,4.948244794497567,4.939653895445132,4.939653895445132,3000.0
2002-11-25,4.724887680028349,4.724887680028349,4.106357109428435,4.49293866484879,28100.0
2002-11-26,4.7162962321172,4.7162962321172,3.9087704281132822,4.071993441305341,80000.0
2002-11-27,3.994677042106299,3.994677042106299,2.4913039925765794,2.525666772366326,141100.0
2002-11-28,2.577211362783701,2.5858020591335795,1.340149859491119,2.224992402801987,214100.0
2002-11-29,2.293718567207415,2.293718567207415,2.156267197492837,2.190629988716884,159400.0
2002-12-02,2.3968070156515693,2.3968070156515693,2.2765372426154094,2.362444223355524,45800.0
2002-12-03,2.5514389450995805,2.5514389450995805,2.2765364924935474,2.345262054440473,87900.0
2002-12-04,2.3194906045788324,2.362444092570991,2.293718511783537,2.3194906045788324,93600.0
2002-12-05,2.413988336491577,2.4827141237580626,2.1476764996868254,2.190629988716884,53200.0
2002-12-06,2.1047226478462973,2.1906296110978376,1.9414992128500144,2.1476761294720674,35100.0
2002-12-09,2.15626693164464,2.15626693164464,2.104722751163501,2.104722751163501,10000.0
2002-12-10,2.061769342298005,2.1476763128860994,1.804048020896974,1.804048020896974,58200.0
2002-12-11,1.7868663121053183,1.7868663121053183,1.675187270007905,1.743912834375544,61300.0
2002-12-12,1.7267317207380402,2.061769310501408,1.6322339521392937,1.7181410238117163,61700.0
2002-12-13,1.7181412948501336,1.7181412948501336,1.520555029556896,1.537736426119925,72800.0
2002-12-16,1.6322340413199907,1.7095504202904406,1.374512914630747,1.7095504202904406,81400.0
2002-12-17,1.7181406898282097,2.061768909721184,1.5549172751381304,1.932908276056736,75300.0
2002-12-18,2.05317868392706,2.05317868392706,1.864183140253652,1.8813645346950183,47800.0
2002-12-19,1.881364189842696,1.8899548854887125,1.761094245980123,1.7868663329181729,48800.0
2002-12-20,1.7181412948501336,1.8040482776652789,1.5119643312753812,1.537736426119925,65000.0
2002-12-23,1.5377359240753088,1.7095500384296176,1.52914522859851,1.6665965610456244,84900.0
2002-12-24,1.675187210661204,1.6923686011444303,1.5463265772186765,1.5549172724602898,53800.0
2002-12-27,1.5549175015836516,1.5549175015836516,1.443238344577142,1.443238344577142,94300.0
2002-12-30,1.46041976684522,1.4690104629223777,1.2971963365608778,1.314377728715193,244300.0
2002-12-31,1.288605868675086,1.2971965662735176,1.116791711888064,1.1597453022894162,243500.0
2003-01-02,1.2026987242409786,1.3487407802134863,1.2026987242409786,1.288605797917303,70000.0
2003-01-03,1.3315595823854889,1.4604202730240678,1.2800153880574257,1.4604202730240678,119100.0
2003-01-06,1.5720993216551846,1.580690019936699,1.4690108398678088,1.537736426119925,32400.0
2003-01-07,1.5463269094071386,1.5463269094071386,1.52055481814583,1.5463269094071386,31600.0
2003-01-08,1.6064618914260462,1.6064618914260462,1.5291455152329327,1.5463269094071386,31000.0
2003-01-09,1.597871138605326,1.597871138605326,1.529145461896462,1.529145461896462,27600.0
2003-01-10,1.5291453328971918,1.546326725022683,1.4432382698605593,1.4518290683324802,42200.0
2003-01-13,1.5205546832807553,1.5205546832807553,1.4518291126795235,1.5033732906304471,10300.0
2003-01-14,1.5635081802408153,1.5720988760875363,1.4690104235177115,1.4776011193644325,17300.0
2003-01-15,1.5463272635708394,1.5463272635708394,1.4604202730240678,1.4604202730240678,19000.0
2003-01-16,1.469010972078745,1.5033737682974535,1.4604202730240678,1.4604202730240678,12100.0
2003-01-17,1.4604197777084933,1.4604197777084933,1.1597451055439003,1.2800149539279022,142500.0
2003-01-20,1.3315592093532789,1.4604198638919423,1.2886057261131787,1.3745127950025606,41800.0
2003-01-21,1.4346477653890946,1.4346477653890946,1.2971965076199403,1.3315592964599317,22100.0
2003-01-22,1.3401498169466652,1.4174661840502576,1.2971963365608778,1.314377728715193,15800.0
2003-01-23,1.3143776516773873,1.331559042824673,1.2542427826618876,1.2542427826618876,21000.0
2003-01-24,1.331559141225473,1.331559141225473,1.2026985956890042,1.2456521791406117,33500.0
2003-01-27,1.2456523122837346,1.288605797917303,1.2456523122837346,1.288605797917303,10000.0
2003-01-28,1.2284708156211197,1.288605797917303,1.219880118494406,1.288605797917303,12800.0
2003-01-29,1.3315592835508712,1.3315592835508712,1.2112894213676924,1.288605797917303,8300.0
2003-01-30,1.2284708156211197,1.288605797917303,1.2284708156211197,1.288605797917303,3000.0
2003-01-31,1.2456523122837346,1.3745128715936274,1.2456523122837346,1.288605797917303,14900.0
2003-02-03,1.4604199452699518,1.4604199452699518,1.288605797917303,1.288605797917303,13400.0
2003-02-04,1.4088758997209474,1.4088758997209474,1.2628339213189264,1.3573317081940712,3900.0
2003-02-05,1.288605660183042,1.288605660183042,1.2456521791406117,1.2456521791406117,13900.0
2003-02-06,1.33155946046635,1.33155946046635,1.2284709788399149,1.3057873656620418,7200.0
2003-02-07,1.228470893853422,1.305787275326746,1.2026988008320454,1.2026988008320454,30300.0
2003-02-10,1.2026988172078017,1.245652408570806,1.1253824346817498,1.1683360260447542,19200.0
2003-02-11,1.1253822814641594,1.2456522389788036,1.1167915848429963,1.1941079568426445,17800.0
2003-02-12,1.1941079337853948,1.1941079337853948,1.0738380810022443,1.1167915632786627,13800.0
2003-02-13,1.1167915240235469,1.2112892841192586,1.082428739410261,1.2112892841192586,9400.0
2003-02-14,1.1167915632786627,1.1167915632786627,1.1167915632786627,1.1167915632786627,3200.0
2003-02-17,1.237061542357641,1.2714243288422926,1.1597451703579928,1.1941079568426445,5700.0
2003-02-18,1.2370615029791787,1.2456521993268803,1.2198800078745968,1.2198800078745968,4000.0
2003-02-19,1.2026988172078017,1.2026988172078017,1.1683360260447542,1.1683360260447542,1500.0
2003-02-20,1.1597453022894162,1.1597453022894162,1.1597453022894162,1.1597453022894162,13800.0
2003-02-21,1.1597453022894162,1.1597453022894162,1.1597453022894162,1.1597453022894162,8400.0
2003-02-24,1.2198800231512452,1.2198800231512452,1.065247384546961,1.1167915632786627,201000.0
2003-02-25,1.0051123145974263,1.0738379823341109,0.96215883626773,0.96215883626773,28300.0
2003-02-26,1.1683358040889351,1.1683358040889351,0.962158891460936,0.9793402837784064,34000.0
2003-02-27,0.96215883626773,1.0051123145974263,0.953568140601791,0.96215883626773,23000.0
2003-02-28,1.0910193609501684,1.0910193609501684,0.9879309117512216,1.013702998448666,12700.0
2003-03-03,1.0738380439336708,1.0738380439336708,0.9535681953022008,0.9793402837784064,38700.0
2003-03-04,0.9793401693779472,0.9793401693779472,0.9449773887570536,0.9449773887570536,20800.0
2003-03-05,0.9621590354351528,0.9879311277678072,0.9621590354351528,0.9879311277678072,11800.0
2003-03-06,1.0308846097837514,1.0308846097837514,0.9363868453528088,0.9363868453528088,16800.0
2003-03-07,0.9363869431024984,0.9879311277678072,0.9106147483606524,0.9879311277678072,44400.0
2003-03-10,0.9020238641969848,0.996521618931487,0.9020238641969848,0.96215883626773,14400.0
2003-03-11,0.9621587790675004,0.9621587790675004,0.9449773887570536,0.9449773887570536,9600.0
2003-03-12,0.9363867858484858,0.9363867858484858,0.8504797234240896,0.8676611154271341,34500.0
2003-03-13,0.8247075886846561,0.9363867909234806,0.7903448044923292,0.8504797280334888,52500.0
2003-03-14,0.8590705119058581,0.8590705119058581,0.8590705119058581,0.8590705119058581,1900.0
2003-03-17,0.9020241064625942,1.03088478087942,0.9020241064625942,1.0222940829061913,8100.0
2003-03-18,1.0222937475632283,1.030884442718452,0.9106145057269956,0.9449773887570536,294500.0
2003-03-19,0.9106145057269956,0.9449773887570536,0.9106145057269956,0.9449773887570536,9100.0
2003-03-20,0.9449774427443562,0.9449774427443562,0.8934331664590864,0.8934331664590864,18400.0
2003-03-21,0.9277959984466068,0.9449773887570536,0.9277959984466068,0.9449773887570536,4300.0
2003-03-24,0.9449775981517212,0.9449775981517212,0.902024010448487,0.902024010448487,21300.0
2003-03-25,0.9020240517736816,0.9449776414447854,0.8762519594165347,0.8762519594165347,19500.0
2003-03-26,0.9449773887570536,0.9449773887570536,0.8934331154165489,0.9449773887570536,5700.0
2003-03-27,0.944977481850008,0.944977481850008,0.8676611154271341,0.8676611154271341,17100.0
2003-03-28,0.9020237986936024,0.9449773763132558,0.9020237986936024,0.9106144937357004,5000.0
2003-03-31,0.9363867858484858,0.9363867858484858,0.8676611154271341,0.8676611154271341,2100.0
2003-04-01,0.9020239965374768,0.9020239965374768,0.8332984211268869,0.8590705119058581,26800.0
2003-04-02,0.8934332746254837,0.8934332746254837,0.7731634186112211,0.8161169532461982,93600.0
2003-04-03,0.7817542029952658,0.7989355971694715,0.7731634547035693,0.7731634547035693,15100.0
2003-04-04,0.7731633881573974,0.7731633881573974,0.6099400039372984,0.6099400039372984,293200.0
2003-04-07,0.6443028428645764,0.6443028428645764,0.3092653768640981,0.4209445321975908,591600.0
2003-04-08,0.42953519193751,0.5755771715335473,0.42953519193751,0.4467165832295432,299000.0
2003-04-09,0.4724887658819057,0.5583957816393313,0.4724887658819057,0.5583957816393313,81900.0
2003-04-10,0.5755773082865787,0.6185308479266991,0.5583958617077723,0.6185308479266991,79000.0
2003-04-11,0.6443029409880129,0.6614843363622221,0.6013494013478926,0.6185308479266991,61900.0
2003-04-14,0.6443028337214941,0.6614842262352656,0.6013493012324768,0.6614842262352656,43100.0
2003-04-15,0.6443027824782295,0.6443027824782295,0.6013492534054306,0.6271213913309438,22300.0
2003-04-16,0.6443029399895808,0.6443029399895808,0.6013494004160226,0.6013494004160226,18000.0
2003-04-17,0.6443028989586514,0.6443028989586514,0.6185308075785104,0.6443028989586514,21500.0
2003-04-21,0.6443029399895808,0.6443029399895808,0.6013494004160226,0.6013494004160226,19500.0
2003-04-22,0.6958470941493003,0.6958470941493003,0.6099400252599185,0.6872563975012803,33900.0
2003-04-23,0.7044377250907459,0.8161168735072919,0.7044377250907459,0.7388005596822163,70300.0
2003-04-24,0.7989355384102209,1.1941079337853948,0.7645727013844966,1.1167915632786627,141700.0
2003-04-25,1.176926432734552,1.176926432734552,0.8590703858672886,0.96215883626773,156800.0
2003-04-28,1.0480659790991662,1.0738380681567248,0.9965216985748704,1.00511239492739,20400.0
2003-04-29,1.0222940199538713,1.0996102969518342,0.9879311277678072,0.9879311277678072,52200.0
2003-04-30,1.0308848569577775,1.091019747208278,1.0308848569577775,1.048066254172206,32800.0
2003-05-01,1.0480659790991662,1.0480659790991662,0.9965216985748704,1.00511239492739,4000.0
2003-05-02,1.0308845631399943,1.0308845631399943,0.9192054106672596,0.9793402837784064,23100.0
2003-05-05,0.9621587790675004,0.9879308645331706,0.9449773887570536,0.9449773887570536,24200.0
2003-05-06,0.9449775981517212,1.0051124775633873,0.8762519192720587,0.902024010448487,49500.0
2003-05-07,0.8762518461400736,0.8762518461400736,0.7731633876289368,0.8247076168845052,60200.0
2003-05-08,0.8418891696070052,0.8762519594165347,0.8418891696070052,0.8762519594165347,18300.0
2003-05-09,0.9449774991434654,0.9793402837784064,0.8676611313056718,0.9793402837784064,57600.0
2003-05-12,0.9879308941639192,1.0137029804025648,0.953568112512392,0.953568112512392,27800.0
2003-05-13,0.9879310834457684,0.9879310834457684,0.8590705251544398,0.902024010448487,26300.0
2003-05-14,0.9106147075072965,0.9277962040341023,0.8934333133896776,0.902024010448487,12900.0
2003-05-15,0.9020240803352372,0.919205578193226,0.8934333826108402,0.919205578193226,16500.0
2003-05-16,0.9277961817145018,0.9449775754187952,0.919205484862355,0.9277961817145018,9800.0
2003-05-20,0.9277959862290596,0.9277959862290596,0.9020237986936024,0.9106144937357004,18400.0
2003-05-21,0.9106146003700608,0.9106146003700608,0.8504797280334888,0.8504797280334888,17600.0
2003-05-22,0.8247075886846561,0.902023904321979,0.8247075886846561,0.8504797280334888,11900.0
2003-05-23,0.8504798149795344,0.8590705119058581,0.8418891180532106,0.8590705119058581,2300.0
2003-05-26,0.8590705251544398,0.902024010448487,0.8161169886557991,0.902024010448487,42900.0
2003-05-27,0.8590705645117699,0.9020240517736816,0.8332984721546228,0.8762519594165347,16400.0
2003-05-28,0.8676611535315618,0.9020239390467352,0.8418890643951817,0.8418890643951817,22100.0
2003-05-29,0.8590704571527684,0.8590704571527684,0.8418890643951817,0.8418890643951817,7700.0
2003-05-30,0.8418891696070052,0.8762519594165347,0.8332984721546228,0.8762519594165347,9400.0
2003-06-02,0.8590703669532082,0.8590703669532082,0.8332982805228123,0.8332982805228123,19500.0
2003-06-03,0.8418890945090208,0.8418890945090208,0.8161169532461982,0.8161169532461982,17400.0
2003-06-04,0.8590704240815704,0.8590704240815704,0.7903448044923292,0.8504797280334888,7800.0
2003-06-05,0.859070464956445,0.859070464956445,0.7903448420972146,0.7903448420972146,13800.0
2003-06-06,0.8247075886846561,0.8504797280334888,0.798935500540411,0.8504797280334888,13100.0
2003-06-09,0.8418890643951817,0.850479760773975,0.8418890643951817,0.8418890643951817,8800.0
2003-06-10,0.8504797571145839,0.8590704534564139,0.8247076168845052,0.8247076168845052,12600.0
2003-06-11,0.8161169532461982,0.8676611845672523,0.8161169532461982,0.8161169532461982,2800.0
2003-06-12,0.8590703669532082,0.8590703669532082,0.8332982805228123,0.8332982805228123,17900.0
2003-06-13,0.8762518499103552,0.8762518499103552,0.8075262276754188,0.8418890643951817,16000.0
2003-06-16,0.8161170474021134,0.8161170474021134,0.6872564798350523,0.8075263497249222,65500.0
2003-06-17,0.8075262942565744,0.8075262942565744,0.7731634547035693,0.7731634547035693,9000.0
2003-06-18,0.7302101365120339,0.7731636317854197,0.7302101365120339,0.7302101365120339,19100.0
2003-06-19,0.7559822336760653,0.7559822336760653,0.7302101365120339,0.7302101365120339,5500.0
2003-06-20,0.7731634025380825,0.7731634025380825,0.721619172288571,0.721619172288571,6000.0
2003-06-23,0.7817542029952658,0.7817542029952658,0.7731634547035693,0.7731634547035693,17200.0
2003-06-24,0.8161169532461982,0.8247076499322752,0.8075262565601209,0.8161169532461982,9900.0
2003-06-25,0.8161170352722839,0.8161170352722839,0.7473914036716168,0.7473914036716168,4500.0
2003-06-26,0.7817543820447022,0.7817543820447022,0.7302101365120339,0.7302101365120339,8100.0
2003-06-27,0.7302098340429368,0.7817540582248451,0.7302098340429368,0.7817540582248451,8700.0
2003-06-30,0.7989355057355216,0.7989355057355216,0.7473912779072756,0.7989355057355216,16500.0
2003-07-02,0.764572730948231,0.764572730948231,0.764572730948231,0.764572730948231,2000.0
2003-07-03,0.773163427735691,0.773163427735691,0.7559820341607709,0.764572730948231,12700.0
2003-07-04,0.7903450381478057,0.7903450381478057,0.6786658540970356,0.6786658540970356,5000.0
2003-07-07,0.7044378136182526,0.8590705119058581,0.7044378136182526,0.8590705119058581,83000.0
2003-07-08,0.8247076499322752,0.8504797911950979,0.8161169532461982,0.8161169532461982,6300.0
2003-07-09,0.8504798149795344,0.8590705119058581,0.7989355822169992,0.8590705119058581,10900.0
2003-07-10,0.8418891180532106,0.8590705119058581,0.807526279143323,0.8590705119058581,23200.0
2003-07-11,0.8848426026848294,0.8848426026848294,0.8590705119058581,0.8590705119058581,7700.0
2003-07-14,0.8590705279837852,0.8590705279837852,0.7731634547035693,0.7731634547035693,11800.0
2003-07-15,0.8504798149795344,0.8590705119058581,0.8504798149795344,0.8590705119058581,6900.0
2003-07-16,0.8590704240815704,0.8590704240815704,0.841889031985407,0.8504797280334888,13500.0
2003-07-17,0.8418890607727542,0.8590704534564139,0.8247076168845052,0.8247076168845052,17800.0
2003-07-18,0.8332982805228123,0.8332982805228123,0.8332982805228123,0.8332982805228123,2100.0
2003-07-21,0.8418889779029741,0.8590703688954155,0.7817540582248451,0.7817540582248451,18600.0
2003-07-22,0.8161169240542121,0.8418890643951817,0.8161169240542121,0.8418890643951817,10100.0
2003-07-23,0.8590704571527684,0.8762518499103552,0.8161169240542121,0.8418890643951817,12200.0
2003-07-24,0.8161169532461982,0.8418890945090208,0.7731634186112211,0.8161169532461982,10100.0
2003-07-25,0.7731633979789646,0.7989355385540446,0.7731633979789646,0.7903448420972146,5800.0
2003-07-28,0.7903448420972146,0.7903448420972146,0.7903448420972146,0.7903448420972146,1900.0
2003-07-29,0.790344751934235,0.8332982805228123,0.790344751934235,0.8332982805228123,10900.0
2003-07-30,0.8332982824067534,0.8332982824067534,0.7817540582248451,0.7817540582248451,10300.0
2003-07-31,0.7731633876289368,0.8247076168845052,0.7388006022616174,0.8247076168845052,9300.0
2003-08-01,0.7388006663551578,0.7731634547035693,0.7388006663551578,0.7731634547035693,2800.0
2003-08-05,0.8161168383646309,0.8332982805228123,0.8075261428878323,0.8332982805228123,6400.0
2003-08-06,0.8504797280334888,0.8504797280334888,0.8504797280334888,0.8504797280334888,2700.0
2003-08-07,0.8590704240815704,0.902023904321979,0.841889031985407,0.8504797280334888,30400.0
2003-08-08,0.8161169240542121,0.8418890643951817,0.8161169240542121,0.8418890643951817,4800.0
2003-08-11,0.841889031985407,0.8504797280334888,0.8161168926365744,0.8504797280334888,5900.0
2003-08-12,0.8075263497249222,0.8075263497249222,0.8075263497249222,0.8075263497249222,3000.0
2003-08-13,0.790344872515203,0.8161169628775832,0.764572730948231,0.764572730948231,8300.0
2003-08-14,0.8418891180532106,0.8590705119058581,0.8418891180532106,0.8590705119058581,10400.0
2003-08-15,0.7903448420972146,0.7903448420972146,0.7731633979789646,0.7903448420972146,16000.0
2003-08-18,0.7731634547035693,0.7731634547035693,0.7731634547035693,0.7731634547035693,11500.0
2003-08-19,0.781754175727743,0.781754175727743,0.764572730948231,0.764572730948231,7700.0
2003-08-20,0.7817542029952658,0.7817542029952658,0.7731634547035693,0.7731634547035693,5300.0
2003-08-21,0.773163427735691,0.8075262660901231,0.764572730948231,0.764572730948231,9200.0
2003-08-22,0.7731634547035693,0.7817542029952658,0.7731634547035693,0.7731634547035693,21400.0
2003-08-25,0.8161168979434078,0.8161168979434078,0.7989355057355216,0.7989355057355216,4000.0
2003-08-26,0.7731634547035693,0.7731634547035693,0.7731634547035693,0.7731634547035693,3000.0
2003-08-27,0.8161168979434078,0.8332983413558817,0.7731633662191048,0.7989355057355216,43300.0
2003-08-28,0.8161169532461982,0.8161169532461982,0.8161169532461982,0.8161169532461982,3000.0
2003-08-29,0.7731634547035693,0.7731634547035693,0.7731634547035693,0.7731634547035693,3800.0
2003-09-02,0.8075262018394648,0.8161168979434078,0.7989355057355216,0.7989355057355216,13100.0
2003-09-03,0.8418890607727542,0.8418890607727542,0.7903448315171857,0.8247076168845052,15400.0
2003-09-04,0.7989355598740437,0.8332983978229437,0.7731634186112211,0.8161169532461982,12600.0
2003-09-05,0.7731635406940938,0.9707498004911932,0.7731635406940938,0.9707498004911932,36500.0
2003-09-08,0.9793404312543148,0.9793404312543148,0.8762519594165347,0.8762519594165347,44300.0
2003-09-09,0.8590705119058581,0.8590705119058581,0.7817541883643517,0.8590705119058581,108800.0
2003-09-10,0.8590704878811751,0.8590704878811751,0.8161169532461982,0.8161169532461982,2500.0
2003-09-11,0.8590705119058581,0.8590705119058581,0.8504798149795344,0.8590705119058581,10000.0
2003-09-12,0.8590705119058581,0.8590705119058581,0.8161169760696467,0.8590705119058581,36000.0
2003-09-15,0.8418890945090208,0.8418890945090208,0.8161169532461982,0.8161169532461982,2100.0
2003-09-16,0.8161169240542121,0.8418890643951817,0.7302099090616889,0.8418890643951817,68000.0
2003-09-17,0.8418890643951817,0.8418890643951817,0.8247076204330055,0.8418890643951817,11100.0
2003-09-18,0.7903448044923292,0.8504797280334888,0.7903448044923292,0.8504797280334888,10700.0
2003-09-19,0.841889031985407,0.8590704240815704,0.841889031985407,0.8504797280334888,32800.0
2003-09-22,0.850479760773975,0.850479760773975,0.8161169240542121,0.8418890643951817,8400.0
2003-09-23,0.8504798149795344,0.8590705119058581,0.8418891180532106,0.8590705119058581,36700.0
2003-09-24,0.8590704571527684,0.8590704571527684,0.8247076204330055,0.8418890643951817,148300.0
2003-09-25,0.8590704571527684,0.8590704571527684,0.7989355312966253,0.8418890643951817,9000.0
2003-09-26,0.8075263497249222,0.8418891916382839,0.7731635078115606,0.8075263497249222,13800.0
2003-09-29,0.7989354492172865,0.7989354492172865,0.7731633115240403,0.7817540582248451,14700.0
2003-09-30,0.7817543820447022,0.7817543820447022,0.7302101365120339,0.7302101365120339,56600.0
2003-10-01,0.6528936828310209,0.6958472253761355,0.5154424081321747,0.6528936828310209,55000.0
2003-10-02,0.6528936099523212,0.7388006854532455,0.6443029126431478,0.7044378450119568,28900.0
2003-10-03,0.7302099351808353,0.8590704878811751,0.7044377939180126,0.8161169532461982,37400.0
2003-10-06,0.850479889315475,0.850479889315475,0.8075263497249222,0.8075263497249222,302100.0
2003-10-07,0.8161169314677047,0.8161169314677047,0.7903448420972146,0.7903448420972146,14100.0
2003-10-08,0.781754256693349,0.8075263497249222,0.7473914147799874,0.8075263497249222,286600.0
2003-10-09,0.7473914147799874,0.8075263497249222,0.7473914147799874,0.8075263497249222,9300.0
2003-10-10,0.7731635078115606,0.8075263497249222,0.7645728101343695,0.8075263497249222,12200.0
2003-10-14,0.7473914036716168,0.7473914036716168,0.7473914036716168,0.7473914036716168,800.0
2003-10-15,0.8161169532461982,0.8161169532461982,0.8161169532461982,0.8161169532461982,11200.0
2003-10-16,0.8161168402097279,0.8161168402097279,0.7817540582248451,0.7817540582248451,4500.0
2003-10-17,0.7731634186112211,0.8161169532461982,0.7731634186112211,0.8161169532461982,7800.0
2003-10-20,0.8075261447135073,0.8161168402097279,0.7817540582248451,0.7817540582248451,16100.0
2003-10-21,0.7817540582248451,0.7817540582248451,0.7817540582248451,0.7817540582248451,12600.0
2003-10-22,0.7817540582248451,0.7817540582248451,0.7817540582248451,0.7817540582248451,7000.0
2003-10-23,0.7817542029952658,0.7817542029952658,0.7731634547035693,0.7731634547035693,56600.0
2003-10-24,0.7731634547035693,0.7817542029952658,0.7731634547035693,0.7731634547035693,16500.0
2003-10-27,0.7645727644740786,0.7645727644740786,0.7559820673099239,0.7559820673099239,7300.0
2003-10-28,0.764572730948231,0.764572730948231,0.764572730948231,0.764572730948231,4000.0
2003-10-29,0.764572730948231,0.764572730948231,0.764572730948231,0.764572730948231,6100.0
2003-10-30,0.7645727015221345,0.7989355385540446,0.7645727015221345,0.7903448420972146,26600.0
2003-10-31,0.773163427735691,0.781754175727743,0.764572730948231,0.764572730948231,8100.0
2003-11-03,0.7731633115240403,0.7817540582248451,0.7559819205315988,0.7817540582248451,5800.0
2003-11-04,0.7559820673099239,0.7731634616382332,0.7559820673099239,0.7559820673099239,15800.0
2003-11-05,0.7559820673099239,0.7731634616382332,0.7559820673099239,0.7559820673099239,24900.0
2003-11-06,0.7903449071711365,0.7903449071711365,0.7559820673099239,0.7559820673099239,22700.0
2003-11-07,0.7473912250353782,0.7817540582248451,0.7473912250353782,0.7817540582248451,9400.0
2003-11-10,0.7473913373733109,0.764572730948231,0.7473913373733109,0.764572730948231,6900.0
2003-11-11,0.7216192209763584,0.7731634547035693,0.7216192209763584,0.7731634547035693,42900.0
2003-11-12,0.6958471671699675,0.7473914036716168,0.6958471671699675,0.7473914036716168,5500.0
2003-11-13,0.6958470292440249,0.7388005596822163,0.6958470292440249,0.7388005596822163,4900.0
2003-11-14,0.7388006663551578,0.7731634547035693,0.7130285238892555,0.7731634547035693,37700.0
2003-11-17,0.721619172288571,0.721619172288571,0.721619172288571,0.721619172288571,1700.0
2003-11-18,0.7302099603919232,0.7302099603919232,0.6958471212566185,0.6958471212566185,26200.0
2003-11-19,0.7044378182392965,0.7130285152219743,0.6958471212566185,0.6958471212566185,17000.0
2003-11-20,0.7130285152219743,0.7130285152219743,0.6958471212566185,0.6958471212566185,5400.0
2003-11-21,0.7044379498604736,0.7044379498604736,0.6786658540970356,0.6786658540970356,28900.0
2003-11-24,0.6443028630565895,0.6872563975012803,0.6443028630565895,0.6872563975012803,44200.0
2003-11-25,0.6872564242739406,0.6958471212566185,0.6872564242739406,0.6958471212566185,9500.0
2003-11-26,0.6872563662105114,0.6958470624673972,0.6614842262352656,0.6614842262352656,27500.0
2003-11-27,0.6786656699536258,0.6786656699536258,0.6614842262352656,0.6614842262352656,29800.0
2003-11-28,0.6528936304788628,0.6614843280581222,0.627121537741085,0.6357122353203444,41600.0
2003-12-01,0.6357122353203444,0.7130285647382743,0.6357122353203444,0.6357122353203444,32500.0
2003-12-02,0.6443029328996036,0.6443029328996036,0.6357122353203444,0.6357122353203444,44300.0
2003-12-03,0.6357120869045866,0.6357120869045866,0.6271213913309438,0.6271213913309438,15000.0
2003-12-04,0.6271213913309438,0.6872563115510284,0.6271213913309438,0.6271213913309438,17300.0
2003-12-05,0.704437830050241,0.704437830050241,0.6357122018319378,0.6443028989586514,20100.0
2003-12-08,0.6528935960853651,0.6528935960853651,0.6443028989586514,0.6443028989586514,7000.0
2003-12-09,0.6443029126431478,0.7044378450119568,0.6443029126431478,0.7044378450119568,596300.0
2003-12-10,0.670075140720083,0.7388008355667111,0.670075140720083,0.7302101365120339,19500.0
2003-12-11,0.7302101365120339,0.8161171782634109,0.7302101365120339,0.7302101365120339,75400.0
2003-12-12,0.7388005596822163,0.7388005596822163,0.7388005596822163,0.7388005596822163,1700.0
2003-12-15,0.8075262529827418,0.8075262529827418,0.6614842563526294,0.6872563975012803,17200.0
2003-12-16,0.6958471695797558,0.6958471695797558,0.6357122353203444,0.6357122353203444,64200.0
2003-12-17,0.6357122596010135,0.6357122596010135,0.472488845747072,0.5498051781180554,83200.0
2003-12-18,0.5583957303319035,0.5583957303319035,0.481079418133865,0.481079418133865,98900.0
2003-12-19,0.5498051281556134,0.6443028989586514,0.5240330367754724,0.6443028989586514,37700.0
2003-12-22,0.6958471961572447,0.6958471961572447,0.5498051781180554,0.5498051781180554,7600.0
2003-12-23,0.5669866097208538,0.6013494004160226,0.5583958608424645,0.6013494004160226,31300.0
2003-12-24,0.5841680130223772,0.6271215531807839,0.558395868445494,0.5841680130223772,26100.0
2003-12-29,0.5841680130223772,0.5841680130223772,0.5841680130223772,0.5841680130223772,600.0
2003-12-30,0.5755773152316155,0.6013494086039008,0.5755773152316155,0.5841680130223772,6300.0
2003-12-31,0.5841679986401922,0.6443029328996036,0.5841679986401922,0.6357122353203444,2600.0
2004-01-02,0.6013493012324768,0.6614842262352656,0.6013493012324768,0.6614842262352656,1300.0
2004-01-05,0.6013494004160226,0.6271215446419963,0.6013494004160226,0.6013494004160226,13300.0
2004-01-06,0.6185306942910409,0.6185306942910409,0.5498050274556466,0.592758556426622,5200.0
2004-01-07,0.5927587027422304,0.6271215446419963,0.5927587027422304,0.6013494004160226,7900.0
2004-01-08,0.6013494004160226,0.6271215446419963,0.6013494004160226,0.6013494004160226,11900.0
2004-01-09,0.6013492534054306,0.6271213913309438,0.541214333185346,0.6271213913309438,7800.0
2004-01-12,0.6013493151203391,0.6013493151203391,0.50685155170304,0.5583957816393313,40900.0
2004-01-13,0.6099400980898149,0.6099400980898149,0.5669866097208538,0.6013494004160226,29700.0
2004-01-14,0.592758604975591,0.6614842262352656,0.592758604975591,0.6614842262352656,34600.0
2004-01-15,0.6614843353371651,0.6614843353371651,0.6013494004160226,0.6013494004160226,11400.0
2004-01-16,0.6614842837598233,0.6614842837598233,0.5669865655117008,0.5669865655117008,1300.0
2004-01-19,0.6614843363622221,0.6614843363622221,0.6185308479266991,0.6185308479266991,33700.0
2004-01-20,0.6185307592354962,0.6185307592354962,0.5583957816393313,0.5583957816393313,3000.0
2004-01-21,0.6271215446419963,0.6271215446419963,0.6013494004160226,0.6013494004160226,8900.0
2004-01-22,0.6271214957439943,0.6271214957439943,0.5669865655117008,0.5669865655117008,26500.0
2004-01-23,0.6099400505314868,0.6099400505314868,0.5583958173031504,0.5669865655117008,8500.0
2004-01-26,0.5755771089159455,0.5755771089159455,0.5583956682885132,0.5755771089159455,7200.0
2004-01-27,0.584167922209772,0.584167922209772,0.5583957816393313,0.5583957816393313,25000.0
2004-01-28,0.5841679595196151,0.5841679595196151,0.5583958173031504,0.5669865655117008,14600.0
2004-01-29,0.6013493535275296,0.6013493535275296,0.5669865655117008,0.5669865655117008,3000.0
2004-01-30,0.5669865655117008,0.5841679595196151,0.5669865655117008,0.5669865655117008,6700.0
2004-02-02,0.5755772257544884,0.5755772257544884,0.5583957816393313,0.5583957816393313,13000.0
2004-02-03,0.5669865292992048,0.5669865292992048,0.5412143887287642,0.5583957816393313,11500.0
2004-02-04,0.5583957816393313,0.5583957816393313,0.5326236922734806,0.5583957816393313,33400.0
2004-02-05,0.558395632750343,0.558395632750343,0.5154421619269136,0.5326235502562854,30800.0
2004-02-06,0.5154422815699972,0.5154422815699972,0.4810794457304679,0.4896701418892032,17200.0
2004-02-09,0.5154421628626401,0.5154421628626401,0.4896700291172199,0.5154421628626401,26200.0
2004-02-10,0.5154422815699972,0.5154422815699972,0.4896701418892032,0.4896701418892032,17200.0
2004-02-11,0.5068514174777825,0.5154421628626401,0.4810793349369385,0.5154421628626401,19900.0
2004-02-12,0.5154421628626401,0.5154421628626401,0.4381258128309558,0.5154421628626401,29000.0
2004-02-13,0.5154422168331544,0.5154422168331544,0.4982607754689947,0.4982607754689947,13500.0
2004-02-16,0.5154422459947324,0.5154422459947324,0.4724887169610739,0.506851499224333,31600.0
2004-02-17,0.5154422459947324,0.5154422459947324,0.506851499224333,0.506851499224333,10200.0
2004-02-18,0.4982608782658376,0.4982608782658376,0.4638980908572509,0.4638980908572509,74000.0
2004-02-19,0.4724887224679257,0.5154422520022073,0.455307279931462,0.481079418133865,31400.0
2004-02-20,0.4896700803892058,0.5068514705487838,0.4724886902296279,0.4982607754689947,45600.0
2004-02-23,0.4982607732829222,0.5154422145716998,0.4553072468678502,0.4553072468678502,37800.0
2004-02-24,0.4724888207223925,0.4724888207223925,0.4295352822558849,0.4381259797082673,60200.0
2004-02-25,0.4467166459483652,0.5498051105833099,0.4381259490962186,0.4638980908572509,29800.0
2004-02-26,0.4896700282282797,0.558395632750343,0.4896700282282797,0.5326235502562854,17500.0
2004-02-27,0.5326235512232026,0.5583956337640466,0.5154421628626401,0.5154421628626401,15200.0
2004-03-01,0.5154422993629134,0.5583957816393313,0.5154422993629134,0.5583957816393313,11800.0
2004-03-02,0.5240328560915996,0.5326235502562854,0.5240328560915996,0.5326235502562854,7000.0
2004-03-03,0.5498051781180554,0.5498051781180554,0.5498051781180554,0.5498051781180554,1300.0
2004-03-04,0.5240330011599786,0.5498050907885397,0.5240330011599786,0.541214394245686,19700.0
2004-03-05,0.5240330011599786,0.541214394245686,0.5240330011599786,0.541214394245686,17000.0
2004-03-08,0.5240331270861031,0.5240331270861031,0.5240331270861031,0.5240331270861031,2000.0
2004-03-09,0.5240331270861031,0.5240331270861031,0.5154424284788887,0.5240331270861031,20000.0
2004-03-10,0.5326235502562854,0.5326235502562854,0.5068514165576516,0.5326235502562854,20800.0
2004-03-11,0.5326235502562854,0.5326235502562854,0.5326235502562854,0.5326235502562854,1000.0
2004-03-12,0.5240328570429214,0.5326235512232026,0.5154421628626401,0.5154421628626401,11500.0
2004-03-15,0.5068516786670716,0.5240331270861031,0.5068516786670716,0.5240331270861031,10900.0
2004-03-16,0.4982607754689947,0.4982607754689947,0.4982607754689947,0.4982607754689947,2700.0
2004-03-17,0.5154421628626401,0.5154421628626401,0.5154421628626401,0.5154421628626401,2700.0
2004-03-18,0.4982607754689947,0.4982607754689947,0.4982607754689947,0.4982607754689947,700.0
2004-03-19,0.5154421628626401,0.5154421628626401,0.5154421628626401,0.5154421628626401,11300.0
2004-03-22,0.4896701137998042,0.4896701137998042,0.481079418133865,0.481079418133865,5300.0
2004-03-23,0.481079418133865,0.481079418133865,0.481079418133865,0.481079418133865,2000.0
2004-03-24,0.4381258885995835,0.481079418133865,0.4381258885995835,0.481079418133865,15000.0
2004-03-25,0.481079418133865,0.481079418133865,0.481079418133865,0.481079418133865,1100.0
2004-03-26,0.4467165537856793,0.4982607754689947,0.4381258587058904,0.4982607754689947,11000.0
2004-03-29,0.4381259797082673,0.4381259797082673,0.4381259797082673,0.4381259797082673,1500.0
2004-03-30,0.5068515751179843,0.5068515751179843,0.4638980908572509,0.4638980908572509,5100.0
2004-03-31,0.4724887213721781,0.4724887213721781,0.4467165832295432,0.4467165832295432,5300.0
2004-04-01,0.4467165832295432,0.4467165832295432,0.4467165832295432,0.4467165832295432,0.0
2004-04-02,0.4896701418892032,0.4896701418892032,0.4896701418892032,0.4896701418892032,10600.0
2004-04-05,0.5068514174777825,0.5240328570429214,0.5068514174777825,0.5154421628626401,27100.0
2004-04-06,0.5154421628626401,0.5154421628626401,0.5154421628626401,0.5154421628626401,14200.0
2004-04-07,0.481079418133865,0.481079418133865,0.481079418133865,0.481079418133865,5500.0
2004-04-08,0.5068514683250203,0.5068514683250203,0.429535161741556,0.4553072468678502,13600.0
2004-04-12,0.506851499224333,0.506851499224333,0.506851499224333,0.506851499224333,2200.0
2004-04-13,0.481079418133865,0.481079418133865,0.481079418133865,0.481079418133865,3500.0
2004-04-14,0.481079418133865,0.481079418133865,0.481079418133865,0.481079418133865,800.0
2004-04-15,0.4896701418892032,0.4896701418892032,0.4896701418892032,0.4896701418892032,2000.0
2004-04-16,0.506851499224333,0.506851499224333,0.506851499224333,0.506851499224333,800.0
2004-04-19,0.5068514749994205,0.5068514749994205,0.4724886943785268,0.4724886943785268,6000.0
2004-04-20,0.4724886943785268,0.4724886943785268,0.4724886943785268,0.4724886943785268,0.0
2004-04-21,0.4724886943785268,0.4724886943785268,0.4724886943785268,0.4724886943785268,0.0
2004-04-22,0.4724886943785268,0.4724886943785268,0.4724886943785268,0.4724886943785268,10500.0
2004-04-23,0.4724888207223925,0.4724888207223925,0.4381259797082673,0.4381259797082673,20000.0
2004-04-26,0.4638979992233034,0.4724886943785268,0.4638979992233034,0.4724886943785268,12300.0
2004-04-27,0.4553072528634978,0.4724886943785268,0.4553072528634978,0.4724886943785268,2500.0
2004-04-28,0.4724886943785268,0.4724886943785268,0.4724886943785268,0.4724886943785268,0.0
2004-04-29,0.4381259528792528,0.4381259528792528,0.4295352559529291,0.4295352559529291,31000.0
2004-04-30,0.4553073467319003,0.4553073467319003,0.4295352559529291,0.4295352559529291,29400.0
2004-05-03,0.429535293496333,0.429535293496333,0.4037631748624611,0.4037631748624611,7500.0
2004-05-04,0.4037631395716615,0.4295352559529291,0.4037631395716615,0.4295352559529291,9400.0
2004-05-05,0.4295352559529291,0.4295352559529291,0.4295352559529291,0.4295352559529291,900.0
2004-05-06,0.4037631748624611,0.4037631748624611,0.4037631748624611,0.4037631748624611,3000.0
2004-05-07,0.4037631175054373,0.4037631175054373,0.3951724210486073,0.3951724210486073,3000.0
2004-05-10,0.4295352559529291,0.4295352559529291,0.4295352559529291,0.4295352559529291,1300.0
2004-05-11,0.3779910025326521,0.3951724210486073,0.3779910025326521,0.3951724210486073,2300.0
2004-05-12,0.3951724210486073,0.3951724210486073,0.3951724210486073,0.3951724210486073,9000.0
2004-05-13,0.3951724210486073,0.3951724210486073,0.3951724210486073,0.3951724210486073,2200.0
2004-05-14,0.489670185641788,0.489670185641788,0.4295352559529291,0.4295352559529291,16500.0
2004-05-17,0.3951724210486073,0.4295352324782224,0.3951724210486073,0.3951724210486073,3200.0
2004-05-18,0.3951724500411843,0.3951724500411843,0.3865817273517846,0.3865817273517846,7800.0
2004-05-19,0.3865817273517846,0.3865817273517846,0.3865817273517846,0.3865817273517846,0.0
2004-05-20,0.3865817273517846,0.3865817273517846,0.3865817273517846,0.3865817273517846,400.0
2004-05-21,0.3865817273517846,0.3865817273517846,0.3865817273517846,0.3865817273517846,3200.0
2004-05-25,0.3865817273517846,0.3865817273517846,0.3865817273517846,0.3865817273517846,0.0
2004-05-26,0.4037631748624611,0.4037631748624611,0.4037631748624611,0.4037631748624611,10600.0
2004-05-27,0.3608095861442855,0.3608095861442855,0.3608095861442855,0.3608095861442855,400.0
2004-05-28,0.4638980908572509,0.4638980908572509,0.4638980908572509,0.4638980908572509,500.0
2004-05-31,0.4638979992233034,0.4724886943785268,0.4638979992233034,0.4724886943785268,6600.0
2004-06-01,0.4295351673978276,0.4724886943785268,0.3865816404171284,0.4724886943785268,14500.0
2004-06-02,0.4724886943785268,0.4724886943785268,0.4724886943785268,0.4724886943785268,0.0
2004-06-03,0.4295352559529291,0.4295352559529291,0.4123538364979852,0.4295352559529291,28500.0
2004-06-04,0.4295352559529291,0.4295352559529291,0.4295352559529291,0.4295352559529291,0.0
2004-06-07,0.3865817273517846,0.3865817273517846,0.3865817273517846,0.3865817273517846,1200.0
2004-06-08,0.3694003262640701,0.4295352559529291,0.3522189068091262,0.4295352559529291,19400.0
2004-06-09,0.4295352559529291,0.4295352559529291,0.4295352559529291,0.4295352559529291,0.0
2004-06-10,0.3951724210486073,0.3951724210486073,0.3951724210486073,0.3951724210486073,3900.0
2004-06-11,0.3865817273517846,0.3865817273517846,0.3865817273517846,0.3865817273517846,600.0
2004-06-14,0.3694003142969955,0.3694003142969955,0.3436281987506401,0.3436281987506401,24300.0
2004-06-15,0.3436281987506401,0.3865817075930355,0.3436281987506401,0.3436281987506401,21800.0
2004-06-16,0.3092654239633495,0.3092654239633495,0.3006747006739462,0.3092654239633495,20000.0
2004-06-17,0.3178561176601722,0.3436282360002481,0.3006746968993553,0.3178561176601722,75200.0
2004-06-18,0.3178561216504541,0.3178561216504541,0.3092654239633495,0.3092654239633495,15600.0
2004-06-21,0.3092653939048339,0.3092653939048339,0.2147676261220359,0.2319490454286254,32900.0
2004-06-22,0.2319489728671111,0.2834931890598025,0.2319489728671111,0.2663117751281427,26000.0
2004-06-23,0.2577212005497177,0.3350375351123331,0.2577212005497177,0.3350375351123331,43100.0
2004-06-24,0.3350375351123331,0.3350375351123331,0.3350375351123331,0.3350375351123331,0.0
2004-06-25,0.3006747083834553,0.3006747083834553,0.2749025890590277,0.2749025890590277,6000.0
2004-06-28,0.2749025890590277,0.2920840104760791,0.2577211932442755,0.2749025890590277,38000.0
2004-06-29,0.2491303616487505,0.25772108143132,0.2405396674684692,0.25772108143132,5500.0
2004-06-30,0.25772108143132,0.25772108143132,0.2061768523439119,0.25772108143132,64200.0
2004-07-02,0.2233583473781975,0.2920840065111885,0.2147676495874357,0.2920840065111885,9100.0
2004-07-05,0.2663118426196718,0.4123538084422525,0.2663118426196718,0.4123538084422525,20000.0
2004-07-06,0.3779909974726385,0.4123538084422525,0.3436281865030244,0.4123538084422525,13400.0
2004-07-07,0.4295351186506745,0.7216189768031197,0.4295351186506745,0.5154421628626401,117500.0
2004-07-08,0.5583957243326317,0.670074869199158,0.5583957243326317,0.6271213913309438,45300.0
2004-07-09,0.6443028897519089,0.6700749807637805,0.5669865655117008,0.5669865655117008,41200.0
2004-07-12,0.6357120869045866,0.6528934780518724,0.5841678622581449,0.6271213913309438,42100.0
2004-07-13,0.5669866034816737,0.6443029328996036,0.5669866034816737,0.6357122353203444,9600.0
2004-07-14,0.6357122018319378,0.6700749903387925,0.6013493621204893,0.6443028989586514,39100.0
2004-07-15,0.6786657386701,0.6786657386701,0.6357122018319378,0.6443028989586514,19600.0
2004-07-16,0.6872563662105114,0.6872563662105114,0.6614842262352656,0.6614842262352656,23400.0
2004-07-19,0.6443028337214941,0.6614842262352656,0.6443028337214941,0.6614842262352656,9200.0
2004-07-20,0.6443028989586514,0.6528935960853651,0.6443028989586514,0.6443028989586514,13600.0
2004-07-21,0.6614843720737755,0.6872565177310473,0.6357122776211037,0.6700750702246662,28700.0
2004-07-22,0.6786657386701,0.6786657386701,0.6443028989586514,0.6443028989586514,16800.0
2004-07-23,0.6443027824782295,0.6443027824782295,0.6271213913309438,0.6271213913309438,5700.0
2004-07-26,0.6099401643628494,0.6099401643628494,0.5240331270861031,0.5240331270861031,11500.0
2004-07-27,0.5240331270861031,0.5240331270861031,0.5240331270861031,0.5240331270861031,0.0
2004-07-28,0.6013494013478926,0.6357122433009083,0.6013494013478926,0.6185308479266991,23200.0
2004-07-29,0.6443028989586514,0.6443028989586514,0.6271215047052241,0.6443028989586514,11200.0
2004-07-30,0.6443028989586514,0.6443028989586514,0.6443028989586514,0.6443028989586514,13700.0
2004-08-03,0.6443028989586514,0.6443028989586514,0.6443028989586514,0.6443028989586514,1500.0
2004-08-04,0.6013494167669107,0.6013494167669107,0.5498051781180554,0.5498051781180554,5900.0
2004-08-05,0.6443028989586514,0.6443028989586514,0.6443028989586514,0.6443028989586514,4500.0
2004-08-06,0.6013491558700291,0.6013491558700291,0.5154421628626401,0.5154421628626401,2500.0
2004-08-09,0.541214394245686,0.541214394245686,0.541214394245686,0.541214394245686,200.0
2004-08-10,0.5240331270861031,0.5240331270861031,0.5240331270861031,0.5240331270861031,2200.0
2004-08-11,0.5755772257544884,0.5755772257544884,0.5583957816393313,0.5583957816393313,5000.0
2004-08-12,0.584167922209772,0.584167922209772,0.5583957816393313,0.5583957816393313,7000.0
2004-08-13,0.6013493151203391,0.6013493151203391,0.5583957816393313,0.5583957816393313,2200.0
2004-08-16,0.5583957816393313,0.5583957816393313,0.5583957816393313,0.5583957816393313,0.0
2004-08-17,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,500.0
2004-08-18,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.0
2004-08-19,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.0
2004-08-20,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,500.0
2004-08-23,0.6357122423157885,0.6357122423157885,0.6013494004160226,0.6013494004160226,7100.0
2004-08-24,0.6443028989586514,0.6443028989586514,0.6443028989586514,0.6443028989586514,3000.0
2004-08-25,0.6013492519799001,0.6013492519799001,0.4982608029313933,0.592758556426622,2700.0
2004-08-26,0.4982607754689947,0.4982607754689947,0.4982607754689947,0.4982607754689947,300.0
2004-08-27,0.592758556426622,0.592758556426622,0.592758556426622,0.592758556426622,0.0
2004-08-30,0.6013491558700291,0.6013491558700291,0.5154421628626401,0.5154421628626401,2900.0
2004-08-31,0.5154421628626401,0.5154421628626401,0.5154421628626401,0.5154421628626401,300.0
2004-09-01,0.5154421628626401,0.5154421628626401,0.5154421628626401,0.5154421628626401,800.0
2004-09-02,0.592758556426622,0.592758556426622,0.592758556426622,0.592758556426622,1000.0
2004-09-03,0.5154421628626401,0.5154421628626401,0.5154421628626401,0.5154421628626401,4000.0
2004-09-07,0.592758556426622,0.592758556426622,0.592758556426622,0.592758556426622,200.0
2004-09-08,0.5669865655117008,0.5669865655117008,0.5669865655117008,0.5669865655117008,3500.0
2004-09-09,0.5583958608424645,0.6013494004160226,0.5583958608424645,0.6013494004160226,8400.0
2004-09-10,0.592758556426622,0.592758556426622,0.592758556426622,0.592758556426622,20000.0
2004-09-13,0.592758556426622,0.592758556426622,0.592758556426622,0.592758556426622,0.0
2004-09-14,0.5154421628626401,0.5154421628626401,0.5154421628626401,0.5154421628626401,500.0
2004-09-15,0.5154421628626401,0.5154421628626401,0.5154421628626401,0.5154421628626401,4500.0
2004-09-16,0.506851499224333,0.506851499224333,0.506851499224333,0.506851499224333,22000.0
2004-09-17,0.4896701418892032,0.4896701418892032,0.4896701418892032,0.4896701418892032,8000.0
2004-09-20,0.4295351879274154,0.506851499224333,0.4295351879274154,0.506851499224333,3000.0
2004-09-21,0.506851499224333,0.506851499224333,0.506851499224333,0.506851499224333,0.0
2004-09-22,0.3951724210486073,0.3951724210486073,0.3951724210486073,0.3951724210486073,1500.0
2004-09-23,0.3951724210486073,0.3951724210486073,0.3951724210486073,0.3951724210486073,0.0
2004-09-24,0.4896701418892032,0.4896701418892032,0.4810794457304679,0.4896701418892032,4400.0
2004-09-27,0.4896701418892032,0.4896701418892032,0.4896701418892032,0.4896701418892032,0.0
2004-09-28,0.4037631395716615,0.4295352559529291,0.4037631395716615,0.4295352559529291,2400.0
2004-09-29,0.4295352559529291,0.4295352559529291,0.4295352559529291,0.4295352559529291,0.0
2004-09-30,0.4553073552532011,0.4810794977191034,0.3865817273517846,0.3865817273517846,23200.0
2004-10-01,0.3779910231903939,0.4295352559529291,0.3779910231903939,0.4295352559529291,5500.0
2004-10-04,0.3779910336549619,0.3779910336549619,0.3779910336549619,0.3779910336549619,1000.0
2004-10-05,0.3779910336549619,0.3779910336549619,0.3779910336549619,0.3779910336549619,0.0
2004-10-06,0.3779910336549619,0.3779910336549619,0.3779910336549619,0.3779910336549619,0.0
2004-10-07,0.4209445590266053,0.4295352559529291,0.4209445590266053,0.4295352559529291,8000.0
2004-10-08,0.4123538084422525,0.4123538084422525,0.4123538084422525,0.4123538084422525,4000.0
2004-10-12,0.4123538329374824,0.4638980908572509,0.4123538329374824,0.4638980908572509,1700.0
2004-10-13,0.5154422993629134,0.5583957816393313,0.5154422993629134,0.5583957816393313,14000.0
2004-10-14,0.5583957816393313,0.5583957816393313,0.5583957816393313,0.5583957816393313,0.0
2004-10-15,0.4381259797082673,0.4381259797082673,0.4381259797082673,0.4381259797082673,1100.0
2004-10-18,0.4467166771606497,0.4467166771606497,0.4381259797082673,0.4381259797082673,11800.0
2004-10-19,0.3522188896367986,0.4295352350110658,0.3522188896367986,0.3608095861442855,12500.0
2004-10-20,0.3608095861442855,0.3608095861442855,0.3608095861442855,0.3608095861442855,1600.0
2004-10-21,0.3608095861442855,0.3608095861442855,0.3608095861442855,0.3608095861442855,0.0
2004-10-22,0.3608095861442855,0.3608095861442855,0.3608095861442855,0.3608095861442855,0.0
2004-10-25,0.3865817273517846,0.3865817273517846,0.3865817273517846,0.3865817273517846,200.0
2004-10-26,0.3865817273517846,0.4295352639918925,0.3865817273517846,0.3865817273517846,3000.0
2004-10-27,0.3865817273517846,0.3865817273517846,0.3865817273517846,0.3865817273517846,0.0
2004-10-28,0.3865817273517846,0.3865817273517846,0.3865817273517846,0.3865817273517846,1000.0
2004-10-29,0.3865817273517846,0.3865817273517846,0.3865817273517846,0.3865817273517846,4000.0
2004-11-01,0.3608095861442855,0.3608095861442855,0.3608095861442855,0.3608095861442855,300.0
2004-11-02,0.3951724233788232,0.4295352350110658,0.3608095861442855,0.3608095861442855,8400.0
2004-11-03,0.4295352559529291,0.4295352559529291,0.4295352559529291,0.4295352559529291,4000.0
2004-11-04,0.3608095861442855,0.3608095861442855,0.3608095861442855,0.3608095861442855,300.0
2004-11-05,0.4295352559529291,0.4295352559529291,0.4295352559529291,0.4295352559529291,0.0
2004-11-08,0.4295352559529291,0.4295352559529291,0.4295352559529291,0.4295352559529291,0.0
2004-11-09,0.3608095861442855,0.3608095861442855,0.3608095861442855,0.3608095861442855,300.0
2004-11-10,0.3608095791866842,0.4123538084422525,0.3608095791866842,0.4123538084422525,2600.0
2004-11-11,0.4123538084422525,0.4123538084422525,0.4123538084422525,0.4123538084422525,0.0
2004-11-12,0.3608095861442855,0.3608095861442855,0.3608095861442855,0.3608095861442855,1000.0
2004-11-15,0.36080959204668,0.36080959204668,0.3436281987506401,0.3436281987506401,6700.0
2004-11-16,0.3436281987506401,0.3436281987506401,0.3436281987506401,0.3436281987506401,200.0
2004-11-17,0.3436281987506401,0.3436281987506401,0.3436281987506401,0.3436281987506401,3000.0
2004-11-18,0.3436281987506401,0.3436281987506401,0.3436281987506401,0.3436281987506401,700.0
2004-11-19,0.3436281865030244,0.4123538084422525,0.3178560718752403,0.4123538084422525,6800.0
2004-11-22,0.3178561176601722,0.3178561176601722,0.3178561176601722,0.3178561176601722,20200.0
2004-11-23,0.3350374936245737,0.3865817273517846,0.3350374936245737,0.3865817273517846,7400.0
2004-11-24,0.3436281987506401,0.3436281987506401,0.3436281987506401,0.3436281987506401,3400.0
2004-11-25,0.3436281987506401,0.3436281987506401,0.3436281987506401,0.3436281987506401,7000.0
2004-11-26,0.3350374765003246,0.3436281987506401,0.3350374765003246,0.3436281987506401,8100.0
2004-11-29,0.3350375351123331,0.3350375351123331,0.3350375351123331,0.3350375351123331,10500.0
2004-11-30,0.3436281987506401,0.3436281987506401,0.3350374765003246,0.3436281987506401,4500.0
2004-12-01,0.3264467965374708,0.3865817273517846,0.3264467965374708,0.3865817273517846,51900.0
2004-12-02,0.3006747002080112,0.3006747002080112,0.3006747002080112,0.3006747002080112,3000.0
2004-12-03,0.309265423484102,0.3436282397815694,0.3006747002080112,0.3006747002080112,12800.0
2004-12-06,0.3006747002080112,0.3006747002080112,0.3006747002080112,0.3006747002080112,3800.0
2004-12-07,0.3178561176601722,0.3178561176601722,0.3178561176601722,0.3178561176601722,2200.0
2004-12-08,0.3006747169064706,0.3350375351123331,0.3006747169064706,0.3350375351123331,4500.0
2004-12-09,0.41235384421539,0.41235384421539,0.3865817273517846,0.3865817273517846,16600.0
2004-12-10,0.3178561431474077,0.3264468414155104,0.3178561431474077,0.3264468414155104,5300.0
2004-12-13,0.3264467965374708,0.3865817273517846,0.317856099450368,0.3865817273517846,15600.0
2004-12-14,0.35221889539866,0.3865817075930355,0.3436281987506401,0.3436281987506401,21800.0
2004-12-15,0.3436281987506401,0.3694003142969955,0.3264467798523047,0.3436281987506401,22100.0
2004-12-16,0.3694002798411081,0.3694002798411081,0.3694002798411081,0.3694002798411081,7800.0
2004-12-17,0.3694002798411081,0.3694002798411081,0.3694002798411081,0.3694002798411081,6300.0
2004-12-20,0.3436281931293116,0.3608095861442855,0.3436281931293116,0.3608095861442855,52200.0
2004-12-21,0.3779910109450155,0.3865817075930355,0.3436281987506401,0.3436281987506401,26900.0
2004-12-22,0.3436281987506401,0.35221889539866,0.3436281987506401,0.3436281987506401,14000.0
2004-12-23,0.3436282193960464,0.3779910336549619,0.3436282193960464,0.3779910336549619,13400.0
2004-12-24,0.3436281931293116,0.3779910047615543,0.3436281931293116,0.3608095861442855,11500.0
2004-12-29,0.3350374936245737,0.3865817273517846,0.3350374936245737,0.3865817273517846,4700.0
2004-12-30,0.3264468414155104,0.3264468414155104,0.3264468414155104,0.3264468414155104,10400.0
2004-12-31,0.3264468414155104,0.3264468414155104,0.3264468414155104,0.3264468414155104,500.0
2005-01-04,0.3264468414155104,0.3264468414155104,0.3264468414155104,0.3264468414155104,5000.0
2005-01-05,0.3264468414155104,0.3264468414155104,0.3264468414155104,0.3264468414155104,1400.0
2005-01-06,0.3436281987506401,0.3436281987506401,0.3264467798523047,0.3436281987506401,17200.0
2005-01-07,0.3436281987506401,0.3436281987506401,0.3436281987506401,0.3436281987506401,2100.0
2005-01-10,0.3436281987506401,0.3436281987506401,0.3436281987506401,0.3436281987506401,500.0
2005-01-11,0.3436281987506401,0.3436281987506401,0.3436281987506401,0.3436281987506401,0.0
2005-01-12,0.3264468414155104,0.3264468414155104,0.3264468414155104,0.3264468414155104,1000.0
2005-01-13,0.3264468414155104,0.3264468414155104,0.3264468414155104,0.3264468414155104,3000.0
2005-01-14,0.3350375351123331,0.3350375351123331,0.3350375351123331,0.3350375351123331,3600.0
2005-01-17,0.3436282163139734,0.3865817273517846,0.3436282163139734,0.3865817273517846,11000.0
2005-01-18,0.3694003262640701,0.4724887917891405,0.3694003262640701,0.4295352559529291,17800.0
2005-01-19,0.4295352559529291,0.4295352559529291,0.4295352559529291,0.4295352559529291,2000.0
2005-01-20,0.4295352559529291,0.4295352559529291,0.4295352559529291,0.4295352559529291,800.0
2005-01-21,0.3951723611746429,0.4724886943785268,0.3951723611746429,0.4724886943785268,28800.0
2005-01-24,0.592758556426622,0.592758556426622,0.5068514984846714,0.592758556426622,27800.0
2005-01-25,0.5326237686464584,0.6185308479266991,0.5326237686464584,0.6185308479266991,30900.0
2005-01-26,0.6185308075785104,0.6786657386701,0.6185308075785104,0.6443028989586514,25900.0
2005-01-27,0.6443027178119364,0.6443027178119364,0.5755771089159455,0.5755771089159455,6800.0
2005-01-28,0.5755771089159455,0.5755771089159455,0.5755771089159455,0.5755771089159455,700.0
2005-01-31,0.5841680209521584,0.5841680209521584,0.5498051781180554,0.5498051781180554,9900.0
2005-02-01,0.4896701418892032,0.4896701418892032,0.4896701418892032,0.4896701418892032,2100.0
2005-02-02,0.481079418133865,0.481079418133865,0.481079418133865,0.481079418133865,1400.0
2005-02-03,0.4810794887154642,0.4810794887154642,0.4295352559529291,0.4295352559529291,3300.0
2005-02-04,0.4295352559529291,0.4295352559529291,0.4295352559529291,0.4295352559529291,1000.0
2005-02-07,0.4724888328999452,0.6013494004160226,0.4724888328999452,0.6013494004160226,6000.0
2005-02-08,0.5841680130223772,0.5841680130223772,0.558395868445494,0.5841680130223772,26700.0
2005-02-09,0.5669865292992048,0.5669865292992048,0.5583957816393313,0.5583957816393313,8600.0
2005-02-10,0.5583957816393313,0.5583957816393313,0.5583957816393313,0.5583957816393313,2100.0
2005-02-11,0.5583958173031504,0.5669865655117008,0.5583958173031504,0.5669865655117008,8900.0
2005-02-14,0.5583957816393313,0.5583957816393313,0.5583957816393313,0.5583957816393313,3100.0
2005-02-15,0.5583957816393313,0.5583957816393313,0.5583957816393313,0.5583957816393313,3100.0
2005-02-16,0.5583958173031504,0.5669865655117008,0.5583958173031504,0.5669865655117008,46800.0
2005-02-17,0.558395868445494,0.5841680130223772,0.558395868445494,0.5841680130223772,1800.0
2005-02-18,0.5927586962194514,0.6700750256373814,0.5669866034816737,0.6357122353203444,95200.0
2005-02-21,0.6099400980898149,0.6185308469682042,0.6013494004160226,0.6013494004160226,10000.0
2005-02-22,0.6099400039372984,0.6099400039372984,0.6013493075895968,0.6099400039372984,14000.0
2005-02-23,0.6185308469682042,0.6185308469682042,0.6013494004160226,0.6013494004160226,1800.0
2005-02-24,0.6099400980898149,0.6185308469682042,0.6013494004160226,0.6013494004160226,24300.0
2005-02-25,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,2200.0
2005-02-28,0.6099400980898149,0.6185308469682042,0.6013494004160226,0.6013494004160226,19000.0
2005-03-01,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,2000.0
2005-03-02,0.6013494013478926,0.6185308479266991,0.6013494013478926,0.6185308479266991,19700.0
2005-03-03,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,1300.0
2005-03-04,0.6099400039372984,0.6099400039372984,0.6099400039372984,0.6099400039372984,1200.0
2005-03-07,0.6443028989586514,0.6443028989586514,0.6443028989586514,0.6443028989586514,2000.0
2005-03-08,0.6786658540970356,0.6786658540970356,0.6786658540970356,0.6786658540970356,5400.0
2005-03-09,0.609940059247203,0.6443028989586514,0.609940059247203,0.6443028989586514,6200.0
2005-03-10,0.6443028989586514,0.6443028989586514,0.6443028989586514,0.6443028989586514,0.0
2005-03-11,0.6013494004160226,0.6443029399895808,0.6013494004160226,0.6013494004160226,12000.0
2005-03-14,0.6443028989586514,0.6443028989586514,0.6443028989586514,0.6443028989586514,6600.0
2005-03-15,0.6443028989586514,0.6443028989586514,0.6443028989586514,0.6443028989586514,3400.0
2005-03-16,0.6185308479266991,0.6185308479266991,0.6185308479266991,0.6185308479266991,600.0
2005-03-17,0.6185308479266991,0.6185308479266991,0.6185308479266991,0.6185308479266991,0.0
2005-03-18,0.6099400980898149,0.6099400980898149,0.6013494004160226,0.6013494004160226,22100.0
2005-03-21,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,5100.0
2005-03-22,0.6185308469682042,0.6443029399895808,0.6013494004160226,0.6013494004160226,8200.0
2005-03-23,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,17000.0
2005-03-24,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,2000.0
2005-03-28,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,10900.0
2005-03-29,0.627121447837291,0.627121447837291,0.6013493075895968,0.6099400039372984,13600.0
2005-03-30,0.6013494004160226,0.6271215446419963,0.6013494004160226,0.6013494004160226,6300.0
2005-03-31,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,1000.0
2005-04-01,0.6443029399895808,0.6443029399895808,0.6013494004160226,0.6013494004160226,27100.0
2005-04-04,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,2500.0
2005-04-05,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,4700.0
2005-04-06,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,6300.0
2005-04-07,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,24500.0
2005-04-08,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,4000.0
2005-04-11,0.6185308075785104,0.6443028989586514,0.6013493621204893,0.6443028989586514,10000.0
2005-04-12,0.627121447837291,0.627121447837291,0.6099400039372984,0.6099400039372984,10900.0
2005-04-13,0.6099400039372984,0.6099400039372984,0.6099400039372984,0.6099400039372984,2000.0
2005-04-14,0.6443027824782295,0.6443027824782295,0.6271213913309438,0.6271213913309438,8400.0
2005-04-15,0.6271215880267125,0.6786658288399299,0.6271215880267125,0.6528936828310209,22300.0
2005-04-18,0.6528936828310209,0.6528936828310209,0.6528936828310209,0.6528936828310209,7600.0
2005-04-19,0.6786657818893467,0.6786657818893467,0.6013494004160226,0.6013494004160226,2400.0
2005-04-20,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.0
2005-04-21,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.0
2005-04-22,0.6271215047052241,0.6443028989586514,0.6271215047052241,0.6443028989586514,12700.0
2005-04-25,0.6443028989586514,0.6443028989586514,0.6443028989586514,0.6443028989586514,11400.0
2005-04-26,0.6443028989586514,0.6443028989586514,0.6443028989586514,0.6443028989586514,4500.0
2005-04-27,0.6700751043046204,0.6786658540970356,0.6700751043046204,0.6786658540970356,8400.0
2005-04-28,0.7216192663950967,0.7302100152274952,0.68725647588389,0.713028568767295,49500.0
2005-04-29,0.713028568767295,0.713028568767295,0.713028568767295,0.713028568767295,0.0
2005-05-02,0.7388008355667111,0.7731636317854197,0.7302101365120339,0.7302101365120339,27600.0
2005-05-03,0.7731634547035693,0.7731634547035693,0.7302099692680549,0.7731634547035693,15500.0
2005-05-04,0.8590703838750201,0.9449774427443562,0.8590703838750201,0.8934331664590864,37400.0
2005-05-05,1.030884442718452,1.030884442718452,0.9449773887570536,0.9449773887570536,33100.0
2005-05-06,0.9707495192029522,1.2026985039598002,0.962158823649674,1.1855171128532436,46500.0
2005-05-09,1.202698630240678,1.202698630240678,0.9621589246743784,1.1167915632786627,63600.0
2005-05-10,1.0308845987258268,1.1167915632786627,1.0051124069507964,1.1167915632786627,10500.0
2005-05-11,1.1167915746627868,1.1511544632433823,1.0738380919485182,1.0824287884913717,17800.0
2005-05-12,1.0137030102633655,1.0137030102633655,0.96215883626773,0.96215883626773,23200.0
2005-05-13,0.9621590354351528,0.9879311277678072,0.9449776405467166,0.9879311277678072,11300.0
2005-05-16,0.953568140601791,0.96215883626773,0.953568140601791,0.96215883626773,3400.0
2005-05-17,0.9707495319336692,0.9707495319336692,0.96215883626773,0.96215883626773,10000.0
2005-05-18,0.8848426026848294,0.9020239965374768,0.8590705119058581,0.8590705119058581,10200.0
2005-05-19,0.8504796396404318,0.9449773887570536,0.7903447223492859,0.9449773887570536,16100.0
2005-05-20,0.9879309232655478,0.9879309232655478,0.9020238641969848,0.96215883626773,15700.0
2005-05-24,1.0222940383053143,1.1855173950847115,0.987931145502394,1.1597453022894162,27700.0
2005-05-25,1.2026987242409786,1.3745128715936274,1.1597452386074103,1.288605797917303,70800.0
2005-05-26,1.408875976286794,1.5463272635708394,1.3229688833308118,1.4604202730240678,69200.0
2005-05-27,1.4604197965364114,1.7610943701681632,1.4604197965364114,1.6064617352263817,87700.0
2005-05-30,1.6751875199681223,1.761094488246131,1.6322339334199332,1.6408246302477345,42100.0
2005-05-31,1.675187421951884,1.75250368887827,1.5033732906304471,1.5033732906304471,35700.0
2005-06-01,1.4690104629223777,1.546326727616795,1.3057870326380356,1.314377728715193,62400.0
2005-06-02,1.305787119409219,1.3745127950025606,1.1253822849824355,1.3745127950025606,40900.0
2005-06-03,1.365922168168791,1.5463269094071386,1.288605791975678,1.5463269094071386,23000.0
2005-06-06,1.554917822682954,1.554917822682954,1.3315594625451723,1.537736426119925,15900.0
2005-06-07,1.4604198638919423,1.4947826504840225,1.3745127950025606,1.3745127950025606,12100.0
2005-06-08,1.374512743343959,1.5033732906304471,1.374512743343959,1.5033732906304471,24900.0
2005-06-09,1.443238313945191,1.5033732906304471,1.443238313945191,1.5033732906304471,2300.0
2005-06-10,1.417466224969729,1.5033732906304471,1.417466224969729,1.5033732906304471,2600.0
2005-06-13,1.4260570543539093,1.4260570543539093,1.288605797917303,1.288605797917303,9600.0
2005-06-14,1.4604202730240678,1.4604202730240678,1.408875976286794,1.4604202730240678,6300.0
2005-06-15,1.4604202730240678,1.4604202730240678,1.4604202730240678,1.4604202730240678,0.0
2005-06-16,1.426056990285952,1.426056990285952,1.2886057400245692,1.4174662935451896,22400.0
2005-06-17,1.3315595823854889,1.4604202730240678,1.3315595823854889,1.4604202730240678,8200.0
2005-06-20,1.4604198638919423,1.4604198638919423,1.2971964227611987,1.3745127950025606,6500.0
2005-06-21,1.3745128098413772,1.4518291829174226,1.3057871335060942,1.4174662935451896,19500.0
2005-06-22,1.451829126899466,1.451829126899466,1.400284846034513,1.400284846034513,3800.0
2005-06-23,1.2971962812045164,1.3745126450087215,1.2971962812045164,1.2971962812045164,10600.0
2005-06-24,1.288605797917303,1.288605797917303,1.288605797917303,1.288605797917303,2300.0
2005-06-27,1.2886057763119163,1.391694242513237,1.2886057763119163,1.391694242513237,9200.0
2005-06-28,1.2971963867137868,1.400284846034513,1.2971963867137868,1.400284846034513,10000.0
2005-06-29,1.400284939495915,1.400284939495915,1.391694242513237,1.391694242513237,11000.0
2005-06-30,1.3745127013585934,1.4518290683324802,1.3745127013585934,1.4518290683324802,38200.0
2005-07-04,1.4604198233087613,1.4604198233087613,1.400284846034513,1.400284846034513,5800.0
2005-07-05,1.4604202730240678,1.4604202730240678,1.4604202730240678,1.4604202730240678,1100.0
2005-07-06,1.4604202730240678,1.4604202730240678,1.4604202730240678,1.4604202730240678,5000.0
2005-07-07,1.391694242513237,1.4174663334612705,1.391694242513237,1.391694242513237,5300.0
2005-07-08,1.3916945781774397,1.4604202730240678,1.3916945781774397,1.4604202730240678,2000.0
2005-07-11,1.4604202730240678,1.4604202730240678,1.4604202730240678,1.4604202730240678,0.0
2005-07-12,1.391694242513237,1.391694242513237,1.391694242513237,1.391694242513237,400.0
2005-07-13,1.4346477653890946,1.4346477653890946,1.3315592964599317,1.3315592964599317,3000.0
2005-07-14,1.3315590640467538,1.3315590640467538,1.2971962812045164,1.2971962812045164,3900.0
2005-07-15,1.2971966673939388,1.3057873656620418,1.2971966673939388,1.3057873656620418,1600.0
2005-07-18,1.2971964950440165,1.2971964950440165,1.288605797917303,1.288605797917303,9700.0
2005-07-19,1.288605797917303,1.288605797917303,1.2456523122837346,1.288605797917303,18000.0
2005-07-20,1.29719637741309,1.3745127469515834,1.1339730443975804,1.2198800078745968,11900.0
2005-07-21,1.2456521791406117,1.2456521791406117,1.2456521791406117,1.2456521791406117,1000.0
2005-07-22,1.2456521791406117,1.2456521791406117,1.2456521791406117,1.2456521791406117,0.0
2005-07-25,1.254243009410448,1.2971964950440165,1.254243009410448,1.288605797917303,12200.0
2005-07-26,1.25424307548217,1.2714244706406888,1.25424307548217,1.2714244706406888,800.0
2005-07-27,1.2456521791406117,1.2456521791406117,1.2456521791406117,1.2456521791406117,500.0
2005-07-28,1.288605797917303,1.288605797917303,1.2456523122837346,1.288605797917303,3700.0
2005-07-29,1.3745127036644702,1.3745127036644702,1.2456521600979331,1.314377728715193,6200.0
2005-08-02,1.314377728715193,1.314377728715193,1.314377728715193,1.314377728715193,5000.0
2005-08-03,1.254243009410448,1.288605797917303,1.254243009410448,1.288605797917303,2300.0
2005-08-04,1.2456521791406117,1.2456521791406117,1.2456521791406117,1.2456521791406117,4100.0
2005-08-05,1.2456521791406117,1.288605660183042,1.2456521791406117,1.2456521791406117,5400.0
2005-08-08,1.280015100790589,1.288605797917303,1.280015100790589,1.288605797917303,1500.0
2005-08-09,1.288605660183042,1.288605660183042,1.2456521791406117,1.2456521791406117,6900.0
2005-08-10,1.2456521791406117,1.2456521791406117,1.2456521791406117,1.2456521791406117,3500.0
2005-08-11,1.2456521791406117,1.2456521791406117,1.2456521791406117,1.2456521791406117,10500.0
2005-08-12,1.2456521791406117,1.2456521791406117,1.2456521791406117,1.2456521791406117,4500.0
2005-08-15,1.2456521791406117,1.2456521791406117,1.2456521791406117,1.2456521791406117,3600.0
2005-08-16,1.2800149639745562,1.288605660183042,1.2456521791406117,1.2456521791406117,6200.0
2005-08-17,1.2456520870882448,1.2542427826618876,1.2456520870882448,1.2542427826618876,14400.0
2005-08-18,1.2456521791406117,1.2456521791406117,1.2456521791406117,1.2456521791406117,1100.0
2005-08-19,1.2456521791406117,1.2456521791406117,1.2456521791406117,1.2456521791406117,0.0
2005-08-22,1.2456523122837346,1.288605797917303,1.2456523122837346,1.288605797917303,38400.0
2005-08-23,1.2456523122837346,1.288605797917303,1.2456523122837346,1.288605797917303,9000.0
2005-08-24,1.288605660183042,1.288605660183042,1.2456521791406117,1.2456521791406117,8300.0
2005-08-25,1.2026988008320454,1.2456523916102005,1.2026988008320454,1.2026988008320454,7700.0
2005-08-26,1.2456521791406117,1.2456521791406117,1.2456521791406117,1.2456521791406117,3100.0
2005-08-29,1.2628337869577848,1.2628337869577848,1.2026988008320454,1.2026988008320454,1300.0
2005-08-30,1.1683360260447542,1.1683360260447542,1.1683360260447542,1.1683360260447542,5000.0
2005-08-31,1.2456521791406117,1.2456521791406117,1.2456521791406117,1.2456521791406117,4400.0
2005-09-01,1.168335844419544,1.168335844419544,0.953568228219095,1.1167915632786627,13200.0
2005-09-02,1.0394753152525302,1.1941079568426445,1.0308846186313674,1.1941079568426445,4400.0
2005-09-06,1.0394755555649915,1.048066254172206,1.0394755555649915,1.048066254172206,600.0
2005-09-07,1.2456522149262756,1.2456522149262756,1.1167915632786627,1.1167915632786627,4000.0
2005-09-08,1.0480661122865256,1.07383820461918,0.9020240509164346,0.9879311277678072,23400.0
2005-09-09,1.0738380439336708,1.0738380439336708,0.8676611313056718,0.9793402837784064,20700.0
2005-09-12,1.0222939740901933,1.0222939740901933,0.902024010448487,0.902024010448487,5500.0
2005-09-13,0.8590705251544398,0.9449775981517212,0.7731634521571584,0.902024010448487,22300.0
2005-09-14,0.902024010448487,0.902024010448487,0.8934333133896776,0.902024010448487,4200.0
2005-09-15,0.902024010448487,0.902024010448487,0.902024010448487,0.902024010448487,3300.0
2005-09-16,0.8161169886557991,0.902024010448487,0.8161169886557991,0.902024010448487,7100.0
2005-09-19,0.9020240995480664,1.0996103562361108,0.9020240995480664,1.0996103562361108,11600.0
2005-09-20,1.1082010240111368,1.2026988008320454,1.1082010240111368,1.2026988008320454,34100.0
2005-09-21,1.2456521120603816,1.2456521120603816,1.1253821667999386,1.1253821667999386,4000.0
2005-09-22,1.2026988008320454,1.2026988008320454,1.2026988008320454,1.2026988008320454,800.0
2005-09-23,1.1597453022894162,1.1597453022894162,1.1597453022894162,1.1597453022894162,3500.0
2005-09-26,1.2714243042921267,1.2714243042921267,1.1167915632786627,1.1167915632786627,2400.0
2005-09-27,1.2456523916102005,1.2456523916102005,1.1597453124630843,1.2026988008320454,5400.0
2005-09-28,1.1597453022894162,1.1597453022894162,1.1597453022894162,1.1597453022894162,1400.0
2005-09-29,1.1597453022894162,1.1597453022894162,1.1597453022894162,1.1597453022894162,1300.0
2005-09-30,1.23706140950361,1.23706140950361,1.2284706113958728,1.2284706113958728,3100.0
2005-10-03,1.1597453022894162,1.1597453022894162,1.1597453022894162,1.1597453022894162,600.0
2005-10-04,1.1597453022894162,1.2026987902815751,1.1597453022894162,1.1597453022894162,1000.0
2005-10-05,1.1597453022894162,1.1597453022894162,1.1597453022894162,1.1597453022894162,0.0
2005-10-06,1.159745249850786,1.3315592964599317,1.159745249850786,1.3315592964599317,16800.0
2005-10-07,1.3143778892974438,1.3143778892974438,1.288605797917303,1.288605797917303,13100.0
2005-10-11,1.2026988008320454,1.2886058799791615,1.1597453124630843,1.2026988008320454,6500.0
2005-10-12,1.2800149557550062,1.2800149557550062,1.2112892841192586,1.2112892841192586,3700.0
2005-10-13,1.2112894661358613,1.2112894661358613,0.9879311277678072,0.9879311277678072,26000.0
2005-10-14,1.0996103562361108,1.0996103562361108,1.0996103562361108,1.0996103562361108,300.0
2005-10-17,1.0996103562361108,1.0996103562361108,1.0996103562361108,1.0996103562361108,0.0
2005-10-18,0.7731634582685443,0.8590705319448686,0.3865817291342721,0.6443028989586514,134100.0
2005-10-19,0.6013493286118987,0.6872563975012803,0.6013493286118987,0.6872563975012803,30600.0
2005-10-20,0.6185308479266991,0.6185308479266991,0.6185308479266991,0.6185308479266991,500.0
2005-10-21,0.584168098968706,0.7302101365120339,0.584168098968706,0.7302101365120339,2600.0
2005-10-24,0.6786657386701,0.6786657386701,0.609940059247203,0.6443028989586514,14700.0
2005-10-25,0.6185308479266991,0.6185308479266991,0.6185308479266991,0.6185308479266991,3600.0
2005-10-26,0.6185307731125296,0.6872563975012803,0.6099400252599185,0.6872563975012803,5800.0
2005-10-27,0.6271213913309438,0.6271213913309438,0.6271213913309438,0.6271213913309438,1500.0
2005-10-28,0.6271213913309438,0.6271213913309438,0.6271213913309438,0.6271213913309438,0.0
2005-10-31,0.6185308813193225,0.6700750702246662,0.6013494338129414,0.6700750702246662,19500.0
2005-11-01,0.6443029399895808,0.6443029399895808,0.6013494004160226,0.6013494004160226,13000.0
2005-11-02,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,1000.0
2005-11-03,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,5500.0
2005-11-04,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.0
2005-11-07,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.0
2005-11-08,0.5583957816393313,0.5583957816393313,0.5583957816393313,0.5583957816393313,1700.0
2005-11-09,0.5841679595196151,0.5841679595196151,0.4638980990550278,0.5669865655117008,7900.0
2005-11-10,0.4810795305737374,0.6013494004160226,0.4810795305737374,0.6013494004160226,12700.0
2005-11-11,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.0
2005-11-14,0.5240330701472957,0.6443029399895808,0.5240330701472957,0.6013494004160226,25800.0
2005-11-15,0.6443028337214941,0.6614842262352656,0.6443028337214941,0.6614842262352656,5500.0
2005-11-16,0.6357122423157885,0.6700750330109574,0.6013494004160226,0.6013494004160226,14500.0
2005-11-17,0.730210019136697,0.730210019136697,0.6013494004160226,0.6013494004160226,15800.0
2005-11-18,0.6013493535275296,0.6013493535275296,0.5669865655117008,0.5669865655117008,2500.0
2005-11-21,0.6013491558700291,0.6013491558700291,0.5154421628626401,0.5154421628626401,3000.0
2005-11-22,0.524032995818197,0.5583957816393313,0.524032995818197,0.5583957816393313,2600.0
2005-11-23,0.5583958760254315,0.5583958760254315,0.5498051781180554,0.5498051781180554,3400.0
2005-11-24,0.5583958760254315,0.5583958760254315,0.5498051781180554,0.5498051781180554,3100.0
2005-11-25,0.6357121521460632,0.6357121521460632,0.5583957816393313,0.5583957816393313,13500.0
2005-11-28,0.5583957816393313,0.5583957816393313,0.5583957816393313,0.5583957816393313,600.0
2005-11-29,0.5583957816393313,0.5583957816393313,0.5583957816393313,0.5583957816393313,0.0
2005-11-30,0.5583957816393313,0.5583957816393313,0.5583957816393313,0.5583957816393313,1000.0
2005-12-01,0.5669865655117008,0.5669865655117008,0.5669865655117008,0.5669865655117008,800.0
2005-12-02,0.5669865655117008,0.5669865655117008,0.5669865655117008,0.5669865655117008,500.0
2005-12-05,0.5755771386503721,0.5755771386503721,0.4467165577082744,0.4724886943785268,13500.0
2005-12-06,0.489670234914802,0.5841680130223772,0.4810795371240402,0.5841680130223772,5400.0
2005-12-07,0.5240330843959272,0.5498051781180554,0.5240330843959272,0.5498051781180554,5000.0
2005-12-08,0.524032995818197,0.5583957816393313,0.5154422993629134,0.5583957816393313,8400.0
2005-12-09,0.5498049395837651,0.5583956337640466,0.5154421628626401,0.5154421628626401,5900.0
2005-12-12,0.4896702156271573,0.5498051489984297,0.4381259797082673,0.4381259797082673,16700.0
2005-12-13,0.5583956897821902,0.5583956897821902,0.4553072468678502,0.4553072468678502,7100.0
2005-12-14,0.5498051781180554,0.5498051781180554,0.5498051781180554,0.5498051781180554,2000.0
2005-12-15,0.4638979992233034,0.4724886943785268,0.4553072528634978,0.4724886943785268,5600.0
2005-12-16,0.4724887169610739,0.506851499224333,0.4724887169610739,0.506851499224333,5700.0
2005-12-19,0.4724886943785268,0.498260779844197,0.3608095293491671,0.4724886943785268,40500.0
2005-12-20,0.3694002501066815,0.498260779844197,0.3694002501066815,0.4724886943785268,16700.0
2005-12-21,0.4724886943785268,0.4724886943785268,0.4123537514850897,0.4724886943785268,7000.0
2005-12-22,0.4553073467319003,0.4553073467319003,0.4037631395716615,0.4295352559529291,19600.0
2005-12-23,0.4553073428005119,0.4638980908572509,0.4553073428005119,0.4638980908572509,13600.0
2005-12-28,0.463897946576376,0.5154421628626401,0.463897946576376,0.5154421628626401,10200.0
2005-12-29,0.5154421628626401,0.5154421628626401,0.5154421628626401,0.5154421628626401,700.0
2005-12-30,0.5498051781180554,0.5498051781180554,0.5498051781180554,0.5498051781180554,600.0
2006-01-03,0.5583956337640466,0.5583956337640466,0.5154421628626401,0.5154421628626401,21500.0
2006-01-04,0.6013493937987108,0.6357122353203444,0.6013493937987108,0.6357122353203444,8000.0
2006-01-05,0.6443028989586514,0.6443028989586514,0.6443028989586514,0.6443028989586514,3000.0
2006-01-06,0.584167922209772,0.584167922209772,0.5326236922734806,0.5583957816393313,13200.0
2006-01-09,0.5498051571185586,0.6357122353203444,0.5498051571185586,0.6357122353203444,8500.0
2006-01-10,0.6013491547783484,0.6013491547783484,0.5326235502562854,0.5326235502562854,43500.0
2006-01-11,0.5841680050684382,0.6013494004160226,0.5841680050684382,0.6013494004160226,5000.0
2006-01-12,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.0
2006-01-13,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.0
2006-01-16,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.0
2006-01-17,0.5669866097208538,0.6013494004160226,0.5669866097208538,0.6013494004160226,3500.0
2006-01-18,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.0
2006-01-19,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.0
2006-01-20,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.0
2006-01-23,0.5669865655117008,0.5669865655117008,0.5669865655117008,0.5669865655117008,500.0
2006-01-24,0.5669864697667875,0.592758556426622,0.5669864697667875,0.592758556426622,4300.0
2006-01-25,0.592758556426622,0.592758556426622,0.592758556426622,0.592758556426622,2700.0
2006-01-26,0.5669865292992048,0.5669865292992048,0.5583957816393313,0.5583957816393313,4000.0
2006-01-27,0.5583957816393313,0.5583957816393313,0.5583957816393313,0.5583957816393313,0.0
2006-01-30,0.5927587027422304,0.6013494004160226,0.5927587027422304,0.6013494004160226,8500.0
2006-01-31,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.6013494004160226,0.0
2006-02-01,0.592758556426622,0.592758556426622,0.592758556426622,0.592758556426622,1400.0
2006-02-02,0.592758556426622,0.592758556426622,0.592758556426622,0.592758556426622,0.0
2006-02-03,0.5583957816393313,0.5583957816393313,0.5583957816393313,0.5583957816393313,3000.0
2006-02-06,0.6528935703020666,0.8075262660901231,0.6528935703020666,0.764572730948231,58200.0
2006-02-07,0.7731632150873587,1.2714240037659108,0.7731632150873587,1.0394750494806184,103100.0
2006-02-08,1.1253822426869575,1.1941079156973682,1.0566566720857258,1.0738380647360335,57900.0
2006-02-09,1.0738380647360335,1.0738380647360335,1.02229388678511,1.0738380647360335,12300.0
2006-02-10,1.0738379698185383,1.0738379698185383,1.0051123028828517,1.013702998448666,8100.0
2006-02-13,0.9879310682099,0.9879310682099,0.8590705119058581,0.8590705119058581,26900.0
2006-02-14,0.8590705119058581,0.8590705119058581,0.8590705119058581,0.8590705119058581,2700.0
2006-02-15,0.7388006405858508,0.8590704980194753,0.7388006405858508,0.764572730948231,7600.0
2006-02-16,0.764572730948231,0.764572730948231,0.764572730948231,0.764572730948231,0.0
2006-02-17,0.7645727219251439,0.8590704878811751,0.7645727219251439,0.8161169532461982,5700.0
2006-02-20,0.902023904321979,0.902023904321979,0.8161168926365744,0.8504797280334888,16100.0
2006-02-21,0.8590704571527684,0.8590704571527684,0.8161169240542121,0.8418890643951817,12700.0
2006-02-22,0.8247076168845052,0.944977519283891,0.8247076168845052,0.8247076168845052,12000.0
2006-02-23,0.8590705119058581,0.8590705119058581,0.8590705119058581,0.8590705119058581,6200.0
2006-02-24,0.8332983978229437,0.8504797911950979,0.8161169532461982,0.8161169532461982,21600.0
2006-02-27,0.9020239965374768,0.9020239965374768,0.8590705119058581,0.8590705119058581,4400.0
2006-02-28,0.8332983978229437,0.8590704878811751,0.8161169532461982,0.8161169532461982,9900.0
2006-03-01,0.7731634402334353,0.8590705119058581,0.7731634402334353,0.8590705119058581,10300.0
2006-03-02,0.859070623528815,1.0222940911557057,0.859070623528815,0.9707498004911932,140100.0
2006-03-03,1.116791752050863,1.2456524254798986,0.9965218789384008,1.0996103562361108,288600.0
2006-03-06,1.1855173950847115,1.2026987902815751,1.1597453022894162,1.1597453022894162,62700.0
2006-03-07,1.159744840838652,1.159744840838652,1.0308843257252804,1.0308843257252804,32400.0
2006-03-08,0.9879308941639192,0.9879308941639192,0.9277960262737464,0.953568112512392,75900.0
2006-03-09,0.9879309799371416,0.9879309799371416,0.9277961068259948,0.9793402837784064,34200.0
2006-03-10,0.9621591024486408,0.9879311965762976,0.9449777063635364,0.9707498004911932,25200.0
2006-03-13,1.0222937782246142,1.0222937782246142,0.953568112512392,0.953568112512392,10000.0
2006-03-14,0.9793402837784064,0.9793402837784064,0.9793402837784064,0.9793402837784064,2500.0
2006-03-15,0.9793401693779472,0.9793401693779472,0.9277959984466068,0.9449773887570536,5900.0
2006-03-16,0.9277962040341023,0.9277962040341023,0.902024010448487,0.902024010448487,24300.0
2006-03-17,1.0222937475632283,1.0222937475632283,0.9106145057269956,0.9449773887570536,15400.0
2006-03-20,0.9363868453528088,0.9449775419002416,0.884842563659031,0.9363868453528088,8500.0
2006-03-21,0.9106144937357004,0.936386681271158,0.9020237986936024,0.9106144937357004,31300.0
2006-03-22,0.902024010448487,0.902024010448487,0.8762519192720587,0.902024010448487,16100.0
2006-03-23,0.8934332996111531,0.8934332996111531,0.8161169760696467,0.8590705119058581,41500.0
2006-03-24,0.8934332996111531,0.9020239965374768,0.8418891180532106,0.8590705119058581,20800.0
2006-03-27,0.8590704240815704,0.8590704240815704,0.841889031985407,0.8504797280334888,32900.0
2006-03-28,0.8247076857146085,0.902024010448487,0.8161169886557991,0.902024010448487,8800.0
2006-03-29,0.8332984339780115,0.902024010448487,0.8332984339780115,0.902024010448487,2900.0
2006-03-30,0.902023956018672,0.9449775411300064,0.8848425629378106,0.8848425629378106,18800.0
2006-03-31,0.8848425629378106,0.8848425629378106,0.8848425629378106,0.8848425629378106,0.0
2006-04-03,0.8762518114286562,0.9020238994332228,0.8676611154271341,0.8676611154271341,10300.0
2006-04-04,0.8676612222132493,0.902024010448487,0.8676612222132493,0.902024010448487,10700.0
2006-04-05,0.9020238621051032,0.9020238621051032,0.8676610795210368,0.8934331664590864,6000.0
2006-04-06,0.8762519192720587,0.902024010448487,0.8161169886557991,0.902024010448487,44800.0
2006-04-07,0.8332982969369704,0.8934331664590864,0.8332982969369704,0.8934331664590864,3300.0
2006-04-10,0.902024010448487,0.902024010448487,0.902024010448487,0.902024010448487,31900.0
2006-04-11,0.902024010448487,0.902024010448487,0.8676612222132493,0.902024010448487,12500.0
2006-04-12,0.8934331664590864,0.8934331664590864,0.8332982969369704,0.8934331664590864,8500.0
2006-04-13,0.8332984211268869,0.8590705119058581,0.8332984211268869,0.8590705119058581,11200.0
2006-04-17,0.91061455775112,0.91061455775112,0.7903447675023023,0.8934331664590864,22500.0
2006-04-18,0.8161168383646309,0.8332982805228123,0.8161168383646309,0.8332982805228123,1700.0
2006-04-19,0.8504798149795344,0.9106146934638006,0.8504798149795344,0.8590705119058581,231100.0
2006-04-20,0.9535684044060886,0.9879311965762976,0.9020241137415764,0.9707498004911932,168200.0
2006-04-21,1.0308843257252804,1.0308843257252804,0.9707493640541583,1.0308843257252804,159100.0
2006-04-24,1.0308843257252804,1.0308843257252804,0.9879307524147212,1.0308843257252804,46200.0
2006-04-25,0.9793402161854068,1.013702998448666,0.9793402161854068,1.013702998448666,16200.0
2006-04-26,1.0051125226562434,1.0051125226562434,0.9106147483606524,0.9879311277678072,117800.0
2006-04-27,1.0308847173980893,1.0308847173980893,0.9879311277678072,0.9879311277678072,9100.0
2006-04-28,0.9879311277678072,0.9879311277678072,0.9879311277678072,0.9879311277678072,0.0
2006-05-01,0.910614685601024,0.9449775754187952,0.8590705044881439,0.9277961817145018,24700.0
2006-05-02,0.9020239159406128,0.996521676095877,0.8590704351469366,0.9793402837784064,75800.0
2006-05-03,0.8762519192720587,0.902024010448487,0.8590705251544398,0.902024010448487,13500.0
2006-05-04,0.9707496743572523,0.9707496743572523,0.8590705119058581,0.8590705119058581,25500.0
2006-05-05,0.8590705645117699,0.9020240517736816,0.8590705645117699,0.8762519594165347,12100.0
2006-05-08,0.8590705119058581,0.8590705119058581,0.8590705119058581,0.8590705119058581,4000.0
2006-05-09,0.8590705251544398,0.902024010448487,0.8590705251544398,0.902024010448487,6000.0
2006-05-10,0.8762519192720587,0.9106147075072965,0.8762519192720587,0.902024010448487,113600.0
2006-05-11,0.902024010448487,0.902024010448487,0.8590705251544398,0.902024010448487,17100.0
2006-05-12,0.8848425629378106,0.962158934210868,0.8848425629378106,0.8848425629378106,347200.0
2006-05-15,0.8934331664590864,0.9363867470983396,0.8590703838750201,0.8934331664590864,11200.0
2006-05-16,0.8590705119058581,0.9363868866519574,0.8590705119058581,0.8590705119058581,10900.0
2006-05-17,0.9879308645331706,0.9879308645331706,0.9449773887570536,0.9449773887570536,5800.0
2006-05-18,0.9535682376704372,0.9793403272917292,0.8848425629378106,0.8848425629378106,5000.0
2006-05-19,0.9879311599884014,0.9879311599884014,0.8590705917132525,0.919205578193226,4800.0
2006-05-23,0.8762517771991671,0.96215883626773,0.8762517771991671,0.96215883626773,500.0
2006-05-24,0.9363869010929118,0.9793403863869592,0.902024010448487,0.902024010448487,7400.0
2006-05-25,1.0222938900416076,1.1082008535668026,0.9879310022223512,1.00511239492739,12300.0
2006-05-26,1.0222939494972998,1.0910195243144734,0.910614685601024,0.9277961817145018,15200.0
2006-05-29,1.0652472233393455,1.0652472233393455,0.9449773887570536,0.9449773887570536,3000.0
2006-05-30,1.0394750494806184,1.0394750494806184,1.0308843550559157,1.0394750494806184,5200.0
2006-05-31,1.065247507174962,1.07383820461918,0.9879311277678072,0.9879311277678072,14100.0
2006-06-01,0.9879311277678072,0.9879311277678072,0.9879311277678072,0.9879311277678072,0.0
2006-06-02,0.9879311277678072,0.9879311277678072,0.9879311277678072,0.9879311277678072,0.0
2006-06-05,1.022294158350563,1.048066254172206,1.022294158350563,1.048066254172206,6200.0
2006-06-06,0.9879307524147212,1.0308843257252804,0.9879307524147212,1.0308843257252804,10900.0
2006-06-07,0.9879311277678072,0.9879311277678072,0.9879311277678072,0.9879311277678072,2000.0
2006-06-08,0.9965217211848388,1.0137031142797044,0.9277961488053762,0.9363868453528088,7200.0
2006-06-09,0.9449775419002416,1.0222939132363185,0.9363868453528088,0.9363868453528088,16100.0
2006-06-12,0.9793402837784064,0.9793402837784064,0.9363868029847304,0.9793402837784064,7800.0
2006-06-13,0.9793400582344398,1.0308843257252804,0.9793400582344398,1.0308843257252804,21200.0
2006-06-14,1.0308843257252804,1.0652471024464052,0.9621586698738772,1.0308843257252804,31100.0
2006-06-15,1.0738378271794304,1.0738378271794304,1.0308843550559157,1.0394750494806184,14100.0
2006-06-16,1.0738380647360335,1.0738380647360335,1.0394752794354176,1.0738380647360335,13600.0
2006-06-19,1.0738380647360335,1.0738380647360335,1.0738380647360335,1.0738380647360335,10500.0
2006-06-20,1.0738378271794304,1.0738378271794304,1.0394750494806184,1.0394750494806184,14200.0
2006-06-21,1.0738377946772566,1.0738377946772566,1.0652471005125708,1.0652471005125708,7500.0
2006-06-22,1.0308846851760725,1.1082009597573867,1.0308846851760725,1.1082009597573867,18900.0
2006-06-23,1.0996101537114955,1.0996101537114955,1.0738380647360335,1.0738380647360335,3600.0
2006-06-26,1.0738382625139826,1.0996103562361108,1.0480661687918544,1.0996103562361108,1700.0
2006-06-27,1.0480659129606429,1.091019392012648,1.0394752171502415,1.091019392012648,5300.0
2006-06-28,1.0394754708844782,1.0996103562361108,1.0394754708844782,1.0996103562361108,900.0
2006-06-29,1.0394752951811104,1.1167915632786627,1.0394752951811104,1.1167915632786627,10600.0
2006-06-30,1.091019473912812,1.1167915632786627,1.091019473912812,1.1167915632786627,23400.0
2006-07-04,1.0480661402945917,1.2026988008320454,1.0480661402945917,1.2026988008320454,1000.0
2006-07-05,1.2026983095566968,1.2026983095566968,1.0652471005125708,1.0652471005125708,600.0
2006-07-06,1.2026988335338211,1.2370617275725224,1.0996103562361108,1.0996103562361108,21600.0
2006-07-07,1.116791721684929,1.2026988008320454,1.116791721684929,1.2026988008320454,1100.0
2006-07-10,1.2026987902815751,1.2026987902815751,1.116791711888064,1.1597453022894162,5000.0
2006-07-11,1.1597451146465734,1.2456521791406117,1.116791531194966,1.2456521791406117,4400.0
2006-07-12,1.0738380647360335,1.0738380647360335,1.0738380647360335,1.0738380647360335,1000.0
2006-07-13,1.0824287884913717,1.0824287884913717,1.0824287884913717,1.0824287884913717,500.0
2006-07-14,1.2026988008320454,1.2026988008320454,1.2026988008320454,1.2026988008320454,100.0
2006-07-17,1.0910192160288363,1.0910192160288363,1.0394750494806184,1.0394750494806184,5200.0
2006-07-18,1.0566567084948562,1.1941079568426445,1.0566567084948562,1.1941079568426445,200.0
2006-07-19,1.0738380647360335,1.0738380647360335,1.0738380647360335,1.0738380647360335,1900.0
2006-07-20,1.1941079337853948,1.1941079337853948,1.1167915632786627,1.1167915632786627,4500.0
2006-07-21,1.1167915632786627,1.1167915632786627,1.1167915632786627,1.1167915632786627,2500.0
2006-07-24,1.1425638547787398,1.1425638547787398,1.1425638547787398,1.1425638547787398,1000.0
2006-07-25,1.0738377966266863,1.0738377966266863,1.0308843257252804,1.0308843257252804,6200.0
2006-07-26,1.0394755555649915,1.048066254172206,1.0394755555649915,1.048066254172206,2700.0
2006-07-27,1.048066254172206,1.048066254172206,1.048066254172206,1.048066254172206,0.0
2006-07-28,1.0480659757605717,1.1597451303967523,1.0480659757605717,1.0738380647360335,7200.0
2006-07-31,1.0824290743625558,1.0824290743625558,1.0566569779275443,1.0566569779275443,3000.0
2006-08-01,1.0480660118736933,1.1941079568426445,1.0480660118736933,1.1941079568426445,500.0
2006-08-02,1.2026983095566968,1.2026983095566968,1.0652471005125708,1.0652471005125708,2000.0
2006-08-03,1.065247405116019,1.1941079568426445,1.065247405116019,1.1941079568426445,5100.0
2006-08-04,1.0566567084948562,1.1941079568426445,1.0566567084948562,1.1941079568426445,1500.0
2006-08-08,1.125382419358721,1.2026988008320454,1.125382419358721,1.2026988008320454,15000.0
2006-08-09,1.13397304142129,1.13397304142129,1.0738380647360335,1.0738380647360335,3100.0
2006-08-10,1.0652472726981808,1.1855171128532436,1.0566565771449028,1.1855171128532436,1400.0
2006-08-11,1.1855171128532436,1.1855171128532436,1.1855171128532436,1.1855171128532436,0.0
2006-08-14,1.116791711888064,1.1597453022894162,1.116791711888064,1.1597453022894162,4500.0
2006-08-15,1.1167915632786627,1.1167915632786627,1.1167915632786627,1.1167915632786627,1000.0
2006-08-16,1.1167915746627868,1.1167915746627868,1.0824287884913717,1.0824287884913717,12000.0
2006-08-17,1.0566568666992304,1.0996103562361108,1.0566568666992304,1.0996103562361108,4200.0
2006-08-18,1.0824287884913717,1.0824287884913717,1.0824287884913717,1.0824287884913717,1000.0
2006-08-21,1.082428868230282,1.1082009597573867,1.0308846851760725,1.1082009597573867,4200.0
2006-08-22,1.0308843257252804,1.0394750199055611,1.0308843257252804,1.0308843257252804,1500.0
2006-08-23,1.1082006048782425,1.1082006048782425,1.0394750494806184,1.0394750494806184,1100.0
2006-08-24,1.0394755555649915,1.048066254172206,1.0394755555649915,1.048066254172206,3500.0
2006-08-25,1.0652471005125708,1.0652471005125708,1.048065712183199,1.0652471005125708,7200.0
2006-08-28,1.073838223895905,1.1597453022894162,1.073838223895905,1.1597453022894162,10100.0
2006-08-29,1.0738380647360335,1.0738380647360335,1.0738380647360335,1.0738380647360335,2000.0
2006-08-30,1.0738383755508851,1.0738383755508851,1.0566569779275443,1.0566569779275443,5800.0
2006-08-31,1.0566569779275443,1.0566569779275443,1.0566569779275443,1.0566569779275443,0.0
2006-09-01,1.06524736841088,1.0738380647360335,1.06524736841088,1.0738380647360335,6000.0
2006-09-05,1.0738380647360335,1.0738380647360335,1.0738380647360335,1.0738380647360335,0.0
2006-09-06,1.0738380647360335,1.0738380647360335,1.0738380647360335,1.0738380647360335,0.0
2006-09-07,1.0738380647360335,1.0738380647360335,0.9449775174495454,1.0738380647360335,7200.0
2006-09-08,1.073837863019894,1.1941076913890232,0.9965215082078972,1.151154217831891,2500.0
2006-09-11,1.151154217831891,1.151154217831891,1.151154217831891,1.151154217831891,0.0
2006-09-12,1.151154217831891,1.151154217831891,1.151154217831891,1.151154217831891,0.0
2006-09-13,1.1082007530916207,1.2542427826618876,1.1082007530916207,1.2542427826618876,95900.0
2006-09-14,1.2456523122837346,1.3487407802134863,1.2026987242409786,1.288605797917303,64800.0
2006-09-15,1.288605660183042,1.331559141225473,1.2456521791406117,1.2456521791406117,22800.0
2006-09-18,1.2456523122837346,1.3573314773402,1.2456523122837346,1.288605797917303,52000.0
2006-09-19,1.2886059691258365,1.3057873656620418,1.254243176053425,1.3057873656620418,7700.0
2006-09-20,1.2456520870882448,1.3057869561037447,1.2284705935317897,1.2542427826618876,5300.0
2006-09-21,1.2886059691258365,1.3057873656620418,1.2284709788399149,1.3057873656620418,7200.0
2006-09-22,1.2971962793935743,1.2971962793935743,1.2284706113958728,1.2284706113958728,5400.0
2006-09-25,1.3057870599567594,1.3229684524705312,1.2886056674429882,1.3229684524705312,6900.0
2006-09-26,1.3229684247923503,1.3229684247923503,1.314377728715193,1.314377728715193,5700.0
2006-09-27,1.219880130320771,1.3315592964599317,1.219880130320771,1.3315592964599317,14200.0
2006-09-28,1.3315592964599317,1.357331490499114,1.2284708275307687,1.3315592964599317,25600.0
2006-09-29,1.374512865255894,1.5892804972518402,1.365922168168791,1.5463269094071386,97500.0
2006-10-02,1.709549994571802,2.1476758622852623,1.5892801585729273,1.932908276056736,259400.0
2006-10-03,1.9329086815974896,1.9329086815974896,1.7095503532500702,1.804048020896974,120800.0
2006-10-04,1.855592742523999,2.147676699987698,1.855592742523999,2.096132508344412,110000.0
2006-10-05,2.061768867332617,2.1219037328911403,1.950089626477034,1.9930431018759796,42800.0
2006-10-06,1.984453091195148,2.07895097448162,1.9414996009823864,1.9414996009823864,47100.0
2006-10-10,2.018815329283155,2.0617690125252848,1.9414990681203348,2.0359967206526703,50200.0
2006-10-11,1.984453075181386,2.104723051624984,1.984453075181386,2.044588165812382,36600.0
2006-10-12,2.035996942580882,2.3968066103064527,1.993043459475068,2.388215913685289,126900.0
2006-10-13,2.4483506795249874,2.6201648090116287,2.4483506795249874,2.568620631611142,131000.0
2006-10-16,2.568620276302028,2.568620276302028,2.448350340852432,2.5342574961216653,52800.0
2006-10-17,2.491304477957608,2.5256672644422595,2.242173866307156,2.388215913685289,56500.0
2006-10-18,2.362443684123176,2.4827136345258847,2.362443684123176,2.4827136345258847,14900.0
2006-10-19,2.4483506844955656,2.4483506844955656,2.362443721987016,2.4311692919938555,18500.0
2006-10-20,2.4311689231261973,2.525666772366326,2.4311689231261973,2.525666772366326,4900.0
2006-10-23,2.525667309620056,2.6459370644676588,2.491304522520741,2.6201649741431723,46300.0
2006-10-24,2.611574186990611,2.8349325002248507,2.611574186990611,2.731844142494445,102200.0
2006-10-25,2.73184409403761,2.791978968313688,2.7146627013873017,2.791978968313688,64400.0
2006-10-26,2.723253492644496,2.9895652928261995,2.723253492644496,2.963793202952328,73100.0
2006-10-27,2.938021153653384,3.178560867283139,2.920839760166856,3.118425990080292,80100.0
2006-10-30,3.109835054040324,3.2129236186349277,2.731844196709081,2.7490255900051213,124600.0
2006-10-31,2.774797310196734,2.774797310196734,2.061768968969762,2.2937179523765683,198500.0
2006-11-01,2.302309260926462,2.353853447671032,2.1476764958743586,2.336672052089509,40800.0
2006-11-02,2.379625102752549,2.525667143115168,2.3194902292931467,2.491304358281224,39100.0
2006-11-03,2.491304191364064,2.791978743334264,2.405397030216621,2.7232531782709817,54100.0
2006-11-06,2.8177509759462005,2.8263416720233576,2.448350634991729,2.628755457430386,90400.0
2006-11-07,2.4569410358975228,2.6545272267529345,2.4569410358975228,2.5342574961216653,19600.0
2006-11-08,2.508485755533081,2.508485755533081,2.2765367526385405,2.353853018663936,28300.0
2006-11-09,2.3194906249261686,2.482714085546609,2.2851278342309995,2.405397601664091,21500.0
2006-11-10,2.405397493534577,2.508486065804346,2.319490520658421,2.448350979972657,13100.0
2006-11-13,2.4483506724204385,2.499895054489709,2.4397599762119526,2.491304358281224,19100.0
2006-11-14,2.499895458964286,2.542848946956445,2.3194906045788324,2.3194906045788324,45500.0
2006-11-15,2.3194907830501488,2.448351256941688,2.3194907830501488,2.3796256708662,22000.0
2006-11-16,2.3796251413152825,2.482713702306059,2.371034444967581,2.439760015749194,11600.0
2006-11-17,2.448350554954433,2.4741228471617527,2.4225784675654585,2.465531946547084,8000.0
2006-11-20,2.482713973941499,2.517076763091962,2.388216098959347,2.448350979972657,11100.0
2006-11-21,2.4311689231261973,2.525666772366326,2.4311689231261973,2.525666772366326,8100.0
2006-11-22,2.491304358281224,2.5686206241575986,2.4483506724204385,2.491304358281224,22400.0
2006-11-23,2.542848941281377,2.542848941281377,2.542848941281377,2.542848941281377,100.0
2006-11-24,2.491304365510414,2.568620631611142,2.491304365510414,2.568620631611142,4000.0
2006-11-27,2.568620631611142,2.568620631611142,2.4483506795249874,2.568620631611142,15400.0
2006-11-28,2.448350979972657,2.448350979972657,2.3624440070965,2.448350979972657,11800.0
2006-11-29,2.551439231740626,2.551439231740626,2.413987887586494,2.491304358281224,11000.0
2006-11-30,2.413988190822194,2.482713973941499,2.388216098959347,2.448350979972657,17300.0
2006-12-01,2.405397634415604,2.5256676083046594,2.1476764958743586,2.336672052089509,37300.0
2006-12-04,2.199219820907079,2.345261830945341,2.078950098961237,2.078950098961237,58400.0
2006-12-05,1.4088757876109643,1.6665970319650316,1.4088757876109643,1.589280648417892,339600.0
2006-12-06,1.5978712658498313,1.7095504353894284,1.5720991734351224,1.6751876455031498,142400.0
2006-12-07,1.7181411290235398,1.752503918833069,1.7095504315711574,1.752503918833069,18500.0
2006-12-08,1.7954574101051248,1.7954574101051248,1.5463269786112213,1.6751876455031498,45000.0
2006-12-11,1.6665970319650316,1.6751877298692477,1.589280648417892,1.589280648417892,10400.0
2006-12-12,1.5892806319445003,1.6322341210203533,1.5549177382746222,1.6236434232051824,12100.0
2006-12-13,1.658006231651619,1.6751877298692477,1.554917754391831,1.589280648417892,39300.0
2006-12-14,1.563508405990531,1.5892804972518402,1.5033734239716243,1.5463269094071386,58400.0
2006-12-15,1.5033736329938667,1.537736426119925,1.3315594625451723,1.537736426119925,77600.0
2006-12-18,1.4346476870267144,1.5377361503250473,1.3831035065821398,1.4174662935451896,46500.0
2006-12-19,1.3916942155742873,1.417466306023452,1.374512821941511,1.3831035187578988,40500.0
2006-12-20,1.3831038791227626,1.4604202730240678,1.3831038791227626,1.4604202730240678,12900.0
2006-12-21,1.4604202730240678,1.4604202730240678,1.408875976286794,1.4604202730240678,37600.0
2006-12-22,1.4861920297974185,1.5463269094071386,1.46041993853611,1.5463269094071386,18500.0
2006-12-27,1.6064619491329046,1.7095504202904406,1.503373477975369,1.7095504202904406,23600.0
2006-12-28,1.5892805683782616,1.7009597379178587,1.5892805683782616,1.6751876455031498,19100.0
2006-12-29,1.6837783281033545,1.7095504202904406,1.658006133507077,1.7095504202904406,16000.0
2007-01-02,1.7868665204129277,1.8727736907056176,1.7868665204129277,1.8727736907056176,49000.0
2007-01-03,1.8727734284162227,1.8727734284162227,1.752503488778086,1.829819951694864,10300.0
2007-01-04,1.8384108628043896,2.1390854399609296,1.7610943908133572,2.0102247898547803,32300.0
2007-01-05,2.0617691727882543,2.0617691727882543,1.9500899153871436,2.0102247898547803,19400.0
2007-01-08,1.9672710570823675,1.9672710570823675,1.855592018749065,1.932908276056736,25400.0
2007-01-09,1.932908276056736,1.9500896665695515,1.907136190287513,1.932908276056736,11900.0
2007-01-10,1.8298200202101285,1.9329083682013992,1.8298200202101285,1.9243176725354605,7800.0
2007-01-11,1.9157275499504336,1.9329089464220472,1.8555926622997896,1.9157275499504336,16800.0
2007-01-12,1.9329085226821048,2.0617691727882543,1.9329085226821048,2.0102247898547803,32900.0
2007-01-15,2.1304942048928117,2.1304942048928117,1.9758615048294417,2.061768651450561,20800.0
2007-01-16,2.018815742756705,2.018815742756705,1.9329087683145232,1.9758622555356136,24500.0
2007-01-17,1.9329089464220472,1.9758624376010785,1.9157275499504336,1.9157275499504336,20100.0
2007-01-18,1.9157270867631369,1.9758619598742837,1.9157270867631369,1.9586805675568133,12100.0
2007-01-19,1.950089931170789,1.950089931170789,1.86418296695028,1.86418296695028,2500.0
2007-01-22,1.950089643600671,1.950089643600671,1.8040476211435448,1.8899547775141072,16600.0
2007-01-23,1.8555919968932133,1.950089643600671,1.8555919968932133,1.8899547775141072,13300.0
2007-01-24,1.8470014115420064,1.9243176725354605,1.7954570327280306,1.9243176725354605,6600.0
2007-01-25,1.847001711009396,1.847001711009396,1.804048020896974,1.804048020896974,3900.0
2007-01-26,1.7954570076512733,1.804047703197228,1.6923686610998143,1.743912834375544,28500.0
2007-01-29,1.726731515941383,1.838410767556396,1.6923687323116392,1.6923687323116392,17500.0
2007-01-30,1.700959991780608,1.7610948830565325,1.700959991780608,1.7610948830565325,7000.0
2007-01-31,1.6837785942732009,1.786866979317643,1.6837785942732009,1.7610948830565325,7000.0
2007-02-01,1.8040479930749536,1.8040479930749536,1.6580060429182648,1.7181410238117163,17900.0
2007-02-02,1.7181410503088796,1.804048020896974,1.7095503532500702,1.804048020896974,15200.0
2007-02-05,1.8470017458122856,1.9329087180191176,1.7782759632284424,1.8813645346950183,35000.0
2007-02-06,1.812638337648696,1.932908276056736,1.812638337648696,1.932908276056736,1900.0
2007-02-07,1.932908276056736,1.932908276056736,1.8899547997746973,1.932908276056736,10600.0
2007-02-08,1.8899547775141072,1.9243175581350007,1.7181406695913104,1.8899547775141072,5300.0
2007-02-09,1.7782756372721564,1.87277349419668,1.7782756372721564,1.7868663329181729,11900.0
2007-02-12,1.7868667652216803,1.838411156386452,1.718141183426505,1.838411156386452,9400.0
2007-02-13,1.8298200159665965,1.8298200159665965,1.7868663329181729,1.7868663329181729,2300.0
2007-02-14,1.7868664805517809,1.7954571769075736,1.761094391484402,1.7954571769075736,1200.0
2007-02-15,1.761094122176715,1.821228987471401,1.7439127320925183,1.821228987471401,9000.0
2007-02-16,1.804047951220221,1.889955123308744,1.804047951220221,1.8470016396736653,14100.0
2007-02-19,1.821228987471401,1.8727733625423149,1.7439127320925183,1.821228987471401,15500.0
2007-02-20,1.7696853697728867,1.8555925518352456,1.7439132765996956,1.838411156386452,11700.0
2007-02-21,1.769685190089168,1.924317938246178,1.769685190089168,1.855592363429004,20300.0
2007-02-22,1.91572688554392,1.932908276056736,1.907136190287513,1.932908276056736,17400.0
2007-02-23,1.907136449060534,1.907136449060534,1.86418296695028,1.86418296695028,6900.0
2007-02-26,1.9329089464220472,1.9329089464220472,1.812638966302356,1.9157275499504336,8900.0
2007-02-27,1.9243180207984352,1.9243180207984352,1.804048054890492,1.8813645346950183,20800.0
2007-02-28,1.8813641045182887,1.9500896665695515,1.7782755566230646,1.932908276056736,60800.0
2007-03-01,2.061769346174557,2.0961321344744053,1.8899551998569488,2.053178649099596,93900.0
2007-03-02,2.06176956175884,2.06176956175884,1.9758623772081585,2.044588165812382,24400.0
2007-03-05,1.9758617460731929,1.9758617460731929,1.9157268794690303,1.967271050844027,9100.0
2007-03-06,1.907136190287513,1.975861752338776,1.907136190287513,1.932908276056736,26800.0
2007-03-07,1.9329083682013992,1.9329083682013992,1.8985455855376423,1.9243176725354605,3800.0
2007-03-08,1.9157268629797777,1.9157268629797777,1.6837778889704167,1.8899547775141072,9000.0
2007-03-09,1.8899547997746973,1.9500896665695515,1.8899547997746973,1.932908276056736,22000.0
2007-03-12,1.932908276056736,1.932908276056736,1.79545694713588,1.932908276056736,6000.0
2007-03-13,1.8298199114275435,1.8899547775141072,1.821229011453991,1.8899547775141072,11200.0
2007-03-14,1.8298199329798424,1.932908276056736,1.8212290329051035,1.932908276056736,23200.0
2007-03-15,1.9329086815974896,1.9329086815974896,1.804048020896974,1.804048020896974,10100.0
2007-03-16,1.812638292429303,1.838410582373923,1.812638292429303,1.821228987471401,3800.0
2007-03-19,1.8126388583948716,1.87277394728404,1.8126388583948716,1.838411156386452,25400.0
2007-03-20,1.829820458662055,1.838411156386452,1.829820458662055,1.838411156386452,1600.0
2007-03-21,1.821229200229863,1.855592189230912,1.812638504184188,1.812638504184188,21700.0
2007-03-22,1.812638356187988,1.829819951694864,1.812638356187988,1.829819951694864,8700.0
2007-03-23,1.8899548550149163,1.9500897235674128,1.8384106819699195,1.9500897235674128,22900.0
2007-03-26,1.9758623620620497,2.22499280619435,1.9758623620620497,2.1992207124722216,183600.0
2007-03-27,2.285127814185105,2.3366719997756955,2.276537116586673,2.3194906045788324,112900.0
2007-03-28,2.362444149655508,2.362444149655508,2.190629988716884,2.190629988716884,47200.0
2007-03-29,2.207811410379598,2.207811410379598,2.147676525027965,2.1992207124722216,12400.0
2007-03-30,2.2078113309808325,2.328081302177264,2.2078113309808325,2.3194906045788324,30900.0
2007-04-02,2.2765364924935474,2.3624434449272047,2.2765364924935474,2.345262054440473,43500.0
2007-04-03,2.371034814643152,2.4913047870810057,2.371034814643152,2.4741233917067964,73000.0
2007-04-04,2.577211595834606,2.7232536518071138,2.4827139274407557,2.577211595834606,108100.0
2007-04-05,2.51707642715051,2.568620603996864,2.4483506532036863,2.5600299078558044,11600.0
2007-04-09,2.5686207934942,2.6201649741431723,2.534258006394885,2.6201649741431723,42000.0
2007-04-10,2.6201647808432176,2.6201647808432176,2.491304338727332,2.5600299078558044,25100.0
2007-04-11,2.560030096719371,2.6201649741431723,2.4483508338282305,2.6201649741431723,16600.0
2007-04-12,2.6631182901787005,2.6631182901787005,2.4998950617438287,2.568620631611142,13800.0
2007-04-13,2.5170761626786398,2.568620334109193,2.499894772201789,2.5514389436323417,24900.0
2007-04-16,2.534257652044704,2.568620434339275,2.508485565323775,2.508485565323775,14100.0
2007-04-17,2.5342574961216653,2.542848191166756,2.499894715941302,2.5342574961216653,9500.0
2007-04-18,2.525667157344662,2.6459369049410624,2.448350686214336,2.6459369049410624,87300.0
2007-04-19,2.697482019212517,2.7833890050906445,2.654528321455043,2.7146634163881425,118600.0
2007-04-20,2.723253121669016,2.723253121669016,2.6545273532158373,2.7060717307603053,29100.0
2007-04-23,2.6717093142690453,2.7060723082378875,2.0188157059551117,2.448350979972657,55100.0
2007-04-24,2.499894835037441,2.7060717307603053,2.448350457492973,2.7060717307603053,115100.0
2007-04-25,2.5943930152398806,2.6631185929198637,2.577211620819885,2.6631185929198637,43000.0
2007-04-26,2.637345934637059,2.731843788461867,2.628755239272834,2.697481007004967,45400.0
2007-04-27,2.6974811278041004,2.6974811278041004,2.620164661245341,2.6717088357389525,27900.0
2007-04-30,2.663118755323614,2.7060724488114074,2.5772117779848105,2.6373466621219737,114000.0
2007-05-01,2.585802475718691,2.663118755323614,2.5342582893154084,2.6373466621219737,43900.0
2007-05-02,2.560029808969562,2.740434625781658,2.560029808969562,2.740434625781658,15500.0
2007-05-03,2.749026210739393,2.749026210739393,2.628756225691605,2.7146634163881425,38800.0
2007-05-04,2.6974810353059504,2.791978685303859,2.645936657761482,2.7060717307603053,37100.0
2007-05-07,2.7146634163881425,2.834933196617519,2.680300417218481,2.7146634163881425,69500.0
2007-05-08,2.7060718425447527,2.766206713209338,2.6802995502987303,2.740434625781658,16400.0
2007-05-09,2.714663303543165,2.757616794696709,2.697481907081748,2.757616794696709,52900.0
2007-05-10,2.731844120794661,2.800569692069026,2.731844120794661,2.800569692069026,18900.0
2007-05-11,2.774797629852674,2.809160415824364,2.774797629852674,2.809160415824364,15900.0
2007-05-14,2.791978800637016,2.791978800637016,2.6802995502987303,2.740434625781658,108000.0
2007-05-15,2.749025535449513,2.749025535449513,2.706072053061843,2.731844142494445,15300.0
2007-05-16,2.749025265169713,2.749025265169713,2.697481091372252,2.7232531782709817,74500.0
2007-05-17,2.697481410117001,2.7490255900051213,2.697481410117001,2.7490255900051213,10000.0
2007-05-18,2.7490253215908846,2.7490253215908846,2.7060718425447527,2.740434625781658,12800.0
2007-05-22,2.740434625781658,2.7490253215908846,2.740434625781658,2.740434625781658,32400.0
2007-05-23,2.740434893357101,2.7490255900051213,2.680299812002598,2.7490255900051213,94400.0
2007-05-24,2.714662426214661,2.740434512577727,2.7060717307603053,2.7060717307603053,20700.0
2007-05-25,2.7060727178003297,2.7404355121515804,2.7060727178003297,2.7146634163881425,18300.0
2007-05-28,2.706072186072812,2.774797761271136,2.706072186072812,2.774797761271136,68800.0
2007-05-29,2.749025265169713,2.774797352068444,2.706071787005161,2.7232531782709817,140200.0
2007-05-30,2.723253530253421,3.13560738356682,2.723253530253421,3.118425990080292,429600.0
2007-05-31,3.1184264115062725,3.324603161207454,3.0067471339330725,3.178561296835784,403100.0
2007-06-01,3.2816493877684887,3.2816493877684887,3.0926538454086394,3.101244542569616,1606400.0
2007-06-04,3.1613796003294747,3.1613796003294747,3.092653818814277,3.092653818814277,218100.0
2007-06-05,3.1098346370886025,3.1270162328993805,3.092653246096161,3.1270162328993805,71400.0
2007-06-06,3.1098345449205795,3.1098345449205795,3.092653154437353,3.1098345449205795,55200.0
2007-06-07,3.0926541129752314,3.178561296835784,3.0926541129752314,3.178561296835784,23000.0
2007-06-08,3.1356068354637494,3.169969616430202,3.1098345449205795,3.1098345449205795,432500.0
2007-06-11,3.1356068354637494,3.1356068354637494,3.092653154437353,3.1098345449205795,32400.0
2007-06-12,3.1785609945036803,3.1785609945036803,3.092653818814277,3.092653818814277,154500.0
2007-06-13,3.161379572992675,3.161379572992675,3.084063095058939,3.084063095058939,41800.0
2007-06-14,3.127016534631407,3.127016534631407,3.006746581260896,3.006746581260896,56000.0
2007-06-15,2.9294305741593227,3.092653818814277,2.92083987707222,3.092653818814277,91200.0
2007-06-18,3.092653818814277,3.127016811981063,3.092653818814277,3.092653818814277,13900.0
2007-06-19,3.058291030465865,3.1184261148939605,3.049700333378763,3.092653818814277,12400.0
2007-06-20,3.118426087928584,3.118426087928584,2.87788616193293,3.084063095058939,33300.0
2007-06-21,3.084063176431936,3.084063176431936,2.912249231642262,3.032518992995034,10500.0
2007-06-22,3.0067466860754477,3.0067466860754477,2.920839719829208,2.963793202952328,24400.0
2007-06-25,2.877885965398946,2.920839652348055,2.877885965398946,2.877885965398946,58600.0
2007-06-26,2.8607046773126665,2.8607046773126665,2.757616316423517,2.834932587090379,13800.0
2007-06-27,2.9466117069848163,2.9466117069848163,2.791978968313688,2.791978968313688,12700.0
2007-06-28,2.7490254866879176,2.877885931565228,2.7490254866879176,2.791978968313688,111100.0
2007-06-29,2.7919798554095565,3.006747536594907,2.7919798554095565,2.920840546048136,23200.0
2007-07-03,2.998155989450824,2.998155989450824,2.791979065641488,2.963793202952328,5800.0
2007-07-04,2.9552028244884325,2.9895656146864678,2.9552028244884325,2.9895656146864678,3200.0
2007-07-05,2.9208398518153937,3.084063095058939,2.87788616193293,3.084063095058939,64600.0
2007-07-06,3.084063176431936,3.127016867447733,3.032518992995034,3.032518992995034,42400.0
2007-07-09,3.032518567501221,3.118425732660769,3.0239278714671016,3.049699959569461,84300.0
2007-07-10,3.0926541129752314,3.221514786356864,3.0926541129752314,3.178561296835784,109700.0
2007-07-11,3.2386960190575107,3.3761473834210087,3.178561136756523,3.3503752910063,162100.0
2007-07-12,3.393328172144648,4.06340306967307,3.393328172144648,3.8228631738049055,357800.0
2007-07-13,3.822863154242655,3.9431333063796408,3.6940029206678298,3.9431333063796408,138900.0
2007-07-16,3.882998603067271,4.157901307665893,3.865817209632153,4.063403438954377,246500.0
2007-07-17,4.080585719775696,4.269581088661948,4.0719948163715465,4.200855499976038,385900.0
2007-07-18,4.252398880635568,4.4585760170159,4.123538631239197,4.252398880635568,108500.0
2007-07-19,4.295352570192188,4.295352570192188,4.192264206820393,4.252398880635568,102200.0
2007-07-20,4.278169791856721,4.278169791856721,3.9087697378293855,4.132127786188335,125500.0
2007-07-23,4.2953530829822535,4.2953530829822535,3.968906150362773,4.089176331624765,92800.0
2007-07-24,4.089175886277286,4.089175886277286,3.900180141812775,3.96890571811378,75200.0
2007-07-25,3.865816591652248,4.029040008011744,3.608095321687432,3.659639903389728,72500.0
2007-07-26,3.65964104434786,3.65964104434786,3.4792361810554,3.651050141506889,104900.0
2007-07-27,3.505006900424408,3.7799095550282154,3.4706441198035143,3.7799095550282154,38100.0
2007-07-30,4.114947417873945,4.114947417873945,3.788500548946301,3.925952099337089,62600.0
2007-07-31,3.943133122437925,3.994677295390729,3.943133122437925,3.9603145134221927,63600.0
2007-08-01,3.968905409753095,4.046221881903063,3.78850058116098,4.011859096422347,175600.0
2007-08-02,3.8658168579480647,4.114947244911559,3.8658168579480647,4.09776585303948,9800.0
2007-08-03,4.278170180861759,4.278170180861759,3.925951483143221,4.02903982252865,52100.0
2007-08-07,4.037631526487596,4.037631526487596,3.865817575859652,3.874408478209434,44600.0
2007-08-08,3.736955841619752,3.994677103650074,3.736955841619752,3.986086203751959,14100.0
2007-08-09,4.037630462892046,4.037630462892046,3.797090995376006,3.805681485826105,16900.0
2007-08-10,3.865816506580448,3.865816506580448,3.702593093812875,3.7799095550282154,22100.0
2007-08-13,3.98608640220982,3.98608640220982,3.788500200718995,3.900179447134825,29500.0
2007-08-14,3.951724238718113,3.951724238718113,3.702593825187492,3.711184726858008,21800.0
2007-08-15,3.436281677702448,3.608095597732891,3.290239640858222,3.4706444617085364,82400.0
2007-08-16,3.4362824387806543,3.4362824387806543,2.8005701794134974,3.178561296835784,144400.0
2007-08-17,3.4276915682504265,3.4276915682504265,3.187151834228093,3.3503752910063,70400.0
2007-08-20,3.685412263948151,3.685412263948151,3.273058424153553,3.4534632546659845,168200.0
2007-08-21,3.4534632546659845,3.4534632546659845,3.3589655935881377,3.4534632546659845,40500.0
2007-08-22,3.4620544060111578,3.4964171943396813,3.4362821099463896,3.444873011846896,48100.0
2007-08-23,3.5651434646999967,3.5651434646999967,3.4362827785760306,3.522189766113065,72900.0
2007-08-24,3.479235362528408,3.4878258537115805,3.453463069705492,3.4706444617085364,85900.0
2007-08-27,3.56514195340264,3.56514195340264,3.470644102352019,3.4964163925064264,45900.0
2007-08-28,3.462054033615851,3.505007309587869,3.462054033615851,3.479235425931998,64700.0
2007-08-29,3.814273089083768,3.814273089083768,3.5050075927697493,3.711184726858008,50200.0
2007-08-30,3.7970909500521626,3.7970909500521626,3.608095246765981,3.719774488740847,24100.0
2007-08-31,3.7541374800588008,3.951723684779616,3.7541374800588008,3.908770411358288,47700.0
2007-09-04,3.7541382650358295,3.9946782031107033,3.7541382650358295,3.951724511071229,243100.0
2007-09-05,4.071993238267259,4.080584138341998,3.865816552113472,3.865816552113472,128300.0
2007-09-06,3.865816067856071,4.166490568984221,3.865816067856071,4.123537302901122,203400.0
2007-09-07,4.132129811442067,4.209446301663864,4.123539317882317,4.166492604954685,62200.0
2007-09-10,3.925951802654156,4.123538007374971,3.822863045242271,3.908770411358288,82100.0
2007-09-11,3.9087705428099824,3.9087705428099824,3.7541376063102,3.8228631738049055,38500.0
2007-09-12,3.745546774407321,3.8486351162700014,3.745546774407321,3.7799095550282154,26900.0
2007-09-13,3.788500735532564,4.071993932118438,3.788500735532564,3.8572263092943833,36900.0
2007-09-14,3.8572263092943833,3.865817210832977,3.762728850190246,3.8572263092943833,42700.0
2007-09-17,3.857226254982237,3.951724122392517,3.7799101904072137,3.8400448617837073,114100.0
2007-09-18,3.822863173804904,3.8572259575522585,3.822863173804904,3.8228631738049055,21000.0
2007-09-19,3.865817210832977,3.9173613911543423,3.84863581739252,3.8572263092943833,48800.0
2007-09-20,3.84863581739252,3.8572263092943833,3.771319342092108,3.8572263092943833,16800.0
2007-09-21,3.908771546661235,3.908771546661235,3.668231589017565,3.668231589017565,40600.0
2007-09-24,3.6940030308356895,3.848635561519169,3.453463129024684,3.70259352216642,46900.0
2007-09-25,3.736956396681984,3.736956396681984,3.4878259975456323,3.590914353815147,25800.0
2007-09-26,3.462054195976401,3.651049520317377,3.462054195976401,3.5307797684640287,23800.0
2007-09-27,3.547961104219131,3.736956425504252,3.52218881013462,3.7283659339005593,29300.0
2007-09-28,3.797090854093111,4.080583992221364,3.797090854093111,4.02903982252865,120100.0
2007-10-01,3.6424592471365145,4.029041273506557,3.6424592471365145,3.882999201964772,31000.0
2007-10-02,3.7369564029399056,4.011859096422347,3.7369564029399056,4.011859096422347,25200.0
2007-10-03,4.037631252125959,4.381259539668682,4.037631252125959,4.252398880635568,68200.0
2007-10-04,4.183673207268066,4.252398781242918,4.1235385348584375,4.209445502327002,55200.0
2007-10-05,4.209445600715692,4.252398880635568,4.166491911159072,4.252398880635568,53600.0
2007-10-09,4.252398680261444,4.381259333222611,4.132128928661492,4.329715153965488,216800.0
2007-10-10,4.338306884772991,4.73347941093451,4.338306884772991,4.73347941093451,121800.0
2007-10-11,4.767841206381206,4.8022039919347845,4.484347611109112,4.596026868976599,138300.0
2007-10-12,4.596026742645155,4.596026742645155,4.398440526324794,4.407031427295408,50100.0
2007-10-15,4.037629951461697,4.381258128309558,3.831453291134946,4.123537302901122,172600.0
2007-10-16,4.046220965583023,4.209444364470691,4.037630066340009,4.157900197922474,40900.0
2007-10-17,4.235216173325034,4.338304914363933,4.166490619056844,4.27816984956096,34800.0
2007-10-18,4.303943337887817,4.501529156710469,4.303943337887817,4.49293866484879,51400.0
2007-10-19,4.510120641336153,4.681934597151388,4.389850872265487,4.673344104179018,461100.0
2007-10-22,4.6132081740340345,4.776431607128224,4.604617682627345,4.707706037327872,583600.0
2007-10-23,4.707706051472322,4.905292270060341,4.699115150403113,4.862338583987711,629600.0
2007-10-24,4.785,5.11,4.785,5.065,327467.0
2007-10-25,5.085,5.315,5.075,5.275,464085.0
2007-10-26,5.28,5.585,5.28,5.55,172155.0
2007-10-29,5.625,6.01,5.625,5.91,212156.0
2007-10-30,5.915,5.98,5.585,5.73,131017.0
2007-10-31,5.765,5.855,5.625,5.795,134145.0
2007-11-01,5.71,5.71,5.495,5.565,199669.0
2007-11-02,5.54,5.54,5.41,5.46,92000.0
2007-11-05,5.31,5.41,5.29,5.36,91803.0
2007-11-06,5.36,5.625,5.36,5.555,136215.0
2007-11-07,5.555,5.635,5.42,5.495,99328.0
2007-11-08,5.53,5.53,4.98,5.195,199218.0
2007-11-09,5.325,5.325,4.955,5.145,41470.0
2007-11-12,5.155,5.155,5.05,5.075,57469.0
2007-11-13,5.11,5.145,5.04,5.075,29903.0
2007-11-14,5.155,5.24,5.065,5.24,47000.0
2007-11-15,5.17,5.555,5.17,5.42,126425.0
2007-11-16,5.42,5.645,5.335,5.505,88660.0
2007-11-19,5.585,5.585,5.005,5.065,79888.0
2007-11-20,5.065,5.11,4.56,4.895,224285.0
2007-11-21,4.775,4.94,4.775,4.81,117328.0
2007-11-22,4.74,4.825,4.74,4.82,7920.0
2007-11-23,4.825,5.37,4.825,5.325,48590.0
2007-11-26,5.37,5.565,5.195,5.3,142649.0
2007-11-27,5.325,5.49,5.28,5.455,43469.0
2007-11-28,5.495,5.55,5.335,5.435,187487.0
2007-11-29,5.49,5.615,5.43,5.6,254031.0
2007-11-30,5.61,5.89,5.555,5.71,190962.0
2007-12-03,5.71,5.735,5.6,5.645,203928.0
2007-12-04,5.67,5.79,5.645,5.735,172675.0
2007-12-05,5.83,6.4,5.745,6.22,217215.0
2007-12-06,6.01,6.115,5.795,5.985,3418845.0
2007-12-07,6.065,6.14,6.04,6.055,76976.0
2007-12-10,6.2,6.21,5.935,5.96,102076.0
2007-12-11,5.98,6.09,5.72,5.805,132644.0
2007-12-12,5.875,5.96,5.84,5.875,52284.0
2007-12-13,5.925,5.925,5.83,5.85,43500.0
2007-12-14,5.83,5.83,5.315,5.825,136814.0
2007-12-17,5.625,5.84,5.47,5.59,92475.0
2007-12-18,5.59,5.755,5.395,5.65,133025.0
2007-12-19,5.585,5.645,5.53,5.61,2378950.0
2007-12-20,5.59,5.755,5.59,5.705,47484.0
2007-12-21,5.755,5.815,5.67,5.815,207315.0
2007-12-24,5.985,6.01,5.85,5.995,34235.0
2007-12-27,6.1,6.1,5.97,5.995,54168.0
2007-12-28,6.02,6.08,5.89,5.97,36140.0
2007-12-31,6.065,6.065,5.925,5.995,44135.0
2008-01-02,6.07,6.185,5.97,6.01,65470.0
2008-01-03,6.01,6.01,5.85,5.9,63160.0
2008-01-04,5.795,5.805,5.54,5.675,74930.0
2008-01-07,5.55,5.585,5.25,5.255,83880.0
2008-01-08,5.255,5.445,5.255,5.445,88698.0
2008-01-09,5.585,5.79,5.585,5.67,63590.0
2008-01-10,5.705,5.705,5.42,5.625,42594.0
2008-01-11,5.565,5.66,5.495,5.61,32175.0
2008-01-14,5.575,5.635,5.455,5.565,38000.0
2008-01-15,5.43,5.795,5.43,5.705,37722.0
2008-01-16,5.515,5.615,5.495,5.555,30398.0
2008-01-17,5.555,5.565,5.37,5.41,66340.0
2008-01-18,5.37,5.445,5.185,5.205,142419.0
2008-01-21,5.145,5.145,3.875,4.395,188612.0
2008-01-22,3.96,4.98,3.96,4.955,228440.0
2008-01-23,4.52,5.155,4.52,5.155,90842.0
2008-01-24,5.28,5.28,4.725,5.005,59346.0
2008-01-25,5.06,5.06,4.81,4.975,88035.0
2008-01-28,4.94,5.06,4.765,4.835,38420.0
2008-01-29,4.835,4.835,4.74,4.8,112050.0
2008-01-30,4.765,4.955,4.765,4.92,16475.0
2008-01-31,4.915,5.065,4.785,5.035,29300.0
2008-02-01,5.05,5.05,4.94,4.955,27030.0
2008-02-04,4.88,5.06,4.64,4.92,179256.0
2008-02-05,4.93,4.93,4.425,4.52,87720.0
2008-02-06,4.605,4.69,4.425,4.5,65184.0
2008-02-07,4.425,4.49,4.295,4.305,79803.0
2008-02-08,4.295,4.725,4.27,4.645,144080.0
2008-02-11,4.545,4.765,4.545,4.64,48883.0
2008-02-12,4.64,4.64,4.305,4.525,15013.0
2008-02-13,4.585,4.585,4.365,4.585,14521.0
2008-02-14,4.58,4.58,4.395,4.43,16500.0
2008-02-15,4.465,4.475,4.285,4.44,162031.0
2008-02-19,4.395,4.885,4.395,4.8,91035.0
2008-02-20,4.81,4.81,4.525,4.67,70344.0
2008-02-21,4.645,4.845,4.52,4.585,68704.0
2008-02-22,4.525,4.545,4.425,4.49,30610.0
2008-02-25,4.51,4.52,4.32,4.38,52775.0
2008-02-26,4.425,4.45,4.01,4.415,138030.0
2008-02-27,4.39,4.455,4.335,4.455,48000.0
2008-02-28,4.38,4.49,4.365,4.365,17043.0
2008-02-29,4.335,4.38,4.165,4.165,52160.0
2008-03-03,4.21,4.26,4.175,4.19,22456.0
2008-03-04,4.165,4.225,3.915,4.06,42625.0
2008-03-05,3.995,4.175,3.985,4.03,41370.0
2008-03-06,4.06,4.06,3.665,3.815,80525.0
2008-03-07,3.725,3.79,3.455,3.565,64000.0
2008-03-10,3.485,3.59,3.39,3.495,60890.0
2008-03-11,3.46,3.605,3.46,3.605,63390.0
2008-03-12,3.685,3.685,3.42,3.455,73990.0
2008-03-13,3.39,3.72,3.205,3.71,116580.0
2008-03-14,3.725,3.76,3.455,3.54,41532.0
2008-03-17,3.52,3.565,3.42,3.565,32503.0
2008-03-18,3.565,3.82,3.54,3.82,26900.0
2008-03-19,3.805,3.805,3.48,3.48,38677.0
2008-03-20,3.435,3.635,3.435,3.515,49783.0
2008-03-24,3.59,3.65,3.54,3.59,314794.0
2008-03-25,3.605,3.625,3.53,3.625,36438.0
2008-03-26,3.685,3.685,3.53,3.58,26725.0
2008-03-27,3.615,4.285,3.615,4.215,146355.0
2008-03-28,4.175,4.275,4.055,4.09,29130.0
2008-03-31,4.21,4.37,4.09,4.27,28470.0
2008-04-01,4.38,4.645,4.365,4.645,31100.0
2008-04-02,4.725,4.775,4.455,4.475,44312.0
2008-04-03,4.725,4.725,4.39,4.465,22030.0
2008-04-04,4.455,4.455,4.27,4.275,24073.0
2008-04-07,4.33,4.64,4.33,4.525,90865.0
2008-04-08,4.605,4.605,4.38,4.405,27390.0
2008-04-09,4.465,4.465,4.405,4.465,17010.0
2008-04-10,4.43,4.43,4.355,4.415,19600.0
2008-04-11,4.415,4.485,4.355,4.455,15260.0
2008-04-14,4.455,4.455,4.295,4.335,35825.0
2008-04-15,4.64,4.725,4.475,4.715,74162.0
2008-04-16,4.93,5.095,4.725,4.98,506342.0
2008-04-17,4.905,4.965,4.82,4.85,56530.0
2008-04-18,4.82,4.85,4.43,4.52,98890.0
2008-04-21,4.485,4.56,4.485,4.55,227900.0
2008-04-22,4.63,4.64,4.55,4.63,243412.0
2008-04-23,4.715,4.715,4.595,4.64,264142.0
2008-04-24,4.64,4.64,4.56,4.57,218970.0
2008-04-25,4.52,4.64,4.52,4.57,28459.0
2008-04-28,4.57,4.57,4.335,4.395,39700.0
2008-04-29,4.39,4.5,4.38,4.465,161100.0
2008-04-30,4.585,4.585,4.31,4.415,53725.0
2008-05-01,4.475,4.51,4.365,4.49,52800.0
2008-05-02,4.5,4.5,4.335,4.44,41025.0
2008-05-05,4.585,4.585,4.38,4.39,29850.0
2008-05-06,4.38,4.405,4.345,4.365,13952.0
2008-05-07,4.33,4.365,4.08,4.305,96665.0
2008-05-08,4.185,4.26,4.185,4.21,80375.0
2008-05-09,4.21,4.275,4.185,4.25,66589.0
2008-05-12,4.295,4.295,4.14,4.14,48460.0
2008-05-13,4.14,4.155,4.08,4.13,46555.0
2008-05-14,4.13,4.14,4.08,4.08,56918.0
2008-05-15,4.08,4.165,3.96,4.08,45900.0
2008-05-16,4.08,4.27,4.08,4.175,53015.0
2008-05-20,4.21,4.21,3.84,3.91,231933.0
2008-05-21,3.85,3.85,3.42,3.54,1346375.0
2008-05-22,3.53,3.545,3.455,3.53,32575.0
2008-05-23,3.47,3.54,3.445,3.485,29050.0
2008-05-26,3.48,3.52,3.425,3.435,78740.0
2008-05-27,3.455,3.515,3.435,3.435,108979.0
2008-05-28,3.435,3.58,3.365,3.485,186154.0
2008-05-29,3.515,3.6,3.425,3.515,102580.0
2008-05-30,3.58,3.695,3.53,3.685,335655.0
2008-06-02,3.725,4.38,3.64,4.035,216722.0
2008-06-03,4.2,4.25,3.77,4.03,126725.0
2008-06-04,4.2,4.21,3.78,3.96,267973.0
2008-06-05,4.12,4.25,4.08,4.225,122700.0
2008-06-06,4.295,4.295,4.12,4.15,72775.0
2008-06-09,4.08,4.2,3.925,3.995,38550.0
2008-06-10,3.995,4.01,3.7,3.71,45050.0
2008-06-11,3.675,3.745,3.565,3.735,116332.0
2008-06-12,3.96,3.96,3.745,3.84,16065.0
2008-06-13,3.78,3.995,3.78,3.995,31010.0
2008-06-16,3.91,3.985,3.78,3.815,23810.0
2008-06-17,3.675,3.96,3.675,3.805,20043.0
2008-06-18,3.745,3.84,3.745,3.815,6875.0
2008-06-19,3.935,3.935,3.695,3.695,21776.0
2008-06-20,3.575,3.725,3.575,3.575,37400.0
2008-06-23,3.58,3.64,3.505,3.53,50600.0
2008-06-24,3.58,3.58,3.3,3.375,58532.0
2008-06-25,3.35,3.435,3.28,3.34,23866.0
2008-06-26,3.42,3.42,3.12,3.195,87035.0
2008-06-27,3.265,3.265,3.135,3.21,64938.0
2008-06-30,3.185,3.375,3.185,3.28,24860.0
2008-07-02,3.265,3.265,2.93,2.99,68133.0
2008-07-03,2.875,3.005,2.87,2.955,111938.0
2008-07-04,2.98,3.425,2.93,3.29,47750.0
2008-07-07,3.29,3.34,3.015,3.03,60495.0
2008-07-08,3.27,3.27,2.97,3.065,140200.0
2008-07-09,3.025,3.085,3.025,3.05,18075.0
2008-07-10,3.05,3.05,2.98,2.98,26800.0
2008-07-11,2.955,2.955,2.87,2.87,90525.0
2008-07-14,2.885,2.935,2.835,2.86,38150.0
2008-07-15,2.845,3.1,2.815,2.965,79140.0
2008-07-16,3.055,3.055,2.965,2.97,20630.0
2008-07-17,2.97,3.125,2.97,3.125,9570.0
2008-07-18,3.125,3.185,3.1,3.17,32350.0
2008-07-21,3.125,3.125,3.1,3.1,39575.0
2008-07-22,3.205,3.205,2.86,3.025,41450.0
2008-07-23,2.935,3.085,2.92,3.015,24800.0
2008-07-24,3.05,3.065,3.005,3.03,35500.0
2008-07-25,3.17,3.17,3.05,3.17,31700.0
2008-07-28,3.16,3.16,3.135,3.135,37750.0
2008-07-29,3.135,3.21,3.055,3.1,111224.0
2008-07-30,3.205,3.21,3.09,3.17,41350.0
2008-07-31,3.12,3.185,3.1,3.145,23196.0
2008-08-01,3.135,3.135,3.09,3.1,32100.0
2008-08-05,3.09,3.09,2.845,2.98,99551.0
2008-08-06,2.935,2.965,2.86,2.92,31978.0
2008-08-07,2.92,2.935,2.715,2.8,23150.0
2008-08-08,2.73,2.93,2.66,2.86,36950.0
2008-08-11,2.81,2.86,2.68,2.73,51380.0
2008-08-12,2.67,2.79,2.66,2.67,51470.0
2008-08-13,2.705,2.73,2.645,2.645,47060.0
2008-08-14,2.62,2.69,2.62,2.655,41060.0
2008-08-15,2.66,2.73,2.63,2.73,39695.0
2008-08-18,2.715,2.715,2.585,2.645,89460.0
2008-08-19,2.62,2.705,2.595,2.655,209350.0
2008-08-20,2.6,2.63,2.575,2.595,38420.0
2008-08-21,2.6,2.63,2.595,2.62,11160.0
2008-08-22,2.635,2.705,2.62,2.68,23500.0
2008-08-25,2.695,2.74,2.645,2.69,17100.0
2008-08-26,2.66,2.66,2.63,2.63,7015.0
2008-08-27,2.63,2.69,2.63,2.645,16667.0
2008-08-28,2.645,2.69,2.635,2.66,21600.0
2008-08-29,2.68,2.705,2.68,2.705,36700.0
2008-09-02,2.705,2.705,2.68,2.68,27200.0
2008-09-03,2.68,2.705,2.68,2.68,1785.0
2008-09-04,2.68,2.705,2.62,2.62,17700.0
2008-09-05,2.62,2.8,2.62,2.79,23950.0
2008-09-08,2.875,3.305,2.875,3.135,93125.0
2008-09-09,3.17,3.17,2.8,2.835,146750.0
2008-09-10,2.85,2.875,2.79,2.845,25000.0
2008-09-11,2.845,2.91,2.845,2.905,16000.0
2008-09-12,2.92,2.92,2.81,2.905,12200.0
2008-09-15,2.92,2.92,2.705,2.79,38500.0
2008-09-16,2.705,2.705,2.37,2.465,50608.0
2008-09-17,2.465,2.515,2.285,2.44,49650.0
2008-09-18,2.19,2.54,2.19,2.525,34140.0
2008-09-19,2.575,2.895,2.575,2.79,33639.0
2008-09-22,2.79,2.79,2.61,2.61,32825.0
2008-09-23,2.63,2.655,2.54,2.61,15987.0
2008-09-24,2.655,2.655,2.585,2.585,15000.0
2008-09-25,2.62,2.725,2.585,2.69,29850.0
2008-09-26,2.62,2.74,2.585,2.62,26200.0
2008-09-29,2.695,2.695,2.36,2.38,35845.0
2008-09-30,2.515,2.515,2.295,2.48,139660.0
2008-10-01,2.32,2.43,2.295,2.43,20585.0
2008-10-02,2.51,2.51,2.275,2.285,41092.0
2008-10-03,2.38,2.5,2.3,2.3,11090.0
2008-10-06,2.39,2.39,1.735,1.905,174533.0
2008-10-07,1.865,1.95,1.72,1.735,41795.0
2008-10-08,1.71,1.735,1.34,1.505,203117.0
2008-10-09,1.51,1.675,1.505,1.565,200925.0
2008-10-10,1.39,1.665,1.295,1.46,43855.0
2008-10-14,1.84,1.845,1.72,1.72,54330.0
2008-10-15,1.84,1.84,1.545,1.58,26270.0
2008-10-16,1.52,1.59,1.435,1.555,40590.0
2008-10-17,1.71,1.72,1.555,1.675,45885.0
2008-10-20,1.84,1.89,1.81,1.82,70525.0
2008-10-21,1.845,1.845,1.76,1.77,36480.0
2008-10-22,1.725,1.725,1.545,1.545,48650.0
2008-10-23,1.78,1.78,1.545,1.58,64750.0
2008-10-24,1.505,1.66,1.47,1.57,40680.0
2008-10-27,1.51,1.57,1.505,1.57,38500.0
2008-10-28,1.66,1.71,1.555,1.555,20300.0
2008-10-29,1.565,1.675,1.555,1.66,19600.0
2008-10-30,1.71,1.71,1.565,1.595,38770.0
2008-10-31,1.615,1.625,1.555,1.625,19900.0
2008-11-03,1.57,1.69,1.565,1.66,17700.0
2008-11-04,1.685,1.745,1.66,1.72,50050.0
2008-11-05,1.72,1.785,1.675,1.72,58550.0
2008-11-06,1.7,1.7,1.505,1.59,39490.0
2008-11-07,1.475,1.63,1.475,1.59,14468.0
2008-11-10,1.65,1.7,1.63,1.65,22300.0
2008-11-11,1.605,1.63,1.555,1.63,14700.0
2008-11-12,1.565,1.625,1.505,1.535,26200.0
2008-11-13,1.57,1.57,1.47,1.535,19100.0
2008-11-14,1.545,1.545,1.51,1.51,4000.0
2008-11-17,1.535,1.535,1.375,1.485,528430.0
2008-11-18,1.485,1.485,1.385,1.41,13200.0
2008-11-19,1.41,1.445,1.385,1.385,5750.0
2008-11-20,1.4,1.4,1.2,1.305,34325.0
2008-11-21,1.35,1.365,1.125,1.185,38500.0
2008-11-24,1.2,1.315,1.17,1.27,7630.0
2008-11-25,1.235,1.235,1.16,1.16,17900.0
2008-11-26,1.17,1.33,1.17,1.2,162725.0
2008-11-27,1.2,1.28,1.115,1.185,24400.0
2008-11-28,1.195,1.195,1.14,1.175,74050.0
2008-12-01,1.185,1.2,1.14,1.185,41700.0
2008-12-02,1.255,1.255,1.235,1.245,32200.0
2008-12-03,1.28,1.28,1.075,1.16,65615.0
2008-12-04,1.16,1.2,1.135,1.15,32600.0
2008-12-05,1.135,1.17,1.075,1.17,67870.0
2008-12-08,1.2,1.22,1.175,1.22,40825.0
2008-12-09,1.195,1.245,1.16,1.245,402070.0
2008-12-10,1.28,1.28,1.16,1.175,44200.0
2008-12-11,1.22,1.23,1.075,1.11,56800.0
2008-12-12,1.055,1.065,1.005,1.005,36805.0
2008-12-15,1.04,1.075,1.005,1.015,627401.0
2008-12-16,1.055,1.065,0.99,1.015,104975.0
2008-12-17,1.005,1.015,1.005,1.015,1000.0
2008-12-18,1.03,1.04,0.865,0.935,159080.0
2008-12-19,0.945,0.99,0.9,0.945,260250.0
2008-12-22,0.895,0.99,0.875,0.955,96200.0
2008-12-23,0.955,0.99,0.935,0.99,32300.0
2008-12-24,0.99,0.995,0.98,0.98,6100.0
2008-12-29,0.995,1.14,0.995,1.115,37300.0
2008-12-30,1.16,1.41,1.16,1.29,81595.0
2008-12-31,1.365,1.415,1.295,1.34,50630.0
2009-01-02,1.4,1.415,1.235,1.245,40950.0
2009-01-05,1.315,1.675,1.305,1.675,212750.0
2009-01-06,1.675,2.0,1.675,1.7,181860.0
2009-01-07,1.71,1.71,1.565,1.71,68820.0
2009-01-08,1.69,1.72,1.555,1.595,49510.0
2009-01-09,1.625,1.685,1.59,1.59,23800.0
2009-01-12,1.545,1.57,1.485,1.505,45025.0
2009-01-13,1.485,1.495,1.415,1.47,91130.0
2009-01-14,1.425,1.53,1.375,1.495,41010.0
2009-01-15,1.545,1.57,1.47,1.535,13000.0
2009-01-16,1.595,1.69,1.555,1.555,24925.0
2009-01-19,1.535,1.625,1.535,1.625,1513.0
2009-01-20,1.58,1.58,1.535,1.535,12100.0
2009-01-21,1.535,1.615,1.535,1.565,5350.0
2009-01-22,1.59,1.625,1.46,1.46,25750.0
2009-01-23,1.545,1.63,1.535,1.63,18150.0
2009-01-26,1.63,1.66,1.545,1.595,22300.0
2009-01-27,1.63,1.65,1.51,1.51,29380.0
2009-01-28,1.595,1.75,1.535,1.735,162442.0
2009-01-29,1.795,1.805,1.605,1.675,180203.0
2009-01-30,1.675,1.7,1.615,1.63,254746.0
2009-02-02,1.57,1.615,1.555,1.595,66700.0
2009-02-03,1.57,1.66,1.57,1.66,34042.0
2009-02-04,1.66,1.665,1.57,1.59,31210.0
2009-02-05,1.605,1.7,1.53,1.615,924189.0
2009-02-06,1.66,1.76,1.66,1.76,65760.0
2009-02-09,1.84,1.87,1.785,1.845,174520.0
2009-02-10,1.845,1.845,1.72,1.735,11955.0
2009-02-11,1.795,1.805,1.76,1.76,16213.0
2009-02-12,1.72,1.72,1.595,1.63,43280.0
2009-02-13,1.64,1.665,1.63,1.665,19100.0
2009-02-17,1.66,1.66,1.555,1.555,30865.0
2009-02-18,1.52,1.52,1.47,1.475,17703.0
2009-02-19,1.505,1.535,1.415,1.47,27300.0
2009-02-20,1.46,1.46,1.305,1.34,36000.0
2009-02-23,1.375,1.385,1.17,1.2,97623.0
2009-02-24,1.2,1.415,1.125,1.415,58500.0
2009-02-25,1.495,1.535,1.415,1.52,18500.0
2009-02-26,1.52,1.545,1.475,1.545,24585.0
2009-02-27,1.565,1.565,1.315,1.46,81500.0
2009-03-02,1.385,1.39,1.295,1.35,26300.0
2009-03-03,1.35,1.39,1.295,1.295,88250.0
2009-03-04,1.53,1.53,1.355,1.355,7100.0
2009-03-05,1.355,1.355,1.245,1.27,39080.0
2009-03-06,1.21,1.245,1.21,1.245,2900.0
2009-03-09,1.2,1.235,1.175,1.185,14920.0
2009-03-10,1.22,1.375,1.22,1.375,369120.0
2009-03-11,1.375,1.385,1.33,1.33,9400.0
2009-03-12,1.34,1.41,1.34,1.375,6400.0
2009-03-13,1.33,1.375,1.325,1.325,4175.0
2009-03-16,1.33,1.375,1.33,1.365,7100.0
2009-03-17,1.35,1.35,1.295,1.325,28685.0
2009-03-18,1.365,1.375,1.33,1.365,8270.0
2009-03-19,1.365,1.375,1.355,1.355,8800.0
2009-03-20,1.34,1.34,1.295,1.325,9500.0
2009-03-23,1.305,1.33,1.295,1.33,7600.0
2009-03-24,1.355,1.355,1.305,1.305,35860.0
2009-03-25,1.33,1.365,1.315,1.325,27470.0
2009-03-26,1.33,1.33,1.29,1.29,1065249.0
2009-03-27,1.29,1.305,1.29,1.305,14800.0
2009-03-30,1.29,1.34,1.29,1.34,21920.0
2009-03-31,1.315,1.34,1.29,1.29,41500.0
2009-04-01,1.305,1.315,1.29,1.315,32475.0
2009-04-02,1.315,1.415,1.29,1.375,1046530.0
2009-04-03,1.41,1.415,1.375,1.415,109200.0
2009-04-06,1.415,1.415,1.39,1.39,7850.0
2009-04-07,1.39,1.45,1.375,1.375,8915.0
2009-04-08,1.4,1.46,1.4,1.46,5100.0
2009-04-09,1.46,1.59,1.46,1.51,38900.0
2009-04-13,1.505,1.505,1.4,1.415,145300.0
2009-04-14,1.46,1.59,1.425,1.545,108580.0
2009-04-15,1.58,1.69,1.51,1.625,135820.0
2009-04-16,1.675,1.93,1.64,1.89,284815.0
2009-04-17,1.82,1.93,1.805,1.855,121085.0
2009-04-20,1.925,1.925,1.725,1.745,40109.0
2009-04-21,1.745,1.845,1.745,1.845,34400.0
2009-04-22,1.845,1.87,1.81,1.87,10900.0
2009-04-23,1.89,1.93,1.87,1.89,40200.0
2009-04-24,1.865,1.89,1.75,1.75,51128.0
2009-04-27,1.675,1.76,1.675,1.735,147200.0
2009-04-28,1.71,1.845,1.71,1.845,39625.0
2009-04-29,1.845,2.145,1.845,2.085,174285.0
2009-04-30,2.155,2.24,2.025,2.14,101482.0
2009-05-01,2.13,2.13,2.07,2.085,24000.0
2009-05-04,2.13,2.145,1.965,2.045,135970.0
2009-05-05,1.96,2.025,1.845,1.985,32290.0
2009-05-06,1.89,2.045,1.89,2.045,36850.0
2009-05-07,2.145,2.18,1.89,1.975,74910.0
2009-05-08,2.06,2.06,1.96,1.995,48000.0
2009-05-11,2.01,2.14,1.975,2.07,68926.0
2009-05-12,2.105,2.145,2.07,2.13,28622.0
2009-05-13,2.145,2.44,2.085,2.395,225873.0
2009-05-14,2.32,2.38,2.285,2.3,91180.0
2009-05-15,2.32,2.32,2.24,2.32,66856.0
2009-05-19,2.285,2.3,2.19,2.265,58885.0
2009-05-20,2.275,2.37,2.225,2.37,44916.0
2009-05-21,2.335,2.36,2.235,2.32,194050.0
2009-05-22,2.32,2.32,2.285,2.3,20911.0
2009-05-25,2.235,2.295,2.235,2.275,9975.0
2009-05-26,2.3,2.3,2.2,2.295,36460.0
2009-05-27,2.275,2.275,2.2,2.235,15400.0
2009-05-28,2.26,2.26,2.02,2.2,62430.0
2009-05-29,2.25,2.25,2.145,2.205,29514.0
2009-06-01,2.24,2.275,2.175,2.225,84300.0
2009-06-02,2.225,2.225,2.19,2.2,52935.0
2009-06-03,2.19,2.225,2.105,2.145,101000.0
2009-06-04,2.225,2.235,2.2,2.205,58080.0
2009-06-05,2.165,2.235,2.165,2.215,10950.0
2009-06-08,2.235,2.275,2.215,2.235,95345.0
2009-06-09,2.235,2.235,2.145,2.145,107300.0
2009-06-10,2.18,2.19,2.115,2.115,39715.0
2009-06-11,2.14,2.14,1.995,2.02,51577.0
2009-06-12,1.995,2.045,1.94,2.045,110315.0
2009-06-15,1.985,2.025,1.985,2.025,27830.0
2009-06-16,2.02,2.02,1.985,1.985,26700.0
2009-06-17,1.985,1.995,1.94,1.975,53280.0
2009-06-18,1.975,1.975,1.93,1.94,9750.0
2009-06-19,1.915,1.93,1.9,1.915,11707.0
2009-06-22,1.95,1.95,1.77,1.81,16965.0
2009-06-23,1.805,1.82,1.77,1.77,18188.0
2009-06-24,1.78,1.845,1.76,1.76,35890.0
2009-06-25,1.72,1.805,1.72,1.725,22500.0
2009-06-26,1.76,1.87,1.76,1.845,50200.0
2009-06-29,1.83,1.83,1.795,1.805,19000.0
2009-06-30,1.805,1.96,1.77,1.95,44100.0
2009-07-02,2.01,2.01,1.965,1.995,39517.0
2009-07-03,1.965,1.965,1.95,1.96,16696.0
2009-07-06,1.89,1.89,1.855,1.865,1500.0
2009-07-07,1.865,1.995,1.845,1.995,47500.0
2009-07-08,1.985,1.995,1.905,1.915,31700.0
2009-07-09,1.94,1.995,1.94,1.995,12685.0
2009-07-10,1.96,1.96,1.915,1.915,10300.0
2009-07-13,2.06,2.19,2.035,2.115,234290.0
2009-07-14,2.145,2.235,2.105,2.145,111500.0
2009-07-15,2.145,2.145,2.085,2.14,37010.0
2009-07-16,2.14,2.14,2.055,2.06,350225.0
2009-07-17,2.06,2.13,2.06,2.105,56740.0
2009-07-20,2.14,2.14,2.115,2.14,31821.0
2009-07-21,2.14,2.145,2.105,2.12,193103.0
2009-07-22,2.14,2.345,2.14,2.25,100735.0
2009-07-23,2.335,2.335,2.285,2.285,45675.0
2009-07-24,2.335,2.355,2.32,2.355,51780.0
2009-07-27,2.37,2.37,2.24,2.355,106137.0
2009-07-28,2.355,2.355,2.3,2.335,440000.0
2009-07-29,2.31,2.31,2.26,2.285,9317.0
2009-07-30,2.26,2.32,2.24,2.32,8774.0
2009-07-31,2.325,2.325,2.275,2.32,7550.0
2009-08-04,2.355,2.355,2.26,2.31,40755.0
2009-08-05,2.25,2.265,2.25,2.265,7755.0
2009-08-06,2.25,2.25,2.155,2.19,15470.0
2009-08-07,2.165,2.165,2.035,2.105,88960.0
2009-08-10,2.105,2.235,2.07,2.235,487500.0
2009-08-11,2.235,2.235,2.12,2.145,178150.0
2009-08-12,2.14,2.145,2.055,2.055,91550.0
2009-08-13,2.095,2.13,2.095,2.105,285940.0
2009-08-14,2.085,2.105,2.085,2.105,7700.0
2009-08-17,2.08,2.08,2.02,2.035,30029.0
2009-08-18,2.02,2.025,2.01,2.02,327425.0
2009-08-19,2.02,2.025,1.94,2.02,206476.0
2009-08-20,2.035,2.055,1.995,2.055,34050.0
2009-08-21,2.06,2.115,2.055,2.115,60935.0
2009-08-24,2.115,2.225,2.085,2.14,48103.0
2009-08-25,2.08,2.18,2.08,2.12,43128.0
2009-08-26,2.145,2.145,2.12,2.12,8600.0
2009-08-27,2.145,2.145,2.035,2.055,79419.0
2009-08-28,2.055,2.055,2.0,2.025,21050.0
2009-08-31,2.055,2.07,1.975,2.07,25704.0
2009-09-01,2.105,2.105,1.985,2.02,17565.0
2009-09-02,1.995,1.995,1.995,1.995,400.0
2009-09-03,1.995,2.105,1.975,2.105,94300.0
2009-09-04,2.085,2.12,2.085,2.115,22300.0
2009-09-08,2.115,2.14,2.105,2.14,35560.0
2009-09-09,2.12,2.12,1.995,2.02,93400.0
2009-09-10,2.02,2.085,2.02,2.07,45980.0
2009-09-11,2.095,2.18,2.085,2.175,93267.0
2009-09-14,2.215,2.225,2.155,2.165,17900.0
2009-09-15,2.205,2.215,2.155,2.2,10000.0
2009-09-16,2.18,2.3,2.18,2.3,144887.0
2009-09-17,2.3,2.3,2.2,2.25,15063.0
2009-09-18,2.215,2.26,2.215,2.26,15080.0
2009-09-21,2.235,2.235,2.235,2.235,10350.0
2009-09-22,2.215,2.235,2.165,2.215,18783.0
2009-09-23,2.215,2.235,2.165,2.18,14933.0
2009-09-24,2.165,2.175,2.13,2.155,50516.0
2009-09-25,2.165,2.175,2.155,2.175,11217.0
2009-09-28,2.145,2.26,2.145,2.235,67150.0
2009-09-29,2.19,2.205,2.155,2.155,132523.0
2009-09-30,2.165,2.2,2.165,2.18,25025.0
2009-10-01,2.155,2.155,2.12,2.14,102703.0
2009-10-02,2.12,2.14,2.095,2.14,31120.0
2009-10-05,2.13,2.145,2.06,2.06,118950.0
2009-10-06,2.12,2.14,2.06,2.12,29598.0
2009-10-07,2.115,2.115,2.06,2.07,285377.0
2009-10-08,2.06,2.12,2.06,2.095,46872.0
2009-10-09,2.095,2.18,2.095,2.18,53142.0
2009-10-13,2.18,2.25,2.14,2.25,44912.0
2009-10-14,2.235,2.275,2.225,2.25,54950.0
2009-10-15,2.155,2.26,2.155,2.26,23011.0
2009-10-16,2.25,2.265,2.235,2.25,12789.0
2009-10-19,2.26,2.26,2.2,2.26,34689.0
2009-10-20,2.25,2.25,2.215,2.235,42489.0
2009-10-21,2.235,2.26,2.215,2.235,47690.0
2009-10-22,2.215,2.235,2.215,2.225,9190.0
2009-10-23,2.235,2.26,2.235,2.235,29949.0
2009-10-26,2.235,2.26,2.2,2.2,232909.0
2009-10-27,2.215,2.275,2.215,2.24,26460.0
2009-10-28,2.235,2.24,2.155,2.155,96431.0
2009-10-29,2.215,2.265,2.19,2.265,85992.0
2009-10-30,2.225,2.26,2.225,2.235,39258.0
2009-11-02,2.235,2.235,2.235,2.235,8600.0
2009-11-03,2.175,2.235,2.145,2.165,8789.0
2009-11-04,2.25,2.25,2.175,2.215,1889.0
2009-11-05,2.155,2.235,2.155,2.235,10889.0
2009-11-06,2.25,2.25,2.225,2.225,20989.0
2009-11-09,2.19,2.225,2.145,2.19,57459.0
2009-11-10,2.18,2.26,2.175,2.26,56402.0
2009-11-11,2.165,2.225,2.165,2.19,58511.0
2009-11-12,2.225,2.225,2.165,2.165,39945.0
2009-11-13,2.18,2.18,2.145,2.155,63600.0
2009-11-16,2.145,2.175,2.14,2.14,61107.0
2009-11-17,2.12,2.19,2.12,2.155,38430.0
2009-11-18,2.165,2.18,2.14,2.18,13676.0
2009-11-19,2.18,2.18,2.14,2.14,16324.0
2009-11-20,2.145,2.145,2.08,2.105,45075.0
2009-11-23,2.115,2.145,2.095,2.145,24707.0
2009-11-24,2.095,2.145,2.07,2.145,69500.0
2009-11-25,2.14,2.145,2.115,2.12,35100.0
2009-11-26,2.145,2.145,2.105,2.105,4885.0
2009-11-27,2.095,2.105,2.08,2.085,22483.0
2009-11-30,2.095,2.115,2.06,2.06,167800.0
2009-12-01,2.08,2.095,2.07,2.085,23250.0
2009-12-02,2.12,2.145,2.095,2.145,27500.0
2009-12-03,2.145,2.175,2.145,2.155,50489.0
2009-12-04,2.2,2.225,2.165,2.225,48400.0
2009-12-07,2.225,2.37,2.225,2.345,43715.0
2009-12-08,2.345,2.345,2.285,2.32,28850.0
2009-12-09,2.32,2.345,2.2,2.295,40800.0
2009-12-10,2.165,2.275,2.13,2.155,37850.0
2009-12-11,2.155,2.155,2.08,2.12,90058.0
2009-12-14,2.115,2.18,2.08,2.165,255405.0
2009-12-15,2.13,2.175,2.085,2.14,47286.0
2009-12-16,2.12,2.13,2.085,2.105,17259.0
2009-12-17,2.08,2.105,2.07,2.105,13775.0
2009-12-18,2.14,2.14,2.105,2.12,15900.0
2009-12-21,2.12,2.145,2.06,2.115,31100.0
2009-12-22,2.08,2.095,2.06,2.08,31574.0
2009-12-23,2.115,2.115,2.07,2.085,12100.0
2009-12-24,2.085,2.085,2.055,2.055,16650.0
2009-12-29,2.07,2.115,2.06,2.08,152040.0
2009-12-30,2.08,2.105,2.08,2.08,11700.0
2009-12-31,2.095,2.095,2.06,2.07,135400.0
2010-01-04,2.095,2.115,2.095,2.105,9300.0
2010-01-05,2.105,2.12,2.08,2.115,28377.0
2010-01-06,2.14,2.145,2.12,2.145,21690.0
2010-01-07,2.155,2.18,2.155,2.155,11054.0
2010-01-08,2.145,2.18,2.14,2.14,13610.0
2010-01-11,2.175,2.18,2.155,2.165,21840.0
2010-01-12,2.145,2.145,2.115,2.145,28615.0
2010-01-13,2.19,2.285,2.19,2.285,55088.0
2010-01-14,2.26,2.275,2.205,2.24,5723.0
2010-01-15,2.2,2.225,2.175,2.175,7252.0
2010-01-18,2.225,2.265,2.225,2.265,28027.0
2010-01-19,2.265,2.275,2.25,2.26,13488.0
2010-01-20,2.205,2.235,2.205,2.235,980.0
2010-01-21,2.225,2.265,2.19,2.19,30700.0
2010-01-22,2.18,2.275,2.18,2.275,20205.0
2010-01-25,2.275,2.275,2.205,2.235,103505.0
2010-01-26,2.235,2.26,2.205,2.235,31310.0
2010-01-27,2.235,2.235,2.215,2.235,13350.0
2010-01-28,2.25,2.25,2.215,2.215,16650.0
2010-01-29,2.235,2.235,2.155,2.2,1285025.0
2010-02-01,2.235,2.235,2.145,2.145,159625.0
2010-02-02,2.2,2.2,2.115,2.145,53450.0
2010-02-03,2.14,2.14,2.0,2.06,222410.0
2010-02-04,2.06,2.06,1.995,1.995,44740.0
2010-02-05,2.02,2.045,1.94,2.035,14985.0
2010-02-08,2.035,2.035,1.96,1.96,19200.0
2010-02-09,1.965,1.975,1.965,1.975,14338.0
2010-02-10,1.965,1.965,1.925,1.95,37400.0
2010-02-11,2.02,2.02,1.975,1.995,12300.0
2010-02-12,2.035,2.035,1.905,1.985,39934.0
2010-02-16,1.94,1.96,1.925,1.94,48339.0
2010-02-17,1.925,1.94,1.925,1.93,14300.0
2010-02-18,1.94,1.94,1.89,1.9,39528.0
2010-02-19,1.915,1.93,1.915,1.93,22900.0
2010-02-22,1.93,1.93,1.905,1.905,12600.0
2010-02-23,1.93,1.93,1.915,1.93,204700.0
2010-02-24,1.93,1.975,1.915,1.965,33400.0
2010-02-25,1.965,1.965,1.93,1.93,32400.0
2010-02-26,1.93,1.95,1.93,1.95,30050.0
2010-03-01,1.96,1.985,1.905,1.985,46008.0
2010-03-02,1.975,1.975,1.96,1.975,18650.0
2010-03-03,1.975,1.985,1.96,1.975,25500.0
2010-03-04,1.965,2.055,1.965,2.045,35601.0
2010-03-05,1.985,2.085,1.985,2.07,52800.0
2010-03-08,2.12,2.12,2.07,2.105,72900.0
2010-03-09,2.12,2.145,2.115,2.14,18050.0
2010-03-10,2.205,2.205,2.105,2.115,23210.0
2010-03-11,2.145,2.145,2.115,2.145,8850.0
2010-03-12,2.145,2.18,2.14,2.14,13600.0
2010-03-15,2.12,2.145,2.095,2.095,26932.0
2010-03-16,2.105,2.165,2.105,2.12,8040.0
2010-03-17,2.145,2.145,2.085,2.085,23981.0
2010-03-18,2.08,2.105,2.07,2.07,5340.0
2010-03-19,2.06,2.06,1.985,2.035,41900.0
2010-03-22,1.995,2.02,1.975,1.995,8958.0
2010-03-23,1.985,1.985,1.93,1.965,30500.0
2010-03-24,1.94,1.94,1.93,1.93,23870.0
2010-03-25,2.01,2.01,1.93,1.965,7250.0
2010-03-26,1.965,1.965,1.93,1.965,22375.0
2010-03-29,1.975,2.0,1.95,2.0,16415.0
2010-03-30,1.995,2.0,1.985,1.985,10050.0
2010-03-31,2.0,2.0,1.975,1.975,10165.0
2010-04-01,1.975,1.995,1.93,1.995,25560.0
2010-04-05,2.0,2.0,1.975,1.975,13810.0
2010-04-06,1.975,1.975,1.94,1.96,7850.0
2010-04-07,1.975,1.985,1.93,1.985,24600.0
2010-04-08,2.0,2.085,1.975,2.055,145150.0
2010-04-09,2.035,2.035,2.0,2.025,9650.0
2010-04-12,2.06,2.06,1.995,1.995,8311.0
2010-04-13,1.995,2.01,1.995,2.01,13900.0
2010-04-14,1.995,2.02,1.995,1.995,75700.0
2010-04-15,1.995,2.025,1.965,2.025,241505.0
2010-04-16,1.995,2.08,1.995,2.025,94732.0
2010-04-19,1.995,2.045,1.975,2.045,286815.0
2010-04-20,2.06,2.08,2.06,2.07,69500.0
2010-04-21,2.06,2.08,2.06,2.06,22595.0
2010-04-22,2.08,2.085,2.06,2.07,23665.0
2010-04-23,2.07,2.105,2.07,2.07,30000.0
2010-04-26,2.085,2.105,2.085,2.085,25650.0
2010-04-27,2.085,2.085,2.07,2.08,20250.0
2010-04-28,2.07,2.07,2.02,2.025,25227.0
2010-04-29,2.045,2.095,2.045,2.06,169215.0
2010-04-30,2.06,2.095,2.06,2.08,12825.0
2010-05-03,2.06,2.07,2.06,2.06,3280.0
2010-05-04,2.06,2.06,2.025,2.025,15725.0
2010-05-05,2.025,2.06,2.02,2.06,62400.0
2010-05-06,2.06,2.06,1.995,1.995,25550.0
2010-05-07,2.01,2.035,1.88,2.035,46987.0
2010-05-10,1.985,2.0,1.95,1.95,23900.0
2010-05-11,1.96,1.995,1.95,1.965,11300.0
2010-05-12,1.965,2.0,1.96,2.0,46300.0
2010-05-13,2.0,2.0,1.975,1.985,12900.0
2010-05-14,2.01,2.01,1.96,1.96,40235.0
2010-05-17,1.96,1.96,1.925,1.93,21800.0
2010-05-18,1.94,1.94,1.915,1.915,7080.0
2010-05-19,1.915,1.915,1.82,1.82,531100.0
2010-05-20,1.77,1.78,1.63,1.685,50200.0
2010-05-21,1.675,1.78,1.64,1.66,36023.0
2010-05-25,1.63,1.805,1.555,1.805,30095.0
2010-05-26,1.87,1.87,1.76,1.805,15700.0
2010-05-27,1.89,1.9,1.805,1.88,8468.0
2010-05-28,1.82,1.88,1.82,1.84,1600.0
2010-05-31,1.84,1.87,1.84,1.84,14192.0
2010-06-01,1.845,1.845,1.805,1.845,26385.0
2010-06-02,1.745,1.785,1.7,1.785,11800.0
2010-06-03,1.76,1.83,1.72,1.72,17580.0
2010-06-04,1.64,1.69,1.64,1.665,33190.0
2010-06-07,1.66,1.675,1.63,1.64,17600.0
2010-06-08,1.63,1.63,1.57,1.59,19126.0
2010-06-09,1.59,1.63,1.57,1.59,23350.0
2010-06-10,1.57,1.595,1.545,1.59,22050.0
2010-06-11,1.625,1.63,1.58,1.59,7650.0
2010-06-14,1.595,1.675,1.595,1.63,115800.0
2010-06-15,1.65,1.7,1.63,1.65,15560.0
2010-06-16,1.675,1.675,1.675,1.675,11000.0
2010-06-17,1.665,1.675,1.63,1.675,27800.0
2010-06-18,1.66,1.665,1.63,1.64,96800.0
2010-06-21,1.65,1.65,1.63,1.63,506500.0
2010-06-22,1.675,1.675,1.63,1.63,1175.0
2010-06-23,1.63,1.72,1.605,1.7,68000.0
2010-06-24,1.72,1.725,1.615,1.63,194180.0
2010-06-25,1.7,1.7,1.63,1.64,3590.0
2010-06-28,1.605,1.615,1.605,1.615,2850.0
2010-06-29,1.71,1.71,1.595,1.615,11580.0
2010-06-30,1.69,1.69,1.69,1.69,600.0
2010-07-02,1.615,1.63,1.615,1.63,6200.0
2010-07-05,1.72,1.72,1.605,1.605,11390.0
2010-07-06,1.63,1.63,1.595,1.595,445775.0
2010-07-07,1.63,1.63,1.59,1.595,20451.0
2010-07-08,1.57,1.59,1.555,1.555,3763.0
2010-07-09,1.59,1.59,1.415,1.53,55355.0
2010-07-12,1.605,1.605,1.58,1.58,12800.0
2010-07-13,1.565,1.565,1.565,1.565,500.0
2010-07-14,1.59,1.63,1.59,1.63,513050.0
2010-07-15,1.685,1.685,1.63,1.675,10400.0
2010-07-16,1.615,1.65,1.615,1.65,2600.0
2010-07-19,1.605,1.66,1.59,1.605,30045.0
2010-07-20,1.66,1.71,1.58,1.615,11550.0
2010-07-21,1.59,1.595,1.59,1.595,1900.0
2010-07-22,1.665,1.665,1.595,1.595,515770.0
2010-07-23,1.595,1.63,1.595,1.595,27500.0
2010-07-26,1.59,1.59,1.58,1.58,5000.0
2010-07-27,1.625,1.625,1.59,1.595,9100.0
2010-07-28,1.64,1.65,1.615,1.65,31825.0
2010-07-29,1.63,1.63,1.63,1.63,1579.0
2010-07-30,1.63,1.63,1.595,1.595,7500.0
2010-08-03,1.595,1.605,1.57,1.58,46750.0
2010-08-04,1.58,1.59,1.565,1.58,18800.0
2010-08-05,1.58,1.59,1.555,1.59,32120.0
2010-08-06,1.59,1.59,1.555,1.555,3300.0
2010-08-09,1.565,1.565,1.505,1.545,16589.0
2010-08-10,1.545,1.555,1.53,1.535,57611.0
2010-08-11,1.545,1.565,1.545,1.555,6075.0
2010-08-12,1.545,1.685,1.545,1.685,22550.0
2010-08-13,1.64,1.65,1.64,1.65,5180.0
2010-08-16,1.65,1.665,1.65,1.665,5223.0
2010-08-17,1.675,1.735,1.675,1.735,28400.0
2010-08-18,1.735,1.745,1.735,1.745,6000.0
2010-08-19,1.745,1.81,1.725,1.76,59818.0
2010-08-20,1.77,1.78,1.76,1.76,6000.0
2010-08-23,1.76,1.77,1.75,1.76,7335.0
2010-08-24,1.75,1.78,1.72,1.75,67282.0
2010-08-25,1.725,1.735,1.685,1.725,32850.0
2010-08-26,1.72,1.72,1.675,1.71,8550.0
2010-08-27,1.7,1.71,1.65,1.685,51600.0
2010-08-30,1.71,1.71,1.685,1.685,4640.0
2010-08-31,1.675,1.685,1.63,1.63,9500.0
2010-09-01,1.69,1.69,1.63,1.63,13950.0
2010-09-02,1.63,1.72,1.63,1.72,41150.0
2010-09-03,1.71,1.72,1.7,1.72,24700.0
2010-09-07,1.72,1.72,1.675,1.675,11500.0
2010-09-08,1.72,1.76,1.72,1.76,47603.0
2010-09-09,1.72,1.72,1.615,1.625,75050.0
2010-09-10,1.63,1.675,1.545,1.595,96300.0
2010-09-13,1.63,1.66,1.615,1.615,599318.0
2010-09-14,1.65,1.65,1.59,1.625,56700.0
2010-09-15,1.59,1.615,1.58,1.615,28323.0
2010-09-16,1.625,1.625,1.565,1.565,58257.0
2010-09-17,1.57,1.58,1.535,1.57,37400.0
2010-09-20,1.57,1.57,1.52,1.53,44178.0
2010-09-21,1.51,1.595,1.505,1.51,74450.0
2010-09-22,1.51,1.51,1.445,1.47,60650.0
2010-09-23,1.45,1.485,1.415,1.45,612100.0
2010-09-24,1.46,1.52,1.46,1.505,4100.0
2010-09-27,1.47,1.52,1.445,1.45,13510.0
2010-09-28,1.45,1.46,1.45,1.45,12760.0
2010-09-29,1.475,1.52,1.46,1.51,18231.0
2010-09-30,1.545,1.57,1.52,1.52,13511.0
2010-10-01,1.52,1.58,1.505,1.505,30594.0
2010-10-04,1.535,1.535,1.505,1.535,17100.0
2010-10-05,1.545,1.57,1.51,1.51,13900.0
2010-10-06,1.57,1.57,1.52,1.52,6402.0
2010-10-07,1.52,1.53,1.505,1.53,20131.0
2010-10-08,1.565,1.565,1.535,1.545,5747.0
2010-10-12,1.545,1.545,1.51,1.51,18103.0
2010-10-13,1.545,1.545,1.52,1.52,25501.0
2010-10-14,1.545,1.545,1.415,1.415,104200.0
2010-10-15,1.415,1.505,1.415,1.505,5375.0
2010-10-18,1.505,1.505,1.47,1.495,15260.0
2010-10-19,1.475,1.475,1.415,1.46,17666.0
2010-10-20,1.51,1.535,1.45,1.46,49476.0
2010-10-21,1.485,1.51,1.46,1.46,53800.0
2010-10-22,1.495,1.505,1.445,1.495,39540.0
2010-10-25,1.445,1.46,1.385,1.45,60800.0
2010-10-26,1.415,1.445,1.415,1.425,7220.0
2010-10-27,1.415,1.445,1.355,1.4,116433.0
2010-10-28,1.375,1.39,1.315,1.34,302325.0
2010-10-29,1.355,1.375,1.33,1.355,102320.0
2010-11-01,1.35,1.4,1.35,1.365,19600.0
2010-11-02,1.385,1.385,1.305,1.315,67595.0
2010-11-03,1.305,1.35,1.29,1.33,56350.0
2010-11-04,1.34,1.34,1.315,1.325,8800.0
2010-11-05,1.325,1.365,1.325,1.33,33000.0
2010-11-08,1.34,1.355,1.34,1.34,20585.0
2010-11-09,1.355,1.415,1.34,1.415,167125.0
2010-11-10,1.425,1.425,1.375,1.375,4800.0
2010-11-11,1.385,1.4,1.375,1.4,12573.0
2010-11-12,1.385,1.4,1.375,1.4,11475.0
2010-11-15,1.415,1.415,1.375,1.375,17700.0
2010-11-16,1.375,1.435,1.375,1.435,22100.0
2010-11-18,1.425,1.425,1.34,1.35,11735.0
2010-11-19,1.355,1.385,1.355,1.365,10558.0
2010-11-22,1.355,1.365,1.325,1.33,20769.0
2010-11-23,1.315,1.33,1.265,1.295,17250.0
2010-11-24,1.33,1.35,1.295,1.35,11900.0
2010-11-25,1.33,1.355,1.305,1.33,17390.0
2010-11-26,1.315,1.33,1.315,1.325,12425.0
2010-11-29,1.33,1.33,1.33,1.33,4800.0
2010-11-30,1.34,1.41,1.33,1.34,18525.0
2010-12-01,1.34,1.35,1.33,1.35,89400.0
2010-12-02,1.35,1.365,1.33,1.33,23000.0
2010-12-03,1.33,1.355,1.305,1.305,161500.0
2010-12-06,1.315,1.325,1.265,1.29,52534.0
2010-12-07,1.29,1.33,1.29,1.325,17460.0
2010-12-08,1.325,1.33,1.295,1.33,226700.0
2010-12-09,1.305,1.41,1.305,1.375,179786.0
2010-12-10,1.41,1.415,1.375,1.4,109200.0
2010-12-13,1.385,1.4,1.325,1.39,50389.0
2010-12-14,1.41,1.41,1.33,1.375,64200.0
2010-12-15,1.34,1.375,1.33,1.35,53800.0
2010-12-16,1.35,1.365,1.315,1.35,37419.0
2010-12-17,1.325,1.34,1.315,1.325,26685.0
2010-12-20,1.295,1.33,1.295,1.315,48034.0
2010-12-21,1.315,1.35,1.315,1.33,29350.0
2010-12-22,1.33,1.4,1.33,1.39,131500.0
2010-12-23,1.365,1.39,1.365,1.385,6150.0
2010-12-24,1.39,1.4,1.39,1.4,7200.0
2010-12-29,1.34,1.375,1.34,1.355,3280.0
2010-12-30,1.355,1.365,1.35,1.35,17251.0
2010-12-31,1.355,1.385,1.35,1.385,11287.0
2011-01-04,1.41,1.41,1.375,1.385,5200.0
2011-01-05,1.39,1.41,1.39,1.41,8700.0
2011-01-06,1.39,1.41,1.39,1.41,20510.0
2011-01-07,1.41,1.41,1.355,1.365,92890.0
2011-01-10,1.365,1.39,1.35,1.39,25285.0
2011-01-11,1.39,1.39,1.375,1.385,18800.0
2011-01-12,1.385,1.4,1.385,1.4,368660.0
2011-01-13,1.4,1.4,1.39,1.4,13858.0
2011-01-14,1.4,1.45,1.39,1.41,274244.0
2011-01-17,1.425,1.425,1.4,1.415,60740.0
2011-01-18,1.445,1.445,1.415,1.445,22000.0
2011-01-19,1.46,1.505,1.425,1.505,103700.0
2011-01-20,1.485,1.51,1.46,1.46,41758.0
2011-01-21,1.505,1.505,1.47,1.485,33100.0
2011-01-24,1.485,1.485,1.47,1.47,24700.0
2011-01-25,1.485,1.505,1.475,1.495,27615.0
2011-01-26,1.495,1.495,1.47,1.47,23110.0
2011-01-27,1.475,1.495,1.475,1.485,16000.0
2011-01-28,1.485,1.495,1.475,1.495,6000.0
2011-01-31,1.485,1.495,1.475,1.485,8840.0
2011-02-01,1.475,1.545,1.47,1.51,99950.0
2011-02-02,1.51,1.565,1.45,1.545,51166.0
2011-02-03,1.545,1.65,1.53,1.615,69119.0
2011-02-04,1.64,1.805,1.595,1.75,183500.0
2011-02-07,1.77,1.83,1.665,1.72,52115.0
2011-02-08,1.725,1.725,1.66,1.69,19577.0
2011-02-09,1.675,1.675,1.57,1.57,72400.0
2011-02-10,1.57,1.66,1.57,1.59,6300.0
2011-02-11,1.59,1.59,1.59,1.59,4000.0
2011-02-14,1.64,1.64,1.59,1.59,7750.0
2011-02-15,1.625,1.63,1.615,1.615,20900.0
2011-02-16,1.59,1.625,1.59,1.625,37800.0
2011-02-17,1.59,1.625,1.59,1.605,11380.0
2011-02-18,1.64,1.64,1.595,1.595,3500.0
2011-02-22,1.59,1.615,1.565,1.615,20225.0
2011-02-23,1.615,1.615,1.52,1.52,26775.0
2011-02-24,1.495,1.495,1.45,1.485,14300.0
2011-02-25,1.485,1.52,1.475,1.495,13300.0
2011-02-28,1.505,1.52,1.505,1.52,6315.0
2011-03-02,1.495,1.505,1.47,1.47,27100.0
2011-03-03,1.505,1.505,1.46,1.46,13005.0
2011-03-04,1.495,1.505,1.46,1.505,53025.0
2011-03-07,1.505,1.545,1.505,1.505,27800.0
2011-03-08,1.505,1.545,1.505,1.505,9400.0
2011-03-09,1.665,1.665,1.665,1.665,0.0
2011-03-10,1.685,1.685,1.545,1.57,38027.0
2011-03-11,1.605,1.63,1.57,1.595,794400.0
2011-03-14,1.59,1.59,1.545,1.555,22100.0
2011-03-15,1.505,1.565,1.445,1.475,14710.0
2011-03-16,1.51,1.59,1.51,1.51,37200.0
2011-03-17,1.565,1.565,1.495,1.52,13650.0
2011-03-18,1.58,1.59,1.51,1.59,18810.0
2011-03-21,1.545,1.545,1.52,1.545,23285.0
2011-03-22,1.545,1.565,1.545,1.565,3900.0
2011-03-23,1.565,1.565,1.565,1.565,1140.0
2011-03-24,1.555,1.565,1.545,1.545,32500.0
2011-03-25,1.59,1.605,1.59,1.59,30000.0
2011-03-28,1.605,1.605,1.59,1.595,36821.0
2011-03-29,1.615,1.615,1.59,1.595,8700.0
2011-03-30,1.665,1.69,1.66,1.675,23150.0
2011-03-31,1.71,1.71,1.675,1.71,16500.0
2011-04-01,1.69,1.71,1.69,1.69,59615.0
2011-04-04,1.69,1.72,1.675,1.72,11600.0
2011-04-05,1.78,1.78,1.71,1.75,28527.0
2011-04-06,1.72,1.725,1.72,1.72,48300.0
2011-04-07,1.7,1.72,1.7,1.72,28200.0
2011-04-08,1.7,1.72,1.7,1.72,9402.0
2011-04-11,1.7,1.71,1.64,1.69,45400.0
2011-04-12,1.615,1.66,1.615,1.65,26600.0
2011-04-13,1.66,1.665,1.65,1.66,9120.0
2011-04-14,1.7,1.7,1.675,1.685,14500.0
2011-04-15,1.675,1.69,1.65,1.665,54400.0
2011-04-18,1.665,1.7,1.57,1.59,67934.0
2011-04-19,1.66,1.66,1.63,1.63,3525.0
2011-04-20,1.625,1.625,1.57,1.57,27134.0
2011-04-21,1.57,1.58,1.475,1.495,25570.0
2011-04-25,1.52,1.545,1.505,1.52,121340.0
2011-04-26,1.51,1.535,1.51,1.52,5800.0
2011-04-27,1.555,1.555,1.545,1.545,17075.0
2011-04-28,1.53,1.6,1.52,1.6,32490.0
2011-04-29,1.605,1.63,1.6,1.63,10510.0
2011-05-02,1.64,1.64,1.605,1.615,8200.0
2011-05-03,1.605,1.615,1.6,1.615,4032.0
2011-05-04,1.615,1.615,1.6,1.615,10200.0
2011-05-05,1.615,1.625,1.6,1.625,24733.0
2011-05-06,1.64,1.64,1.625,1.625,40485.0
2011-05-09,1.64,1.64,1.615,1.615,800.0
2011-05-10,1.625,1.675,1.605,1.64,25100.0
2011-05-11,1.64,1.7,1.615,1.7,19113.0
2011-05-12,1.7,1.7,1.64,1.64,19160.0
2011-05-13,1.665,1.675,1.65,1.675,10860.0
2011-05-16,1.675,1.675,1.65,1.65,8687.0
2011-05-17,1.64,1.66,1.64,1.66,16100.0
2011-05-18,1.665,1.665,1.64,1.665,32500.0
2011-05-19,1.675,1.675,1.665,1.665,200.0
2011-05-20,1.64,1.65,1.64,1.65,1800.0
2011-05-24,1.65,1.685,1.65,1.685,36711.0
2011-05-25,1.685,1.695,1.685,1.695,1700.0
2011-05-26,1.685,1.685,1.685,1.685,7700.0
2011-05-27,1.685,1.685,1.64,1.64,25200.0
2011-05-30,1.685,1.7,1.66,1.66,2660.0
2011-05-31,1.665,1.665,1.65,1.665,9125.0
2011-06-01,1.66,1.7,1.66,1.66,11125.0
2011-06-02,1.65,1.65,1.6,1.6,23066.0
2011-06-03,1.6,1.6,1.6,1.6,2600.0
2011-06-06,1.565,1.57,1.555,1.57,11500.0
2011-06-07,1.565,1.565,1.555,1.555,3800.0
2011-06-08,1.66,1.66,1.555,1.555,17600.0
2011-06-09,1.59,1.59,1.555,1.555,16640.0
2011-06-10,1.53,1.53,1.47,1.53,9610.0
2011-06-13,1.475,1.53,1.47,1.53,10975.0
2011-06-14,1.535,1.535,1.535,1.535,1200.0
2011-06-15,1.52,1.52,1.46,1.46,27725.0
2011-06-16,1.545,1.545,1.46,1.46,13075.0
2011-06-17,1.485,1.485,1.435,1.435,6000.0
2011-06-20,1.45,1.535,1.45,1.495,17850.0
2011-06-21,1.505,1.565,1.475,1.495,17800.0
2011-06-22,1.505,1.505,1.45,1.47,2300.0
2011-06-23,1.45,1.47,1.44,1.47,3800.0
2011-06-24,1.47,1.47,1.415,1.45,17300.0
2011-06-27,1.425,1.425,1.39,1.39,15600.0
2011-06-28,1.41,1.46,1.41,1.425,6415.0
2011-06-29,1.435,1.47,1.41,1.44,35040.0
2011-06-30,1.435,1.44,1.425,1.44,2200.0
2011-07-04,1.44,1.44,1.305,1.4,89025.0
2011-07-05,1.41,1.44,1.4,1.435,12900.0
2011-07-06,1.415,1.485,1.415,1.485,29050.0
2011-07-07,1.47,1.47,1.44,1.44,2829.0
2011-07-08,1.46,1.485,1.46,1.485,900.0
2011-07-11,1.47,1.505,1.47,1.505,4800.0
2011-07-12,1.45,1.495,1.415,1.415,20750.0
2011-07-13,1.46,1.46,1.46,1.46,3000.0
2011-07-14,1.44,1.44,1.44,1.44,4500.0
2011-07-15,1.435,1.45,1.435,1.44,24900.0
2011-07-18,1.435,1.435,1.41,1.41,18700.0
2011-07-19,1.4,1.415,1.39,1.4,28110.0
2011-07-20,1.415,1.45,1.41,1.44,13430.0
2011-07-21,1.47,1.47,1.45,1.45,3500.0
2011-07-22,1.45,1.45,1.45,1.45,400.0
2011-07-25,1.46,1.46,1.4,1.4,1200.0
2011-07-26,1.4,1.425,1.34,1.425,22600.0
2011-07-27,1.415,1.415,1.355,1.4,6800.0
2011-07-28,1.375,1.415,1.34,1.4,16900.0
2011-07-29,1.38,1.38,1.305,1.355,23275.0
2011-08-02,1.38,1.38,1.315,1.315,19175.0
2011-08-03,1.315,1.32,1.315,1.32,4180.0
2011-08-04,1.305,1.305,1.175,1.245,20650.0
2011-08-05,1.225,1.25,1.105,1.235,68274.0
2011-08-08,1.13,1.19,1.08,1.14,32550.0
2011-08-09,1.175,1.25,1.175,1.25,14800.0
2011-08-10,1.26,1.27,1.095,1.245,61127.0
2011-08-11,1.165,1.295,1.15,1.245,38995.0
2011-08-12,1.225,1.225,1.165,1.19,18300.0
2011-08-15,1.19,1.225,1.125,1.21,58103.0
2011-08-16,1.21,1.225,1.21,1.22,6350.0
2011-08-17,1.225,1.225,1.185,1.185,2500.0
2011-08-18,1.21,1.235,1.15,1.15,14700.0
2011-08-19,1.21,1.21,1.125,1.2,29260.0
2011-08-22,1.165,1.19,1.15,1.15,3900.0
2011-08-23,1.175,1.175,1.15,1.15,10000.0
2011-08-24,1.15,1.15,1.125,1.14,7400.0
2011-08-25,1.14,1.22,1.14,1.21,17700.0
2011-08-26,1.19,1.21,1.165,1.165,7600.0
2011-08-29,1.225,1.225,1.225,1.225,2000.0
2011-08-30,1.175,1.21,1.13,1.155,7650.0
2011-08-31,1.155,1.235,1.15,1.235,10700.0
2011-09-01,1.26,1.26,1.21,1.21,5109.0
2011-09-02,1.165,1.185,1.155,1.185,9780.0
2011-09-06,1.175,1.175,1.15,1.15,6500.0
2011-09-07,1.125,1.21,1.125,1.21,29300.0
2011-09-08,1.245,1.285,1.19,1.285,10100.0
2011-09-09,1.285,1.285,1.26,1.26,21150.0
2011-09-12,1.25,1.285,1.225,1.225,5000.0
2011-09-13,1.28,1.285,1.22,1.235,9300.0
2011-09-14,1.245,1.245,1.245,1.245,600.0
2011-09-15,1.25,1.25,1.155,1.155,9656.0
2011-09-16,1.175,1.185,1.175,1.185,7550.0
2011-09-19,1.165,1.175,1.15,1.15,10040.0
2011-09-20,1.14,1.155,1.13,1.155,2900.0
2011-09-21,1.21,1.21,1.13,1.13,6050.0
2011-09-22,1.13,1.13,1.06,1.13,51200.0
2011-09-23,1.095,1.19,1.09,1.13,118100.0
2011-09-26,1.13,1.13,1.09,1.13,7450.0
2011-09-27,1.14,1.14,1.115,1.115,30100.0
2011-09-28,1.13,1.13,1.09,1.09,30768.0
2011-09-29,1.105,1.105,1.09,1.09,5500.0
2011-09-30,1.09,1.115,1.045,1.09,63190.0
2011-10-03,1.09,1.125,1.025,1.06,67900.0
2011-10-04,1.045,1.06,1.0,1.055,514840.0
2011-10-05,1.055,1.115,1.055,1.095,19000.0
2011-10-06,1.115,1.115,1.09,1.095,8000.0
2011-10-07,1.13,1.295,1.13,1.255,32550.0
2011-10-11,1.305,1.445,1.305,1.305,27887.0
2011-10-12,1.35,1.36,1.315,1.36,6710.0
2011-10-13,1.305,1.305,1.26,1.305,7498.0
2011-10-14,1.305,1.385,1.305,1.315,41250.0
2011-10-17,1.34,1.34,1.165,1.165,29700.0
2011-10-18,1.165,1.2,1.14,1.15,9600.0
2011-10-19,1.155,1.21,1.155,1.21,23100.0
2011-10-20,1.175,1.175,1.175,1.175,1700.0
2011-10-21,1.155,1.175,1.15,1.15,13500.0
2011-10-24,1.19,1.19,1.14,1.14,2150.0
2011-10-25,1.15,1.2,1.13,1.155,12600.0
2011-10-26,1.155,1.165,1.14,1.14,4850.0
2011-10-27,1.21,1.21,1.165,1.165,1700.0
2011-10-28,1.165,1.165,1.155,1.155,3170.0
2011-11-01,1.165,1.22,1.165,1.165,4450.0
2011-11-02,1.175,1.175,1.165,1.165,2500.0
2011-11-03,1.185,1.245,1.185,1.245,3650.0
2011-11-04,1.245,1.245,1.185,1.185,4700.0
2011-11-07,1.27,1.27,1.26,1.26,600.0
2011-11-08,1.22,1.225,1.185,1.225,4000.0
2011-11-09,1.19,1.22,1.165,1.165,17655.0
2011-11-11,1.165,1.2,1.165,1.19,21944.0
2011-11-14,1.19,1.19,1.19,1.19,600.0
2011-11-15,1.165,1.22,1.165,1.22,5500.0
2011-11-16,1.175,1.19,1.175,1.175,14000.0
2011-11-17,1.19,1.19,1.165,1.185,10200.0
2011-11-18,1.175,1.175,1.175,1.175,10000.0
2011-11-21,1.175,1.19,1.15,1.165,5090.0
2011-11-22,1.15,1.15,1.09,1.09,169050.0
2011-11-23,1.115,1.14,1.115,1.14,7800.0
2011-11-24,1.175,1.175,1.175,1.175,2500.0
2011-11-25,1.14,1.175,1.13,1.175,26100.0
2011-11-28,1.185,1.185,1.13,1.13,45600.0
2011-11-29,1.165,1.165,1.13,1.13,5000.0
2011-11-30,1.14,1.21,1.14,1.19,19300.0
2011-12-01,1.165,1.165,1.155,1.155,3100.0
2011-12-02,1.21,1.21,1.14,1.14,8200.0
2011-12-05,1.14,1.14,1.14,1.14,11800.0
2011-12-06,1.15,1.175,1.13,1.165,114400.0
2011-12-07,1.15,1.2,1.15,1.155,9800.0
2011-12-08,1.13,1.15,1.08,1.14,15483.0
2011-12-09,1.09,1.175,1.09,1.165,35400.0
2011-12-12,1.14,1.14,1.13,1.13,11900.0
2011-12-13,1.14,1.14,1.105,1.105,3500.0
2011-12-14,1.105,1.14,1.105,1.14,15600.0
2011-12-15,1.13,1.155,1.105,1.105,11300.0
2011-12-16,1.13,1.13,1.13,1.13,26500.0
2011-12-19,1.13,1.13,1.125,1.13,88017.0
2011-12-20,1.13,1.13,1.125,1.125,19900.0
2011-12-21,1.125,1.125,1.105,1.105,139500.0
2011-12-22,1.105,1.125,1.095,1.115,95225.0
2011-12-23,1.125,1.13,1.105,1.13,17300.0
2011-12-28,1.125,1.165,1.125,1.165,12000.0
2011-12-29,1.13,1.155,1.13,1.14,7950.0
2011-12-30,1.14,1.15,1.14,1.15,1500.0
2012-01-03,1.185,1.2,1.175,1.175,17600.0
2012-01-04,1.175,1.175,1.125,1.165,8800.0
2012-01-06,1.14,1.165,1.14,1.165,2500.0
2012-01-09,1.155,1.155,1.13,1.155,6400.0
2012-01-10,1.155,1.155,1.13,1.13,13900.0
2012-01-11,1.155,1.155,1.125,1.13,8600.0
2012-01-12,1.13,1.155,1.125,1.155,303100.0
2012-01-13,1.13,1.14,1.13,1.13,3400.0
2012-01-16,1.13,1.15,1.13,1.15,5500.0
2012-01-17,1.13,1.13,1.13,1.13,1400.0
2012-01-18,1.13,1.13,1.115,1.115,143683.0
2012-01-19,1.105,1.13,1.105,1.13,8300.0
2012-01-20,1.14,1.15,1.13,1.13,14000.0
2012-01-23,1.13,1.13,1.125,1.125,139600.0
2012-01-24,1.115,1.13,1.095,1.115,235500.0
2012-01-25,1.115,1.125,1.115,1.125,1300.0
2012-01-26,1.13,1.155,1.125,1.155,1135.0
2012-01-27,1.155,1.155,1.155,1.155,700.0
2012-01-30,1.105,1.155,1.105,1.155,298905.0
2012-01-31,1.105,1.105,1.105,1.105,10400.0
2012-02-01,1.115,1.15,1.115,1.15,3600.0
2012-02-02,1.105,1.13,1.105,1.13,35050.0
2012-02-03,1.15,1.165,1.14,1.165,49055.0
2012-02-06,1.165,1.19,1.165,1.185,7800.0
2012-02-07,1.14,1.155,1.13,1.13,78500.0
2012-02-08,1.13,1.175,1.13,1.175,2500.0
2012-02-09,1.14,1.14,1.14,1.14,5300.0
2012-02-10,1.15,1.15,1.14,1.14,5600.0
2012-02-13,1.13,1.15,1.13,1.13,15800.0
2012-02-14,1.14,1.14,1.13,1.14,10300.0
2012-02-15,1.14,1.175,1.14,1.175,140000.0
2012-02-16,1.175,1.19,1.175,1.19,9000.0
2012-02-17,1.19,1.19,1.185,1.19,3100.0
2012-02-21,1.22,1.22,1.185,1.21,4825.0
2012-02-22,1.185,1.185,1.175,1.175,3000.0
2012-02-23,1.165,1.165,1.165,1.165,125.0
2012-02-24,1.175,1.185,1.175,1.185,2000.0
2012-02-27,1.2,1.21,1.2,1.21,3400.0
2012-02-28,1.22,1.22,1.19,1.19,2387.0
2012-02-29,1.175,1.175,1.175,1.175,2825.0
2012-03-01,1.185,1.185,1.175,1.175,400.0
2012-03-02,1.185,1.21,1.185,1.185,2500.0
2012-03-05,1.175,1.2,1.165,1.165,6628.0
2012-03-06,1.175,1.2,1.175,1.2,3500.0
2012-03-07,1.2,1.2,1.2,1.2,1000.0
2012-03-08,1.175,1.2,1.175,1.2,12000.0
2012-03-09,1.2,1.2,1.165,1.165,2092.0
2012-03-12,1.175,1.22,1.175,1.22,8170.0
2012-03-13,1.22,1.225,1.175,1.175,9050.0
2012-03-14,1.22,1.29,1.22,1.26,13600.0
2012-03-15,1.295,1.295,1.29,1.295,7850.0
2012-03-16,1.26,1.295,1.26,1.295,4150.0
2012-03-19,1.305,1.305,1.295,1.295,20100.0
2012-03-20,1.26,1.315,1.26,1.315,11200.0
2012-03-21,1.315,1.39,1.315,1.39,10336.0
2012-03-22,1.365,1.445,1.365,1.365,21209.0
2012-03-23,1.385,1.41,1.385,1.39,8100.0
2012-03-26,1.325,1.41,1.315,1.315,8270.0
2012-03-27,1.35,1.35,1.28,1.28,4836.0
2012-03-28,1.36,1.36,1.36,1.36,5800.0
2012-03-29,1.365,1.365,1.28,1.315,5975.0
2012-03-30,1.28,1.28,1.2,1.2,36250.0
2012-04-02,1.35,1.35,1.175,1.175,2409.0
2012-04-03,1.19,1.26,1.19,1.26,6200.0
2012-04-04,1.26,1.26,1.26,1.26,400.0
2012-04-05,1.295,1.295,1.295,1.295,2200.0
2012-04-09,1.19,1.26,1.19,1.26,4900.0
2012-04-10,1.305,1.34,1.22,1.22,9000.0
2012-04-11,1.305,1.305,1.19,1.19,5700.0
2012-04-12,1.22,1.22,1.175,1.22,4500.0
2012-04-13,1.21,1.22,1.175,1.22,20245.0
2012-04-16,1.175,1.175,1.14,1.14,11700.0
2012-04-17,1.15,1.175,1.15,1.155,17600.0
2012-04-18,1.15,1.15,1.15,1.15,200.0
2012-04-19,1.2,1.2,1.2,1.2,1200.0
2012-04-20,1.155,1.165,1.15,1.165,875.0
2012-04-23,1.15,1.15,1.14,1.14,2000.0
2012-04-24,1.14,1.14,1.14,1.14,500.0
2012-04-25,1.15,1.16,1.13,1.13,19100.0
2012-04-26,1.15,1.165,1.15,1.165,25550.0
2012-04-27,1.15,1.22,1.15,1.195,23600.0
2012-04-30,1.23,1.235,1.23,1.235,2000.0
2012-05-01,1.2,1.2,1.15,1.165,26025.0
2012-05-02,1.175,1.235,1.175,1.23,10700.0
2012-05-07,1.16,1.165,1.16,1.165,8892.0
2012-05-08,1.15,1.15,1.15,1.15,2000.0
2012-05-09,1.15,1.15,1.14,1.15,14200.0
2012-05-10,1.15,1.15,1.14,1.14,6200.0
2012-05-11,1.14,1.15,1.13,1.13,61350.0
2012-05-14,1.13,1.13,1.095,1.125,3229.0
2012-05-15,1.095,1.105,1.095,1.105,1550.0
2012-05-16,1.115,1.115,1.05,1.08,37920.0
2012-05-18,1.06,1.13,1.06,1.13,2750.0
2012-05-22,1.06,1.07,1.06,1.06,4780.0
2012-05-23,1.07,1.07,1.05,1.05,6400.0
2012-05-24,1.07,1.095,1.07,1.095,30500.0
2012-05-25,1.095,1.095,1.095,1.095,2100.0
2012-05-29,1.115,1.115,1.07,1.07,21000.0
2012-05-30,1.085,1.085,1.08,1.08,1200.0
2012-06-01,1.115,1.115,1.115,1.115,900.0
2012-06-04,1.165,1.165,1.095,1.095,3500.0
2012-06-05,1.095,1.095,1.095,1.095,7100.0
2012-06-06,1.095,1.095,1.05,1.06,13100.0
2012-06-12,1.15,1.15,1.095,1.095,20700.0
2012-06-13,1.105,1.105,1.015,1.015,28750.0
2012-06-15,1.05,1.07,1.025,1.06,6900.0
2012-06-18,1.05,1.07,1.05,1.05,2510.0
2012-06-19,1.07,1.07,1.07,1.07,200.0
2012-06-20,1.05,1.06,1.05,1.05,120700.0
2012-06-21,1.035,1.045,1.035,1.045,8000.0
2012-06-22,1.06,1.06,1.035,1.035,10000.0
2012-06-25,1.045,1.045,1.045,1.045,3700.0
2012-06-26,1.025,1.025,1.025,1.025,2210.0
2012-06-27,1.045,1.045,1.015,1.015,295276.0
2012-06-28,1.035,1.05,1.015,1.05,5700.0
2012-06-29,1.035,1.035,1.015,1.015,19640.0
2012-07-04,1.05,1.05,1.05,1.05,2000.0
2012-07-05,1.025,1.045,1.025,1.025,166.0
2012-07-06,1.025,1.025,1.025,1.025,2200.0
2012-07-09,1.045,1.045,1.01,1.01,22300.0
2012-07-11,0.965,0.98,0.965,0.98,1120.0
2012-07-12,0.99,0.99,0.98,0.98,5400.0
2012-07-13,0.99,1.015,0.99,1.015,2000.0
2012-07-16,0.98,0.98,0.98,0.98,500.0
2012-07-18,0.99,1.015,0.99,1.015,1275.0
2012-07-19,1.01,1.025,1.01,1.025,13500.0
2012-07-20,1.0,1.05,1.0,1.05,14500.0
2012-07-23,1.095,1.095,1.05,1.05,13800.0
2012-07-24,1.05,1.05,1.05,1.05,2800.0
2012-07-26,1.06,1.16,1.05,1.16,25800.0
2012-07-27,1.14,1.14,1.08,1.08,15900.0
2012-07-30,1.14,1.16,1.14,1.16,10600.0
2012-07-31,1.16,1.185,1.105,1.105,8750.0
2012-08-01,1.105,1.185,1.095,1.15,7390.0
2012-08-02,1.14,1.14,1.14,1.14,1000.0
2012-08-03,1.185,1.185,1.185,1.185,24900.0
2012-08-07,1.21,1.23,1.21,1.23,24021.0
2012-08-08,1.2,1.28,1.195,1.28,25000.0
2012-08-09,1.28,1.28,1.265,1.27,21200.0
2012-08-10,1.27,1.27,1.27,1.27,1600.0
2012-08-13,1.23,1.23,1.185,1.185,3000.0
2012-08-14,1.195,1.28,1.195,1.195,13400.0
2012-08-15,1.195,1.265,1.195,1.255,7800.0
2012-08-16,1.22,1.235,1.22,1.235,3900.0
2012-08-17,1.23,1.235,1.22,1.235,8800.0
2012-08-20,1.22,1.27,1.165,1.255,23300.0
2012-08-21,1.23,1.23,1.23,1.23,500.0
2012-08-22,1.22,1.255,1.21,1.255,5900.0
2012-08-23,1.23,1.23,1.23,1.23,1700.0
2012-08-24,1.23,1.245,1.23,1.23,15200.0
2012-08-28,1.22,1.23,1.2,1.23,28325.0
2012-08-29,1.22,1.235,1.22,1.235,2900.0
2012-08-31,1.23,1.245,1.2,1.21,8328.0
2012-09-04,1.22,1.23,1.21,1.21,7570.0
2012-09-06,1.23,1.23,1.23,1.23,8500.0
2012-09-07,1.22,1.235,1.2,1.235,4238.0
2012-09-10,1.22,1.22,1.115,1.115,7800.0
2012-09-11,1.115,1.16,1.05,1.05,3940.0
2012-09-12,1.095,1.115,1.095,1.115,2900.0
2012-09-13,1.105,1.105,1.095,1.095,8400.0
2012-09-14,1.095,1.095,1.05,1.07,9500.0
2012-09-17,1.06,1.06,1.045,1.045,6600.0
2012-09-18,1.045,1.06,1.045,1.06,8800.0
2012-09-20,1.06,1.06,1.05,1.05,9933.0
2012-09-21,1.06,1.06,1.05,1.05,1500.0
2012-09-27,1.185,1.185,1.07,1.14,4301.0
2012-09-28,1.07,1.23,1.07,1.23,10660.0
2012-10-01,1.21,1.21,1.105,1.125,6020.0
2012-10-02,1.175,1.175,1.175,1.175,168.0
2012-10-03,1.14,1.14,1.125,1.125,4500.0
2012-10-04,1.125,1.185,1.115,1.115,9400.0
2012-10-05,1.115,1.115,1.095,1.115,1200.0
2012-10-09,1.085,1.095,1.085,1.085,2500.0
2012-10-10,1.08,1.095,1.07,1.08,2000.0
2012-10-11,1.095,1.095,1.095,1.095,1600.0
2012-10-12,1.095,1.095,1.07,1.07,2770.0
2012-10-15,1.085,1.1,1.085,1.085,11090.0
2012-10-16,1.105,1.105,1.08,1.08,8000.0
2012-10-17,1.14,1.14,1.08,1.08,1100.0
2012-10-18,1.085,1.085,1.05,1.08,32600.0
2012-10-23,1.095,1.095,1.095,1.095,590.0
2012-10-24,1.095,1.095,1.095,1.095,11290.0
2012-10-26,1.05,1.095,1.05,1.095,1500.0
2012-10-29,1.07,1.14,1.07,1.14,2700.0
2012-10-30,1.095,1.095,1.095,1.095,1000.0
2012-10-31,1.14,1.14,1.095,1.095,483.0
2012-11-01,1.095,1.095,1.05,1.05,48500.0
2012-11-02,1.06,1.095,1.05,1.095,7500.0
2012-11-05,1.15,1.16,1.14,1.14,10500.0
2012-11-06,1.15,1.15,1.14,1.14,1822.0
2012-11-07,1.115,1.14,1.115,1.14,8000.0
2012-11-09,1.165,1.175,1.165,1.175,1261.0
2012-11-12,1.115,1.115,1.105,1.105,6000.0
2012-11-13,1.115,1.115,1.115,1.115,50.0
2012-11-14,1.115,1.115,1.115,1.115,150.0
2012-11-15,1.115,1.115,1.105,1.105,1855.0
2012-11-16,1.115,1.115,1.105,1.105,9825.0
2012-11-19,1.14,1.14,1.14,1.14,4000.0
2012-11-20,1.14,1.21,1.14,1.195,4000.0
2012-11-21,1.115,1.115,1.095,1.105,5623.0
2012-11-22,1.105,1.195,1.105,1.195,7000.0
2012-11-23,1.14,1.14,1.115,1.115,13800.0
2012-11-26,1.115,1.115,1.105,1.105,6760.0
2012-11-27,1.105,1.105,1.105,1.105,4045.0
2012-11-28,1.105,1.105,1.105,1.105,1500.0
2012-11-29,1.105,1.15,1.105,1.14,8300.0
2012-12-03,1.13,1.13,1.13,1.13,10800.0
2012-12-04,1.14,1.14,1.105,1.125,10225.0
2012-12-05,1.105,1.105,1.105,1.105,10900.0
2012-12-06,1.105,1.14,1.105,1.105,102119.0
2012-12-07,1.105,1.105,1.01,1.06,12450.0
2012-12-10,1.07,1.08,1.07,1.07,11200.0
2012-12-11,1.07,1.07,1.07,1.07,75.0
2012-12-12,1.07,1.07,1.07,1.07,11400.0
2012-12-13,1.07,1.105,1.05,1.07,30320.0
2012-12-14,1.07,1.105,1.07,1.105,5600.0
2012-12-17,1.08,1.08,1.07,1.07,6400.0
2012-12-18,1.07,1.085,1.07,1.07,14900.0
2012-12-19,1.07,1.08,1.07,1.08,11066.0
2012-12-20,1.07,1.095,1.07,1.095,9500.0
2012-12-21,1.07,1.07,1.07,1.07,3150.0
2012-12-24,1.085,1.095,1.07,1.07,10300.0
2012-12-27,1.07,1.07,1.07,1.07,2275.0
2012-12-28,1.07,1.07,1.07,1.07,5000.0
2012-12-31,1.07,1.07,1.01,1.07,5000.0
2013-01-02,1.14,1.14,1.095,1.095,2607.0
2013-01-03,1.13,1.13,1.13,1.13,100.0
2013-01-04,1.08,1.095,1.08,1.095,6000.0
2013-01-07,1.07,1.07,1.07,1.07,1200.0
2013-01-08,1.14,1.15,1.095,1.14,20300.0
2013-01-09,1.14,1.165,1.125,1.165,23400.0
2013-01-10,1.165,1.175,1.165,1.175,4000.0
2013-01-11,1.14,1.14,1.14,1.14,100.0
2013-01-14,1.165,1.165,1.105,1.14,6100.0
2013-01-15,1.14,1.14,1.14,1.14,8000.0
2013-01-16,1.095,1.095,1.095,1.095,1200.0
2013-01-17,1.085,1.13,1.085,1.115,11175.0
2013-01-18,1.14,1.16,1.085,1.16,395.0
2013-01-22,1.105,1.125,1.105,1.125,11150.0
2013-01-23,1.13,1.13,1.07,1.08,35500.0
2013-01-24,1.08,1.08,1.07,1.08,18600.0
2013-01-25,1.085,1.085,1.08,1.08,6000.0
2013-01-28,1.08,1.095,1.07,1.095,28275.0
2013-01-29,1.105,1.125,1.105,1.115,4100.0
2013-01-30,1.125,1.125,1.085,1.125,29080.0
2013-01-31,1.105,1.105,1.105,1.105,200.0
2013-02-01,1.08,1.08,1.08,1.08,1680.0
2013-02-04,1.08,1.08,1.06,1.06,18333.0
2013-02-05,1.08,1.08,1.07,1.07,2100.0
2013-02-06,1.07,1.27,1.07,1.23,59730.0
2013-02-07,1.265,1.385,1.22,1.27,125574.0
2013-02-08,1.28,1.305,1.28,1.28,25780.0
2013-02-11,1.28,1.305,1.27,1.3,12000.0
2013-02-12,1.3,1.325,1.28,1.305,37300.0
2013-02-13,1.315,1.36,1.28,1.28,46200.0
2013-02-14,1.29,1.305,1.28,1.305,14561.0
2013-02-15,1.28,1.29,1.28,1.28,13361.0
2013-02-20,1.3,1.3,1.28,1.28,6450.0
2013-02-21,1.28,1.28,1.28,1.28,12000.0
2013-02-22,1.27,1.28,1.27,1.28,25200.0
2013-02-25,1.305,1.305,1.28,1.305,2400.0
2013-02-26,1.315,1.315,1.315,1.315,10100.0
2013-02-27,1.315,1.315,1.315,1.315,500.0
2013-02-28,1.315,1.315,1.315,1.315,1000.0
2013-03-01,1.29,1.29,1.28,1.28,4550.0
2013-03-04,1.28,1.315,1.28,1.28,15500.0
2013-03-05,1.3,1.3,1.28,1.28,1630.0
2013-03-07,1.305,1.315,1.27,1.28,70725.0
2013-03-08,1.28,1.315,1.28,1.315,18100.0
2013-03-11,1.3,1.3,1.28,1.28,3900.0
2013-03-12,1.29,1.305,1.29,1.305,34500.0
2013-03-13,1.28,1.335,1.28,1.335,15966.0
2013-03-14,1.335,1.335,1.28,1.315,44800.0
2013-03-15,1.325,1.325,1.28,1.29,26000.0
2013-03-18,1.29,1.335,1.29,1.335,20650.0
2013-03-19,1.315,1.315,1.3,1.3,2700.0
2013-03-20,1.335,1.335,1.28,1.3,79900.0
2013-03-21,1.28,1.28,1.255,1.255,64225.0
2013-03-22,1.255,1.255,1.16,1.175,53510.0
2013-03-25,1.175,1.175,1.095,1.13,51150.0
2013-03-26,1.13,1.13,1.105,1.105,7500.0
2013-03-27,1.15,1.15,1.105,1.105,7200.0
2013-03-28,1.13,1.21,1.115,1.115,3900.0
2013-04-01,1.15,1.15,1.15,1.15,500.0
2013-04-02,1.15,1.15,1.15,1.15,500.0
2013-04-03,1.175,1.175,1.15,1.15,3500.0
2013-04-04,1.14,1.15,1.14,1.14,2700.0
2013-04-05,1.15,1.21,1.15,1.21,5300.0
2013-04-08,1.195,1.2,1.14,1.15,13250.0
2013-04-09,1.16,1.165,1.16,1.165,15900.0
2013-04-10,1.185,1.185,1.165,1.165,3500.0
2013-04-11,1.165,1.23,1.165,1.23,60150.0
2013-04-12,1.195,1.195,1.125,1.185,26900.0
2013-04-15,1.195,1.195,1.185,1.185,61200.0
2013-04-16,1.185,1.185,1.185,1.185,200.0
2013-04-17,1.185,1.2,1.185,1.185,19600.0
2013-04-18,1.185,1.2,1.14,1.14,64000.0
2013-04-19,1.14,1.14,1.14,1.14,5900.0
2013-04-22,1.14,1.14,1.14,1.14,7600.0
2013-04-23,1.15,1.185,1.15,1.185,2500.0
2013-04-24,1.175,1.175,1.15,1.15,254.0
2013-04-26,1.165,1.22,1.16,1.22,4564.0
2013-04-29,1.2,1.2,1.195,1.195,3000.0
2013-04-30,1.235,1.235,1.22,1.22,28400.0
2013-05-01,1.21,1.21,1.21,1.21,266.0
2013-05-02,1.23,1.245,1.23,1.235,16200.0
2013-05-03,1.22,1.275,1.22,1.265,12000.0
2013-05-06,1.21,1.255,1.21,1.255,4475.0
2013-05-08,1.23,1.23,1.23,1.23,222.0
2013-05-10,1.23,1.23,1.22,1.22,3000.0
2013-05-13,1.22,1.245,1.22,1.235,51170.0
2013-05-14,1.235,1.235,1.22,1.22,1237.0
2013-05-15,1.22,1.22,1.22,1.22,800.0
2013-05-17,1.275,1.28,1.235,1.245,19005.0
2013-05-21,1.235,1.28,1.235,1.265,15503.0
2013-05-22,1.265,1.28,1.265,1.28,12390.0
2013-05-23,1.29,1.29,1.29,1.29,8450.0
2013-05-24,1.29,1.3,1.275,1.3,13696.0
2013-05-27,1.275,1.315,1.275,1.29,7500.0
2013-05-28,1.28,1.35,1.28,1.325,21040.0
2013-05-30,1.325,1.325,1.325,1.325,800.0
2013-05-31,1.325,1.325,1.31,1.31,1700.0
2013-06-03,1.28,1.325,1.28,1.325,7065.0
2013-06-04,1.335,1.335,1.265,1.325,8200.0
2013-06-05,1.31,1.31,1.3,1.3,3400.0
2013-06-06,1.29,1.29,1.29,1.29,1300.0
2013-06-07,1.29,1.31,1.29,1.31,8000.0
2013-06-10,1.315,1.315,1.28,1.28,5612.0
2013-06-11,1.29,1.29,1.28,1.28,6900.0
2013-06-12,1.28,1.315,1.28,1.315,9900.0
2013-06-13,1.315,1.315,1.315,1.315,750.0
2013-06-17,1.28,1.335,1.28,1.29,5800.0
2013-06-18,1.29,1.29,1.15,1.245,41050.0
2013-06-19,1.235,1.235,1.235,1.235,500.0
2013-06-21,1.245,1.245,1.245,1.245,500.0
2013-06-24,1.245,1.245,1.245,1.245,700.0
2013-06-25,1.265,1.28,1.245,1.28,13500.0
2013-06-26,1.315,1.325,1.28,1.325,13625.0
2013-06-27,1.29,1.29,1.28,1.28,138975.0
2013-06-28,1.255,1.28,1.255,1.28,40500.0
2013-07-02,1.28,1.28,1.275,1.275,8800.0
2013-07-03,1.28,1.28,1.28,1.28,100.0
2013-07-04,1.28,1.28,1.245,1.28,24700.0
2013-07-05,1.275,1.275,1.275,1.275,5000.0
2013-07-08,1.235,1.235,1.235,1.235,500.0
2013-07-09,1.255,1.28,1.255,1.28,1350.0
2013-07-10,1.28,1.28,1.28,1.28,13000.0
2013-07-11,1.28,1.325,1.28,1.325,8910.0
2013-07-12,1.325,1.325,1.325,1.325,7100.0
2013-07-15,1.36,1.38,1.36,1.36,30250.0
2013-07-17,1.325,1.37,1.325,1.37,12500.0
2013-07-18,1.3,1.395,1.3,1.395,45450.0
2013-07-19,1.39,1.395,1.345,1.38,7330.0
2013-07-22,1.395,1.395,1.35,1.35,6100.0
2013-07-23,1.395,1.425,1.395,1.415,12930.0
2013-07-24,1.425,1.425,1.415,1.415,3300.0
2013-07-25,1.345,1.395,1.345,1.395,2997.0
2013-07-26,1.395,1.405,1.38,1.38,16900.0
2013-07-29,1.415,1.415,1.37,1.37,2700.0
2013-07-30,1.415,1.495,1.415,1.495,7700.0
2013-07-31,1.43,1.54,1.395,1.54,66638.0
2013-08-01,1.565,1.67,1.555,1.565,33400.0
2013-08-02,1.52,1.52,1.51,1.52,1700.0
2013-08-06,1.43,1.465,1.43,1.46,23075.0
2013-08-08,1.485,1.485,1.485,1.485,100.0
2013-08-09,1.54,1.54,1.54,1.54,100.0
2013-08-12,1.45,1.46,1.425,1.46,1700.0
2013-08-13,1.44,1.44,1.37,1.425,50000.0
2013-08-14,1.54,1.54,1.46,1.5,14350.0
2013-08-15,1.425,1.5,1.415,1.475,9500.0
2013-08-16,1.425,1.44,1.425,1.44,900.0
2013-08-20,1.51,1.54,1.5,1.54,34125.0
2013-08-21,1.53,1.53,1.485,1.485,1275.0
2013-08-23,1.5,1.54,1.5,1.54,22400.0
2013-08-26,1.46,1.575,1.46,1.53,4492.0
2013-08-27,1.46,1.54,1.46,1.54,600.0
2013-08-28,1.465,1.485,1.465,1.485,1100.0
2013-08-29,1.485,1.58,1.485,1.58,11400.0
2013-08-30,1.545,1.59,1.545,1.59,35450.0
2013-09-03,1.52,1.53,1.485,1.51,8400.0
2013-09-04,1.485,1.545,1.485,1.545,1100.0
2013-09-05,1.635,1.715,1.635,1.705,56111.0
2013-09-06,1.705,1.77,1.705,1.77,75645.0
2013-09-09,1.795,2.05,1.795,1.955,92558.0
2013-09-10,1.98,1.99,1.945,1.945,45161.0
2013-09-11,1.92,1.92,1.88,1.92,35540.0
2013-09-12,1.92,1.945,1.91,1.945,6000.0
2013-09-13,1.945,1.945,1.865,1.925,20736.0
2013-09-16,1.9,1.945,1.9,1.9,15132.0
2013-09-17,1.9,1.945,1.88,1.945,17326.0
2013-09-18,1.925,1.945,1.855,1.925,24493.0
2013-09-19,1.88,1.925,1.855,1.9,29082.0
2013-09-20,1.92,1.92,1.875,1.9,3000.0
2013-09-23,1.89,1.99,1.875,1.99,32710.0
2013-09-24,1.935,1.945,1.875,1.945,22926.0
2013-09-25,1.955,1.96,1.955,1.96,3800.0
2013-09-26,1.96,1.96,1.935,1.935,2075.0
2013-09-27,1.91,1.955,1.9,1.955,39000.0
2013-09-30,1.875,1.955,1.875,1.945,7288.0
2013-10-01,1.89,1.99,1.89,1.99,18650.0
2013-10-02,1.935,1.945,1.91,1.945,51900.0
2013-10-03,1.92,1.945,1.91,1.935,11600.0
2013-10-04,1.925,1.945,1.91,1.945,14727.0
2013-10-07,1.91,1.945,1.875,1.9,79075.0
2013-10-08,1.935,1.935,1.88,1.88,32100.0
2013-10-09,1.89,1.925,1.89,1.9,1937.0
2013-10-10,1.89,1.92,1.89,1.92,17100.0
2013-10-11,1.935,1.935,1.91,1.935,8363.0
2013-10-15,1.935,1.955,1.935,1.955,12900.0
2013-10-16,1.955,1.955,1.92,1.92,3063.0
2013-10-17,1.92,1.995,1.92,1.935,37686.0
2013-10-18,1.955,1.99,1.955,1.99,2900.0
2013-10-21,1.99,2.04,1.99,2.04,5050.0
2013-10-22,2.025,2.075,1.995,2.075,23550.0
2013-10-23,2.105,2.22,2.085,2.13,49215.0
2013-10-24,2.3,2.55,2.22,2.51,185025.0
2013-10-25,2.54,2.54,2.335,2.395,75575.0
2013-10-28,2.46,2.46,2.325,2.335,58060.0
2013-10-29,2.335,2.37,2.14,2.22,70200.0
2013-10-30,2.185,2.325,2.185,2.325,8800.0
2013-10-31,2.335,2.485,2.31,2.38,21560.0
2013-11-01,2.395,2.44,2.31,2.315,20550.0
2013-11-04,2.315,2.315,2.275,2.29,7775.0
2013-11-05,2.3,2.3,2.265,2.265,5836.0
2013-11-06,2.275,2.275,2.13,2.195,38625.0
2013-11-07,2.155,2.185,2.13,2.185,16026.0
2013-11-08,2.14,2.175,2.13,2.13,8130.0
2013-11-11,2.265,2.275,2.22,2.255,48076.0
2013-11-12,2.175,2.22,2.175,2.195,11880.0
2013-11-13,2.185,2.185,2.13,2.15,32400.0
2013-11-14,2.15,2.21,2.15,2.15,2700.0
2013-11-15,2.15,2.15,2.085,2.15,13275.0
2013-11-18,2.085,2.15,2.04,2.15,10354.0
2013-11-19,2.095,2.175,2.095,2.13,11254.0
2013-11-20,2.14,2.15,2.095,2.14,7281.0
2013-11-21,2.14,2.14,2.14,2.14,300.0
2013-11-22,2.095,2.14,2.095,2.14,1750.0
2013-11-25,2.13,2.15,2.13,2.15,9000.0
2013-11-26,2.15,2.175,2.13,2.15,16299.0
2013-11-27,2.14,2.15,2.13,2.15,24700.0
2013-11-28,2.13,2.15,2.13,2.13,4000.0
2013-11-29,2.13,2.345,2.13,2.345,32550.0
2013-12-02,2.395,2.44,2.31,2.44,33520.0
2013-12-03,2.39,2.44,2.39,2.415,30920.0
2013-12-04,2.43,2.44,2.395,2.395,33050.0
2013-12-05,2.405,2.425,2.31,2.31,23400.0
2013-12-06,2.53,2.71,2.39,2.485,155765.0
2013-12-09,2.75,2.75,2.52,2.53,54871.0
2013-12-10,2.575,2.575,2.51,2.53,22100.0
2013-12-11,2.55,2.61,2.53,2.575,36440.0
2013-12-12,2.61,2.61,2.45,2.52,20030.0
2013-12-13,2.52,2.62,2.51,2.565,26000.0
2013-12-16,2.555,2.565,2.39,2.565,46748.0
2013-12-17,2.55,2.565,2.485,2.565,19050.0
2013-12-18,2.46,2.555,2.46,2.555,14518.0
2013-12-19,2.52,2.555,2.51,2.55,90720.0
2013-12-20,2.53,2.53,2.44,2.485,23463.0
2013-12-23,2.485,2.485,2.265,2.425,31500.0
2013-12-24,2.395,2.45,2.395,2.405,3100.0
2013-12-27,2.395,2.44,2.395,2.44,2000.0
2013-12-30,2.39,2.415,2.39,2.415,3558.0
2013-12-31,2.36,2.53,2.36,2.495,38300.0
2014-01-02,2.555,2.575,2.55,2.575,4000.0
2014-01-03,2.555,2.575,2.495,2.495,28600.0
2014-01-06,2.52,2.575,2.52,2.575,7759.0
2014-01-07,2.555,2.575,2.53,2.575,18550.0
2014-01-08,2.575,2.575,2.53,2.53,11375.0
2014-01-09,2.54,2.565,2.44,2.475,25777.0
2014-01-10,2.425,2.425,2.405,2.415,2500.0
2014-01-13,2.485,2.555,2.44,2.505,26600.0
2014-01-14,2.53,2.61,2.53,2.61,22325.0
2014-01-15,2.61,2.735,2.61,2.715,45232.0
2014-01-16,2.75,2.795,2.75,2.795,37958.0
2014-01-17,2.795,3.0,2.795,2.94,50028.0
2014-01-20,3.065,3.18,2.99,3.065,121200.0
2014-01-21,3.08,3.105,3.025,3.025,33049.0
2014-01-22,3.02,3.045,2.75,2.75,43450.0
2014-01-23,2.78,2.84,2.75,2.795,35465.0
2014-01-24,2.85,2.91,2.75,2.795,18830.0
2014-01-27,2.77,2.795,2.575,2.665,50483.0
2014-01-28,2.71,2.93,2.665,2.93,20230.0
2014-01-29,2.91,3.035,2.78,3.035,10750.0
2014-01-30,3.02,3.02,2.885,2.905,14545.0
2014-01-31,2.83,2.83,2.565,2.795,44005.0
2014-02-03,2.83,2.885,2.78,2.84,27780.0
2014-02-04,2.84,2.905,2.84,2.84,20460.0
2014-02-05,2.84,2.84,2.77,2.84,12375.0
2014-02-06,2.84,2.84,2.84,2.84,15000.0
2014-02-07,2.86,3.02,2.86,3.02,15250.0
2014-02-10,2.975,3.065,2.965,3.065,47292.0
2014-02-11,3.065,3.1,2.94,3.035,24050.0
2014-02-12,3.02,3.035,3.0,3.0,11800.0
2014-02-13,3.025,3.025,2.86,2.91,29690.0
2014-02-14,2.885,2.93,2.85,2.93,128100.0
2014-02-18,2.91,2.965,2.805,2.815,16375.0
2014-02-19,2.86,2.86,2.75,2.75,54545.0
2014-02-20,2.825,2.84,2.795,2.795,83450.0
2014-02-21,2.76,2.805,2.71,2.805,37252.0
2014-02-24,2.825,2.84,2.815,2.825,3600.0
2014-02-25,2.825,2.825,2.825,2.825,0.0
2014-02-26,2.84,2.965,2.84,2.89,25979.0
2014-02-27,2.93,2.955,2.815,2.86,4800.0
2014-02-28,2.86,2.905,2.86,2.895,3768.0
2014-03-03,2.76,2.77,2.67,2.745,36379.0
2014-03-04,2.725,2.83,2.715,2.78,16150.0
2014-03-05,2.75,2.84,2.75,2.795,3793.0
2014-03-06,2.84,2.895,2.75,2.85,11327.0
2014-03-07,2.885,2.92,2.84,2.875,24227.0
2014-03-10,2.86,2.885,2.795,2.84,16140.0
2014-03-11,2.84,2.84,2.75,2.83,23007.0
2014-03-12,2.77,2.77,2.75,2.76,11600.0
2014-03-13,2.75,2.75,2.745,2.75,15700.0
2014-03-14,2.745,2.75,2.69,2.71,25245.0
2014-03-17,2.715,2.715,2.69,2.71,8800.0
2014-03-18,2.71,2.79,2.71,2.79,2100.0
2014-03-19,2.78,2.78,2.715,2.75,28500.0
2014-03-20,2.75,2.795,2.745,2.745,4400.0
2014-03-21,2.745,2.745,2.735,2.735,5400.0
2014-03-24,2.725,2.75,2.68,2.68,32450.0
2014-03-25,2.725,2.79,2.725,2.75,1028.0
2014-03-26,2.715,2.715,2.68,2.715,9330.0
2014-03-27,2.69,2.7,2.505,2.645,33295.0
2014-03-28,2.645,2.645,2.53,2.55,11000.0
2014-03-31,2.565,2.565,2.37,2.44,100595.0
2014-04-01,2.45,2.54,2.395,2.395,30917.0
2014-04-02,2.405,2.46,2.405,2.46,17504.0
2014-04-03,2.45,2.45,2.405,2.405,3700.0
2014-04-04,2.44,2.54,2.44,2.53,29750.0
2014-04-07,2.575,2.575,2.575,2.575,2000.0
2014-04-08,2.47,2.62,2.47,2.6,8345.0
2014-04-09,2.6,2.665,2.6,2.645,37700.0
2014-04-10,2.665,2.895,2.665,2.665,46290.0
2014-04-11,2.655,2.655,2.485,2.585,24750.0
2014-04-14,2.59,2.59,2.485,2.505,15809.0
2014-04-15,2.52,2.53,2.43,2.43,24650.0
2014-04-16,2.43,2.43,2.31,2.37,23000.0
2014-04-17,2.355,2.355,2.315,2.315,6700.0
2014-04-21,2.36,2.43,2.23,2.405,34543.0
2014-04-22,2.37,2.37,2.315,2.315,4889.0
2014-04-23,2.355,2.43,2.355,2.395,2700.0
2014-04-24,2.325,2.325,2.31,2.31,10700.0
2014-04-25,2.31,2.325,2.3,2.31,2800.0
2014-04-28,2.315,2.435,2.155,2.435,31147.0
2014-04-29,2.39,2.39,2.315,2.38,5870.0
2014-04-30,2.23,2.405,2.23,2.38,20900.0
2014-05-01,2.405,2.485,2.405,2.405,13100.0
2014-05-02,2.36,2.52,2.36,2.44,7300.0
2014-05-05,2.45,2.45,2.44,2.44,10600.0
2014-05-06,2.485,2.495,2.485,2.495,2500.0
2014-05-07,2.495,2.63,2.495,2.61,19825.0
2014-05-08,2.61,2.61,2.45,2.45,11100.0
2014-05-09,2.45,2.595,2.425,2.595,3900.0
2014-05-12,2.595,2.6,2.585,2.6,3150.0
2014-05-13,2.595,2.595,2.575,2.575,500.0
2014-05-14,2.55,2.61,2.55,2.565,20529.0
2014-05-15,2.52,2.55,2.46,2.54,6800.0
2014-05-16,2.52,2.575,2.495,2.54,10170.0
2014-05-20,2.585,2.585,2.515,2.515,1700.0
2014-05-21,2.425,2.435,2.425,2.435,2800.0
2014-05-22,2.44,2.485,2.415,2.485,6100.0
2014-05-23,2.48,2.495,2.48,2.495,1900.0
2014-05-26,2.45,2.45,2.45,2.45,900.0
2014-05-27,2.45,2.45,2.45,2.45,0.0
2014-05-28,2.45,2.495,2.45,2.495,1650.0
2014-05-29,2.45,2.495,2.45,2.45,8210.0
2014-05-30,2.45,2.495,2.45,2.495,14400.0
2014-06-02,2.515,2.54,2.495,2.54,10854.0
2014-06-03,2.495,2.53,2.495,2.515,19906.0
2014-06-04,2.495,2.495,2.46,2.495,12961.0
2014-06-05,2.495,2.495,2.495,2.495,2800.0
2014-06-06,2.495,2.495,2.45,2.45,5055.0
2014-06-09,2.46,2.48,2.29,2.37,19895.0
2014-06-10,2.405,2.495,2.405,2.495,9100.0
2014-06-11,2.405,2.485,2.39,2.39,373000.0
2014-06-12,2.335,2.335,2.245,2.315,61300.0
2014-06-13,2.395,2.405,2.395,2.405,4138.0
2014-06-16,2.345,2.405,2.315,2.325,17885.0
2014-06-17,2.325,2.325,2.325,2.325,6250.0
2014-06-18,2.335,2.38,2.335,2.37,153575.0
2014-06-19,2.355,2.485,2.315,2.485,16275.0
2014-06-20,2.485,2.485,2.45,2.45,12400.0
2014-06-23,2.485,2.485,2.36,2.405,26359.0
2014-06-24,2.45,2.45,2.45,2.45,1000.0
2014-06-25,2.48,2.485,2.45,2.45,5850.0
2014-06-26,2.48,2.48,2.425,2.48,3220.0
2014-06-27,2.46,2.47,2.45,2.45,8225.0
2014-06-30,2.415,2.45,2.415,2.45,50.0
2014-07-02,2.45,2.45,2.44,2.44,14000.0
2014-07-03,2.44,2.485,2.44,2.485,10600.0
2014-07-04,2.435,2.435,2.415,2.415,5200.0
2014-07-07,2.395,2.415,2.36,2.36,25650.0
2014-07-08,2.335,2.36,2.335,2.36,4561.0
2014-07-09,2.425,2.425,2.345,2.36,102725.0
2014-07-10,2.36,2.36,2.36,2.36,0.0
2014-07-11,2.345,2.345,2.345,2.345,16000.0
2014-07-14,2.345,2.345,2.345,2.345,0.0
2014-07-15,2.37,2.37,2.37,2.37,1000.0
2014-07-16,2.37,2.37,2.37,2.37,0.0
2014-07-17,2.415,2.44,2.415,2.44,5400.0
2014-07-18,2.44,2.48,2.425,2.48,3440.0
2014-07-21,2.405,2.405,2.36,2.39,2900.0
2014-07-22,2.39,2.39,2.37,2.37,2700.0
2014-07-23,2.37,2.37,2.37,2.37,0.0
2014-07-24,2.39,2.415,2.39,2.39,1070.0
2014-07-25,2.39,2.39,2.39,2.39,0.0
2014-07-28,2.39,2.405,2.36,2.405,13900.0
2014-07-29,2.37,2.395,2.37,2.39,3850.0
2014-07-30,2.425,2.435,2.425,2.425,3375.0
2014-07-31,2.415,2.415,2.415,2.415,300.0
2014-08-01,2.405,2.405,2.405,2.405,4500.0
2014-08-05,2.415,2.45,2.39,2.405,93935.0
2014-08-06,2.405,2.405,2.38,2.405,53402.0
2014-08-07,2.38,2.395,2.37,2.395,15500.0
2014-08-08,2.38,2.395,2.37,2.37,8000.0
2014-08-11,2.37,2.395,2.36,2.395,12500.0
2014-08-12,2.395,2.395,2.36,2.36,10400.0
2014-08-13,2.36,2.45,2.36,2.45,17050.0
2014-08-14,2.48,2.48,2.395,2.395,7700.0
2014-08-15,2.37,2.37,2.315,2.345,18600.0
2014-08-18,2.39,2.39,2.345,2.345,5025.0
2014-08-19,2.36,2.36,2.325,2.325,44480.0
2014-08-20,2.36,2.36,2.335,2.335,96900.0
2014-08-21,2.335,2.335,2.315,2.315,13900.0
2014-08-22,2.31,2.31,2.245,2.275,12500.0
2014-08-25,2.275,2.315,2.275,2.315,6650.0
2014-08-26,2.3,2.315,2.275,2.315,4200.0
2014-08-27,2.275,2.315,2.275,2.275,3750.0
2014-08-28,2.325,2.325,2.315,2.315,5100.0
2014-08-29,2.275,2.315,2.275,2.275,13450.0
2014-09-02,2.23,2.36,2.23,2.275,5650.0
2014-09-03,2.3,2.39,2.3,2.315,1666.0
2014-09-04,2.315,2.315,2.315,2.315,0.0
2014-09-05,2.28,2.28,2.13,2.255,15187.0
2014-09-08,2.28,2.28,2.235,2.28,24100.0
2014-09-09,2.265,2.275,2.15,2.185,88600.0
2014-09-10,2.19,2.19,2.155,2.185,17800.0
2014-09-11,2.15,2.15,1.9,2.05,40337.0
2014-09-12,2.06,2.085,2.005,2.005,34045.0
2014-09-15,2.005,2.2,2.005,2.075,20073.0
2014-09-16,2.005,2.06,1.96,2.005,145018.0
2014-09-17,2.05,2.085,1.96,1.96,15056.0
2014-09-18,2.13,2.13,2.05,2.05,1470.0
2014-09-19,2.04,2.085,2.04,2.075,11720.0
2014-09-22,2.075,2.075,1.87,1.935,30760.0
2014-09-23,1.995,1.995,1.865,1.88,11537.0
2014-09-24,1.9,1.9,1.87,1.87,6840.0
2014-09-25,1.88,1.945,1.88,1.945,2800.0
2014-09-26,1.98,1.98,1.98,1.98,340.0
2014-09-29,1.905,1.95,1.9,1.95,3200.0
2014-09-30,1.97,1.995,1.97,1.995,2000.0
2014-10-01,1.98,1.995,1.98,1.995,10.0
2014-10-02,1.97,1.97,1.97,1.97,100.0
2014-10-03,1.95,1.97,1.925,1.97,56595.0
2014-10-06,1.905,1.935,1.855,1.855,12790.0
2014-10-07,1.855,1.97,1.855,1.86,54903.0
2014-10-08,1.86,1.88,1.86,1.88,1200.0
2014-10-09,1.86,1.86,1.86,1.86,35400.0
2014-10-10,1.825,1.825,1.825,1.825,8100.0
2014-10-14,1.835,1.95,1.835,1.95,6400.0
2014-10-15,1.9,1.9,1.89,1.89,10000.0
2014-10-16,1.855,1.855,1.835,1.845,58000.0
2014-10-17,1.88,2.015,1.88,1.995,6000.0
2014-10-20,2.04,2.04,1.935,1.935,28500.0
2014-10-21,1.935,1.95,1.915,1.925,15295.0
2014-10-22,1.925,1.995,1.925,1.935,2385.0
2014-10-23,2.015,2.015,1.97,1.98,4900.0
2014-10-24,2.015,2.015,1.97,1.995,10575.0
2014-10-27,2.015,2.07,2.015,2.07,55800.0
2014-10-28,2.045,2.105,2.005,2.005,2600.0
2014-10-29,2.025,2.025,1.97,2.025,329.0
2014-10-30,2.015,2.105,2.005,2.095,23070.0
2014-10-31,2.03,2.095,2.03,2.095,62.0
2014-11-03,1.97,2.075,1.97,2.06,600.0
2014-11-04,2.025,2.07,2.015,2.07,12606.0
2014-11-05,2.07,2.07,2.07,2.07,0.0
2014-11-06,2.06,2.06,2.06,2.06,1500.0
2014-11-07,2.06,2.105,2.05,2.105,12100.0
2014-11-10,2.105,2.105,2.105,2.105,0.0
2014-11-11,2.105,2.16,2.105,2.16,900.0
2014-11-12,2.175,2.175,2.095,2.105,6750.0
2014-11-13,2.105,2.105,2.105,2.105,0.0
2014-11-14,2.105,2.105,2.105,2.105,6300.0
2014-11-17,2.085,2.105,2.07,2.07,36375.0
2014-11-18,2.16,2.165,2.095,2.115,825.0
2014-11-19,2.075,2.075,2.075,2.075,600.0
2014-11-20,2.07,2.075,2.07,2.07,5860.0
2014-11-21,2.085,2.095,2.06,2.06,4665.0
2014-11-24,2.115,2.115,2.07,2.095,4150.0
2014-11-25,2.095,2.105,2.06,2.06,19100.0
2014-11-26,2.06,2.06,2.06,2.06,2000.0
2014-11-27,2.06,2.06,2.015,2.025,7600.0
2014-11-28,2.095,2.095,1.97,2.095,3225.0
2014-12-01,2.115,2.115,2.115,2.115,300.0
2014-12-02,2.04,2.07,2.04,2.07,2200.0
2014-12-03,1.96,2.095,1.96,2.095,13100.0
2014-12-04,1.935,1.99,1.925,1.99,8500.0
2014-12-05,2.115,2.115,1.96,1.99,32300.0
2014-12-08,1.99,2.05,1.96,1.97,11975.0
2014-12-09,1.9,1.935,1.88,1.925,21500.0
2014-12-10,1.905,1.905,1.905,1.905,2000.0
2014-12-11,1.925,1.925,1.925,1.925,350.0
2014-12-12,1.935,1.935,1.925,1.925,20000.0
2014-12-15,1.925,1.925,1.925,1.925,15700.0
2014-12-16,1.915,1.925,1.9,1.905,11200.0
2014-12-17,1.925,1.945,1.925,1.925,6625.0
2014-12-18,1.925,1.925,1.9,1.9,18600.0
2014-12-19,1.9,1.925,1.9,1.925,30250.0
2014-12-22,1.925,1.925,1.88,1.88,30800.0
2014-12-23,1.88,1.925,1.88,1.925,31500.0
2014-12-24,1.915,1.925,1.915,1.915,225.0
2014-12-29,1.88,1.925,1.88,1.88,2071.0
2014-12-30,1.87,1.87,1.87,1.87,3045.0
2014-12-31,1.835,2.085,1.8,2.085,18092.0
2015-01-02,2.085,2.085,2.085,2.085,0.0
2015-01-05,1.9,2.085,1.9,2.085,25.0
2015-01-06,2.085,2.085,2.085,2.085,0.0
2015-01-07,2.085,2.085,2.085,2.085,0.0
2015-01-08,2.085,2.085,2.085,2.085,0.0
2015-01-09,2.085,2.085,2.085,2.085,0.0
2015-01-12,1.905,1.905,1.88,1.88,12843.0
2015-01-13,1.89,1.89,1.88,1.88,4500.0
2015-01-14,1.98,1.995,1.89,1.89,6854.0
2015-01-15,1.9,1.9,1.88,1.88,12700.0
2015-01-16,1.98,1.99,1.98,1.99,500.0
2015-01-19,1.99,1.99,1.99,1.99,0.0
2015-01-20,1.89,1.89,1.88,1.88,7163.0
2015-01-21,1.88,1.88,1.88,1.88,3058.0
2015-01-22,1.89,1.89,1.89,1.89,1825.0
2015-01-23,1.88,1.88,1.88,1.88,1570.0
2015-01-26,1.88,1.88,1.88,1.88,8200.0
2015-01-27,1.88,1.88,1.88,1.88,1000.0
2015-01-28,1.88,1.88,1.88,1.88,100.0
2015-01-29,1.89,2.015,1.89,1.97,32700.0
2015-01-30,1.97,1.98,1.97,1.97,60100.0
2015-02-02,1.97,1.97,1.97,1.97,0.0
2015-02-03,1.935,2.015,1.935,2.015,11250.0
2015-02-04,2.05,2.06,2.015,2.015,4420.0
2015-02-05,2.12,2.12,2.12,2.12,450.0
2015-02-06,2.105,2.105,2.06,2.105,1350.0
2015-02-09,2.105,2.105,2.105,2.105,0.0
2015-02-10,2.15,2.15,2.15,2.15,225.0
2015-02-11,2.15,2.15,2.14,2.15,201.0
2015-02-12,2.085,2.15,2.075,2.15,1200.0
2015-02-13,2.07,2.07,2.06,2.06,2400.0
2015-02-17,1.925,1.925,1.925,1.925,300.0
2015-02-18,1.98,2.005,1.97,2.005,2800.0
2015-02-19,2.005,2.105,2.005,2.105,4650.0
2015-02-20,2.095,2.105,2.095,2.105,1100.0
2015-02-23,2.07,2.07,2.07,2.07,723.0
2015-02-24,2.105,2.14,2.015,2.015,5486.0
2015-02-25,2.03,2.03,1.995,1.995,18670.0
2015-02-26,2.015,2.015,1.97,1.97,9730.0
2015-02-27,1.99,2.14,1.96,2.13,4066.0
2015-03-02,2.14,2.14,2.14,2.14,300.0
2015-03-03,2.14,2.15,2.06,2.15,3581.0
2015-03-04,2.105,2.355,2.105,2.355,10501.0
2015-03-05,2.31,2.31,2.165,2.31,2094.0
2015-03-06,2.185,2.195,2.085,2.085,6550.0
2015-03-09,2.15,2.15,2.115,2.14,6194.0
2015-03-10,2.15,2.185,2.14,2.14,5200.0
2015-03-11,2.095,2.14,2.095,2.105,7500.0
2015-03-12,2.105,2.105,2.095,2.105,15905.0
2015-03-13,2.105,2.105,2.105,2.105,1000.0
2015-03-16,2.105,2.105,2.105,2.105,900.0
2015-03-17,2.105,2.105,2.105,2.105,3000.0
2015-03-18,2.12,2.29,2.115,2.24,5600.0
2015-03-19,2.23,2.24,2.195,2.195,3400.0
2015-03-20,2.195,2.24,2.195,2.24,1000.0
2015-03-23,2.24,2.24,2.24,2.24,0.0
2015-03-24,2.22,2.23,2.195,2.195,1350.0
2015-03-25,2.195,2.195,2.195,2.195,0.0
2015-03-26,2.12,2.195,2.12,2.195,50.0
2015-03-27,2.12,2.12,2.12,2.12,600.0
2015-03-30,2.12,2.12,2.095,2.095,11950.0
2015-03-31,2.15,2.22,2.085,2.22,6720.0
2015-04-01,2.22,2.22,2.22,2.22,0.0
2015-04-02,2.22,2.22,2.22,2.22,0.0
2015-04-06,2.105,2.105,2.105,2.105,2100.0
2015-04-07,2.105,2.105,2.105,2.105,0.0
2015-04-08,2.07,2.07,2.07,2.07,420.0
2015-04-09,2.025,2.23,2.025,2.06,15094.0
2015-04-10,2.105,2.195,2.105,2.105,1409.0
2015-04-13,2.105,2.105,2.105,2.105,0.0
2015-04-14,2.175,2.175,2.06,2.06,5750.0
2015-04-15,2.06,2.06,2.06,2.06,4200.0
2015-04-16,2.06,2.06,2.06,2.06,3700.0
2015-04-17,2.06,2.175,1.995,2.06,12858.0
2015-04-20,2.05,2.06,2.05,2.06,3700.0
2015-04-21,1.95,2.015,1.95,1.97,7605.0
2015-04-22,2.06,2.095,2.06,2.095,2900.0
2015-04-23,2.095,2.105,2.095,2.105,1000.0
2015-04-24,2.105,2.105,2.105,2.105,0.0
2015-04-27,2.06,2.105,2.06,2.105,900.0
2015-04-28,2.105,2.115,2.07,2.07,5000.0
2015-04-29,2.115,2.115,2.115,2.115,1200.0
2015-04-30,2.115,2.115,2.115,2.115,0.0
2015-05-01,2.06,2.07,2.025,2.07,4600.0
2015-05-04,2.03,2.03,2.025,2.025,400.0
2015-05-05,2.025,2.03,2.025,2.025,6900.0
2015-05-06,2.025,2.025,2.025,2.025,4600.0
2015-05-07,2.03,2.03,2.025,2.025,1000.0
2015-05-08,2.025,2.025,2.025,2.025,0.0
2015-05-11,2.025,2.025,2.025,2.025,4500.0
2015-05-12,2.07,2.07,2.07,2.07,300.0
2015-05-13,2.07,2.07,2.07,2.07,0.0
2015-05-14,2.07,2.07,2.025,2.025,1015.0
2015-05-15,2.07,2.07,2.025,2.025,5320.0
2015-05-19,2.025,2.025,2.025,2.025,1909.0
2015-05-20,2.025,2.025,2.025,2.025,10500.0
2015-05-21,2.025,2.025,2.025,2.025,2500.0
2015-05-22,2.025,2.025,2.025,2.025,0.0
2015-05-25,2.03,2.07,2.025,2.025,2500.0
2015-05-26,2.06,2.07,2.025,2.025,6200.0
2015-05-27,2.025,2.025,2.025,2.025,1100.0
2015-05-28,2.07,2.07,2.07,2.07,8000.0
2015-05-29,2.07,2.115,2.07,2.115,2000.0
2015-06-01,2.115,2.115,2.115,2.115,0.0
2015-06-02,2.07,2.105,2.07,2.07,1700.0
2015-06-03,2.07,2.07,2.07,2.07,0.0
2015-06-04,2.07,2.07,2.07,2.07,500.0
2015-06-05,2.07,2.07,2.07,2.07,0.0
2015-06-08,2.07,2.075,2.07,2.07,1900.0
2015-06-09,2.025,2.025,2.025,2.025,1400.0
2015-06-10,2.04,2.04,2.025,2.025,39700.0
2015-06-11,2.025,2.04,2.025,2.04,14650.0
2015-06-12,2.025,2.025,2.025,2.025,400.0
2015-06-15,2.025,2.025,2.025,2.025,1000.0
2015-06-16,2.025,2.025,2.025,2.025,700.0
2015-06-17,2.025,2.03,2.025,2.025,25960.0
2015-06-18,2.025,2.025,2.025,2.025,11700.0
2015-06-19,2.025,2.025,2.025,2.025,13000.0
2015-06-22,2.025,2.05,2.025,2.05,1000.0
2015-06-23,2.025,2.05,2.025,2.05,2675.0
2015-06-24,2.025,2.05,1.495,2.05,12900.0
2015-06-25,1.98,1.995,1.98,1.995,1100.0
2015-06-26,1.98,2.03,1.98,2.03,5550.0
2015-06-29,2.03,2.05,1.98,2.05,1700.0
2015-06-30,2.05,2.095,2.05,2.095,1200.0
2015-07-02,2.095,2.095,2.095,2.095,0.0
2015-07-03,1.985,1.985,1.98,1.98,1300.0
2015-07-06,1.98,1.98,1.98,1.98,300.0
2015-07-07,1.98,1.98,1.98,1.98,0.0
2015-07-08,1.98,1.98,1.98,1.98,400.0
2015-07-09,1.985,1.985,1.98,1.98,4500.0
2015-07-10,1.98,1.98,1.98,1.98,0.0
2015-07-13,2.025,2.025,1.985,1.985,105.0
2015-07-14,1.985,1.985,1.985,1.985,0.0
2015-07-15,2.025,2.06,2.025,2.025,765.0
2015-07-16,2.025,2.06,2.025,2.06,1276.0
2015-07-17,2.06,2.06,2.06,2.06,0.0
2015-07-20,2.075,2.115,2.075,2.115,1625.0
2015-07-21,2.025,2.025,1.985,2.025,6395.0
2015-07-22,2.025,2.025,1.98,1.98,10300.0
2015-07-23,1.985,1.985,1.94,1.94,34900.0
2015-07-24,1.94,1.94,1.94,1.94,2400.0
2015-07-27,2.06,2.06,2.005,2.025,4708.0
2015-07-28,2.025,2.025,2.025,2.025,0.0
2015-07-29,1.935,1.98,1.935,1.94,21000.0
2015-07-30,1.98,1.98,1.805,1.89,15800.0
2015-07-31,1.89,1.95,1.89,1.94,1675.0
2015-08-04,1.905,1.915,1.88,1.89,12600.0
2015-08-05,1.89,1.89,1.89,1.89,0.0
2015-08-06,1.89,1.89,1.89,1.89,5800.0
2015-08-07,1.97,1.97,1.89,1.89,3255.0
2015-08-10,1.815,1.98,1.815,1.815,1424.0
2015-08-11,1.89,1.89,1.89,1.89,5000.0
2015-08-12,1.89,1.98,1.89,1.97,11100.0
2015-08-13,1.94,2.295,1.94,2.295,17250.0
2015-08-14,2.25,2.25,2.12,2.25,15250.0
2015-08-17,2.24,2.24,2.24,2.24,400.0
2015-08-18,2.24,2.24,2.24,2.24,0.0
2015-08-19,2.24,2.24,2.24,2.24,0.0
2015-08-20,2.005,2.085,1.995,2.03,6000.0
2015-08-21,2.025,2.115,2.025,2.115,2400.0
2015-08-24,2.07,2.075,1.98,2.025,18000.0
2015-08-25,2.03,2.03,2.025,2.025,3200.0
2015-08-26,1.98,2.07,1.935,2.07,19900.0
2015-08-27,2.06,2.205,2.06,2.085,50100.0
2015-08-28,2.105,2.115,2.06,2.06,4000.0
2015-08-31,2.06,2.06,2.06,2.06,0.0
2015-09-01,2.07,2.14,2.07,2.14,12300.0
2015-09-02,2.14,2.14,2.14,2.14,0.0
2015-09-03,2.14,2.16,2.07,2.16,6800.0
2015-09-04,2.175,2.175,2.165,2.165,400.0
2015-09-08,2.095,2.205,2.095,2.205,5825.0
2015-09-09,2.205,2.205,2.205,2.205,0.0
2015-09-10,2.16,2.16,2.16,2.16,10450.0
2015-09-11,2.195,2.205,2.16,2.16,22550.0
2015-09-14,2.115,2.115,2.115,2.115,1000.0
2015-09-15,2.16,2.16,2.16,2.16,10000.0
2015-09-16,2.175,2.175,2.165,2.165,1000.0
2015-09-17,2.165,2.205,2.16,2.16,6000.0
2015-09-18,2.16,2.16,2.16,2.16,0.0
2015-09-21,2.205,2.22,2.195,2.22,14200.0
2015-09-22,2.23,2.25,2.165,2.21,47416.0
2015-09-23,2.21,2.25,2.21,2.25,3500.0
2015-09-24,2.25,2.25,2.25,2.25,500.0
2015-09-25,2.25,2.25,2.25,2.25,1100.0
2015-09-28,2.255,2.255,2.22,2.255,8900.0
2015-09-29,2.21,2.22,2.095,2.21,22000.0
2015-09-30,2.23,2.275,2.21,2.21,22400.0
2015-10-01,2.21,2.21,2.21,2.21,0.0
2015-10-02,2.165,2.195,2.165,2.165,310.0
2015-10-05,2.21,2.255,2.165,2.255,4800.0
2015-10-06,2.195,2.255,2.185,2.195,7200.0
2015-10-07,2.23,2.24,2.23,2.24,22400.0
2015-10-08,2.22,2.25,2.21,2.21,18530.0
2015-10-09,2.25,2.265,2.24,2.25,3710.0
2015-10-13,2.25,2.255,2.25,2.255,5200.0
2015-10-14,2.255,2.255,2.255,2.255,6100.0
2015-10-15,2.265,2.265,2.22,2.22,9167.0
2015-10-16,2.255,2.255,2.22,2.255,7401.0
2015-10-19,2.22,2.23,2.22,2.22,17000.0
2015-10-20,2.285,2.295,2.285,2.295,1000.0
2015-10-21,2.295,2.295,2.25,2.295,915.0
2015-10-22,2.285,2.295,2.285,2.295,1000.0
2015-10-23,2.295,2.295,2.295,2.295,0.0
2015-10-26,2.255,2.255,2.255,2.255,1000.0
2015-10-27,2.255,2.275,2.255,2.275,28540.0
2015-10-28,2.295,2.3,2.295,2.295,5400.0
2015-10-29,2.33,2.365,2.33,2.345,7100.0
2015-10-30,2.365,2.365,2.365,2.365,8300.0
2015-11-02,2.33,2.575,2.33,2.575,34790.0
2015-11-03,2.42,2.52,2.42,2.455,8600.0
2015-11-04,2.455,2.455,2.455,2.455,0.0
2015-11-05,2.485,2.485,2.475,2.485,14200.0
2015-11-06,2.435,2.545,2.435,2.545,6900.0
2015-11-09,2.42,2.465,2.42,2.435,10910.0
2015-11-10,2.43,2.485,2.43,2.435,6700.0
2015-11-11,2.39,2.49,2.39,2.475,9400.0
2015-11-12,2.445,2.49,2.445,2.445,2400.0
2015-11-13,2.485,2.485,2.475,2.485,20285.0
2015-11-16,2.485,2.485,2.485,2.485,0.0
2015-11-17,2.485,2.485,2.435,2.435,1300.0
2015-11-18,2.435,2.435,2.435,2.435,1100.0
2015-11-19,2.475,2.485,2.475,2.485,8700.0
2015-11-20,2.445,2.49,2.445,2.485,500.0
2015-11-23,2.435,2.485,2.4,2.485,6200.0
2015-11-24,2.475,2.485,2.475,2.485,3700.0
2015-11-25,2.43,2.485,2.43,2.485,2800.0
2015-11-26,2.485,2.485,2.485,2.485,0.0
2015-11-27,2.51,2.51,2.51,2.51,159.0
2015-11-30,2.445,2.51,2.445,2.51,1365.0
2015-12-01,2.4,2.445,2.4,2.435,47200.0
2015-12-02,2.455,2.455,2.455,2.455,1100.0
2015-12-03,2.475,2.485,2.475,2.485,4600.0
2015-12-04,2.485,2.485,2.485,2.485,5000.0
2015-12-07,2.475,2.485,2.475,2.485,1800.0
2015-12-08,2.49,2.49,2.49,2.49,1000.0
2015-12-09,2.485,2.485,2.435,2.485,7640.0
2015-12-10,2.53,2.71,2.53,2.71,47728.0
2015-12-11,2.7,2.715,2.7,2.71,6605.0
2015-12-14,2.71,2.725,2.655,2.71,10448.0
2015-12-15,2.71,2.71,2.535,2.62,3000.0
2015-12-16,2.61,2.62,2.61,2.62,12100.0
2015-12-17,2.62,2.665,2.62,2.665,800.0
2015-12-18,2.69,2.69,2.62,2.665,5150.0
2015-12-21,2.625,2.635,2.625,2.625,7700.0
2015-12-22,2.625,2.625,2.62,2.62,6570.0
2015-12-23,2.635,2.645,2.635,2.645,38700.0
2015-12-24,2.62,2.62,2.62,2.62,2000.0
2015-12-29,2.62,2.62,2.62,2.62,0.0
2015-12-30,2.665,2.665,2.62,2.62,10921.0
2015-12-31,2.62,2.655,2.62,2.655,5600.0
2016-01-04,2.655,2.71,2.655,2.71,2385.0
2016-01-05,2.655,2.755,2.655,2.735,44565.0
2016-01-06,2.69,2.735,2.69,2.735,30.0
2016-01-07,2.655,2.655,2.61,2.62,10968.0
2016-01-08,2.635,2.635,2.625,2.625,1030.0
2016-01-11,2.625,2.635,2.62,2.635,4100.0
2016-01-12,2.62,2.625,2.62,2.62,9600.0
2016-01-13,2.645,2.645,2.62,2.645,98200.0
2016-01-14,2.645,2.645,2.62,2.645,114500.0
2016-01-15,2.62,2.645,2.62,2.62,7802.0
2016-01-18,2.62,2.62,2.62,2.62,0.0
2016-01-19,2.625,2.665,2.625,2.665,8100.0
2016-01-20,2.69,2.69,2.645,2.665,23270.0
2016-01-21,2.665,2.67,2.665,2.665,5800.0
2016-01-22,2.68,2.755,2.68,2.725,32740.0
2016-01-25,2.71,2.755,2.71,2.755,2300.0
2016-01-26,2.755,2.815,2.755,2.815,19750.0
2016-01-27,2.845,2.845,2.77,2.8,20390.0
2016-01-28,2.815,2.815,2.815,2.815,160.0
2016-01-29,2.815,2.815,2.815,2.815,0.0
2016-02-01,2.815,2.815,2.815,2.815,0.0
2016-02-02,2.725,2.725,2.71,2.71,8325.0
2016-02-03,2.71,2.71,2.71,2.71,0.0
2016-02-04,2.62,2.755,2.62,2.715,3550.0
2016-02-05,2.71,2.725,2.71,2.715,2600.0
2016-02-08,2.71,2.71,2.71,2.71,18850.0
2016-02-09,2.67,2.67,2.665,2.665,20080.0
2016-02-10,2.71,2.715,2.665,2.665,17800.0
2016-02-11,2.655,2.71,2.62,2.71,94386.0
2016-02-12,2.71,2.71,2.71,2.71,0.0
2016-02-16,2.71,2.71,2.665,2.71,18000.0
2016-02-17,2.645,2.71,2.645,2.71,68400.0
2016-02-18,2.7,2.755,2.665,2.71,127500.0
2016-02-19,2.665,2.665,2.665,2.665,2600.0
2016-02-22,2.71,2.71,2.71,2.71,69600.0
2016-02-23,2.665,2.71,2.665,2.67,24200.0
2016-02-24,2.725,2.725,2.67,2.71,17700.0
2016-02-25,2.71,2.725,2.67,2.725,1168.0
2016-02-26,2.665,2.715,2.665,2.715,5500.0
2016-02-29,2.68,2.68,2.68,2.68,10200.0
2016-03-01,2.735,2.735,2.69,2.735,400.0
2016-03-02,2.735,2.735,2.735,2.735,0.0
2016-03-03,2.715,2.77,2.715,2.755,5200.0
2016-03-04,2.755,2.755,2.71,2.71,13000.0
2016-03-07,2.71,2.735,2.71,2.735,18913.0
2016-03-08,2.69,2.71,2.69,2.71,400.0
2016-03-09,2.71,2.71,2.7,2.7,6700.0
2016-03-10,2.7,2.71,2.7,2.71,50200.0
2016-03-11,2.71,2.715,2.71,2.71,4800.0
2016-03-14,2.71,2.715,2.71,2.71,10700.0
2016-03-15,2.71,2.71,2.71,2.71,1800.0
2016-03-16,2.71,2.71,2.71,2.71,1000.0
2016-03-17,2.735,2.735,2.735,2.735,200.0
2016-03-18,2.71,2.735,2.71,2.735,60300.0
2016-03-21,2.71,2.755,2.71,2.755,18600.0
2016-03-22,2.755,2.755,2.755,2.755,0.0
2016-03-23,2.755,2.755,2.755,2.755,0.0
2016-03-24,2.725,2.745,2.725,2.745,300.0
2016-03-28,2.71,2.71,2.71,2.71,1500.0
2016-03-29,2.71,2.755,2.71,2.715,13900.0
2016-03-30,2.78,2.86,2.78,2.855,7570.0
2016-03-31,2.87,2.87,2.8,2.8,11100.0
2016-04-01,2.8,2.8,2.8,2.8,243.0
2016-04-04,2.8,2.8,2.71,2.755,47211.0
2016-04-05,2.755,2.755,2.755,2.755,500.0
2016-04-06,2.755,2.755,2.7,2.71,77550.0
2016-04-07,2.71,2.71,2.7,2.71,70311.0
2016-04-08,2.71,2.71,2.71,2.71,11600.0
2016-04-11,2.9,2.9,2.725,2.725,2400.0
2016-04-12,2.725,2.725,2.725,2.725,0.0
2016-04-13,2.755,2.78,2.755,2.755,24000.0
2016-04-14,2.8,2.905,2.755,2.8,239680.0
2016-04-15,2.845,2.845,2.71,2.715,13544.0
2016-04-18,2.71,2.755,2.71,2.755,16100.0
2016-04-19,2.755,2.755,2.755,2.755,32500.0
2016-04-20,2.755,2.8,2.755,2.8,656.0
2016-04-21,2.8,2.8,2.8,2.8,0.0
2016-04-22,2.76,2.8,2.76,2.8,300.0
2016-04-25,2.8,2.815,2.8,2.815,8600.0
2016-04-26,2.81,2.81,2.745,2.745,86600.0
2016-04-27,2.8,2.8,2.79,2.79,200.0
2016-04-28,2.67,2.68,2.655,2.67,2237.0
2016-04-29,2.665,2.68,2.625,2.68,65463.0
2016-05-02,2.755,2.755,2.69,2.715,1500.0
2016-05-03,2.715,2.715,2.715,2.715,0.0
2016-05-04,2.715,2.715,2.715,2.715,0.0
2016-05-05,2.715,2.715,2.715,2.715,0.0
2016-05-06,2.69,2.71,2.69,2.71,5500.0
2016-05-09,2.7,2.7,2.67,2.67,9950.0
2016-05-10,2.67,2.67,2.67,2.67,750.0
2016-05-11,2.68,2.68,2.68,2.68,1185.0
2016-05-12,2.71,2.71,2.655,2.68,15000.0
2016-05-13,2.68,2.68,2.68,2.68,0.0
2016-05-16,2.715,2.76,2.69,2.7,45634.0
2016-05-17,2.715,2.755,2.71,2.715,17403.0
2016-05-18,2.71,2.745,2.71,2.745,2300.0
2016-05-19,2.715,2.755,2.715,2.715,859.0
2016-05-20,2.71,2.715,2.7,2.715,43150.0
2016-05-24,2.715,2.745,2.715,2.745,3300.0
2016-05-25,2.745,2.76,2.745,2.76,900.0
2016-05-26,2.715,2.755,2.715,2.755,200.0
2016-05-27,2.715,2.76,2.715,2.76,3100.0
2016-05-30,2.76,2.76,2.76,2.76,0.0
2016-05-31,2.71,2.71,2.71,2.71,200.0
2016-06-01,2.71,2.755,2.71,2.715,15308.0
2016-06-02,2.715,2.715,2.715,2.715,2000.0
2016-06-03,2.715,2.89,2.715,2.78,65700.0
2016-06-06,2.725,2.755,2.69,2.755,44200.0
2016-06-07,2.745,2.8,2.715,2.715,16890.0
2016-06-08,2.715,2.78,2.715,2.78,4800.0
2016-06-09,2.725,2.835,2.665,2.825,226750.0
2016-06-10,2.855,2.9,2.825,2.9,13750.0
2016-06-13,2.9,2.945,2.9,2.9,31250.0
2016-06-14,2.86,2.905,2.86,2.86,4600.0
2016-06-15,2.77,2.855,2.715,2.715,18900.0
2016-06-16,2.725,2.8,2.715,2.755,46450.0
2016-06-17,2.755,2.755,2.755,2.755,0.0
2016-06-20,2.745,2.745,2.715,2.715,2320.0
2016-06-21,2.67,2.715,2.67,2.715,5600.0
2016-06-22,2.665,2.67,2.625,2.625,1800.0
2016-06-23,2.7,2.71,2.7,2.71,1000.0
2016-06-24,2.7,2.71,2.7,2.7,500.0
2016-06-27,2.69,2.7,2.69,2.69,150.0
2016-06-28,2.69,2.69,2.69,2.69,19800.0
2016-06-29,2.58,2.68,2.58,2.59,3800.0
2016-06-30,2.59,2.59,2.59,2.59,0.0
2016-07-04,2.59,2.59,2.59,2.59,0.0
2016-07-05,2.625,2.69,2.625,2.69,3300.0
2016-07-06,2.67,2.67,2.62,2.62,14200.0
2016-07-07,2.625,2.625,2.49,2.5,35900.0
2016-07-08,2.58,2.58,2.58,2.58,3000.0
2016-07-11,2.58,2.58,2.57,2.57,15130.0
2016-07-12,2.565,2.635,2.51,2.555,32600.0
2016-07-13,2.555,2.555,2.49,2.49,28660.0
2016-07-14,2.475,2.475,2.255,2.355,71600.0
2016-07-15,2.345,2.355,2.265,2.345,26300.0
2016-07-18,2.345,2.345,2.345,2.345,2200.0
2016-07-19,2.355,2.355,2.355,2.355,1900.0
2016-07-20,2.355,2.355,2.345,2.345,2800.0
2016-07-21,2.345,2.4,2.32,2.4,1100.0
2016-07-22,2.365,2.4,2.365,2.4,5400.0
2016-07-25,2.4,2.42,2.265,2.42,47600.0
2016-07-26,2.42,2.42,2.42,2.42,0.0
2016-07-27,2.39,2.39,2.365,2.39,1000.0
2016-07-28,2.39,2.41,2.355,2.41,1000.0
2016-07-29,2.39,2.39,2.335,2.345,5950.0
2016-08-02,2.355,2.355,2.355,2.355,900.0
2016-08-03,2.355,2.355,2.355,2.355,300.0
2016-08-04,2.355,2.355,2.355,2.355,0.0
2016-08-05,2.355,2.355,2.355,2.355,250.0
2016-08-08,2.33,2.33,2.31,2.31,12700.0
2016-08-09,2.3,2.3,2.145,2.22,114000.0
2016-08-10,2.23,2.235,2.22,2.22,39300.0
2016-08-11,2.235,2.265,2.235,2.265,23850.0
2016-08-12,2.265,2.265,2.265,2.265,800.0
2016-08-15,2.265,2.265,2.265,2.265,0.0
2016-08-16,2.265,2.265,2.265,2.265,7400.0
2016-08-17,2.265,2.265,2.265,2.265,5200.0
2016-08-18,2.265,2.275,2.23,2.275,25200.0
2016-08-19,2.265,2.28,2.265,2.28,1800.0
2016-08-22,2.375,2.375,2.31,2.32,7425.0
2016-08-23,2.33,2.33,2.32,2.32,3100.0
2016-08-24,2.33,2.355,2.33,2.355,8300.0
2016-08-25,2.38,2.38,2.365,2.38,1500.0
2016-08-26,2.4,2.4,2.375,2.39,6700.0
2016-08-29,2.465,2.465,2.355,2.355,13200.0
2016-08-30,2.365,2.445,2.365,2.42,30900.0
2016-08-31,2.41,2.48,2.41,2.48,1900.0
2016-09-01,2.455,2.62,2.455,2.57,9700.0
2016-09-02,2.57,2.57,2.555,2.555,3550.0
2016-09-06,2.565,2.565,2.545,2.545,4700.0
2016-09-07,2.6,2.6,2.555,2.555,3800.0
2016-09-08,2.555,2.555,2.555,2.555,0.0
2016-09-09,2.565,2.565,2.565,2.565,600.0
2016-09-12,2.535,2.58,2.535,2.555,5115.0
2016-09-13,2.6,2.635,2.6,2.625,18100.0
2016-09-14,2.625,2.665,2.625,2.665,4000.0
2016-09-15,2.625,2.635,2.58,2.58,24000.0
2016-09-16,2.58,2.58,2.58,2.58,0.0
2016-09-19,2.665,2.665,2.59,2.59,1645.0
2016-09-20,2.59,2.59,2.59,2.59,0.0
2016-09-21,2.61,2.62,2.6,2.6,600.0
2016-09-22,2.58,2.6,2.58,2.6,11700.0
2016-09-23,2.59,2.62,2.59,2.59,235.0
2016-09-26,2.59,2.59,2.58,2.58,12500.0
2016-09-27,2.58,2.58,2.58,2.58,19490.0
2016-09-28,2.59,2.625,2.59,2.59,17196.0
2016-09-29,2.59,2.59,2.59,2.59,0.0
2016-09-30,2.59,2.645,2.59,2.645,10051.0
2016-10-03,2.655,2.655,2.61,2.61,240.0
2016-10-04,2.755,2.865,2.755,2.82,46400.0
2016-10-05,2.735,2.755,2.725,2.725,2920.0
2016-10-06,2.725,2.725,2.6,2.71,34920.0
2016-10-07,2.71,2.71,2.71,2.71,0.0
2016-10-11,2.7,2.7,2.625,2.625,2200.0
2016-10-12,2.68,2.68,2.68,2.68,3000.0
2016-10-13,2.68,2.69,2.68,2.68,5400.0
2016-10-14,2.68,2.68,2.68,2.68,0.0
2016-10-17,2.68,2.68,2.68,2.68,2500.0
2016-10-18,2.68,2.745,2.68,2.745,24755.0
2016-10-19,2.745,2.745,2.745,2.745,0.0
2016-10-20,2.69,2.71,2.69,2.71,1800.0
2016-10-21,2.725,2.725,2.7,2.725,4944.0
2016-10-24,2.725,2.725,2.725,2.725,0.0
2016-10-25,2.71,2.71,2.7,2.71,7500.0
2016-10-26,2.725,2.725,2.725,2.725,1000.0
2016-10-27,2.7,2.7,2.68,2.68,8680.0
2016-10-28,2.645,2.69,2.635,2.635,4910.0
2016-10-31,2.545,2.81,2.545,2.735,33450.0
2016-11-01,2.735,2.745,2.68,2.68,20585.0
2016-11-02,2.7,2.725,2.7,2.725,1500.0
2016-11-03,2.67,2.67,2.67,2.67,500.0
2016-11-04,2.635,2.635,2.535,2.535,3030.0
2016-11-07,2.7,2.7,2.6,2.6,700.0
2016-11-08,2.6,2.6,2.6,2.6,0.0
2016-11-09,2.69,2.7,2.57,2.68,5292.0
2016-11-10,2.7,2.7,2.61,2.645,10538.0
2016-11-11,2.655,2.7,2.655,2.7,4100.0
2016-11-14,2.655,2.655,2.565,2.565,7450.0
2016-11-15,2.62,2.655,2.62,2.655,1250.0
2016-11-16,2.655,2.655,2.655,2.655,0.0
2016-11-17,2.58,2.58,2.58,2.58,100.0
2016-11-18,2.655,2.7,2.655,2.7,1600.0
2016-11-21,2.71,2.71,2.7,2.71,1475.0
2016-11-22,2.71,2.77,2.68,2.68,8625.0
2016-11-23,2.68,2.68,2.68,2.68,0.0
2016-11-24,2.725,2.755,2.725,2.755,2590.0
2016-11-25,2.725,2.755,2.725,2.755,50.0
2016-11-28,2.77,2.77,2.725,2.745,2100.0
2016-11-29,2.72,2.725,2.72,2.725,5500.0
2016-11-30,2.69,2.77,2.62,2.62,6300.0
2016-12-01,2.62,2.62,2.62,2.62,0.0
2016-12-02,2.765,2.82,2.665,2.665,5700.0
2016-12-05,2.665,2.665,2.665,2.665,0.0
2016-12-06,2.67,2.67,2.67,2.67,3500.0
2016-12-07,2.67,2.67,2.67,2.67,0.0
2016-12-08,2.6,2.635,2.57,2.635,21800.0
2016-12-09,2.645,2.645,2.645,2.645,800.0
2016-12-12,2.665,2.665,2.665,2.665,500.0
2016-12-13,2.655,2.655,2.655,2.655,400.0
2016-12-14,2.665,2.665,2.655,2.655,5000.0
2016-12-15,2.655,2.655,2.655,2.655,0.0
2016-12-16,2.67,2.67,2.67,2.67,1000.0
2016-12-19,2.67,2.67,2.67,2.67,0.0
2016-12-20,2.735,2.735,2.735,2.735,300.0
2016-12-21,2.61,2.735,2.61,2.735,50.0
2016-12-22,2.735,2.735,2.735,2.735,0.0
2016-12-23,2.61,2.625,2.6,2.625,830.0
2016-12-28,2.665,2.665,2.635,2.635,1900.0
2016-12-29,2.61,2.61,2.61,2.61,1800.0
2016-12-30,2.61,2.635,2.61,2.635,4600.0
2017-01-03,2.635,2.635,2.61,2.62,15500.0
2017-01-04,2.635,2.635,2.635,2.635,2443.0
2017-01-05,2.68,2.68,2.635,2.635,1600.0
2017-01-06,2.635,2.68,2.635,2.635,7580.0
2017-01-09,2.635,2.645,2.635,2.635,1200.0
2017-01-10,2.635,2.635,2.635,2.635,0.0
2017-01-11,2.61,2.72,2.6,2.72,1100.0
2017-01-12,2.7,2.7,2.7,2.7,1000.0
2017-01-13,2.635,2.635,2.635,2.635,3085.0
2017-01-16,2.7,2.7,2.7,2.7,500.0
2017-01-17,2.7,2.7,2.7,2.7,0.0
2017-01-18,2.635,2.635,2.635,2.635,3900.0
2017-01-19,2.635,2.635,2.635,2.635,10000.0
2017-01-20,2.625,2.635,2.625,2.635,4700.0
2017-01-23,2.635,2.635,2.635,2.635,0.0
2017-01-24,2.635,2.635,2.635,2.635,0.0
2017-01-25,2.635,2.635,2.635,2.635,1650.0
2017-01-26,2.655,2.655,2.635,2.635,1600.0
2017-01-27,2.635,2.635,2.635,2.635,1000.0
2017-01-30,2.655,2.655,2.6,2.635,4100.0
2017-01-31,2.635,2.635,2.635,2.635,3200.0
2017-02-01,2.635,2.635,2.635,2.635,2000.0
2017-02-02,2.635,2.635,2.635,2.635,8000.0
2017-02-03,2.635,2.635,2.6,2.6,1900.0
2017-02-06,2.61,2.635,2.61,2.625,2300.0
2017-02-07,2.625,2.68,2.62,2.62,1750.0
2017-02-08,2.635,2.68,2.635,2.635,12300.0
2017-02-09,2.635,2.635,2.635,2.635,0.0
2017-02-10,2.635,2.635,2.635,2.635,1400.0
2017-02-13,2.635,2.635,2.635,2.635,0.0
2017-02-14,2.635,2.635,2.635,2.635,0.0
2017-02-15,2.67,2.68,2.635,2.635,2590.0
2017-02-16,2.465,2.59,2.455,2.59,7580.0
2017-02-17,2.59,2.59,2.59,2.59,11400.0
2017-02-21,2.59,2.59,2.59,2.59,1800.0
2017-02-22,2.59,2.59,2.59,2.59,0.0
2017-02-23,2.59,2.59,2.59,2.59,0.0
2017-02-24,2.59,2.59,2.59,2.59,2700.0
2017-02-27,2.58,2.59,2.525,2.525,1700.0
2017-02-28,2.525,2.525,2.5,2.51,5279.0
2017-03-01,2.51,2.51,2.51,2.51,1700.0
2017-03-02,2.52,2.52,2.52,2.52,500.0
2017-03-03,2.5,2.52,2.5,2.52,600.0
2017-03-06,2.52,2.52,2.52,2.52,0.0
2017-03-07,2.48,2.5,2.465,2.48,3400.0
2017-03-08,2.5,2.5,2.42,2.455,4600.0
2017-03-09,2.465,2.47,2.455,2.455,1800.0
2017-03-10,2.465,2.465,2.455,2.455,400.0
2017-03-13,2.455,2.455,2.455,2.455,150.0
2017-03-14,2.5,2.5,2.5,2.5,4000.0
2017-03-15,2.455,2.455,2.455,2.455,1760.0
2017-03-16,2.455,2.455,2.455,2.455,0.0
2017-03-17,2.455,2.455,2.455,2.455,800.0
2017-03-20,2.42,2.455,2.42,2.455,2200.0
2017-03-21,2.41,2.455,2.41,2.455,1925.0
2017-03-22,2.455,2.455,2.455,2.455,1100.0
2017-03-23,2.455,2.455,2.455,2.455,0.0
2017-03-24,2.455,2.455,2.345,2.4,6800.0
2017-03-27,2.4,2.41,2.365,2.41,10000.0
2017-03-28,2.41,2.41,2.4,2.4,3800.0
2017-03-29,2.42,2.42,2.42,2.42,100.0
2017-03-30,2.42,2.42,2.42,2.42,0.0
2017-03-31,2.42,2.42,2.42,2.42,0.0
2017-04-03,2.425,2.425,2.39,2.41,1000.0
2017-04-04,2.41,2.41,2.4,2.4,1000.0
2017-04-05,2.42,2.42,2.39,2.39,3200.0
2017-04-06,2.4,2.4,2.4,2.4,500.0
2017-04-07,2.4,2.4,2.4,2.4,0.0
2017-04-10,2.4,2.41,2.365,2.4,12000.0
2017-04-11,2.39,2.39,2.39,2.39,3000.0
2017-04-12,2.39,2.39,2.39,2.39,0.0
2017-04-13,2.39,2.39,2.365,2.365,1200.0
2017-04-17,2.37,2.39,2.365,2.39,12900.0
2017-04-18,2.38,2.38,2.38,2.38,500.0
2017-04-19,2.37,2.37,2.345,2.345,1100.0
2017-04-20,2.335,2.345,2.335,2.345,3053.0
2017-04-21,2.345,2.345,2.345,2.345,0.0
2017-04-24,2.355,2.355,2.355,2.355,1000.0
2017-04-25,2.41,2.455,2.41,2.455,1400.0
2017-04-26,2.465,2.465,2.37,2.41,1700.0
2017-04-27,2.42,2.645,2.42,2.6,16350.0
2017-04-28,2.645,2.765,2.6,2.645,24460.0
2017-05-01,2.735,2.765,2.6,2.6,8875.0
2017-05-02,2.655,2.655,2.645,2.645,1100.0
2017-05-03,2.61,2.61,2.61,2.61,100.0
2017-05-04,2.6,2.6,2.6,2.6,9180.0
2017-05-05,2.675,2.675,2.6,2.6,2100.0
2017-05-08,2.58,2.58,2.535,2.535,1200.0
2017-05-09,2.535,2.535,2.535,2.535,0.0
2017-05-10,2.535,2.535,2.535,2.535,0.0
2017-05-11,2.6,2.6,2.6,2.6,300.0
2017-05-12,2.6,2.6,2.6,2.6,0.0
2017-05-15,2.6,2.6,2.6,2.6,0.0
2017-05-16,2.69,2.69,2.6,2.6,7.0
2017-05-17,2.565,2.565,2.555,2.555,1201.0
2017-05-18,2.565,2.565,2.51,2.51,1776.0
2017-05-19,2.49,2.565,2.445,2.52,4650.0
2017-05-23,2.525,2.525,2.525,2.525,750.0
2017-05-24,2.625,2.625,2.6,2.6,2300.0
2017-05-25,2.6,2.6,2.6,2.6,0.0
2017-05-26,2.6,2.6,2.6,2.6,0.0
2017-05-29,2.525,2.6,2.525,2.6,38.0
2017-05-30,2.68,2.69,2.62,2.69,5725.0
2017-05-31,2.645,2.675,2.645,2.645,22800.0
2017-06-01,2.675,2.675,2.645,2.645,1700.0
2017-06-02,2.665,2.665,2.665,2.665,2000.0
2017-06-05,2.665,2.665,2.665,2.665,0.0
2017-06-06,2.68,2.68,2.68,2.68,600.0
2017-06-07,2.635,2.645,2.635,2.645,2800.0
2017-06-08,2.68,2.69,2.68,2.69,4500.0
2017-06-09,2.68,2.68,2.68,2.68,2500.0
2017-06-12,2.635,2.635,2.635,2.635,240.0
2017-06-13,2.635,2.635,2.635,2.635,1354.0
2017-06-14,2.555,2.58,2.555,2.58,3100.0
2017-06-15,2.58,2.58,2.58,2.58,0.0
2017-06-16,2.58,2.58,2.58,2.58,0.0
2017-06-19,2.61,2.61,2.575,2.575,1200.0
2017-06-20,2.575,2.575,2.575,2.575,100.0
2017-06-21,2.625,2.69,2.575,2.575,600.0
2017-06-22,2.575,2.575,2.575,2.575,0.0
2017-06-23,2.575,2.575,2.555,2.555,3800.0
2017-06-26,2.555,2.555,2.555,2.555,0.0
2017-06-27,2.6,2.6,2.545,2.545,4400.0
2017-06-28,2.545,2.545,2.545,2.545,0.0
2017-06-29,2.545,2.545,2.545,2.545,0.0
2017-06-30,2.465,2.465,2.42,2.42,2000.0
2017-07-04,2.42,2.42,2.39,2.39,1100.0
2017-07-05,2.39,2.39,2.39,2.39,0.0
2017-07-06,2.39,2.39,2.39,2.39,0.0
2017-07-07,2.465,2.465,2.465,2.465,5025.0
2017-07-10,2.465,2.465,2.465,2.465,0.0
2017-07-11,2.47,2.47,2.465,2.465,600.0
2017-07-12,2.59,2.59,2.465,2.465,1133.0
2017-07-13,2.465,2.465,2.465,2.465,300.0
2017-07-14,2.465,2.465,2.465,2.465,0.0
2017-07-17,2.465,2.465,2.465,2.465,0.0
2017-07-18,2.47,2.47,2.465,2.465,1100.0
2017-07-19,2.465,2.465,2.465,2.465,0.0
2017-07-20,2.465,2.465,2.465,2.465,0.0
2017-07-21,2.465,2.465,2.465,2.465,200.0
2017-07-24,2.465,2.47,2.445,2.47,5100.0
2017-07-25,2.435,2.435,2.41,2.41,1900.0
2017-07-26,2.41,2.41,2.41,2.41,0.0
2017-07-27,2.41,2.41,2.41,2.41,0.0
2017-07-28,2.51,2.51,2.51,2.51,1000.0
2017-07-31,2.51,2.51,2.51,2.51,0.0
2017-08-01,2.51,2.51,2.5,2.5,26800.0
2017-08-02,2.5,2.5,2.5,2.5,3500.0
2017-08-03,2.51,2.51,2.435,2.435,8900.0
2017-08-04,2.435,2.435,2.435,2.435,0.0
2017-08-08,2.435,2.435,2.41,2.41,1300.0
2017-08-09,2.41,2.41,2.41,2.41,0.0
2017-08-10,2.41,2.41,2.41,2.41,0.0
2017-08-11,2.47,2.51,2.465,2.465,11900.0
2017-08-14,2.51,2.51,2.435,2.435,3100.0
2017-08-15,2.4,2.4,2.4,2.4,1300.0
2017-08-16,2.4,2.4,2.4,2.4,0.0
2017-08-17,2.4,2.4,2.4,2.4,0.0
2017-08-18,2.42,2.42,2.345,2.345,3300.0
2017-08-21,2.345,2.345,2.345,2.345,0.0
2017-08-22,2.345,2.345,2.345,2.345,0.0
2017-08-23,2.37,2.38,2.37,2.37,8400.0
2017-08-24,2.37,2.37,2.37,2.37,3300.0
2017-08-25,2.355,2.38,2.345,2.38,3100.0
2017-08-28,2.355,2.365,2.345,2.355,8800.0
2017-08-29,2.345,2.355,2.345,2.355,2200.0
2017-08-30,2.345,2.355,2.345,2.345,10900.0
2017-08-31,2.37,2.37,2.325,2.325,1200.0
2017-09-01,2.325,2.325,2.325,2.325,0.0
2017-09-05,2.325,2.325,2.325,2.325,0.0
2017-09-06,2.37,2.37,2.37,2.37,500.0
2017-09-07,2.37,2.37,2.37,2.37,0.0
2017-09-08,2.37,2.37,2.37,2.37,1500.0
2017-09-11,2.29,2.345,2.26,2.345,7100.0
2017-09-12,2.365,2.37,2.365,2.37,250.0
2017-09-13,2.355,2.355,2.26,2.27,950.0
2017-09-14,2.355,2.465,2.355,2.465,16300.0
2017-09-15,2.465,2.465,2.465,2.465,0.0
2017-09-18,2.38,2.39,2.38,2.39,500.0
2017-09-19,2.39,2.39,2.39,2.39,0.0
2017-09-20,2.38,2.38,2.38,2.38,1200.0
2017-09-21,2.5,2.51,2.5,2.51,1100.0
2017-09-22,2.51,2.51,2.51,2.51,0.0
2017-09-25,2.51,2.51,2.51,2.51,0.0
2017-09-26,2.51,2.51,2.51,2.51,0.0
2017-09-27,2.51,2.51,2.51,2.51,0.0
2017-09-28,2.52,2.52,2.52,2.52,0.0
2017-09-29,2.545,2.555,2.51,2.555,2900.0
2017-10-02,2.52,2.52,2.51,2.51,21300.0
2017-10-03,2.48,2.51,2.47,2.51,8700.0
2017-10-04,2.51,2.51,2.51,2.51,0.0
2017-10-05,2.455,2.465,2.455,2.455,2400.0
2017-10-06,2.455,2.455,2.455,2.455,71.0
2017-10-10,2.415,2.425,2.415,2.425,18000.0
2017-10-11,2.425,2.47,2.38,2.47,8607.0
2017-10-12,2.39,2.435,2.38,2.425,1417.0
2017-10-13,2.425,2.47,2.425,2.47,3875.0
2017-10-16,2.435,2.47,2.425,2.425,4020.0
2017-10-17,2.52,2.52,2.425,2.425,7.0
2017-10-18,2.425,2.425,2.425,2.425,0.0
2017-10-19,2.425,2.425,2.425,2.425,3720.0
2017-10-20,2.4,2.4,2.18,2.38,24800.0
2017-10-23,2.25,2.4,2.25,2.4,7950.0
2017-10-24,2.355,2.355,2.345,2.345,2000.0
2017-10-25,2.36,2.37,2.36,2.37,4100.0
2017-10-26,2.335,2.335,2.335,2.335,2000.0
2017-10-27,2.4,2.4,2.4,2.4,1000.0
2017-10-30,2.4,2.4,2.4,2.4,0.0
2017-10-31,2.425,2.425,2.4,2.4,1600.0
2017-11-01,2.4,2.4,2.36,2.39,2060.0
2017-11-02,2.37,2.38,2.37,2.38,9000.0
2017-11-03,2.39,2.39,2.38,2.38,2500.0
2017-11-06,2.38,2.38,2.38,2.38,0.0
2017-11-07,2.36,2.38,2.355,2.355,1900.0
2017-11-08,2.355,2.355,2.355,2.355,500.0
2017-11-09,2.36,2.38,2.36,2.36,1975.0
2017-11-10,2.335,2.355,2.335,2.345,2700.0
2017-11-13,2.345,2.345,2.345,2.345,0.0
2017-11-14,2.36,2.36,2.345,2.355,4700.0
2017-11-15,2.355,2.355,2.355,2.355,0.0
2017-11-16,2.355,2.355,2.355,2.355,0.0
2017-11-17,2.36,2.36,2.36,2.36,2200.0
2017-11-20,2.345,2.345,2.27,2.29,17000.0
2017-11-21,2.29,2.315,2.29,2.315,1806.0
2017-11-22,2.3,2.36,2.245,2.36,23400.0
2017-11-23,2.36,2.36,2.36,2.36,0.0
2017-11-24,2.36,2.36,2.36,2.36,0.0
2017-11-27,2.41,2.41,2.41,2.41,1000.0
2017-11-28,2.37,2.38,2.37,2.38,6300.0
2017-11-29,2.335,2.335,2.305,2.305,800.0
2017-11-30,2.37,2.38,2.335,2.335,4500.0
2017-12-01,2.315,2.315,2.29,2.305,4000.0
2017-12-04,2.27,2.27,2.27,2.27,500.0
2017-12-05,2.27,2.27,2.27,2.27,1050.0
2017-12-06,2.335,2.345,2.29,2.29,3100.0
2017-12-07,2.245,2.245,2.205,2.215,3300.0
2017-12-08,2.195,2.205,2.06,2.105,15950.0
2017-12-11,2.025,2.07,2.015,2.06,11569.0
2017-12-12,2.015,2.035,1.925,1.985,6200.0
2017-12-13,1.995,1.995,1.995,1.995,3000.0
2017-12-14,1.995,2.06,1.995,2.005,6510.0
2017-12-15,2.05,2.06,1.97,2.06,13900.0
2017-12-18,1.97,2.015,1.74,2.015,45702.0
2017-12-19,1.905,2.015,1.905,2.015,25.0
2017-12-20,1.895,1.925,1.895,1.925,1700.0
2017-12-21,1.925,1.97,1.925,1.97,6640.0
2017-12-22,1.95,1.95,1.875,1.875,5000.0
2017-12-27,2.06,2.205,1.925,2.17,2600.0
2017-12-28,2.16,2.17,2.015,2.015,5400.0
2017-12-29,1.97,1.97,1.97,1.97,100.0
2018-01-02,1.98,1.995,1.95,1.985,1900.0
2018-01-03,2.015,2.015,1.995,2.015,2200.0
2018-01-04,2.015,2.015,2.015,2.015,0.0
2018-01-05,1.97,1.97,1.97,1.97,1336.0
2018-01-08,1.98,1.98,1.97,1.97,1200.0
2018-01-09,2.09,2.09,1.96,1.96,1850.0
2018-01-10,1.96,2.015,1.96,2.015,3700.0
2018-01-11,2.015,2.035,2.015,2.035,2600.0
2018-01-12,2.015,2.06,1.925,1.96,6245.0
2018-01-15,1.98,1.98,1.98,1.98,125.0
2018-01-16,1.96,1.96,1.93,1.93,2600.0
2018-01-17,1.98,1.98,1.98,1.98,500.0
2018-01-18,1.95,1.95,1.87,1.925,10200.0
2018-01-19,1.93,1.93,1.875,1.915,9900.0
2018-01-22,1.895,1.925,1.895,1.925,1500.0
2018-01-23,1.875,1.905,1.87,1.905,6400.0
2018-01-24,1.915,1.915,1.915,1.915,100.0
2018-01-25,1.94,1.94,1.94,1.94,200.0
2018-01-26,1.94,1.94,1.94,1.94,0.0
2018-01-29,1.915,1.915,1.895,1.905,3500.0
2018-01-30,1.895,1.895,1.895,1.895,100.0
2018-01-31,1.895,1.895,1.895,1.895,0.0
2018-02-01,1.93,1.97,1.915,1.915,4400.0
2018-02-02,1.915,1.915,1.915,1.915,2010.0
2018-02-05,1.915,1.915,1.875,1.875,4500.0
2018-02-06,1.875,1.875,1.875,1.875,0.0
2018-02-07,1.895,1.895,1.885,1.885,1900.0
2018-02-08,1.96,2.015,1.96,2.015,2100.0
2018-02-09,1.885,1.885,1.885,1.885,100.0
2018-02-12,1.96,1.97,1.94,1.94,5700.0
2018-02-13,1.94,1.94,1.94,1.94,0.0
2018-02-14,1.94,1.94,1.94,1.94,1200.0
2018-02-15,1.905,1.905,1.905,1.905,900.0
2018-02-16,1.895,1.895,1.885,1.885,4900.0
2018-02-20,1.75,1.84,1.75,1.84,5825.0
2018-02-21,1.795,1.795,1.75,1.76,6700.0
2018-02-22,1.705,1.705,1.655,1.655,4600.0
2018-02-23,1.74,1.75,1.74,1.75,2900.0
2018-02-26,1.785,1.785,1.785,1.785,300.0
2018-02-27,1.785,1.785,1.785,1.785,500.0
2018-02-28,1.785,1.785,1.685,1.685,1900.0
2018-03-01,1.785,1.795,1.785,1.785,130.0
2018-03-02,1.705,1.74,1.695,1.695,2200.0
2018-03-05,1.65,1.705,1.65,1.695,723.0
2018-03-06,1.74,1.74,1.665,1.665,1200.0
2018-03-07,1.665,1.665,1.665,1.665,2000.0
2018-03-08,1.695,1.695,1.695,1.695,245.0
2018-03-09,1.72,1.74,1.72,1.74,4400.0
2018-03-12,1.74,1.74,1.74,1.74,0.0
2018-03-13,1.74,1.74,1.74,1.74,800.0
2018-03-14,1.675,1.795,1.675,1.795,2700.0
2018-03-15,1.675,1.675,1.675,1.675,200.0
2018-03-16,1.685,1.685,1.685,1.685,115.0
2018-03-19,1.74,1.74,1.695,1.695,3900.0
2018-03-20,1.695,1.695,1.695,1.695,500.0
2018-03-21,1.695,1.695,1.695,1.695,0.0
2018-03-22,1.695,1.695,1.675,1.675,600.0
2018-03-23,1.685,1.685,1.675,1.675,1000.0
2018-03-26,1.675,1.675,1.675,1.675,0.0
2018-03-27,1.655,1.695,1.65,1.695,13550.0
2018-03-28,1.71,1.74,1.71,1.74,3000.0
2018-03-29,1.74,1.74,1.74,1.74,0.0
2018-04-02,1.675,1.695,1.665,1.695,1550.0
2018-04-03,1.675,1.695,1.65,1.695,8566.0
2018-04-04,1.685,1.695,1.65,1.695,7740.0
2018-04-05,1.695,1.695,1.695,1.695,300.0
2018-04-06,1.695,1.695,1.695,1.695,0.0
2018-04-09,1.695,1.695,1.685,1.695,440.0
2018-04-10,1.655,1.655,1.65,1.65,1400.0
2018-04-11,1.65,1.65,1.65,1.65,0.0
2018-04-12,1.65,1.65,1.51,1.555,6400.0
2018-04-13,1.6,1.65,1.6,1.6,3825.0
2018-04-16,1.555,1.555,1.51,1.51,4800.0
2018-04-17,1.51,1.53,1.51,1.51,6800.0
2018-04-18,1.51,1.52,1.51,1.52,2400.0
2018-04-19,1.52,1.52,1.465,1.485,4000.0
2018-04-20,1.485,1.485,1.485,1.485,0.0
2018-04-23,1.565,1.565,1.455,1.465,22000.0
2018-04-24,1.555,1.595,1.555,1.555,3900.0
2018-04-25,1.555,1.555,1.555,1.555,300.0
2018-04-26,1.595,1.595,1.555,1.595,260.0
2018-04-27,1.65,1.76,1.65,1.76,5500.0
2018-04-30,1.575,1.795,1.575,1.575,610.0
2018-05-01,1.575,1.575,1.575,1.575,0.0
2018-05-02,1.575,1.575,1.575,1.575,0.0
2018-05-03,1.675,1.675,1.675,1.675,100.0
2018-05-04,1.74,1.74,1.74,1.74,700.0
2018-05-07,1.74,1.74,1.74,1.74,0.0
2018-05-08,1.665,1.665,1.665,1.665,750.0
2018-05-09,1.73,1.76,1.73,1.76,2700.0
2018-05-10,1.75,1.75,1.75,1.75,3400.0
2018-05-11,1.75,1.75,1.75,1.75,0.0
2018-05-14,1.75,1.795,1.75,1.795,2500.0
2018-05-15,1.665,1.665,1.66,1.66,1200.0
2018-05-16,1.775,1.775,1.49,1.75,2616.0
2018-05-17,1.595,1.66,1.585,1.595,5300.0
2018-05-18,1.575,1.575,1.52,1.565,5300.0
2018-05-22,1.565,1.565,1.565,1.565,0.0
2018-05-23,1.575,1.825,1.565,1.815,1300.0
2018-05-24,1.705,1.705,1.705,1.705,500.0
2018-05-25,1.705,1.705,1.705,1.705,0.0
2018-05-28,1.66,1.66,1.61,1.61,1500.0
2018-05-29,1.61,1.61,1.61,1.61,0.0
2018-05-30,1.565,1.61,1.565,1.61,50.0
2018-05-31,1.565,1.565,1.565,1.565,120.0
2018-06-01,1.565,1.565,1.565,1.565,0.0
2018-06-04,1.75,1.75,1.75,1.75,0.0
2018-06-05,1.595,1.595,1.585,1.585,900.0
2018-06-06,1.63,1.63,1.575,1.575,2003.0
2018-06-07,1.73,1.73,1.565,1.565,1500.0
2018-06-08,1.565,1.565,1.565,1.565,0.0
2018-06-11,1.6,1.6,1.6,1.6,200.0
2018-06-12,1.705,1.75,1.705,1.75,2700.0
2018-06-13,1.695,1.75,1.695,1.75,4040.0
2018-06-14,1.6,1.6,1.6,1.6,500.0
2018-06-15,1.595,1.595,1.585,1.585,500.0
2018-06-18,1.595,1.595,1.5,1.5,6750.0
2018-06-19,1.54,1.54,1.52,1.52,16000.0
2018-06-20,1.52,1.52,1.52,1.52,400.0
2018-06-21,1.53,1.53,1.51,1.51,3200.0
2018-06-22,1.51,1.52,1.51,1.51,18223.0
2018-06-25,1.52,1.53,1.52,1.53,8500.0
2018-06-26,1.52,1.52,1.52,1.52,882.0
2018-06-27,1.53,1.53,1.475,1.475,5200.0
2018-06-28,1.49,1.49,1.475,1.475,50.0
2018-06-29,1.475,1.485,1.475,1.485,1700.0
2018-07-03,1.485,1.485,1.485,1.485,100.0
2018-07-04,1.475,1.475,1.425,1.425,2100.0
2018-07-05,1.425,1.425,1.38,1.425,4100.0
2018-07-06,1.425,1.425,1.425,1.425,0.0
2018-07-09,1.425,1.425,1.425,1.425,0.0
2018-07-10,1.485,1.485,1.485,1.485,2000.0
2018-07-11,1.425,1.425,1.425,1.425,663.0
2018-07-12,1.485,1.49,1.425,1.425,9400.0
2018-07-13,1.425,1.425,1.425,1.425,0.0
2018-07-16,1.425,1.425,1.425,1.425,0.0
2018-07-17,1.435,1.435,1.435,1.435,800.0
2018-07-18,1.435,1.435,1.435,1.435,0.0
2018-07-19,1.435,1.435,1.425,1.425,3000.0
2018-07-20,1.435,1.445,1.435,1.435,1531.0
2018-07-23,1.435,1.435,1.435,1.435,0.0
2018-07-24,1.435,1.435,1.425,1.425,1100.0
2018-07-25,1.435,1.435,1.435,1.435,204.0
2018-07-26,1.425,1.435,1.425,1.435,500.0
2018-07-27,1.425,1.425,1.425,1.425,6100.0
2018-07-30,1.425,1.425,1.425,1.425,0.0
2018-07-31,1.425,1.425,1.425,1.425,0.0
2018-08-01,1.39,1.39,1.39,1.39,1300.0
2018-08-02,1.39,1.39,1.38,1.38,7264.0
2018-08-03,1.38,1.38,1.38,1.38,0.0
2018-08-07,1.38,1.38,1.38,1.38,0.0
2018-08-08,1.355,1.355,1.3,1.3,2300.0
2018-08-09,1.38,1.38,1.38,1.38,200.0
2018-08-10,1.38,1.38,1.38,1.38,0.0
2018-08-13,1.38,1.38,1.38,1.38,0.0
2018-08-14,1.31,1.31,1.3,1.3,500.0
2018-08-15,1.3,1.3,1.3,1.3,0.0
2018-08-16,1.335,1.335,1.335,1.335,100.0
2018-08-17,1.335,1.335,1.335,1.335,0.0
2018-08-20,1.335,1.335,1.335,1.335,0.0
2018-08-21,1.28,1.28,1.28,1.28,3000.0
2018-08-22,1.3,1.3,1.29,1.29,1000.0
2018-08-23,1.3,1.3,1.29,1.29,750.0
2018-08-24,1.29,1.29,1.29,1.29,0.0
2018-08-27,1.19,1.245,1.105,1.245,15110.0
2018-08-28,1.245,1.245,1.15,1.15,6100.0
2018-08-29,1.26,1.475,1.26,1.475,22950.0
2018-08-30,1.595,1.61,1.565,1.565,15720.0
2018-08-31,1.61,1.61,1.61,1.61,200.0
2018-09-04,1.465,1.465,1.465,1.465,100.0
2018-09-05,1.465,1.465,1.465,1.465,0.0
2018-09-06,1.465,1.465,1.465,1.465,0.0
2018-09-07,1.465,1.465,1.465,1.465,0.0
2018-09-10,1.465,1.465,1.465,1.465,0.0
2018-09-11,1.465,1.465,1.465,1.465,0.0
2018-09-12,1.465,1.465,1.465,1.465,0.0
2018-09-13,1.345,1.465,1.345,1.465,60.0
2018-09-14,1.53,1.61,1.445,1.445,3200.0
2018-09-17,1.345,1.345,1.335,1.335,6000.0
2018-09-18,1.335,1.345,1.335,1.335,800.0
2018-09-19,1.335,1.335,1.29,1.29,1600.0
2018-09-20,1.3,1.3,1.16,1.16,1400.0
2018-09-21,1.16,1.25,1.16,1.25,2500.0
2018-09-24,1.25,1.705,1.25,1.61,14242.0
2018-09-25,1.6,1.6,1.38,1.5,4640.0
2018-09-26,1.565,1.66,1.53,1.565,2260.0
2018-09-27,1.62,1.62,1.52,1.52,400.0
2018-09-28,1.52,1.52,1.52,1.52,0.0
2018-10-01,1.48,1.585,1.48,1.585,2700.0
2018-10-02,1.49,1.49,1.48,1.48,1700.0
2018-10-03,1.48,1.48,1.48,1.48,0.0
2018-10-04,1.48,1.48,1.48,1.48,0.0
2018-10-05,1.54,1.54,1.54,1.54,2600.0
2018-10-09,1.54,1.54,1.54,1.54,0.0
2018-10-10,1.48,1.54,1.48,1.48,10400.0
2018-10-11,1.54,1.54,1.48,1.48,3200.0
2018-10-12,1.48,1.48,1.48,1.48,0.0
2018-10-15,1.345,1.38,1.345,1.38,600.0
2018-10-16,1.36,1.475,1.36,1.4,900.0
2018-10-17,1.39,1.39,1.36,1.39,2450.0
2018-10-18,1.39,1.39,1.39,1.39,0.0
2018-10-19,1.36,1.41,1.215,1.41,8545.0
2018-10-22,1.41,1.41,1.41,1.41,0.0
2018-10-23,1.37,1.37,1.325,1.325,3250.0
2018-10-24,1.325,1.325,1.325,1.325,0.0
2018-10-25,1.325,1.325,1.325,1.325,0.0
2018-10-26,1.325,1.325,1.325,1.325,0.0
2018-10-29,1.325,1.325,1.325,1.325,500.0
2018-10-30,1.325,1.325,1.325,1.325,0.0
2018-10-31,1.38,1.39,1.37,1.38,20040.0
2018-11-01,1.325,1.325,1.295,1.295,900.0
2018-11-02,1.295,1.295,1.295,1.295,2.0
2018-11-05,1.295,1.295,1.295,1.295,0.0
2018-11-06,1.295,1.295,1.295,1.295,1100.0
2018-11-07,1.295,1.295,1.295,1.295,0.0
2018-11-08,1.295,1.295,1.295,1.295,0.0
2018-11-09,1.29,1.29,1.23,1.23,10700.0
2018-11-12,1.23,1.23,1.23,1.23,7200.0
2018-11-13,1.205,1.205,1.045,1.045,16700.0
2018-11-14,1.045,1.045,1.045,1.045,9300.0
2018-11-15,1.045,1.045,1.03,1.045,55700.0
2018-11-16,1.03,1.045,1.03,1.04,34000.0
2018-11-19,1.11,1.11,1.02,1.02,10500.0
2018-11-20,1.045,1.055,1.0,1.0,14150.0
2018-11-21,0.99,0.99,0.975,0.975,3150.0
2018-11-22,0.975,0.975,0.975,0.975,0.0
2018-11-23,0.975,0.975,0.945,0.975,1380.0
2018-11-26,0.945,0.98,0.945,0.975,9800.0
2018-11-27,0.975,0.975,0.975,0.975,0.0
2018-11-28,0.945,0.945,0.935,0.935,2000.0
2018-11-29,0.935,0.935,0.935,0.935,0.0
2018-11-30,0.935,0.935,0.935,0.935,0.0
2018-12-03,0.935,1.12,0.935,1.12,24400.0
2018-12-04,1.11,1.16,0.975,0.975,33180.0
2018-12-05,1.165,1.29,1.12,1.12,15250.0
2018-12-06,1.175,1.27,1.11,1.11,36300.0
2018-12-07,1.11,1.11,1.065,1.085,9000.0
2018-12-10,1.085,1.085,1.0,1.0,12900.0
2018-12-11,1.065,1.065,1.0,1.0,5100.0
2018-12-12,0.955,0.98,0.915,0.935,17600.0
2018-12-13,0.975,1.085,0.925,1.045,27400.0
2018-12-14,1.045,1.045,1.045,1.045,0.0
2018-12-17,1.045,1.045,1.045,1.045,6000.0
2018-12-18,1.045,1.045,0.965,0.965,2800.0
2018-12-19,1.055,1.055,0.89,0.89,33300.0
2018-12-20,0.925,0.925,0.925,0.925,10700.0
2018-12-21,0.925,0.925,0.87,0.91,12000.0
2018-12-24,0.88,0.88,0.88,0.88,4000.0
2018-12-27,0.925,1.0,0.925,0.98,23000.0
2018-12-28,0.935,1.01,0.925,1.01,9200.0
2018-12-31,1.0,1.045,0.955,0.955,18400.0
2019-01-02,0.945,0.955,0.945,0.945,7300.0
2019-01-03,0.945,0.945,0.945,0.945,37700.0
2019-01-04,0.975,0.975,0.925,0.925,26800.0
2019-01-07,0.975,0.975,0.925,0.925,6300.0
2019-01-08,0.965,0.965,0.91,0.91,16640.0
2019-01-09,0.91,0.925,0.91,0.925,26321.0
2019-01-10,0.915,0.925,0.9,0.925,9530.0
2019-01-11,0.925,0.925,0.925,0.925,2100.0
2019-01-14,0.925,0.925,0.925,0.925,5700.0
2019-01-15,0.925,0.99,0.925,0.925,30500.0
2019-01-16,0.99,0.99,0.925,0.925,1130.0
2019-01-17,0.925,0.925,0.925,0.925,18900.0
2019-01-18,0.975,0.975,0.975,0.975,2100.0
2019-01-21,0.99,1.11,0.99,1.03,22125.0
2019-01-22,1.03,1.065,1.02,1.02,8700.0
2019-01-23,1.01,1.075,1.0,1.075,7400.0
2019-01-24,1.0,1.075,0.975,1.075,28100.0
2019-01-25,1.11,1.15,1.11,1.13,5350.0
2019-01-28,1.14,1.14,1.045,1.045,700.0
2019-01-29,1.02,1.085,1.01,1.03,2900.0
2019-01-30,1.03,1.03,1.03,1.03,1100.0
2019-01-31,1.065,1.095,1.03,1.055,9600.0
2019-02-01,1.02,1.02,1.02,1.02,13964.0
2019-02-04,1.01,1.02,1.01,1.01,10390.0
2019-02-05,1.01,1.01,1.01,1.01,100.0
2019-02-06,1.02,1.035,1.01,1.01,850.0
2019-02-07,1.02,1.02,1.02,1.02,300.0
2019-02-08,1.02,1.04,1.02,1.04,1160.0
2019-02-11,1.03,1.03,1.01,1.01,7700.0
2019-02-12,1.065,1.15,1.04,1.085,115150.0
2019-02-13,1.055,1.065,1.055,1.055,8000.0
2019-02-14,1.12,1.12,1.055,1.055,75.0
2019-02-15,1.055,1.065,1.01,1.065,875.0
2019-02-19,1.065,1.095,1.0,1.065,41150.0
2019-02-20,1.065,1.095,1.045,1.045,28066.0
2019-02-21,1.065,1.07,1.045,1.055,16400.0
2019-02-22,1.065,1.065,1.055,1.055,12108.0
2019-02-25,1.065,1.065,1.055,1.055,4325.0
2019-02-26,1.065,1.065,1.055,1.055,3125.0
2019-02-27,1.065,1.065,1.045,1.045,5600.0
2019-02-28,1.055,1.065,1.045,1.045,2200.0
2019-03-01,1.045,1.045,1.045,1.045,0.0
2019-03-04,1.1,1.1,1.045,1.045,50105.0
2019-03-05,1.045,1.065,1.04,1.065,21300.0
2019-03-06,1.04,1.065,1.04,1.04,13100.0
2019-03-07,1.055,1.055,1.03,1.03,5700.0
2019-03-08,1.045,1.045,1.02,1.03,9310.0
2019-03-11,1.055,1.065,1.055,1.065,10500.0
2019-03-12,1.055,1.055,1.055,1.055,3900.0
2019-03-13,1.055,1.065,1.055,1.065,9300.0
2019-03-14,1.055,1.055,1.045,1.045,2300.0
2019-03-15,1.045,1.045,1.045,1.045,0.0
2019-03-18,1.055,1.065,1.055,1.055,107300.0
2019-03-19,1.04,1.04,1.02,1.02,65000.0
2019-03-20,1.03,1.065,1.03,1.065,1300.0
2019-03-21,1.045,1.065,1.03,1.03,2200.0
2019-03-22,1.03,1.03,1.01,1.01,45500.0
2019-03-25,1.03,1.03,1.02,1.02,8650.0
2019-03-26,1.055,1.065,1.0,1.0,4200.0
2019-03-27,1.04,1.04,1.04,1.04,4400.0
2019-03-28,1.03,1.045,1.01,1.02,7100.0
2019-03-29,1.02,1.04,1.02,1.02,800.0
2019-04-01,1.02,1.03,1.01,1.01,3400.0
2019-04-02,1.045,1.045,1.0,1.0,8500.0
2019-04-03,1.02,1.04,1.02,1.02,3700.0
2019-04-04,1.04,1.065,1.03,1.03,5400.0
2019-04-05,1.03,1.045,1.03,1.04,13300.0
2019-04-08,1.03,1.04,1.01,1.04,10150.0
2019-04-09,1.045,1.045,1.045,1.045,11300.0
2019-04-10,1.04,1.085,1.04,1.065,14600.0
2019-04-11,1.1,1.1,1.04,1.065,10300.0
2019-04-12,1.085,1.085,1.045,1.045,8850.0
2019-04-15,1.1,1.1,1.065,1.095,1400.0
2019-04-16,1.095,1.11,1.095,1.11,25250.0
2019-04-17,1.095,1.11,1.065,1.065,13300.0
2019-04-18,1.1,1.11,1.085,1.085,2950.0
2019-04-22,1.085,1.1,1.065,1.1,1600.0
2019-04-23,1.095,1.11,1.095,1.1,700.0
2019-04-24,1.1,1.11,1.095,1.11,8000.0
2019-04-25,1.095,1.11,1.065,1.11,21500.0
2019-04-26,1.075,1.095,1.065,1.095,20000.0
2019-04-29,1.085,1.085,1.085,1.085,1200.0
2019-04-30,1.085,1.1,1.085,1.095,6150.0
2019-05-01,1.095,1.11,1.095,1.1,3290.0
2019-05-02,1.095,1.12,1.095,1.1,3600.0
2019-05-03,1.12,1.12,1.095,1.12,22100.0
2019-05-06,1.1,1.12,1.1,1.12,1400.0
2019-05-07,1.095,1.1,1.095,1.095,1900.0
2019-05-08,1.095,1.095,1.095,1.095,5300.0
2019-05-09,1.12,1.12,1.12,1.12,16700.0
2019-05-10,1.13,1.185,1.13,1.17,63000.0
2019-05-13,1.17,1.175,1.12,1.175,20700.0
2019-05-14,1.17,1.215,1.16,1.185,21337.0
2019-05-15,1.235,1.245,1.195,1.195,5306.0
2019-05-16,1.205,1.3,1.205,1.28,38000.0
2019-05-17,1.26,1.27,1.235,1.235,19824.0
2019-05-21,1.245,1.26,1.245,1.26,10800.0
2019-05-22,1.26,1.31,1.215,1.225,42900.0
2019-05-23,1.205,1.205,1.195,1.195,35100.0
2019-05-24,1.13,1.215,1.13,1.215,10500.0
2019-05-27,1.215,1.215,1.215,1.215,1500.0
2019-05-28,1.215,1.215,1.215,1.215,700.0
2019-05-29,1.195,1.215,1.195,1.215,4300.0
2019-05-30,1.215,1.215,1.215,1.215,0.0
2019-05-31,1.15,1.215,1.15,1.215,7600.0
2019-06-03,1.13,1.17,1.075,1.075,6737.0
2019-06-04,1.13,1.13,1.065,1.095,9600.0
2019-06-05,1.095,1.095,1.095,1.095,0.0
2019-06-06,1.095,1.095,1.095,1.095,0.0
2019-06-07,1.12,1.12,1.12,1.12,1500.0
2019-06-10,1.16,1.17,1.16,1.16,1400.0
2019-06-11,1.17,1.205,1.17,1.17,5250.0
2019-06-12,1.635,1.635,1.215,1.26,207355.0
2019-06-13,1.31,1.515,1.28,1.42,49000.0
2019-06-14,1.44,1.44,1.355,1.355,30450.0
2019-06-17,1.3,1.335,1.3,1.31,16900.0
2019-06-18,1.31,1.325,1.245,1.325,6100.0
2019-06-19,1.31,1.31,1.31,1.31,2200.0
2019-06-20,1.29,1.31,1.29,1.31,1228.0
2019-06-21,1.28,1.31,1.28,1.31,5400.0
2019-06-24,1.31,1.31,1.31,1.31,0.0
2019-06-25,1.31,1.31,1.31,1.31,0.0
2019-06-26,1.26,1.26,1.245,1.26,11700.0
2019-06-27,1.26,1.26,1.26,1.26,0.0
2019-06-28,1.26,1.26,1.195,1.195,8725.0
2019-07-02,1.26,1.26,1.25,1.25,400.0
2019-07-03,1.25,1.25,1.25,1.25,0.0
2019-07-04,1.215,1.245,1.215,1.245,9800.0
2019-07-05,1.175,1.215,1.175,1.215,6700.0
2019-07-08,1.195,1.26,1.195,1.195,1700.0
2019-07-09,1.26,1.26,1.195,1.195,1600.0
2019-07-10,1.195,1.26,1.195,1.195,1900.0
2019-07-11,1.26,1.26,1.195,1.195,100.0
2019-07-12,1.195,1.195,1.195,1.195,0.0
2019-07-15,1.26,1.26,1.215,1.225,5700.0
2019-07-16,1.235,1.235,1.215,1.215,300.0
2019-07-17,1.215,1.215,1.215,1.215,1900.0
2019-07-18,1.215,1.215,1.215,1.215,300.0
2019-07-19,1.175,1.175,1.17,1.17,3500.0
2019-07-22,1.17,1.17,1.14,1.16,24500.0
2019-07-23,1.185,1.205,1.17,1.17,34400.0
2019-07-24,1.11,1.17,1.11,1.17,2750.0
2019-07-25,1.17,1.17,1.17,1.17,0.0
2019-07-26,1.15,1.17,1.15,1.17,3722.0
2019-07-29,1.17,1.17,1.11,1.11,23950.0
2019-07-30,1.11,1.11,1.11,1.11,0.0
2019-07-31,1.12,1.13,1.12,1.13,1100.0
2019-08-01,1.17,1.17,1.17,1.17,500.0
2019-08-02,1.17,1.17,1.12,1.12,1210.0
2019-08-06,1.11,1.11,1.065,1.075,7075.0
2019-08-07,1.095,1.095,1.075,1.075,500.0
2019-08-08,1.075,1.085,1.065,1.085,3500.0
2019-08-09,1.085,1.12,1.085,1.085,1000.0
2019-08-12,1.085,1.095,1.075,1.075,5400.0
2019-08-13,1.075,1.075,1.075,1.075,0.0
2019-08-14,1.075,1.075,1.075,1.075,0.0
2019-08-15,1.075,1.075,1.065,1.065,5245.0
2019-08-16,1.065,1.065,1.065,1.065,1000.0
2019-08-19,1.095,1.12,1.095,1.1,20900.0
2019-08-20,1.12,1.12,1.075,1.075,21100.0
2019-08-21,1.075,1.075,1.075,1.075,0.0
2019-08-22,1.075,1.095,1.03,1.095,16850.0
2019-08-23,1.055,1.055,1.055,1.055,460.0
2019-08-26,1.075,1.075,1.045,1.045,10700.0
2019-08-27,1.075,1.095,1.075,1.095,12900.0
2019-08-28,1.095,1.095,1.095,1.095,0.0
2019-08-29,1.075,1.075,1.075,1.075,13600.0
2019-08-30,1.055,1.1,1.055,1.075,5500.0
2019-09-03,1.075,1.075,1.0,1.075,20182.0
2019-09-04,1.075,1.075,1.075,1.075,2300.0
2019-09-05,1.075,1.075,1.075,1.075,6900.0
2019-09-06,1.075,1.075,1.045,1.055,34200.0
2019-09-09,1.075,1.075,1.075,1.075,27950.0
2019-09-10,1.065,1.065,1.065,1.065,23200.0
2019-09-11,1.075,1.075,1.055,1.075,56250.0
2019-09-12,1.075,1.12,1.075,1.12,228500.0
2019-09-13,1.12,1.12,1.045,1.045,45575.0
2019-09-16,1.075,1.075,1.065,1.075,119000.0
2019-09-17,1.075,1.075,1.075,1.075,18740.0
2019-09-18,1.075,1.14,1.065,1.075,60800.0
2019-09-19,1.075,1.075,1.075,1.075,50900.0
2019-09-20,1.055,1.075,1.01,1.075,30333.0
2019-09-23,1.12,1.17,1.12,1.17,5600.0
2019-09-24,1.12,1.12,1.03,1.075,50000.0
2019-09-25,1.075,1.075,1.03,1.075,203200.0
2019-09-26,1.065,1.075,1.055,1.075,18200.0
2019-09-27,1.075,1.085,1.075,1.085,17998.0
2019-09-30,1.085,1.13,1.075,1.085,53300.0
2019-10-01,1.105,1.13,1.105,1.13,5000.0
2019-10-02,1.12,1.13,1.085,1.13,41400.0
2019-10-03,1.085,1.12,1.085,1.12,900.0
2019-10-04,1.12,1.19,1.12,1.18,21700.0
2019-10-07,1.16,1.215,1.16,1.215,27925.0
2019-10-08,1.215,1.215,1.215,1.215,0.0
2019-10-09,1.235,1.3,1.225,1.27,56986.0
2019-10-10,1.265,1.265,1.19,1.205,21904.0
2019-10-11,1.205,1.205,1.205,1.205,15300.0
2019-10-15,1.255,1.255,1.13,1.18,45504.0
2019-10-16,1.18,1.18,1.13,1.17,7875.0
2019-10-17,1.18,1.18,1.13,1.17,166200.0
2019-10-18,1.17,1.18,1.17,1.18,4400.0
2019-10-21,1.18,1.18,1.17,1.17,4800.0
2019-10-22,1.18,1.18,1.18,1.18,1000.0
2019-10-23,1.18,1.18,1.18,1.18,0.0
2019-10-24,1.18,1.18,1.18,1.18,0.0
2019-10-25,1.195,1.195,1.18,1.18,1985.0
2019-10-28,1.18,1.195,1.18,1.195,750.0
2019-10-29,1.18,1.18,1.15,1.17,15600.0
2019-10-30,1.18,1.18,1.15,1.15,14900.0
2019-10-31,1.15,1.17,1.14,1.17,7600.0
2019-11-01,1.17,1.17,1.17,1.17,0.0
2019-11-04,1.14,1.14,1.14,1.14,150.0
2019-11-05,1.14,1.17,1.14,1.14,2200.0
2019-11-06,1.14,1.14,1.14,1.14,4375.0
2019-11-07,1.14,1.14,1.14,1.14,200.0
2019-11-08,1.14,1.195,1.13,1.14,9850.0
2019-11-11,1.18,1.18,1.16,1.16,600.0
2019-11-12,1.14,1.14,1.095,1.13,13150.0
2019-11-13,1.13,1.16,1.13,1.13,3350.0
2019-11-14,1.13,1.13,1.13,1.13,6100.0
2019-11-15,1.13,1.13,1.12,1.12,811.0
2019-11-18,1.095,1.11,1.095,1.11,1850.0
2019-11-19,1.105,1.11,1.085,1.085,7400.0
2019-11-20,1.085,1.085,1.085,1.085,0.0
2019-11-21,1.085,1.085,1.085,1.085,20760.0
2019-11-22,1.085,1.085,1.065,1.065,37500.0
2019-11-25,1.085,1.085,1.045,1.075,20300.0
2019-11-26,1.045,1.055,1.045,1.055,2500.0
2019-11-27,1.075,1.085,1.055,1.085,36900.0
2019-11-28,1.085,1.085,1.085,1.085,510.0
2019-11-29,1.055,1.075,1.045,1.075,3800.0
2019-12-02,1.045,1.075,1.045,1.055,27570.0
2019-12-03,1.055,1.075,1.025,1.045,20698.0
2019-12-04,1.025,1.055,0.99,1.025,41188.0
2019-12-05,1.025,1.13,1.025,1.12,71560.0
2019-12-06,1.13,1.18,1.13,1.18,11479.0
2019-12-09,1.18,1.18,1.13,1.18,55190.0
2019-12-10,1.16,1.16,1.085,1.13,50000.0
2019-12-11,1.105,1.13,1.105,1.13,10000.0
2019-12-12,1.095,1.13,1.075,1.085,128900.0
2019-12-13,1.13,1.18,1.13,1.14,22250.0
2019-12-16,1.16,1.16,1.085,1.14,1544.0
2019-12-17,1.13,1.14,1.11,1.13,11100.0
2019-12-18,1.13,1.13,1.11,1.12,26500.0
2019-12-19,1.17,1.205,1.16,1.19,29100.0
2019-12-20,1.14,1.19,1.13,1.19,4000.0
2019-12-23,1.19,1.225,1.15,1.215,44927.0
2019-12-24,1.17,1.255,1.17,1.255,92920.0
2019-12-27,1.265,1.27,1.19,1.205,30630.0
2019-12-30,1.195,1.245,1.19,1.19,1700.0
2019-12-31,1.19,1.225,1.19,1.225,8300.0
2020-01-02,1.225,1.27,1.225,1.27,9300.0
2020-01-03,1.195,1.27,1.195,1.27,3200.0
2020-01-06,1.205,1.205,1.19,1.19,16358.0
2020-01-07,1.215,1.225,1.215,1.225,3100.0
2020-01-08,1.225,1.225,1.225,1.225,22800.0
2020-01-09,1.225,1.225,1.19,1.19,11500.0
2020-01-10,1.225,1.225,1.19,1.225,825.0
2020-01-13,1.225,1.225,1.225,1.225,210.0
2020-01-14,1.225,1.225,1.225,1.225,200.0
2020-01-15,1.19,1.245,1.19,1.245,39700.0
2020-01-16,1.245,1.27,1.245,1.245,12500.0
2020-01-17,1.235,1.245,1.235,1.245,100.0
2020-01-20,1.245,1.34,1.245,1.32,28450.0
2020-01-21,1.32,1.32,1.31,1.31,21950.0
2020-01-22,1.28,1.31,1.28,1.31,700.0
2020-01-23,1.31,1.31,1.31,1.31,1003.0
2020-01-24,1.365,1.365,1.27,1.28,12881.0
2020-01-27,1.27,1.27,1.265,1.265,221.0
2020-01-28,1.265,1.32,1.265,1.32,4000.0
2020-01-29,1.32,1.32,1.32,1.32,0.0
2020-01-30,1.32,1.32,1.32,1.32,0.0
2020-01-31,1.235,1.235,1.17,1.205,47158.0
2020-02-03,1.215,1.215,1.205,1.215,5532.0
2020-02-04,1.215,1.215,1.215,1.215,7650.0
2020-02-05,1.195,1.245,1.195,1.245,18800.0
2020-02-06,1.225,1.225,1.16,1.18,80500.0
2020-02-07,1.18,1.18,1.18,1.18,19800.0
2020-02-10,1.19,1.225,1.17,1.18,19960.0
2020-02-11,1.15,1.18,1.15,1.15,29000.0
2020-02-12,1.15,1.15,1.15,1.15,0.0
2020-02-13,1.18,1.18,1.18,1.18,10550.0
2020-02-14,1.16,1.16,1.13,1.15,21010.0
2020-02-18,1.15,1.17,1.13,1.13,94861.0
2020-02-19,1.13,1.15,1.13,1.15,85000.0
2020-02-20,1.13,1.15,1.095,1.13,40482.0
2020-02-21,1.13,1.17,1.11,1.13,17200.0
2020-02-24,1.11,1.12,1.095,1.12,33600.0
2020-02-25,1.14,1.15,1.105,1.13,13250.0
2020-02-26,1.11,1.14,1.105,1.105,28565.0
2020-02-27,1.085,1.085,1.085,1.085,7500.0
2020-02-28,1.085,1.095,1.035,1.095,36421.0
2020-03-02,1.075,1.075,1.075,1.075,5800.0
2020-03-03,1.075,1.105,1.075,1.085,38835.0
2020-03-04,1.035,1.13,1.035,1.11,4300.0
2020-03-05,1.095,1.105,1.045,1.085,12200.0
2020-03-06,1.045,1.075,1.035,1.035,21800.0
2020-03-09,0.98,0.99,0.895,0.94,25745.0
2020-03-10,0.95,0.99,0.95,0.99,16600.0
2020-03-11,0.98,0.99,0.905,0.935,22300.0
2020-03-12,0.85,0.85,0.79,0.79,35800.0
2020-03-13,0.8,0.81,0.79,0.79,21279.0
2020-03-16,0.615,0.745,0.615,0.735,50650.0
2020-03-17,0.65,0.79,0.65,0.66,14067.0
2020-03-18,0.755,0.755,0.52,0.52,19230.0
2020-03-19,0.565,0.585,0.565,0.565,11317.0
2020-03-20,0.605,0.64,0.605,0.615,10600.0
2020-03-23,0.615,0.615,0.52,0.565,60800.0
2020-03-24,0.605,0.66,0.565,0.585,50600.0
2020-03-25,0.65,0.65,0.615,0.65,26500.0
2020-03-26,0.64,0.755,0.64,0.705,23000.0
2020-03-27,0.69,0.69,0.67,0.67,8172.0
2020-03-30,0.62,0.69,0.575,0.65,71571.0
2020-03-31,0.63,0.705,0.63,0.66,3300.0
2020-04-01,0.705,0.705,0.66,0.695,18900.0
2020-04-02,0.705,0.705,0.65,0.65,10000.0
2020-04-03,0.68,0.68,0.68,0.68,1000.0
2020-04-06,0.68,0.68,0.68,0.68,5894.0
2020-04-07,0.745,0.755,0.705,0.755,62099.0
2020-04-08,0.735,0.83,0.735,0.83,2350.0
2020-04-09,0.84,0.85,0.8,0.82,38000.0
2020-04-13,0.83,0.84,0.82,0.82,500.0
2020-04-14,0.84,0.885,0.84,0.885,8700.0
2020-04-15,0.875,0.875,0.83,0.83,1900.0
2020-04-16,0.83,0.83,0.775,0.82,10600.0
2020-04-17,0.82,0.82,0.78,0.82,5850.0
2020-04-20,0.81,0.81,0.775,0.79,9450.0
2020-04-21,0.775,0.775,0.765,0.775,2000.0
2020-04-22,0.78,0.78,0.78,0.78,2500.0
2020-04-23,0.775,0.775,0.775,0.775,1500.0
2020-04-24,0.775,0.775,0.775,0.775,0.0
2020-04-27,0.82,0.82,0.775,0.775,2000.0
2020-04-28,0.82,0.82,0.8,0.8,4325.0
2020-04-29,0.81,0.895,0.81,0.875,18500.0
2020-04-30,0.875,0.875,0.875,0.875,0.0
2020-05-01,0.84,0.875,0.84,0.86,2500.0
2020-05-04,0.895,0.895,0.86,0.86,50.0
2020-05-05,0.83,0.83,0.81,0.81,6500.0
2020-05-06,0.83,0.86,0.81,0.81,600.0
2020-05-07,0.81,0.81,0.8,0.8,3200.0
2020-05-08,0.78,0.85,0.695,0.85,11000.0
2020-05-11,0.81,0.85,0.81,0.85,100.0
2020-05-12,0.885,0.885,0.85,0.85,4000.0
2020-05-13,0.8,0.8,0.8,0.8,1000.0
2020-05-14,0.77,0.79,0.77,0.77,3220.0
2020-05-15,0.77,0.77,0.77,0.77,0.0
2020-05-19,0.84,0.84,0.81,0.81,6002.0
2020-05-20,0.83,0.84,0.83,0.84,2500.0
2020-05-21,0.84,0.84,0.84,0.84,2000.0
2020-05-22,0.85,0.85,0.85,0.85,6000.0
2020-05-25,0.85,0.85,0.8,0.8,13500.0
2020-05-26,0.84,0.84,0.8,0.8,260.0
2020-05-27,0.79,0.84,0.79,0.83,10500.0
2020-05-28,0.81,0.84,0.81,0.82,9850.0
2020-05-29,0.82,0.82,0.82,0.82,0.0
2020-06-01,0.84,0.84,0.84,0.84,4500.0
2020-06-02,0.86,0.86,0.86,0.86,8400.0
2020-06-03,0.86,0.87,0.86,0.86,13350.0
2020-06-04,0.87,0.895,0.87,0.895,22400.0
2020-06-05,0.905,1.0,0.905,1.0,32000.0
2020-06-08,0.955,1.05,0.955,1.0,2600.0
2020-06-09,0.945,1.01,0.945,1.0,600.0
2020-06-10,0.945,1.0,0.945,1.0,16200.0
2020-06-11,1.0,1.05,0.925,0.925,97862.0
2020-06-12,1.0,1.0,1.0,1.0,2000.0
2020-06-15,1.0,1.03,1.0,1.02,41200.0
2020-06-16,1.03,1.03,0.945,0.955,2300.0
2020-06-17,0.955,1.0,0.895,0.99,12900.0
2020-06-18,0.99,0.99,0.99,0.99,0.0
2020-06-19,0.945,1.04,0.945,1.04,6440.0
2020-06-22,0.975,1.08,0.975,1.08,13950.0
2020-06-23,1.05,1.05,1.04,1.04,300.0
2020-06-24,0.98,1.145,0.98,1.145,38990.0
2020-06-25,1.135,1.145,1.135,1.145,2200.0
2020-06-26,1.095,1.135,1.05,1.05,11200.0
2020-06-29,1.07,1.105,1.07,1.105,4850.0
2020-06-30,1.095,1.115,1.095,1.115,8500.0
2020-07-02,1.135,1.135,1.135,1.135,387.0
2020-07-03,1.135,1.135,1.135,1.135,15710.0
2020-07-06,1.125,1.125,1.115,1.115,2540.0
2020-07-07,1.08,1.125,1.08,1.095,350.0
2020-07-08,1.08,1.08,1.08,1.08,4900.0
2020-07-09,1.08,1.08,1.06,1.08,3600.0
2020-07-10,1.095,1.095,1.095,1.095,2200.0
2020-07-13,1.095,1.095,1.085,1.085,400.0
2020-07-14,1.095,1.095,1.04,1.04,25428.0
2020-07-15,1.01,1.095,1.01,1.095,1200.0
2020-07-16,1.095,1.095,1.095,1.095,0.0
2020-07-17,1.095,1.095,1.095,1.095,0.0
2020-07-20,1.095,1.095,1.02,1.095,9559.0
2020-07-21,1.135,1.135,1.095,1.095,7100.0
2020-07-22,1.105,1.105,1.105,1.105,300.0
2020-07-23,1.135,1.135,1.135,1.135,200.0
2020-07-24,1.125,1.125,1.085,1.085,100.0
2020-07-27,1.05,1.05,1.02,1.02,34200.0
2020-07-28,1.0,1.05,0.965,1.05,55455.0
2020-07-29,1.0,1.05,1.0,1.05,1000.0
2020-07-30,1.0,1.095,1.0,1.095,4100.0
2020-07-31,1.095,1.095,1.05,1.05,200.0
2020-08-04,1.05,1.05,1.05,1.05,0.0
2020-08-05,1.05,1.05,1.05,1.05,0.0
2020-08-06,1.05,1.05,1.05,1.05,0.0
2020-08-07,1.05,1.05,1.05,1.05,0.0
2020-08-10,1.06,1.06,1.06,1.06,300.0
2020-08-11,1.06,1.06,1.06,1.06,0.0
2020-08-12,1.05,1.05,1.05,1.05,3600.0
2020-08-13,1.05,1.05,1.05,1.05,0.0
2020-08-14,1.06,1.115,1.01,1.05,10681.0
2020-08-17,1.04,1.04,1.04,1.04,4700.0
2020-08-18,1.04,1.04,1.02,1.02,13200.0
2020-08-19,1.0,1.04,0.975,1.04,22600.0
2020-08-20,1.03,1.03,1.03,1.03,230.0
2020-08-21,0.975,0.975,0.975,0.975,500.0
2020-08-24,1.05,1.05,1.0,1.04,12100.0
2020-08-25,1.04,1.04,1.04,1.04,0.0
2020-08-26,1.04,1.04,1.04,1.04,0.0
2020-08-27,1.04,1.04,1.04,1.04,0.0
2020-08-28,1.0,1.085,1.0,1.0,5100.0
2020-08-31,1.01,1.04,1.01,1.04,400.0
2020-09-01,1.04,1.04,1.04,1.04,0.0
2020-09-02,1.04,1.04,1.04,1.04,0.0
2020-09-03,1.04,1.04,1.04,1.04,0.0
2020-09-04,1.04,1.04,1.04,1.04,0.0
2020-09-08,1.03,1.04,1.03,1.04,8300.0
2020-09-09,1.02,1.05,1.01,1.04,10832.0
2020-09-10,1.085,1.105,1.05,1.105,46350.0
2020-09-11,1.115,1.145,1.115,1.145,14100.0
2020-09-14,1.145,1.145,1.095,1.095,7500.0
2020-09-15,1.105,1.105,1.07,1.105,1860.0
2020-09-16,1.105,1.105,1.105,1.105,100.0
2020-09-17,1.095,1.165,1.095,1.145,12200.0
2020-09-18,1.19,1.19,1.19,1.19,1200.0
2020-09-21,1.19,1.19,1.19,1.19,0.0
2020-09-22,1.19,1.19,1.19,1.19,0.0
2020-09-23,1.19,1.19,1.19,1.19,0.0
2020-09-24,1.19,1.19,1.19,1.19,0.0
2020-09-25,1.135,1.135,1.135,1.135,5300.0
2020-09-28,1.145,1.185,1.145,1.185,5500.0
2020-09-29,1.19,1.19,1.19,1.19,0.0
2020-09-30,1.19,1.19,1.19,1.19,0.0
2020-10-01,1.165,1.165,1.165,1.165,417.0
2020-10-02,1.125,1.125,1.075,1.075,5750.0
2020-10-05,1.075,1.075,1.065,1.075,121800.0
2020-10-06,1.075,1.075,1.06,1.06,21100.0
2020-10-07,1.065,1.075,1.06,1.075,8131.0
2020-10-08,1.075,1.075,1.065,1.075,7100.0
2020-10-09,1.06,1.075,1.06,1.075,1780.0
2020-10-13,1.105,1.105,1.075,1.075,220.0
2020-10-14,1.075,1.075,0.98,0.98,45300.0
2020-10-15,1.01,1.01,0.99,0.99,3000.0
2020-10-16,1.0,1.05,1.0,1.05,100.0
2020-10-19,1.05,1.06,1.03,1.03,4500.0
2020-10-20,1.06,1.085,1.03,1.085,10900.0
2020-10-21,1.105,1.105,1.095,1.095,2400.0
2020-10-22,1.105,1.155,1.105,1.155,3900.0
2020-10-23,1.155,1.155,1.145,1.145,1400.0
2020-10-26,1.145,1.145,1.135,1.135,2450.0
2020-10-27,1.145,1.145,1.085,1.085,1300.0
2020-10-28,1.085,1.145,1.085,1.145,250.0
2020-10-29,1.095,1.145,1.04,1.145,7200.0
2020-10-30,1.145,1.145,1.075,1.145,10250.0
2020-11-02,1.145,1.175,1.145,1.175,6250.0
2020-11-03,1.2,1.2,1.145,1.19,8405.0
2020-11-04,1.135,1.185,1.105,1.105,60500.0
2020-11-05,1.105,1.105,1.105,1.105,50000.0
2020-11-06,1.115,1.115,1.105,1.105,20000.0
2020-11-09,1.155,1.155,1.155,1.155,200.0
2020-11-10,1.155,1.165,1.115,1.145,600.0
2020-11-11,1.165,1.165,1.105,1.105,12200.0
2020-11-12,1.155,1.155,1.155,1.155,200.0
2020-11-13,1.145,1.165,1.145,1.145,1500.0
2020-11-16,1.105,1.145,1.105,1.145,3100.0
2020-11-17,1.155,1.155,1.145,1.145,15.0
2020-11-18,1.125,1.125,1.105,1.105,18900.0
2020-11-19,1.095,1.145,1.085,1.085,5400.0
2020-11-20,1.085,1.135,1.075,1.075,8600.0
2020-11-23,1.095,1.115,1.095,1.115,13000.0
2020-11-24,1.085,1.115,1.085,1.095,14385.0
2020-11-25,1.135,1.24,1.105,1.22,642980.0
2020-11-26,1.25,1.27,1.175,1.22,383479.0
2020-11-27,1.22,1.22,1.155,1.19,32225.0
2020-11-30,1.2,1.2,1.165,1.19,9922.0
2020-12-01,1.19,1.23,1.175,1.22,17000.0
2020-12-02,1.2,1.23,1.19,1.21,224200.0
2020-12-03,1.22,1.23,1.19,1.23,27430.0
2020-12-04,1.19,1.23,1.19,1.23,6285.0
2020-12-07,1.25,1.28,1.21,1.25,57600.0
2020-12-08,1.22,1.3,1.21,1.29,43437.0
2020-12-09,1.395,1.54,1.395,1.49,248600.0
2020-12-10,1.54,1.585,1.405,1.44,24930.0
2020-12-11,1.435,1.435,1.315,1.395,27499.0
2020-12-14,1.395,1.44,1.365,1.405,78109.0
2020-12-15,1.435,1.435,1.395,1.435,22336.0
2020-12-16,1.435,1.435,1.325,1.365,21168.0
2020-12-17,1.355,1.415,1.355,1.405,27233.0
2020-12-18,1.44,1.44,1.395,1.44,7590.0
2020-12-21,1.44,1.44,1.355,1.395,4171.0
2020-12-22,1.345,1.435,1.335,1.405,6221.0
2020-12-23,1.425,1.435,1.365,1.415,7832.0
2020-12-24,1.435,1.435,1.345,1.435,3490.0
2020-12-29,1.415,1.435,1.355,1.375,20627.0
2020-12-30,1.365,1.435,1.365,1.435,6437.0
2020-12-31,1.375,1.435,1.375,1.435,200.0
2021-01-04,1.435,1.44,1.395,1.405,45256.0
2021-01-05,1.405,1.435,1.395,1.425,1466.0
2021-01-06,1.425,1.435,1.405,1.425,50600.0
2021-01-07,1.425,1.425,1.405,1.415,20128.0
2021-01-08,1.415,1.415,1.385,1.385,16800.0
2021-01-11,1.355,1.415,1.355,1.415,7906.0
2021-01-12,1.425,1.425,1.385,1.395,26289.0
2021-01-13,1.405,1.415,1.385,1.415,8930.0
2021-01-14,1.395,1.405,1.385,1.385,2954.0
2021-01-15,1.395,1.415,1.385,1.415,20900.0
2021-01-18,1.385,1.415,1.385,1.385,1200.0
2021-01-19,1.385,1.415,1.365,1.365,21132.0
2021-01-20,1.375,1.395,1.355,1.365,13956.0
2021-01-21,1.365,1.45,1.365,1.44,180851.0
2021-01-22,1.435,1.46,1.395,1.46,45205.0
2021-01-25,1.665,1.685,1.56,1.565,102160.0
2021-01-26,1.605,1.605,1.47,1.49,49205.0
2021-01-27,1.5,1.575,1.46,1.56,81900.0
2021-01-28,1.565,1.565,1.52,1.55,66820.0
2021-01-29,1.53,1.585,1.375,1.47,132901.0
2021-02-01,1.48,1.53,1.48,1.51,16001.0
2021-02-02,1.54,1.55,1.46,1.53,25415.0
2021-02-03,1.51,1.585,1.5,1.56,30200.0
2021-02-04,1.52,1.575,1.52,1.56,10200.0
2021-02-05,1.51,1.585,1.51,1.55,26059.0
2021-02-08,1.585,1.635,1.54,1.625,96725.0
2021-02-09,1.595,1.655,1.595,1.615,70029.0
2021-02-10,1.585,1.685,1.585,1.655,45900.0
2021-02-11,1.645,1.685,1.645,1.685,28123.0
2021-02-12,1.645,1.815,1.645,1.685,40655.0
2021-02-16,1.73,1.74,1.635,1.685,59198.0
2021-02-17,1.79,1.79,1.625,1.7,156005.0
2021-02-18,1.69,1.72,1.615,1.665,32130.0
2021-02-19,1.71,1.73,1.655,1.7,12200.0
2021-02-22,1.77,1.77,1.585,1.635,66205.0
2021-02-23,1.655,1.675,1.615,1.675,23650.0
2021-02-24,1.665,1.675,1.625,1.645,28500.0
2021-02-25,1.675,1.675,1.595,1.605,32949.0
2021-02-26,1.605,1.69,1.54,1.625,51600.0
2021-03-01,1.56,1.685,1.56,1.645,19051.0
2021-03-02,1.645,1.71,1.625,1.645,15140.0
2021-03-03,1.645,1.71,1.585,1.655,4204.0
2021-03-04,1.655,1.655,1.54,1.575,8675.0
2021-03-05,1.585,1.625,1.575,1.625,11603.0
2021-03-08,1.635,1.655,1.55,1.645,12906.0
2021-03-09,1.645,1.665,1.625,1.645,13100.0
2021-03-10,1.645,1.675,1.625,1.655,3215.0
2021-03-11,1.655,1.655,1.54,1.605,26619.0
2021-03-12,1.605,1.645,1.595,1.645,2919.0
2021-03-15,1.675,1.675,1.54,1.585,24859.0
2021-03-16,1.55,1.665,1.5,1.52,30994.0
2021-03-17,1.51,1.625,1.51,1.615,43400.0
2021-03-18,1.605,1.625,1.51,1.575,61856.0
2021-03-19,1.52,1.635,1.52,1.565,34862.0
2021-03-22,1.565,1.635,1.565,1.595,13600.0
2021-03-23,1.635,1.685,1.595,1.675,34584.0
2021-03-24,1.675,1.7,1.615,1.615,41905.0
2021-03-25,1.575,1.685,1.56,1.625,9908.0
2021-03-26,1.685,1.685,1.635,1.655,7100.0
2021-03-29,1.625,1.665,1.625,1.665,6836.0
2021-03-30,1.635,1.68,1.585,1.645,31029.0
2021-03-31,1.635,1.69,1.585,1.675,16610.0
2021-04-01,1.69,1.69,1.52,1.585,33644.0
2021-04-05,1.615,1.81,1.615,1.8,50108.0
2021-04-06,1.74,1.81,1.69,1.7,25275.0
2021-04-07,1.75,1.815,1.73,1.8,38003.0
2021-04-08,1.69,1.79,1.56,1.625,195400.0
2021-04-09,1.635,1.635,1.405,1.56,91556.0
2021-04-12,1.56,1.56,1.44,1.49,49239.0
2021-04-13,1.47,1.49,1.335,1.425,107062.0
2021-04-14,1.435,1.46,1.435,1.44,82310.0
2021-04-15,1.44,1.46,1.375,1.425,66535.0
2021-04-16,1.405,1.48,1.375,1.435,91005.0
2021-04-19,1.435,1.44,1.355,1.44,66620.0
2021-04-20,1.44,1.44,1.395,1.415,77600.0
2021-04-21,1.405,1.48,1.395,1.46,134107.0
2021-04-22,1.46,1.49,1.425,1.45,44100.0
2021-04-23,1.435,1.52,1.435,1.51,23835.0
2021-04-26,1.585,1.585,1.5,1.5,3930.0
2021-04-27,1.46,1.51,1.46,1.49,39900.0
2021-04-28,1.47,1.48,1.415,1.45,44600.0
2021-04-29,1.46,1.5,1.44,1.48,64400.0
2021-04-30,1.53,1.53,1.43,1.46,37100.0
2021-05-03,1.46,1.48,1.44,1.47,16900.0
2021-05-04,1.53,1.53,1.415,1.46,28989.0
2021-05-05,1.46,1.47,1.415,1.43,53353.0
2021-05-06,1.43,1.46,1.415,1.44,43200.0
2021-05-07,1.45,1.45,1.405,1.45,50730.0
2021-05-10,1.47,1.51,1.415,1.43,57314.0
2021-05-11,1.415,1.45,1.335,1.395,56181.0
2021-05-12,1.395,1.405,1.305,1.355,103236.0
2021-05-13,1.355,1.365,1.305,1.325,35810.0
2021-05-14,1.335,1.395,1.305,1.355,71309.0
2021-05-17,1.355,1.375,1.325,1.335,25747.0
2021-05-18,1.325,1.355,1.28,1.305,49843.0
2021-05-19,1.285,1.345,1.28,1.305,73202.0
2021-05-20,1.305,1.325,1.26,1.305,77657.0
2021-05-21,1.295,1.315,1.26,1.295,28959.0
2021-05-25,1.295,1.315,1.295,1.315,11001.0
2021-05-26,1.305,1.315,1.28,1.295,13980.0
2021-05-27,1.305,1.355,1.27,1.355,51911.0
2021-05-28,1.345,1.355,1.28,1.335,45798.0
2021-05-31,1.345,1.345,1.325,1.345,5584.0
2021-06-01,1.315,1.355,1.305,1.335,8401.0
2021-06-02,1.305,1.355,1.305,1.335,11710.0
2021-06-03,1.315,1.415,1.315,1.385,23647.0
2021-06-04,1.395,1.415,1.385,1.395,10106.0
2021-06-07,1.415,1.44,1.415,1.425,4950.0
2021-06-08,1.425,1.47,1.405,1.43,32000.0
2021-06-09,1.595,1.665,1.58,1.655,268312.0
2021-06-10,1.645,1.665,1.56,1.625,124536.0
2021-06-11,1.645,1.675,1.56,1.675,131916.0
2021-06-14,1.685,1.725,1.635,1.695,22879.0
2021-06-15,1.675,1.695,1.605,1.685,162500.0
2021-06-16,1.675,1.77,1.675,1.77,106039.0
2021-06-17,1.74,1.82,1.73,1.76,95440.0
2021-06-18,1.76,1.82,1.76,1.82,117200.0
2021-06-21,1.84,1.87,1.82,1.83,62494.0
2021-06-22,1.885,1.885,1.75,1.81,55460.0
2021-06-23,1.73,1.87,1.73,1.85,176600.0
2021-06-24,1.79,1.87,1.79,1.85,23040.0
2021-06-25,1.87,1.88,1.86,1.87,12201.0
2021-06-28,1.88,1.88,1.82,1.83,75875.0
2021-06-29,1.88,1.885,1.81,1.885,22708.0
2021-06-30,1.885,2.08,1.88,2.08,105874.0
2021-07-02,2.13,2.13,1.935,1.975,48245.0
2021-07-05,1.995,2.305,1.995,2.275,121385.0
2021-07-06,2.275,2.275,2.11,2.16,44253.0
2021-07-07,2.12,2.16,2.08,2.09,16985.0
2021-07-08,2.1,2.1,1.955,1.955,45122.0
2021-07-09,2.005,2.08,1.965,2.03,18100.0
2021-07-12,2.03,2.08,1.925,1.975,73172.0
2021-07-13,1.945,2.09,1.945,2.09,52509.0
2021-07-14,2.18,2.205,2.03,2.07,72932.0
2021-07-15,2.13,2.13,2.005,2.03,17160.0
2021-07-16,2.005,2.17,2.005,2.03,27220.0
2021-07-19,2.03,2.14,1.945,1.995,23135.0
2021-07-20,2.015,2.03,1.985,1.995,4500.0
2021-07-21,2.04,2.08,2.03,2.04,16025.0
2021-07-22,2.03,2.07,2.005,2.005,34000.0
2021-07-23,2.025,2.025,1.955,2.015,43500.0
2021-07-26,2.015,2.09,2.015,2.09,8047.0
2021-07-27,2.225,2.225,2.06,2.08,28303.0
2021-07-28,2.13,2.17,2.08,2.11,44892.0
2021-07-29,2.15,2.15,2.04,2.08,21208.0
2021-07-30,2.08,2.08,2.03,2.03,29402.0
2021-08-03,2.025,2.08,2.025,2.03,38215.0
2021-08-04,2.04,2.08,1.955,2.07,56287.0
2021-08-05,2.03,2.07,2.03,2.07,5082.0
2021-08-06,2.05,2.08,2.015,2.08,14695.0
2021-08-09,2.07,2.08,2.03,2.07,20456.0
2021-08-10,2.07,2.07,2.03,2.04,20347.0
2021-08-11,2.04,2.05,2.03,2.05,13388.0
2021-08-12,2.05,2.07,2.03,2.07,12752.0
2021-08-13,2.08,2.08,2.05,2.07,9675.0
2021-08-16,2.08,2.08,2.025,2.03,20107.0
2021-08-17,1.995,2.015,1.985,2.005,14639.0
2021-08-18,2.025,2.025,1.945,1.945,21316.0
2021-08-19,1.975,2.015,1.965,2.015,9100.0
2021-08-20,1.975,2.005,1.76,1.945,58972.0
2021-08-23,1.975,1.975,1.935,1.975,17600.0
2021-08-24,1.975,2.025,1.975,2.005,25100.0
2021-08-25,2.07,2.07,2.025,2.025,8151.0
2021-08-26,2.015,2.015,2.015,2.015,7800.0
2021-08-27,2.07,2.07,1.965,1.985,16507.0
2021-08-30,2.005,2.03,1.955,1.985,26707.0
2021-08-31,2.03,2.03,1.995,1.995,3709.0
2021-09-01,2.005,2.025,1.995,2.025,5600.0
2021-09-02,2.03,2.03,1.975,1.975,26336.0
2021-09-03,2.005,2.05,2.005,2.05,5401.0
2021-09-07,2.12,2.205,2.07,2.16,35125.0
2021-09-08,2.14,2.185,2.05,2.12,24889.0
2021-09-09,2.015,2.015,1.74,1.84,152929.0
2021-09-10,1.83,1.84,1.705,1.78,102465.0
2021-09-13,1.78,1.78,1.685,1.695,32978.0
2021-09-14,1.695,1.695,1.675,1.675,18117.0
2021-09-15,1.695,1.695,1.655,1.685,13091.0
2021-09-16,1.675,1.695,1.645,1.665,11288.0
2021-09-17,1.645,1.665,1.645,1.655,9410.0
2021-09-20,1.725,1.725,1.605,1.635,46985.0
2021-09-21,1.635,1.645,1.605,1.645,7200.0
2021-09-22,1.705,1.725,1.645,1.685,9289.0
2021-09-23,1.705,1.705,1.665,1.675,7935.0
2021-09-24,1.645,1.655,1.605,1.635,24806.0
2021-09-27,1.635,1.665,1.605,1.635,14658.0
2021-09-28,1.655,1.675,1.635,1.665,22635.0
2021-09-29,1.655,1.655,1.615,1.645,10569.0
2021-09-30,1.655,1.655,1.655,1.655,3000.0
2021-10-01,1.675,1.675,1.655,1.655,6500.0
2021-10-04,1.625,1.645,1.625,1.625,6038.0
2021-10-05,1.635,1.655,1.585,1.625,20422.0
2021-10-06,1.655,1.655,1.605,1.645,14600.0
2021-10-07,1.625,1.665,1.625,1.645,9450.0
2021-10-08,1.625,1.635,1.595,1.595,49107.0
2021-10-12,1.585,1.605,1.585,1.585,2300.0
2021-10-13,1.585,1.615,1.575,1.615,14891.0
2021-10-14,1.605,1.625,1.56,1.575,17807.0
2021-10-15,1.595,1.595,1.575,1.575,3570.0
2021-10-18,1.635,1.635,1.56,1.575,10142.0
2021-10-19,1.575,1.595,1.53,1.56,9500.0
2021-10-20,1.56,1.605,1.55,1.55,10531.0
2021-10-21,1.56,1.585,1.55,1.585,2300.0
2021-10-22,1.56,1.57,1.54,1.54,3600.0
2021-10-25,1.585,1.625,1.55,1.605,10126.0
2021-10-26,1.57,1.585,1.57,1.57,2635.0
2021-10-27,1.585,1.625,1.51,1.56,27664.0
2021-10-28,1.56,1.575,1.54,1.55,7738.0
2021-10-29,1.56,1.575,1.56,1.56,1100.0
2021-11-01,1.56,1.585,1.55,1.56,3254.0
2021-11-02,1.595,1.615,1.55,1.575,5064.0
2021-11-03,1.575,1.585,1.56,1.56,700.0
2021-11-04,1.56,1.585,1.56,1.585,3700.0
2021-11-05,1.56,1.655,1.56,1.56,19300.0
2021-11-08,1.605,1.605,1.55,1.56,30723.0
2021-11-09,1.55,1.595,1.54,1.56,26303.0
2021-11-10,1.57,1.57,1.55,1.55,8940.0
2021-11-11,1.55,1.575,1.49,1.575,14403.0
2021-11-12,1.52,1.55,1.52,1.52,11906.0
2021-11-15,1.53,1.57,1.52,1.56,2070.0
2021-11-16,1.56,1.575,1.52,1.56,7712.0
2021-11-17,1.56,1.56,1.52,1.56,30752.0
2021-11-18,1.54,1.575,1.54,1.56,15197.0
2021-11-19,1.54,1.56,1.52,1.56,4605.0
2021-11-22,1.54,1.57,1.53,1.56,31584.0
2021-11-23,1.655,1.655,1.56,1.57,26052.0
2021-11-24,1.57,1.57,1.52,1.53,9602.0
2021-11-25,1.53,1.645,1.53,1.57,4771.0
2021-11-26,1.54,1.56,1.53,1.56,10625.0
2021-11-29,1.53,1.57,1.53,1.55,16500.0
2021-11-30,1.54,1.55,1.52,1.54,7940.0
2021-12-01,1.52,1.56,1.51,1.53,47755.0
2021-12-02,1.51,1.56,1.51,1.56,11317.0
2021-12-03,1.56,1.605,1.56,1.56,68203.0
2021-12-06,1.595,1.605,1.52,1.585,48122.0
2021-12-07,1.585,1.595,1.575,1.575,7200.0
2021-12-08,1.585,1.635,1.51,1.56,96422.0
2021-12-09,1.575,1.585,1.56,1.585,38300.0
2021-12-10,1.585,1.585,1.56,1.57,21314.0
2021-12-13,1.665,1.665,1.585,1.595,26787.0
2021-12-14,1.615,1.615,1.55,1.595,20040.0
2021-12-15,1.57,1.57,1.53,1.57,6400.0
2021-12-16,1.605,1.605,1.55,1.55,6680.0
2021-12-17,1.595,1.595,1.54,1.56,18003.0
2021-12-20,1.57,1.585,1.56,1.585,4600.0
2021-12-21,1.57,1.57,1.57,1.57,1800.0
2021-12-22,1.595,1.605,1.575,1.605,7802.0
2021-12-23,1.605,1.605,1.575,1.575,6401.0
2021-12-24,1.575,1.575,1.575,1.575,1200.0
2021-12-29,1.575,1.585,1.57,1.57,13601.0
2021-12-30,1.56,1.585,1.56,1.575,8151.0
2021-12-31,1.57,1.575,1.57,1.57,3201.0
2022-01-04,1.605,1.705,1.605,1.635,3803.0
2022-01-05,1.605,1.635,1.605,1.615,5721.0
2022-01-06,1.625,1.625,1.585,1.585,3208.0
2022-01-07,1.595,1.595,1.585,1.585,804.0
2022-01-10,1.595,1.605,1.585,1.585,9539.0
2022-01-11,1.585,1.615,1.585,1.605,31855.0
2022-01-12,1.605,1.625,1.575,1.585,12763.0
2022-01-13,1.585,1.645,1.585,1.585,3718.0
2022-01-14,1.575,1.575,1.575,1.575,100.0
2022-01-17,1.575,1.635,1.575,1.575,18700.0
2022-01-18,1.575,1.575,1.575,1.575,500.0
2022-01-19,1.575,1.625,1.575,1.575,11339.0
2022-01-20,1.57,1.585,1.55,1.56,10129.0
2022-01-21,1.55,1.595,1.54,1.55,14100.0
2022-01-24,1.57,1.605,1.49,1.53,50954.0
2022-01-25,1.57,1.57,1.54,1.57,10000.0
2022-01-26,1.595,1.595,1.55,1.56,5639.0
2022-01-27,1.57,1.57,1.54,1.55,5144.0
2022-01-28,1.56,1.57,1.54,1.54,66800.0
2022-01-31,1.78,1.78,1.675,1.705,59327.0
2022-02-01,1.75,1.75,1.715,1.75,20567.0
2022-02-02,1.745,1.78,1.675,1.75,18039.0
2022-02-03,1.75,1.75,1.705,1.735,5240.0
2022-02-04,1.745,1.745,1.735,1.735,3030.0
2022-02-07,1.745,1.745,1.705,1.705,11594.0
2022-02-08,1.745,1.745,1.675,1.745,11613.0
2022-02-09,1.735,1.75,1.695,1.695,23100.0
2022-02-10,1.695,1.735,1.695,1.695,8800.0
2022-02-11,1.705,1.735,1.685,1.735,19010.0
2022-02-14,1.695,1.695,1.695,1.695,2500.0
2022-02-15,1.685,1.695,1.685,1.685,4800.0
2022-02-16,1.685,1.705,1.675,1.705,5813.0
2022-02-17,1.685,1.685,1.655,1.655,15070.0
2022-02-18,1.695,1.695,1.655,1.685,800.0
2022-02-22,1.635,1.635,1.57,1.595,24020.0
2022-02-23,1.645,1.645,1.615,1.625,11000.0
2022-02-24,1.595,1.605,1.54,1.605,21715.0
2022-02-25,1.595,1.605,1.575,1.575,6343.0
2022-02-28,1.575,1.595,1.57,1.595,4000.0
2022-03-01,1.57,1.57,1.56,1.56,5900.0
2022-03-02,1.57,1.655,1.57,1.655,8400.0
2022-03-03,1.635,1.645,1.57,1.575,9565.0
2022-03-04,1.575,1.585,1.57,1.57,8415.0
2022-03-07,1.57,1.605,1.56,1.56,11010.0
2022-03-08,1.56,1.56,1.53,1.56,23118.0
2022-03-09,1.53,1.56,1.53,1.55,6230.0
2022-03-10,1.56,1.56,1.56,1.56,4200.0
2022-03-11,1.57,1.625,1.57,1.575,13950.0
2022-03-14,1.605,1.655,1.605,1.625,9800.0
2022-03-15,1.615,1.615,1.605,1.605,3800.0
2022-03-16,1.605,1.685,1.605,1.685,35700.0
2022-03-17,1.685,1.695,1.685,1.685,525.0
2022-03-18,1.645,1.675,1.605,1.605,11305.0
2022-03-21,1.685,1.715,1.665,1.705,8460.0
2022-03-22,1.615,1.75,1.615,1.75,21925.0
2022-03-23,1.78,1.81,1.695,1.81,40024.0
2022-03-24,1.81,1.84,1.75,1.76,19789.0
2022-03-25,1.85,1.87,1.81,1.84,17603.0
2022-03-28,1.86,1.86,1.79,1.83,14452.0
2022-03-29,1.8,1.8,1.8,1.8,2400.0
2022-03-30,1.8,1.8,1.79,1.79,1427.0
2022-03-31,1.81,1.81,1.745,1.79,10735.0
2022-04-01,1.8,1.8,1.705,1.705,4226.0
2022-04-04,1.705,1.79,1.705,1.78,8518.0
2022-04-05,1.685,1.735,1.685,1.705,32000.0
2022-04-06,1.705,1.705,1.675,1.685,2900.0
2022-04-07,1.675,1.705,1.665,1.705,51100.0
2022-04-08,1.705,1.705,1.695,1.695,1300.0
2022-04-11,1.695,1.695,1.685,1.695,1900.0
2022-04-12,1.655,1.705,1.655,1.685,8300.0
2022-04-13,1.705,1.705,1.695,1.695,1545.0
2022-04-14,1.705,1.705,1.645,1.685,3106.0
2022-04-18,1.685,1.685,1.675,1.685,24100.0
2022-04-19,1.685,1.685,1.655,1.655,4400.0
2022-04-20,1.655,1.675,1.615,1.675,8500.0
2022-04-21,1.675,1.675,1.675,1.675,3105.0
2022-04-22,1.685,1.685,1.625,1.625,5500.0
2022-04-25,1.635,1.645,1.635,1.645,28400.0
2022-04-26,1.645,1.645,1.595,1.595,15805.0
2022-04-27,1.595,1.595,1.595,1.595,900.0
2022-04-28,1.645,1.645,1.615,1.615,5700.0
2022-04-29,1.615,1.615,1.575,1.575,27635.0
2022-05-02,1.595,1.615,1.575,1.605,7597.0
2022-05-03,1.585,1.615,1.575,1.575,7010.0
2022-05-04,1.575,1.585,1.55,1.565,29935.0
2022-05-05,1.56,1.575,1.56,1.575,4731.0
2022-05-06,1.565,1.575,1.42,1.47,41624.0
2022-05-09,1.46,1.46,1.38,1.39,45260.0
2022-05-10,1.4,1.54,1.4,1.46,8000.0
2022-05-11,1.44,1.45,1.42,1.42,2600.0
2022-05-12,1.42,1.42,1.42,1.42,500.0
2022-05-13,1.46,1.46,1.45,1.45,4375.0
2022-05-16,1.47,1.47,1.47,1.47,2000.0
2022-05-17,1.53,1.53,1.49,1.49,2850.0
2022-05-18,1.5,1.5,1.44,1.44,2718.0
2022-05-19,1.44,1.44,1.44,1.44,0.0
2022-05-20,1.44,1.51,1.44,1.51,3400.0
2022-05-24,1.49,1.49,1.47,1.47,1700.0
2022-05-25,1.5,1.5,1.5,1.5,900.0
2022-05-26,1.48,1.5,1.45,1.47,3825.0
2022-05-27,1.5,1.53,1.5,1.53,735.0
2022-05-30,1.51,1.53,1.51,1.53,5600.0
2022-05-31,1.52,1.52,1.51,1.51,400.0
2022-06-01,1.52,1.52,1.52,1.52,307.0
2022-06-02,1.53,1.54,1.53,1.54,2300.0
2022-06-03,1.565,1.585,1.53,1.585,13260.0
2022-06-06,1.615,1.615,1.565,1.565,1110.0
2022-06-07,1.575,1.685,1.575,1.675,59567.0
2022-06-08,1.675,1.715,1.655,1.695,107296.0
2022-06-09,1.715,1.715,1.715,1.715,4800.0
2022-06-10,1.685,1.685,1.645,1.665,2500.0
2022-06-13,1.655,1.655,1.54,1.56,18750.0
2022-06-14,1.565,1.575,1.53,1.575,2030.0
2022-06-15,1.565,1.635,1.565,1.585,2800.0
2022-06-16,1.52,1.55,1.52,1.52,3100.0
2022-06-17,1.575,1.585,1.51,1.51,5200.0
2022-06-20,1.52,1.685,1.52,1.655,9700.0
2022-06-21,1.705,1.705,1.585,1.605,547.0
2022-06-22,1.605,1.615,1.605,1.605,1000.0
2022-06-23,1.705,1.705,1.52,1.52,18153.0
2022-06-24,1.51,1.565,1.51,1.565,3700.0
2022-06-27,1.625,1.655,1.605,1.655,1100.0
2022-06-28,1.655,1.655,1.655,1.655,0.0
2022-06-29,1.655,1.655,1.565,1.565,115.0
2022-06-30,1.575,1.575,1.565,1.575,1300.0
2022-07-04,1.565,1.585,1.565,1.585,110.0
2022-07-05,1.585,1.615,1.585,1.615,440.0
2022-07-06,1.585,1.585,1.565,1.575,2600.0
2022-07-07,1.565,1.565,1.5,1.5,20800.0
2022-07-08,1.51,1.52,1.33,1.37,37085.0
2022-07-11,1.43,1.48,1.42,1.47,11300.0
2022-07-12,1.47,1.47,1.47,1.47,2000.0
2022-07-13,1.42,1.42,1.36,1.37,82600.0
2022-07-14,1.37,1.41,1.37,1.41,2600.0
2022-07-15,1.4,1.4,1.35,1.39,1900.0
2022-07-18,1.39,1.39,1.39,1.39,1200.0
2022-07-19,1.39,1.39,1.39,1.39,100.0
2022-07-20,1.44,1.44,1.39,1.39,1500.0
2022-07-21,1.43,1.43,1.39,1.42,2400.0
2022-07-22,1.43,1.43,1.38,1.42,6300.0
2022-07-25,1.39,1.39,1.39,1.39,100.0
2022-07-26,1.42,1.42,1.37,1.37,5861.0
2022-07-27,1.37,1.37,1.37,1.37,9800.0
2022-07-28,1.39,1.43,1.38,1.4,22700.0
2022-07-29,1.43,1.43,1.38,1.4,5185.0
2022-08-02,1.4,1.44,1.38,1.43,4000.0
2022-08-03,1.43,1.44,1.41,1.41,13240.0
2022-08-04,1.42,1.45,1.38,1.45,500.0
2022-08-05,1.42,1.42,1.4,1.4,32000.0
2022-08-08,1.4,1.42,1.39,1.42,14900.0
2022-08-09,1.42,1.42,1.42,1.42,300.0
2022-08-10,1.42,1.42,1.4,1.42,5460.0
2022-08-11,1.42,1.42,1.4,1.42,13650.0
2022-08-12,1.42,1.42,1.4,1.42,15500.0
2022-08-15,1.42,1.45,1.42,1.45,6800.0
2022-08-16,1.45,1.48,1.45,1.45,6600.0
2022-08-17,1.45,1.49,1.45,1.49,1480.0
2022-08-18,1.51,1.53,1.47,1.47,3102.0
2022-08-19,1.49,1.55,1.49,1.55,5100.0
2022-08-22,1.55,1.565,1.49,1.5,3800.0
2022-08-23,1.51,1.565,1.48,1.55,6400.0
2022-08-24,1.56,1.625,1.5,1.5,3200.0
2022-08-25,1.52,1.53,1.52,1.52,10500.0
2022-08-26,1.54,1.54,1.48,1.54,2509.0
2022-08-29,1.47,1.5,1.47,1.47,7074.0
2022-08-30,1.47,1.47,1.47,1.47,0.0
2022-08-31,1.47,1.47,1.47,1.47,3400.0
2022-09-01,1.47,1.47,1.47,1.47,500.0
2022-09-02,1.48,1.54,1.47,1.53,25100.0
2022-09-06,1.52,1.52,1.47,1.47,1215.0
2022-09-07,1.48,1.52,1.48,1.51,10400.0
2022-09-08,1.575,1.85,1.575,1.81,145118.0
2022-09-09,1.81,1.82,1.715,1.765,52674.0
2022-09-12,1.765,1.82,1.615,1.81,44849.0
2022-09-13,1.8,1.82,1.775,1.775,10870.0
2022-09-14,1.775,1.8,1.775,1.8,26350.0
2022-09-15,1.81,1.81,1.775,1.775,35500.0
2022-09-16,1.775,1.81,1.775,1.81,3730.0
2022-09-19,1.785,1.81,1.785,1.795,9463.0
2022-09-20,1.8,1.84,1.785,1.795,7900.0
2022-09-21,1.81,1.84,1.795,1.795,11310.0
2022-09-22,1.8,1.8,1.795,1.795,5950.0
2022-09-23,1.795,1.82,1.785,1.82,16500.0
2022-09-26,1.82,1.82,1.785,1.785,1227.0
2022-09-27,1.785,1.81,1.785,1.795,7755.0
2022-09-28,1.8,1.85,1.8,1.85,2500.0
2022-09-29,1.8,1.85,1.8,1.81,5730.0
2022-09-30,1.82,1.85,1.82,1.84,7000.0
2022-10-03,1.84,1.86,1.83,1.84,11657.0
2022-10-04,1.85,1.87,1.85,1.85,9800.0
2022-10-05,1.84,1.87,1.82,1.87,11200.0
2022-10-06,1.86,1.87,1.775,1.81,651.0
2022-10-07,1.82,1.87,1.82,1.87,9107.0
2022-10-11,1.87,1.87,1.81,1.86,5436.0
2022-10-12,1.86,1.86,1.82,1.82,2600.0
2022-10-13,1.82,1.82,1.81,1.82,800.0
2022-10-14,1.81,1.84,1.785,1.785,4524.0
2022-10-17,1.8,1.85,1.795,1.85,800.0
2022-10-18,1.85,1.85,1.8,1.8,601.0
2022-10-19,1.8,1.85,1.8,1.82,13815.0
2022-10-20,1.82,1.82,1.8,1.8,1000.0
2022-10-21,1.8,1.8,1.8,1.8,5200.0
2022-10-24,1.82,1.82,1.8,1.82,3106.0
2022-10-25,1.82,1.82,1.795,1.795,9522.0
2022-10-26,1.795,1.795,1.775,1.775,11800.0
2022-10-27,1.785,1.785,1.775,1.775,2200.0
2022-10-28,1.775,1.775,1.775,1.775,3400.0
2022-10-31,1.795,1.81,1.735,1.735,4065.0
2022-11-01,1.725,1.725,1.665,1.665,1100.0
2022-11-02,1.675,1.795,1.675,1.675,11882.0
2022-11-03,1.675,1.735,1.675,1.715,6300.0
2022-11-04,1.735,1.735,1.695,1.695,5171.0
2022-11-07,1.685,1.785,1.685,1.695,10101.0
2022-11-08,1.705,1.705,1.705,1.705,592.0
2022-11-09,1.775,1.775,1.685,1.685,411.0
2022-11-10,1.715,1.725,1.715,1.725,3000.0
2022-11-11,1.765,1.765,1.725,1.725,3433.0
2022-11-14,1.695,1.725,1.695,1.705,2706.0
2022-11-15,1.695,1.695,1.665,1.695,5200.0
2022-11-16,1.695,1.695,1.605,1.605,16160.0
2022-11-17,1.625,1.675,1.625,1.675,1700.0
2022-11-18,1.675,1.675,1.655,1.675,6440.0
2022-11-21,1.715,1.715,1.715,1.715,1100.0
2022-11-22,1.735,1.765,1.735,1.765,10200.0
2022-11-23,1.755,1.795,1.725,1.745,1650.0
2022-11-24,1.725,1.775,1.725,1.725,1800.0
2022-11-25,1.795,1.795,1.695,1.715,1700.0
2022-11-28,1.705,1.8,1.705,1.705,10620.0
2022-11-29,1.705,1.705,1.705,1.705,760.0
2022-11-30,1.725,1.795,1.725,1.795,10600.0
2022-12-01,1.8,1.87,1.735,1.86,17500.0
2022-12-02,1.8,1.95,1.8,1.95,20564.0
2022-12-05,1.87,1.94,1.82,1.83,10681.0
2022-12-06,1.87,1.95,1.87,1.92,15200.0
2022-12-07,1.92,1.99,1.84,1.96,57745.0
2022-12-08,1.89,1.89,1.88,1.88,1400.0
2022-12-09,1.9,1.98,1.9,1.98,10901.0
2022-12-12,1.92,1.99,1.92,1.97,6084.0
2022-12-13,1.97,1.97,1.97,1.97,6700.0
2022-12-14,2.02,2.255,2.02,2.11,81210.0
2022-12-15,2.13,2.135,2.08,2.12,34860.0
2022-12-16,2.145,2.145,2.02,2.07,13758.0
2022-12-19,2.145,2.145,2.07,2.11,4305.0
2022-12-20,2.12,2.12,2.05,2.05,2761.0
2022-12-21,2.1,2.11,2.02,2.03,845.0
2022-12-22,2.11,2.11,2.02,2.02,8302.0
2022-12-23,2.04,2.04,2.03,2.03,1400.0
2022-12-28,2.02,2.06,2.02,2.06,1157.0
2022-12-29,2.07,2.07,2.04,2.05,8100.0
2022-12-30,2.08,2.12,2.07,2.07,10000.0
2023-01-03,2.12,2.155,2.02,2.12,44241.0
2023-01-04,2.235,2.265,2.145,2.235,73166.0
2023-01-05,2.13,2.225,2.13,2.215,4107.0
2023-01-06,2.185,2.265,2.185,2.225,65399.0
2023-01-09,2.235,2.245,2.165,2.215,12716.0
2023-01-10,2.215,2.215,2.185,2.185,1000.0
2023-01-11,2.175,2.175,2.12,2.12,13100.0
2023-01-12,2.13,2.13,2.12,2.12,4100.0
2023-01-13,2.12,2.185,2.12,2.165,20300.0
2023-01-16,2.165,2.165,2.12,2.12,6025.0
2023-01-17,2.1,2.175,2.1,2.155,3834.0
2023-01-18,2.12,2.175,2.12,2.175,3290.0
2023-01-19,2.165,2.165,2.03,2.08,21701.0
2023-01-20,2.09,2.09,2.04,2.04,3400.0
2023-01-23,2.05,2.1,2.04,2.1,3550.0
2023-01-24,2.07,2.07,2.07,2.07,8000.0
2023-01-25,2.06,2.06,2.05,2.06,3700.0
2023-01-26,2.06,2.12,2.06,2.12,18137.0
2023-01-27,2.12,2.12,2.12,2.12,100.0
2023-01-30,2.12,2.205,2.1,2.12,6420.0
2023-01-31,2.11,2.12,2.09,2.09,23000.0
2023-02-01,2.09,2.12,2.09,2.12,2300.0
2023-02-02,2.185,2.185,2.12,2.12,802.0
2023-02-03,2.145,2.175,2.1,2.12,6800.0
2023-02-06,2.13,2.13,2.1,2.12,5800.0
2023-02-07,2.12,2.145,2.12,2.145,6400.0
2023-02-08,2.13,2.13,2.11,2.11,1100.0
2023-02-09,2.12,2.12,2.09,2.09,4320.0
2023-02-10,2.09,2.165,2.07,2.07,10200.0
2023-02-13,2.07,2.07,2.06,2.07,11138.0
2023-02-14,2.04,2.05,2.03,2.03,2300.0
2023-02-15,2.05,2.05,2.05,2.05,14300.0
2023-02-16,2.05,2.05,1.99,2.02,11200.0
2023-02-17,2.02,2.02,2.0,2.0,3639.0
2023-02-21,1.99,2.02,1.97,2.0,8690.0
2023-02-22,2.02,2.02,1.98,1.99,13600.0
2023-02-23,1.98,2.02,1.97,2.02,29430.0
2023-02-24,1.97,2.02,1.97,2.02,5200.0
2023-02-27,2.02,2.02,1.97,1.97,31902.0
2023-02-28,1.98,2.01,1.97,2.01,6700.0
2023-03-01,2.02,2.06,1.93,2.06,41100.0
2023-03-02,2.06,2.145,1.98,2.145,152905.0
2023-03-03,2.07,2.135,2.06,2.07,2285.0
2023-03-06,2.06,2.145,2.06,2.07,6300.0
2023-03-07,2.05,2.05,2.05,2.05,500.0
2023-03-08,2.05,2.13,2.05,2.13,2700.0
2023-03-09,2.13,2.13,2.12,2.13,5020.0
2023-03-10,2.135,2.135,2.06,2.12,29702.0
2023-03-13,2.07,2.09,2.06,2.07,22300.0
2023-03-14,2.07,2.07,2.02,2.07,60800.0
2023-03-15,2.07,2.07,2.02,2.07,25225.0
2023-03-16,2.07,2.07,2.07,2.07,0.0
2023-03-17,2.03,2.07,2.03,2.07,4300.0
2023-03-20,2.07,2.07,2.05,2.07,7613.0
2023-03-21,2.07,2.07,2.02,2.03,57800.0
2023-03-22,2.07,2.07,2.07,2.07,1000.0
2023-03-23,2.07,2.07,2.07,2.07,10200.0
2023-03-24,2.04,2.07,2.04,2.07,2700.0
2023-03-27,2.07,2.07,2.03,2.04,13600.0
2023-03-28,2.03,2.04,2.03,2.04,100.0
2023-03-29,2.11,2.12,2.06,2.07,4400.0
2023-03-30,2.12,2.12,2.07,2.11,605.0
2023-03-31,2.11,2.11,2.11,2.11,0.0
2023-04-03,2.09,2.12,2.04,2.12,6100.0
2023-04-04,2.11,2.12,2.07,2.12,7700.0
2023-04-05,2.07,2.12,2.07,2.12,5130.0
2023-04-06,2.12,2.12,2.12,2.12,0.0
2023-04-10,2.07,2.12,2.07,2.12,3175.0
2023-04-11,2.12,2.215,2.12,2.165,28970.0
2023-04-12,2.175,2.205,2.135,2.165,21600.0
2023-04-13,2.215,2.355,2.205,2.355,74338.0
2023-04-14,2.355,2.355,2.295,2.295,5490.0
2023-04-17,2.295,2.305,2.295,2.295,4200.0
2023-04-18,2.295,2.295,2.265,2.285,3100.0
2023-04-19,2.285,2.285,2.285,2.285,0.0
2023-04-20,2.255,2.255,2.135,2.155,7408.0
2023-04-21,2.155,2.165,2.135,2.135,8602.0
2023-04-24,2.135,2.135,2.12,2.12,10006.0
2023-04-25,2.265,2.265,2.11,2.11,5194.0
2023-04-26,2.255,2.255,2.11,2.12,7824.0
2023-04-27,2.135,2.175,2.13,2.13,12800.0
2023-04-28,2.13,2.13,2.13,2.13,0.0
2023-05-01,2.135,2.135,2.08,2.08,4146.0
2023-05-02,2.09,2.205,2.07,2.135,2774.0
2023-05-03,2.265,2.265,2.1,2.265,1500.0
2023-05-04,2.265,2.285,2.155,2.275,44585.0
2023-05-05,2.165,2.275,2.165,2.215,8778.0
2023-05-08,2.215,2.225,2.215,2.225,13000.0
2023-05-09,2.225,2.245,2.225,2.225,6300.0
2023-05-10,2.245,2.245,2.225,2.245,13100.0
2023-05-11,2.265,2.265,2.225,2.265,1670.0
2023-05-12,2.265,2.265,2.225,2.225,10504.0
2023-05-15,2.245,2.275,2.225,2.255,22533.0
2023-05-16,2.255,2.295,2.235,2.235,400.0
2023-05-17,2.275,2.355,2.275,2.355,18788.0
2023-05-18,2.365,2.375,2.365,2.375,14394.0
2023-05-19,2.365,2.465,2.365,2.415,37365.0
2023-05-23,2.445,2.455,2.425,2.455,21602.0
2023-05-24,2.445,2.445,2.425,2.425,2400.0
2023-05-25,2.425,2.475,2.425,2.465,11400.0
2023-05-26,2.465,2.475,2.435,2.475,12207.0
2023-05-29,2.495,2.495,2.455,2.485,12640.0
2023-05-30,2.67,2.91,2.67,2.86,64130.0
2023-05-31,2.85,2.88,2.67,2.87,21604.0
2023-06-01,2.87,2.89,2.82,2.84,15570.0
2023-06-02,2.82,3.02,2.82,2.98,81015.0
2023-06-05,2.98,3.02,2.92,2.92,24764.0
2023-06-06,2.92,3.085,2.82,2.97,87605.0
2023-06-07,3.165,3.525,3.165,3.315,190528.0
2023-06-08,3.345,3.465,3.315,3.465,39377.0
2023-06-09,3.455,3.545,3.315,3.515,31307.0
2023-06-12,3.465,3.545,3.465,3.465,37295.0
2023-06-13,3.475,3.535,3.365,3.365,20861.0
2023-06-14,3.375,3.465,3.345,3.345,31675.0
2023-06-15,3.325,3.385,3.315,3.315,35600.0
2023-06-16,3.325,3.455,3.265,3.455,18211.0
2023-06-19,3.455,3.6,3.445,3.6,26101.0
2023-06-20,3.61,3.68,3.56,3.61,32470.0
2023-06-21,3.65,3.68,3.515,3.68,31183.0
2023-06-22,3.525,3.79,3.525,3.7,25053.0
2023-06-23,3.62,3.7,3.62,3.68,4154.0
2023-06-26,3.7,3.73,3.61,3.65,14609.0
2023-06-27,3.71,3.72,3.7,3.72,2641.0
2023-06-28,3.72,3.72,3.66,3.66,5890.0
2023-06-29,3.72,3.8,3.71,3.78,22031.0
2023-06-30,3.78,3.83,3.77,3.8,17683.0
2023-07-04,3.81,3.81,3.78,3.79,19409.0
2023-07-05,3.83,3.87,3.71,3.82,29798.0
2023-07-06,3.72,3.75,3.66,3.66,33849.0
2023-07-07,3.66,3.72,3.66,3.67,27637.0
2023-07-10,3.66,3.72,3.66,3.67,12162.0
2023-07-11,3.66,3.76,3.65,3.76,16795.0
2023-07-12,3.71,3.72,3.66,3.66,6095.0
2023-07-13,3.66,3.76,3.64,3.7,14065.0
2023-07-14,3.71,3.75,3.71,3.75,7902.0
2023-07-17,3.71,3.81,3.71,3.78,11403.0
2023-07-18,3.75,3.78,3.68,3.77,14336.0
2023-07-19,3.77,3.78,3.56,3.77,23699.0
2023-07-20,3.65,3.78,3.6,3.71,40956.0
2023-07-21,3.78,3.79,3.72,3.79,20419.0
2023-07-24,3.76,3.86,3.76,3.85,37537.0
2023-07-25,3.86,4.355,3.82,4.145,108829.0
2023-07-26,4.075,4.155,4.075,4.155,6470.0
2023-07-27,4.155,4.415,4.155,4.255,40908.0
2023-07-28,4.255,4.375,4.255,4.275,36109.0
2023-07-31,4.355,4.405,4.315,4.385,60529.0
2023-08-01,4.355,4.475,4.355,4.415,46687.0
2023-08-02,4.385,4.455,4.255,4.265,50323.0
2023-08-03,4.265,4.295,4.215,4.215,13822.0
2023-08-04,4.215,4.265,4.155,4.265,14546.0
2023-08-08,4.265,4.275,3.98,4.055,29345.0
2023-08-09,4.03,4.055,3.75,3.91,88802.0
2023-08-10,3.88,3.88,3.76,3.81,22950.0
2023-08-11,3.86,3.98,3.86,3.97,16484.0
2023-08-14,3.96,4.145,3.96,4.145,24300.0
2023-08-15,4.185,4.195,4.085,4.175,28240.0
2023-08-16,4.185,4.235,4.105,4.165,25288.0
2023-08-17,4.105,4.37,4.105,4.225,49455.0
2023-08-18,4.255,4.265,4.155,4.155,14200.0
2023-08-21,4.155,4.215,4.115,4.115,18216.0
2023-08-22,4.105,4.115,3.87,3.92,71559.0
2023-08-23,3.92,4.095,3.92,4.095,7549.0
2023-08-24,4.095,4.125,4.095,4.095,1705.0
2023-08-25,4.105,4.185,4.105,4.105,2836.0
2023-08-28,4.115,4.205,4.115,4.175,11200.0
2023-08-29,4.205,4.405,4.205,4.355,30436.0
2023-08-30,4.405,4.405,4.255,4.255,19283.0
2023-08-31,4.255,4.255,4.065,4.255,17405.0
2023-09-01,4.245,4.245,4.135,4.225,14890.0
2023-09-05,4.065,4.455,4.065,4.305,78872.0
2023-09-06,4.335,4.445,4.125,4.405,36662.0
2023-09-07,4.6,5.095,4.6,4.83,178561.0
2023-09-08,4.77,4.98,4.74,4.83,70095.0
2023-09-11,4.83,4.95,4.78,4.9,54377.0
2023-09-12,4.95,4.97,4.81,4.81,37528.0
2023-09-13,4.81,4.87,4.77,4.85,55850.0
2023-09-14,4.9,4.9,4.76,4.88,14610.0
2023-09-15,4.81,4.92,4.81,4.81,16697.0
2023-09-18,4.77,4.9,4.77,4.87,5617.0
2023-09-19,4.76,4.83,4.74,4.74,26707.0
2023-09-20,4.92,4.92,4.77,4.81,4317.0
2023-09-21,4.79,4.79,4.66,4.75,8088.0
2023-09-22,4.74,4.74,4.69,4.69,4150.0
2023-09-25,4.7,4.72,4.68,4.7,11948.0
2023-09-26,4.78,4.78,4.61,4.7,25457.0
2023-09-27,4.74,4.75,4.68,4.7,11374.0
2023-09-28,4.64,4.75,4.61,4.72,28900.0
2023-09-29,4.63,4.76,4.63,4.71,8114.0
2023-10-02,4.74,4.75,4.71,4.75,22667.0
2023-10-03,4.63,4.76,4.63,4.75,18535.0
2023-10-04,4.76,4.76,4.59,4.67,20642.0
2023-10-05,4.75,4.76,4.62,4.75,1304.0
2023-10-06,4.75,4.9,4.75,4.83,26103.0
2023-10-10,4.76,4.91,4.76,4.86,12047.0
2023-10-11,4.86,4.94,4.84,4.86,31909.0
2023-10-12,4.94,5.01,4.86,4.98,31703.0
2023-10-13,4.96,4.96,4.84,4.87,14213.0
2023-10-16,4.92,4.94,4.88,4.94,3711.0
2023-10-17,4.95,5.105,4.86,5.085,38826.0
2023-10-18,5.105,5.305,5.02,5.02,53212.0
2023-10-19,5.095,5.095,4.88,4.96,11639.0
2023-10-20,5.05,5.05,4.71,4.81,31826.0
2023-10-23,4.79,4.93,4.78,4.91,13874.0
2023-10-24,4.94,4.94,4.83,4.94,12070.0
2023-10-25,4.86,5.0,4.82,4.86,35722.0
2023-10-26,4.86,5.01,4.86,4.965,28768.0
2023-10-27,5.01,5.055,4.92,4.96,23705.0
2023-10-30,5.105,5.255,4.96,5.115,35499.0
2023-10-31,5.195,5.255,5.055,5.175,24019.0
2023-11-01,5.235,5.255,4.87,4.87,41819.0
2023-11-02,5.155,5.165,4.91,5.055,15752.0
2023-11-03,5.145,5.255,5.115,5.205,55272.0
2023-11-06,5.255,5.255,5.115,5.115,19429.0
2023-11-07,5.165,5.255,5.03,5.155,25780.0
2023-11-08,5.105,5.235,5.105,5.205,4443.0
2023-11-09,5.245,5.455,5.115,5.335,47820.0
2023-11-10,5.355,5.405,5.205,5.225,22156.0
2023-11-13,5.345,5.355,5.175,5.325,33320.0
2023-11-14,5.425,5.425,5.255,5.305,26215.0
2023-11-15,5.305,5.355,5.205,5.235,53902.0
2023-11-16,5.075,5.255,5.075,5.225,23451.0
2023-11-17,5.175,5.305,5.165,5.245,34620.0
2023-11-20,5.265,5.305,5.21,5.225,40160.0
2023-11-21,5.255,5.265,5.215,5.245,11100.0
2023-11-22,5.255,5.325,5.205,5.275,9103.0
2023-11-23,5.155,5.255,5.155,5.245,5820.0
2023-11-24,5.195,5.345,5.195,5.245,11000.0
2023-11-27,5.275,5.355,5.235,5.335,24561.0
2023-11-28,5.305,5.355,5.165,5.165,31455.0
2023-11-29,5.175,5.305,5.175,5.295,10672.0
2023-11-30,5.285,5.285,5.205,5.265,12230.0
2023-12-01,5.275,5.355,5.265,5.305,15242.0
2023-12-04,5.305,5.355,5.205,5.205,30571.0
2023-12-05,5.295,5.295,5.165,5.165,32485.0
2023-12-06,5.115,5.115,4.46,4.46,66921.0
2023-12-07,5.205,5.395,5.045,5.245,105298.0
2023-12-08,5.275,5.85,5.275,5.83,65967.0
2023-12-11,5.95,6.89,5.95,6.745,294621.0
2023-12-12,6.575,6.87,6.295,6.315,115069.0
2023-12-13,6.315,6.825,6.315,6.625,91049.0
2023-12-14,6.795,6.88,6.305,6.315,88458.0
2023-12-15,6.305,6.595,6.13,6.485,43308.0
2023-12-18,6.665,6.695,6.445,6.535,77339.0
2023-12-19,6.675,6.83,6.595,6.825,59906.0
2023-12-20,6.84,7.23,6.825,6.89,81021.0
2023-12-21,6.95,7.31,6.94,7.17,98887.0
2023-12-22,7.27,7.28,6.94,6.95,55158.0
2023-12-27,6.9,7.14,6.84,7.0,77837.0
2023-12-28,7.04,7.07,6.94,6.98,31855.0
2023-12-29,6.96,6.99,6.84,6.86,38564.0
2024-01-02,6.825,6.97,6.805,6.92,52513.0
2024-01-03,6.93,7.37,6.9,7.13,142953.0
2024-01-04,7.22,7.23,6.94,6.96,47176.0
2024-01-05,6.97,6.98,6.805,6.825,84543.0
2024-01-08,6.86,7.11,6.725,7.08,72707.0
2024-01-09,7.13,7.535,7.07,7.485,177773.0
2024-01-10,7.495,7.675,7.28,7.29,76199.0
2024-01-11,7.34,7.34,7.1,7.19,43054.0
2024-01-12,7.21,7.34,7.0,7.03,31993.0
2024-01-15,6.94,7.27,6.94,7.22,62040.0
2024-01-16,7.24,7.24,6.94,7.0,40705.0
2024-01-17,7.12,7.13,6.88,6.93,33566.0
2024-01-18,6.94,7.27,6.9,7.11,74720.0
2024-01-19,7.14,7.31,7.0,7.31,55481.0
2024-01-22,7.31,7.515,7.28,7.505,77635.0
2024-01-23,7.505,7.505,7.24,7.34,57347.0
2024-01-24,7.39,7.905,7.34,7.785,126137.0
2024-01-25,7.865,7.885,7.535,7.545,50342.0
2024-01-26,7.545,7.605,7.36,7.425,48720.0
2024-01-29,7.465,7.905,7.425,7.805,95051.0
2024-01-30,7.875,8.19,7.765,8.18,120501.0
2024-01-31,8.13,8.43,7.915,7.935,130117.0
2024-02-01,8.03,8.37,8.02,8.33,122772.0
2024-02-02,8.43,8.61,8.05,8.11,146534.0
2024-02-05,8.18,9.005,8.11,8.925,267133.0
2024-02-06,9.025,9.045,8.45,8.45,104754.0
2024-02-07,8.53,8.895,8.48,8.685,88018.0
2024-02-08,8.735,8.735,7.835,7.905,178568.0
2024-02-09,7.935,8.29,7.915,8.14,135066.0
2024-02-12,8.12,8.4,7.895,8.36,147461.0
2024-02-13,8.32,8.48,8.13,8.44,79986.0
2024-02-14,8.43,8.725,8.43,8.665,61438.0
2024-02-15,8.725,8.765,8.13,8.44,132885.0
2024-02-16,8.48,8.965,8.48,8.835,142246.0
2024-02-20,8.925,9.015,8.53,8.59,55722.0
2024-02-21,8.625,8.855,8.55,8.735,34689.0
2024-02-22,8.825,9.195,8.825,8.975,133914.0
2024-02-23,9.025,9.37,8.915,9.32,122209.0
2024-02-26,9.37,9.46,9.195,9.37,126355.0
2024-02-27,9.47,9.915,9.34,9.835,218075.0
2024-02-28,9.905,10.015,9.79,9.875,133878.0
2024-02-29,10.035,10.245,9.77,10.245,101885.0
2024-03-01,10.215,10.355,10.055,10.215,92060.0
2024-03-04,10.215,10.4,9.925,10.275,152512.0
2024-03-05,10.315,10.315,9.69,9.76,80593.0
2024-03-06,9.805,9.975,9.57,9.855,124147.0
2024-03-07,9.865,9.995,9.815,9.915,58942.0
2024-03-08,10.115,10.185,9.915,10.085,101581.0
2024-03-11,9.915,10.015,9.44,9.63,89864.0
2024-03-12,9.63,9.7,9.27,9.32,64463.0
2024-03-13,9.075,9.61,8.975,9.22,173158.0
2024-03-14,8.975,9.135,8.785,8.805,230070.0
2024-03-15,8.845,9.025,8.51,8.51,103128.0
2024-03-18,8.43,8.56,8.27,8.43,158984.0
2024-03-19,8.43,8.43,8.18,8.29,107370.0
2024-03-20,8.15,8.33,8.03,8.32,96420.0
2024-03-21,8.38,8.59,8.23,8.42,90532.0
2024-03-22,8.47,8.48,8.12,8.12,65255.0
2024-03-25,7.935,8.25,7.865,8.005,99054.0
2024-03-26,7.985,8.49,7.985,8.33,85988.0
2024-03-27,8.38,8.645,8.28,8.55,118053.0
2024-03-28,8.56,9.25,8.56,9.055,111881.0
2024-04-01,9.22,9.33,8.855,9.025,59447.0
2024-04-02,9.035,9.075,8.765,8.925,59759.0
2024-04-03,8.925,8.945,8.765,8.845,28500.0
2024-04-04,8.925,9.4,8.845,9.085,112728.0
2024-04-05,9.025,9.67,9.025,9.55,101742.0
2024-04-08,9.54,9.73,9.43,9.71,67049.0
2024-04-09,9.67,9.805,9.185,9.29,60365.0
2024-04-10,9.28,9.72,9.22,9.52,79143.0
2024-04-11,10.43,11.8,10.115,11.7,386516.0
2024-04-12,11.9,12.695,11.76,12.375,233820.0
2024-04-15,12.655,12.705,12.18,12.595,135967.0
2024-04-16,12.395,12.595,12.385,12.495,92975.0
2024-04-17,12.345,13.06,12.345,13.06,173680.0
2024-04-18,13.13,14.0,13.04,13.785,255325.0
2024-04-19,13.835,14.745,13.835,14.13,222339.0
2024-04-22,14.13,14.44,13.19,13.695,198989.0
2024-04-23,13.745,14.875,13.585,14.805,169332.0
2024-04-24,14.825,14.825,14.05,14.23,92405.0
2024-04-25,14.29,14.42,13.94,14.02,68212.0
2024-04-26,14.19,15.085,14.14,14.925,201575.0
2024-04-29,15.005,15.075,14.13,14.635,165679.0
2024-04-30,14.765,14.835,14.28,14.39,49409.0
2024-05-01,14.47,14.47,13.405,13.525,108616.0
2024-05-02,13.595,14.595,13.495,14.13,125628.0
2024-05-03,14.14,14.5,14.11,14.26,50659.0
2024-05-06,14.585,15.49,14.51,15.065,254319.0
2024-05-07,15.31,15.33,14.595,14.595,123205.0
2024-05-08,14.605,15.135,14.53,14.885,66288.0
2024-05-09,14.885,15.75,14.88,15.28,157534.0
2024-05-10,15.38,15.45,14.895,15.085,76167.0
2024-05-13,15.185,15.78,15.185,15.58,102862.0
2024-05-14,15.58,16.455,15.5,16.425,186765.0
2024-05-15,16.375,16.425,15.77,16.205,151810.0
2024-05-16,16.205,16.265,15.74,16.265,86756.0
2024-05-17,16.275,16.295,15.39,15.61,102854.0
2024-05-21,15.62,16.96,15.62,16.92,215559.0
2024-05-22,16.87,16.97,15.78,15.925,132790.0
2024-05-23,16.075,16.69,15.995,16.465,107271.0
2024-05-24,16.63,17.345,16.425,17.225,107161.0
2024-05-27,17.395,17.515,17.12,17.315,84078.0
2024-05-28,17.365,17.595,16.63,16.87,164874.0
2024-05-29,16.87,18.01,16.7,17.15,248820.0
2024-05-30,17.13,17.755,16.93,17.405,109205.0
2024-05-31,17.375,17.655,16.85,17.185,128585.0
2024-06-03,17.425,17.515,16.6,16.62,107759.0
2024-06-04,16.335,16.57,15.7,15.87,216623.0
2024-06-05,15.86,17.315,15.79,16.99,153343.0
2024-06-06,17.04,17.05,16.265,16.365,90344.0
2024-06-07,16.525,16.84,16.255,16.66,89563.0
2024-06-10,16.69,17.795,16.325,17.715,202688.0
2024-06-11,19.2,20.53,18.41,20.345,514056.0
2024-06-12,20.64,20.64,18.565,18.775,277413.0
2024-06-13,18.905,19.35,17.615,17.635,320365.0
2024-06-14,17.86,18.27,16.59,16.77,388562.0
2024-06-17,16.72,17.315,16.315,16.505,313833.0
2024-06-18,16.475,16.97,15.73,15.85,209564.0
2024-06-19,15.88,16.355,14.685,15.38,303655.0
2024-06-20,15.63,16.62,15.63,15.74,436796.0
2024-06-21,15.65,15.88,15.025,15.055,178765.0
2024-06-24,14.935,16.445,14.935,15.935,161194.0
2024-06-25,16.455,16.465,15.62,15.82,103681.0
2024-06-26,15.71,16.095,15.47,15.62,102736.0
2024-06-27,15.59,16.065,15.54,15.8,80252.0
2024-06-28,15.915,16.275,15.65,15.84,106225.0
2024-07-02,15.85,16.305,15.53,15.63,128125.0
2024-07-03,15.76,16.235,15.64,15.76,59510.0
2024-07-04,15.73,15.88,15.31,15.4,96250.0
2024-07-05,15.33,15.62,14.33,14.39,170487.0
2024-07-08,13.99,15.085,13.99,14.775,186379.0
2024-07-09,14.855,15.25,14.45,14.715,154344.0
2024-07-10,14.725,14.805,14.24,14.54,174956.0
2024-07-11,14.41,14.735,13.895,14.3,346233.0
2024-07-12,14.35,14.39,14.0,14.06,129597.0
2024-07-15,14.04,14.53,13.925,14.02,287105.0
2024-07-16,14.08,14.28,13.515,14.28,329280.0
2024-07-17,14.2,14.2,13.455,13.515,190855.0
2024-07-18,13.645,13.815,13.04,13.26,170607.0
2024-07-19,13.06,13.395,12.98,13.06,123340.0
2024-07-22,12.99,13.855,12.94,13.625,147485.0
2024-07-23,13.645,13.795,13.305,13.345,68701.0
2024-07-24,13.295,13.695,12.95,13.02,122414.0
2024-07-25,13.08,13.13,12.615,12.75,163590.0
2024-07-26,12.74,12.88,12.445,12.86,149474.0
2024-07-29,12.76,13.415,12.75,13.05,168924.0
2024-07-30,13.1,13.615,13.1,13.18,133094.0
2024-07-31,13.19,14.1,13.1,13.925,165651.0
2024-08-01,13.95,14.14,13.28,13.385,132506.0
2024-08-02,13.2,13.25,12.205,12.73,198321.0
2024-08-06,12.255,13.03,12.255,12.615,106103.0
2024-08-07,12.7,12.97,12.315,12.505,161208.0
2024-08-08,12.595,13.095,12.515,12.97,96046.0
2024-08-09,12.95,13.25,12.69,13.2,68990.0
2024-08-12,13.25,13.815,13.11,13.665,79772.0
2024-08-13,13.665,13.795,13.395,13.555,47996.0
2024-08-14,13.795,13.845,13.425,13.735,60870.0
2024-08-15,13.885,13.98,13.665,13.695,74534.0
2024-08-16,13.705,13.775,13.475,13.675,75384.0
2024-08-19,13.895,13.895,13.495,13.605,71169.0
2024-08-20,13.595,13.645,13.03,13.17,110030.0
2024-08-21,13.295,13.495,13.1,13.455,102382.0
2024-08-22,13.545,13.545,12.79,12.79,157222.0
2024-08-23,12.83,13.23,12.83,13.02,91097.0
2024-08-26,13.03,13.15,12.77,12.93,70134.0
2024-08-27,12.9,12.96,12.605,12.76,94711.0
2024-08-28,12.8,12.8,12.415,12.635,100249.0
2024-08-29,12.65,13.14,12.635,13.0,67559.0
2024-08-30,13.0,13.17,12.9,13.16,55499.0
2024-09-03,13.15,13.25,12.405,12.69,124381.0
2024-09-04,12.615,13.315,12.615,12.93,115767.0
2024-09-05,12.92,13.295,12.495,12.75,126957.0
2024-09-06,12.87,12.87,12.205,12.345,103129.0
2024-09-09,12.455,13.13,12.455,12.8,103840.0
2024-09-10,12.9,12.99,12.435,12.555,92945.0
2024-09-11,12.555,13.19,12.225,13.16,121156.0
2024-09-12,14.37,14.44,10.47,10.48,959352.0
2024-09-13,10.58,11.93,10.57,11.82,491235.0
2024-09-16,11.97,12.545,11.96,12.465,199354.0
2024-09-17,12.465,12.515,11.48,11.51,218013.0
2024-09-18,11.61,11.91,11.205,11.43,166354.0
2024-09-19,11.64,11.79,11.055,11.255,193263.0
2024-09-20,11.35,11.4,11.025,11.38,94363.0
2024-09-23,11.45,11.54,10.865,10.955,152628.0
2024-09-24,11.125,11.52,11.005,11.325,130561.0
2024-09-25,11.41,11.48,11.035,11.085,75677.0
2024-09-26,11.115,11.375,11.075,11.075,99811.0
2024-09-27,11.095,11.255,10.945,11.045,77293.0
2024-09-30,10.925,11.065,10.595,10.745,113607.0
2024-10-01,10.735,10.915,10.54,10.615,95110.0
2024-10-02,10.53,10.845,10.5,10.52,93660.0
2024-10-03,10.625,10.675,10.21,10.39,154513.0
2024-10-04,10.46,10.735,10.35,10.55,81622.0
2024-10-07,10.47,10.55,10.13,10.29,125057.0
2024-10-08,10.24,10.39,10.17,10.38,72772.0
2024-10-09,10.21,10.38,10.12,10.15,52106.0
2024-10-10,10.1,10.46,10.08,10.37,98507.0
2024-10-11,10.4,10.45,10.24,10.31,53295.0
2024-10-15,10.02,10.26,9.505,9.625,278064.0
2024-10-16,9.675,9.96,9.675,9.84,153274.0
2024-10-17,9.83,9.89,9.515,9.615,95253.0
2024-10-18,9.675,9.75,9.525,9.575,70934.0
2024-10-21,9.565,9.91,9.175,9.235,202042.0
2024-10-22,9.195,9.305,9.105,9.155,121968.0
2024-10-23,9.105,9.385,9.035,9.305,154984.0
2024-10-24,9.255,9.565,9.225,9.415,90982.0
2024-10-25,9.375,9.665,9.355,9.515,86592.0
2024-10-28,9.505,10.45,9.485,10.22,158689.0
2024-10-29,10.56,10.57,9.94,10.17,83869.0
2024-10-30,10.17,10.53,10.09,10.39,56836.0
2024-10-31,10.34,10.55,9.94,10.12,129375.0
2024-11-01,10.43,10.43,10.02,10.05,38355.0
2024-11-04,10.18,10.19,9.625,9.685,113722.0
2024-11-05,9.675,9.93,9.665,9.89,50013.0
2024-11-06,9.98,10.24,9.89,10.2,68821.0
2024-11-07,10.32,10.675,10.17,10.595,113363.0
2024-11-08,10.635,10.635,9.84,10.01,161921.0
2024-11-11,9.99,10.03,9.495,9.655,122655.0
2024-11-12,9.625,9.655,9.245,9.365,96019.0
2024-11-13,9.365,9.375,8.945,9.135,115791.0
2024-11-14,9.095,9.415,9.095,9.165,108016.0
2024-11-15,9.145,9.245,8.945,9.045,73303.0
2024-11-18,9.065,9.295,9.065,9.235,74870.0
2024-11-19,9.195,9.85,9.035,9.625,123005.0
2024-11-20,9.595,9.695,9.375,9.525,62244.0
2024-11-21,9.695,9.705,9.495,9.615,77541.0
2024-11-22,9.615,9.695,9.335,9.395,150352.0
2024-11-25,9.445,9.445,9.175,9.365,89292.0
2024-11-26,9.105,9.145,7.955,8.56,405305.0
2024-11-27,8.5,8.75,8.46,8.62,87712.0
2024-11-28,8.57,8.8,8.43,8.69,69252.0
2024-11-29,8.58,8.895,8.58,8.78,56544.0
2024-12-02,8.84,9.395,8.62,9.285,299879.0
2024-12-03,9.395,9.79,9.035,9.645,125705.0
2024-12-04,9.705,9.79,9.205,9.215,97403.0
2024-12-05,9.255,9.595,9.245,9.325,53057.0
2024-12-06,9.525,9.525,8.945,9.215,109748.0
2024-12-09,9.225,9.485,9.075,9.255,104169.0
2024-12-10,9.255,9.575,9.175,9.415,90973.0
2024-12-11,9.445,9.685,9.105,9.545,127026.0
2024-12-12,10.03,10.595,8.45,9.545,671530.0
2024-12-13,9.555,10.32,9.495,9.645,226832.0
2024-12-16,10.02,10.5,9.645,10.32,263996.0
2024-12-17,10.36,10.45,9.83,10.21,213023.0
2024-12-18,10.34,10.685,10.13,10.2,164977.0
2024-12-19,10.21,10.42,9.89,9.96,93651.0
2024-12-20,9.84,10.23,9.655,10.13,136247.0
2024-12-23,9.97,10.25,9.74,9.88,134497.0
2024-12-24,9.76,10.13,9.685,9.79,45119.0
2024-12-27,9.74,10.0,9.615,9.695,122032.0
2024-12-30,9.555,9.645,9.345,9.405,84670.0
2024-12-31,9.495,9.82,9.425,9.685,59372.0
2025-01-02,9.81,10.01,9.655,9.78,66620.0
2025-01-03,9.75,9.89,9.545,9.645,69730.0
2025-01-06,9.645,9.725,9.315,9.395,210658.0
2025-01-07,9.415,9.665,9.355,9.515,99201.0
2025-01-08,9.445,9.495,8.75,8.87,321411.0
2025-01-09,8.85,9.105,8.85,9.065,77057.0
2025-01-10,8.975,8.985,8.73,8.8,121068.0
2025-01-13,8.6,8.895,8.29,8.35,268176.0
2025-01-14,8.36,8.53,8.32,8.44,90505.0
2025-01-15,8.43,8.55,8.3,8.54,142466.0
2025-01-16,8.45,8.55,8.36,8.46,81928.0
2025-01-17,8.41,8.79,8.36,8.68,84179.0
2025-01-20,8.76,9.245,8.76,9.245,124708.0
2025-01-21,9.005,9.095,8.72,8.975,112529.0
2025-01-22,8.885,9.015,8.8,8.935,73020.0
2025-01-23,8.885,9.065,8.82,8.945,49727.0
2025-01-24,8.945,9.245,8.8,9.245,116831.0
2025-01-27,9.185,9.195,8.79,8.88,94975.0
2025-01-28,8.76,8.81,8.48,8.62,114911.0
2025-01-29,8.55,8.61,8.005,8.13,310430.0
2025-01-30,8.11,8.39,8.1,8.32,85756.0
2025-01-31,8.15,8.25,7.905,7.965,156122.0
2025-02-03,7.455,8.05,7.205,7.885,207674.0
2025-02-04,8.19,8.77,8.05,8.45,211579.0
2025-02-05,8.46,8.48,8.22,8.41,109842.0
2025-02-06,8.39,8.65,8.31,8.5,127993.0
2025-02-07,8.53,8.82,8.53,8.81,110514.0
2025-02-10,8.2,8.65,7.905,8.12,274229.0
2025-02-11,8.005,8.31,7.845,7.995,129836.0
2025-02-12,7.865,8.06,7.805,7.925,106218.0
2025-02-13,7.965,8.1,7.905,8.015,87392.0
2025-02-14,8.015,8.11,7.965,8.035,45930.0
2025-02-18,8.035,8.28,7.895,8.15,97688.0
2025-02-19,8.25,8.28,8.11,8.25,38886.0
2025-02-20,8.25,8.35,8.05,8.05,43824.0
2025-02-21,8.05,8.1,7.675,7.735,61020.0
2025-02-24,7.755,7.855,7.475,7.525,67412.0
2025-02-25,7.525,7.525,7.11,7.195,77400.0
2025-02-26,8.05,8.955,8.035,8.51,222054.0
2025-02-27,8.59,8.83,8.46,8.63,98859.0
2025-02-28,8.6,8.75,8.2,8.47,43164.0
2025-03-03,8.45,8.56,7.835,7.855,138688.0
2025-03-04,7.845,7.865,7.455,7.615,112021.0
2025-03-05,7.755,8.08,7.725,7.975,83919.0
2025-03-06,7.925,8.015,7.755,7.915,48224.0
2025-03-07,7.915,7.985,7.665,7.955,105886.0
2025-03-10,7.805,7.965,7.535,7.645,104132.0
2025-03-11,7.645,7.775,7.395,7.585,84955.0
2025-03-12,7.585,7.885,7.55,7.735,54284.0
2025-03-13,7.735,7.825,7.455,7.545,65655.0
2025-03-14,7.555,7.945,7.555,7.855,53234.0
2025-03-17,7.725,8.04,7.725,7.905,36584.0
2025-03-18,7.935,7.935,7.675,7.745,29017.0
2025-03-19,7.725,7.935,7.675,7.745,57693.0
2025-03-20,7.695,7.725,7.575,7.615,31556.0
2025-03-21,7.615,7.615,7.395,7.495,55434.0
2025-03-24,7.645,7.725,7.475,7.555,25801.0
2025-03-25,7.535,7.615,7.395,7.525,36342.0
2025-03-26,7.645,7.655,7.275,7.345,36941.0
2025-03-27,7.325,7.385,7.13,7.16,44667.0
2025-03-28,7.1,7.16,6.93,7.04,82448.0
2025-03-31,7.01,7.16,6.76,7.01,64803.0
2025-04-01,7.02,7.235,6.91,7.205,31446.0
2025-04-02,7.02,7.205,7.01,7.19,17382.0
2025-04-03,7.12,7.275,6.91,7.215,63476.0
2025-04-04,7.215,7.225,6.71,6.91,101181.0
2025-04-07,6.4,7.06,6.36,6.8,123375.0
2025-04-08,7.16,7.18,6.58,6.67,52002.0
2025-04-09,6.6,7.705,6.58,7.565,130653.0
2025-04-10,6.37,7.435,4.97,5.19,734856.0
2025-04-11,5.19,5.605,5.0,5.27,295431.0
2025-04-14,5.33,5.585,5.17,5.31,195412.0
2025-04-15,5.31,5.43,5.27,5.36,51621.0
2025-04-16,5.38,5.765,5.36,5.715,120418.0
2025-04-17,5.765,6.005,5.505,5.925,68029.0
2025-04-21,5.895,5.955,5.655,5.735,44236.0
2025-04-22,5.805,6.195,5.715,6.135,76199.0
2025-04-23,6.115,6.365,5.905,6.005,130574.0
2025-04-24,6.085,6.235,6.055,6.215,74098.0
2025-04-25,6.215,6.305,6.135,6.285,33182.0
2025-04-28,6.255,6.335,6.07,6.115,78145.0
2025-04-29,6.125,6.265,6.085,6.195,28056.0
2025-04-30,6.165,6.215,5.945,6.065,40410.0
2025-05-01,6.085,6.235,6.025,6.055,36364.0
2025-05-02,6.065,6.265,6.035,6.225,71507.0
2025-05-05,6.155,6.415,6.125,6.385,49782.0
2025-05-06,6.385,6.79,6.335,6.79,67710.0
2025-05-07,6.785,6.99,6.605,6.705,84452.0
2025-05-08,6.775,7.11,6.715,7.08,74708.0
2025-05-09,7.01,7.17,6.94,7.09,52836.0
2025-05-12,7.16,7.7,7.16,7.67,96311.0
2025-05-13,7.64,7.97,7.63,7.79,74901.0
2025-05-14,7.79,7.87,7.39,7.45,65192.0
2025-05-15,7.48,7.66,7.28,7.53,51829.0
2025-05-16,7.68,7.81,7.57,7.62,50481.0
2025-05-20,7.58,7.63,7.43,7.45,50618.0
2025-05-21,7.38,7.53,7.3,7.31,51127.0
2025-05-22,7.24,7.42,7.23,7.24,83262.0
2025-05-23,7.18,7.28,6.91,6.97,35319.0
2025-05-26,6.99,7.13,6.97,7.03,32905.0
2025-05-27,7.07,7.09,6.92,7.01,17482.0
2025-05-28,7.08,7.08,6.95,6.95,21315.0
2025-05-29,7.03,7.08,6.785,6.79,23273.0
2025-05-30,6.8,6.83,6.595,6.635,24565.0
2025-06-02,6.555,6.645,6.365,6.525,87571.0
2025-06-03,6.445,6.765,6.435,6.685,20320.0
2025-06-04,6.665,6.735,6.525,6.595,11551.0
2025-06-05,6.595,6.705,6.475,6.645,33589.0
2025-06-06,6.735,6.755,6.615,6.685,25977.0
2025-06-09,6.775,6.89,6.675,6.775,53373.0
2025-06-10,6.9,8.805,6.755,8.785,418217.0
2025-06-11,9.205,9.255,8.54,8.6,84469.0
2025-06-12,8.71,8.71,8.28,8.32,68541.0
2025-06-13,8.23,8.24,7.89,7.98,35468.0
2025-06-16,7.98,8.38,7.88,8.37,74354.0
2025-06-17,8.33,8.38,8.13,8.22,29544.0
2025-06-18,8.32,8.33,8.08,8.25,9120.0
2025-06-19,8.32,8.33,7.98,8.07,13315.0
2025-06-20,8.14,8.14,7.88,8.01,21383.0
2025-06-23,7.98,8.03,7.82,7.89,33276.0
2025-06-24,8.03,8.03,7.75,7.86,46480.0
2025-06-25,7.79,7.86,7.62,7.68,38295.0
2025-06-26,7.67,8.09,7.65,8.03,33260.0
2025-06-27,8.08,8.18,7.76,7.83,65198.0
2025-06-30,7.8,8.02,7.77,7.9,22271.0
2025-07-02,7.98,8.23,7.93,8.13,20134.0
2025-07-03,8.1,8.32,7.93,8.16,35196.0
2025-07-04,8.33,8.33,8.09,8.2,8715.0
2025-07-07,8.28,8.28,7.97,8.04,42631.0
2025-07-08,8.05,8.17,7.9,7.93,27036.0
2025-07-09,8.06,8.07,7.72,7.87,43443.0
2025-07-10,7.87,8.175,7.87,8.12,37470.0
2025-07-11,8.08,8.13,7.82,7.88,23333.0
2025-07-14,7.84,7.88,7.69,7.8,43034.0
2025-07-15,7.86,7.86,7.65,7.68,20930.0
2025-07-16,7.63,7.67,7.44,7.49,39444.0
2025-07-17,7.48,7.71,7.48,7.62,21422.0
2025-07-18,7.54,7.68,7.51,7.58,47986.0
2025-07-21,7.54,7.9,7.51,7.77,45011.0
2025-07-22,7.84,7.91,7.75,7.91,23906.0
2025-07-23,8.68,10.455,8.0,10.275,319538.0
2025-07-24,10.475,10.485,9.725,10.095,99715.0
2025-07-25,10.165,10.225,9.875,9.925,31603.0
2025-07-28,9.875,9.895,9.345,9.465,56374.0
2025-07-29,9.425,9.525,9.175,9.475,42678.0
2025-07-30,9.375,9.375,8.995,9.045,39085.0
2025-07-31,9.045,9.045,8.775,8.855,42696.0
2025-08-01,8.775,8.875,8.59,8.6,52523.0
2025-08-05,8.59,8.775,8.53,8.68,74705.0
2025-08-06,8.815,8.815,8.4,8.5,64292.0
2025-08-07,8.5,8.73,8.5,8.73,24545.0
2025-08-08,8.775,8.805,8.58,8.68,20578.0
2025-08-11,8.69,8.775,8.5,8.56,27956.0
2025-08-12,8.65,8.905,8.64,8.785,41286.0
2025-08-13,8.825,8.895,8.71,8.815,12428.0
2025-08-14,8.795,8.935,8.55,8.66,20913.0
2025-08-15,8.67,8.735,8.58,8.58,19431.0
2025-08-18,8.59,8.68,8.55,8.67,23090.0
2025-08-19,8.66,8.66,8.53,8.53,23080.0
2025-08-20,8.54,8.735,8.51,8.63,35937.0
2025-08-21,8.58,8.63,8.51,8.55,11630.0
2025-08-22,8.855,8.885,8.59,8.845,74886.0
2025-08-25,8.865,8.885,8.66,8.745,19087.0
2025-08-26,8.59,8.835,8.58,8.785,25288.0
2025-08-27,8.775,9.255,8.775,9.135,49613.0
2025-08-28,9.125,9.225,8.76,8.825,37484.0
2025-08-29,8.775,8.875,8.63,8.63,31398.0
2025-09-02,8.68,9.375,8.68,8.985,97441.0
2025-09-03,9.185,10.165,9.185,10.085,172633.0
2025-09-04,10.185,10.195,9.775,9.855,48538.0
2025-09-05,9.855,10.265,9.835,10.005,62550.0
2025-09-08,10.025,10.225,9.585,9.825,61398.0
2025-09-09,9.775,9.815,9.485,9.535,61164.0
2025-09-10,9.525,9.575,9.345,9.495,59715.0
2025-09-11,9.405,9.405,7.77,8.5,369788.0
2025-09-12,8.45,8.47,8.12,8.24,130908.0
2025-09-15,8.31,8.42,8.18,8.26,43100.0
2025-09-16,8.25,8.4,8.23,8.23,41670.0
2025-09-17,8.28,8.42,8.19,8.19,38472.0
2025-09-18,8.19,8.24,8.14,8.16,56251.0
2025-09-19,8.18,8.54,8.18,8.34,38092.0
2025-09-22,8.38,8.38,8.14,8.14,39592.0
2025-09-23,8.22,8.23,7.865,7.93,69688.0
2025-09-24,7.93,8.08,7.91,7.93,53246.0
2025-09-25,7.91,7.98,7.56,7.76,133569.0
2025-09-26,7.74,7.93,7.7,7.86,37776.0
2025-09-29,7.86,8.15,7.85,7.95,44802.0
2025-09-30,8.09,8.1,7.76,7.83,37952.0
2025-10-01,7.99,8.0,7.85,7.87,26041.0
2025-10-02,7.9,7.9,7.69,7.8,28800.0
2025-10-03,7.72,7.985,7.72,7.77,43890.0
2025-10-06,7.76,7.84,7.67,7.81,46266.0
2025-10-07,7.85,7.92,7.8,7.83,26955.0
2025-10-08,7.92,8.75,7.92,8.4,191773.0
2025-10-09,8.5,8.5,8.15,8.21,34942.0
2025-10-10,8.21,8.21,7.9,7.95,68251.0
2025-10-14,7.89,8.155,7.85,8.13,44172.0
2025-10-15,8.07,8.15,7.82,7.92,50199.0
2025-10-16,7.9,7.9,7.58,7.59,64731.0
2025-10-17,7.6,7.66,7.52,7.55,33350.0
2025-10-20,7.59,7.59,7.35,7.38,41392.0
2025-10-21,7.44,7.6,7.25,7.49,59450.0
2025-10-22,7.46,7.53,7.39,7.46,34690.0
2025-10-23,7.54,7.75,7.54,7.67,47601.0
2025-10-24,7.51,7.73,7.31,7.31,72983.0
2025-10-27,7.32,7.35,7.07,7.24,96903.0
2025-10-28,7.21,7.41,7.15,7.32,26160.0
2025-10-29,7.55,7.55,6.96,7.03,174163.0
2025-10-30,7.1,7.44,7.04,7.25,59238.0
2025-10-31,7.24,7.35,7.14,7.19,45127.0
2025-11-03,7.25,7.35,7.12,7.19,19647.0
2025-11-04,7.1,7.11,7.0,7.01,30401.0
2025-11-05,7.1,7.24,7.06,7.11,20056.0
2025-11-06,7.11,7.11,6.97,7.0,29285.0
2025-11-07,6.98,7.14,6.9,7.07,36896.0
2025-11-10,7.34,7.34,7.15,7.19,13319.0
2025-11-11,7.2,7.65,7.2,7.52,61204.0
2025-11-12,7.59,7.67,7.46,7.61,52089.0
2025-11-13,7.56,7.72,7.35,7.4,42329.0
2025-11-14,7.53,7.53,7.31,7.41,30728.0
2025-11-17,7.45,7.49,7.1,7.17,25962.0
2025-11-18,7.1,7.17,7.04,7.08,12208.0
2025-11-19,7.03,7.15,7.03,7.15,23350.0
2025-11-20,7.07,7.3,6.99,7.07,35555.0
2025-11-21,7.01,7.14,6.96,7.07,31667.0
2025-11-24,7.1,7.3,7.05,7.15,15817.0
2025-11-25,7.15,7.51,7.15,7.42,42924.0
2025-11-26,7.27,7.48,7.27,7.35,16454.0