Date,Open,High,Low,Close,Volume
1998-06-03,9.850000565659776,10.300000383339682,9.800000373989931,10.100000570334652,19200.0
1998-06-04,10.050000378664809,10.050000378664809,9.800000373989931,9.89999980365528,10000.0
1998-06-05,10.000000186994969,10.750000201019589,10.000000186994969,10.100000570334652,63500.0
1998-06-08,10.750000201019589,11.149999827029651,10.750000201019589,10.899999822354776,19000.0
1998-06-09,11.149999827029651,11.149999827029651,10.500000196344716,10.550000388014556,12900.0
1998-06-10,10.500000196344716,10.500000196344716,10.39999981300503,10.39999981300503,4500.0
1998-06-11,10.25000019166984,10.450000004674871,10.050000378664809,10.25000019166984,12700.0
1998-06-12,10.2,10.2,10.000000186994969,10.000000186994969,8100.0
1998-06-15,10.000000186994969,10.25000019166984,9.500000177645218,9.500000177645218,9000.0
1998-06-16,9.89999980365528,9.89999980365528,9.500000177645218,9.649999798980406,8200.0
1998-06-17,9.750000182320091,9.850000565659776,9.69999999065025,9.69999999065025,4800.0
1998-06-18,9.850000565659776,9.850000565659776,9.800000373989931,9.850000565659776,5300.0
1998-06-19,9.850000565659776,9.850000565659776,9.800000373989931,9.800000373989931,2000.0
1998-06-22,9.750000182320091,9.800000373989931,9.500000177645218,9.500000177645218,4800.0
1998-06-23,9.500000177645218,9.500000177645218,9.300000364640184,9.300000364640184,3700.0
1998-06-24,9.250000172970344,9.300000364640184,8.750000163620596,9.300000364640184,16500.0
1998-06-25,9.399999794305533,9.600000560984904,9.399999794305533,9.399999794305533,18800.0
1998-06-26,9.600000560984904,9.600000560984904,9.300000364640184,9.399999794305533,12100.0
1998-06-29,9.500000177645218,9.500000177645218,9.100000551635157,9.100000551635157,26100.0
1998-06-30,9.00000016829547,9.00000016829547,8.750000163620596,8.800000355290438,19900.0
1998-07-02,8.750000163620596,8.750000163620596,8.399999775606037,8.699999971950755,53000.0
1998-07-03,8.699999971950755,8.800000355290438,8.50000015894572,8.750000163620596,2100.0
1998-07-06,9.00000016829547,9.00000016829547,8.750000163620596,8.899999784955787,15700.0
1998-07-07,9.00000016829547,9.00000016829547,8.750000163620596,8.750000163620596,17300.0
1998-07-08,8.600000542285404,9.00000016829547,8.600000542285404,8.649999780280911,282900.0
1998-07-09,8.649999780280911,8.800000355290438,8.649999780280911,8.800000355290438,50100.0
1998-07-10,9.00000016829547,9.250000172970344,9.00000016829547,9.250000172970344,17800.0
1998-07-13,9.250000172970344,9.500000177645218,9.199999981300502,9.199999981300502,49600.0
1998-07-14,9.500000177645218,9.500000177645218,9.199999981300502,9.199999981300502,5300.0
1998-07-15,9.399999794305533,9.500000177645218,9.350000556310029,9.350000556310029,127600.0
1998-07-16,9.500000177645218,9.750000182320091,9.500000177645218,9.500000177645218,42500.0
1998-07-17,9.69999999065025,9.69999999065025,9.399999794305533,9.500000177645218,198300.0
1998-07-20,10.2,10.2,9.600000560984904,9.750000182320091,34300.0
1998-07-21,9.750000182320091,9.750000182320091,9.649999798980406,9.750000182320091,8500.0
1998-07-22,10.100000570334652,10.100000570334652,9.500000177645218,9.649999798980406,9900.0
1998-07-23,9.750000182320091,9.750000182320091,9.250000172970344,9.350000556310029,63100.0
1998-07-24,9.350000556310029,9.350000556310029,9.050000359965312,9.14999978963066,18100.0
1998-07-27,9.050000359965312,9.250000172970344,8.50000015894572,9.250000172970344,37000.0
1998-07-28,9.00000016829547,9.14999978963066,8.750000163620596,9.00000016829547,39500.0
1998-07-29,8.899999784955787,8.899999784955787,8.600000542285404,8.750000163620596,14700.0
1998-07-30,9.00000016829547,9.00000016829547,8.699999971950755,8.949999976625628,18900.0
1998-07-31,8.899999784955787,9.00000016829547,8.899999784955787,8.899999784955787,11800.0
1998-08-04,8.699999971950755,8.699999971950755,7.550000331916066,7.550000331916066,45700.0
1998-08-05,7.6999999532512575,8.000000149595973,7.500000140246224,8.000000149595973,81100.0
1998-08-06,7.850000051423615,7.900000243093457,7.6999999532512575,7.900000243093457,8500.0
1998-08-07,8.000000149595973,8.750000163620596,8.000000149595973,8.750000163620596,20000.0
1998-08-10,8.100000532935656,8.750000163620596,8.000000149595973,8.750000163620596,2900.0
1998-08-11,8.750000163620596,8.750000163620596,7.550000331916066,8.000000149595973,7100.0
1998-08-12,8.149999770931164,8.50000015894572,8.000000149595973,8.100000532935656,495800.0
1998-08-13,8.100000532935656,8.199999962601005,8.000000149595973,8.199999962601005,16300.0
1998-08-14,8.100000532935656,8.100000532935656,7.500000140246224,7.550000331916066,23700.0
1998-08-17,7.800000336590941,7.949999957926131,7.6999999532512575,7.6999999532512575,3500.0
1998-08-18,7.850000051423615,7.900000243093457,7.850000051423615,7.900000243093457,9300.0
1998-08-19,7.900000243093457,7.949999957926131,7.900000243093457,7.949999957926131,5400.0
1998-08-20,7.800000336590941,7.800000336590941,7.400000233743708,7.400000233743708,11400.0
1998-08-21,7.449999948576383,7.449999948576383,7.100000037398993,7.100000037398993,31500.0
1998-08-24,7.000000130896476,7.050000322566318,6.949999939226634,6.949999939226634,8900.0
1998-08-25,6.90000022439396,6.949999939226634,6.6999999345517605,6.6999999345517605,29200.0
1998-08-26,6.6999999345517605,6.6999999345517605,5.949999920527138,6.00000011219698,337400.0
1998-08-27,6.00000011219698,6.2500001168718535,5.600000009349747,6.100000018699496,70300.0
1998-08-28,6.100000018699496,6.300000308541695,6.050000303866821,6.150000210369337,24600.0
1998-08-31,6.00000011219698,6.2500001168718535,6.00000011219698,6.2500001168718535,51300.0
1998-09-01,6.2500001168718535,6.400000215044212,6.100000018699496,6.100000018699496,7900.0
1998-09-02,6.2500001168718535,6.2500001168718535,5.800000299191948,5.800000299191948,8100.0
1998-09-03,5.850000014024622,5.850000014024622,5.000000093497484,5.000000093497484,23100.0
1998-09-04,5.300000289842199,5.800000299191948,5.000000093497484,5.800000299191948,19700.0
1998-09-08,6.00000011219698,6.2500001168718535,5.800000299191948,6.2500001168718535,63300.0
1998-09-09,6.500000121546728,7.000000130896476,6.500000121546728,6.750000126221602,12800.0
1998-09-10,6.850000032724118,7.000000130896476,6.650000219719086,6.800000317891444,28500.0
1998-09-11,6.800000317891444,6.800000317891444,6.500000121546728,6.500000121546728,4800.0
1998-09-14,6.500000121546728,6.500000121546728,6.500000121546728,6.500000121546728,5900.0
1998-09-15,6.500000121546728,6.500000121546728,6.3500000233743705,6.3500000233743705,4100.0
1998-09-16,6.3500000233743705,6.3500000233743705,6.3500000233743705,6.3500000233743705,0.0
1998-09-17,6.2500001168718535,6.2500001168718535,6.2500001168718535,6.2500001168718535,300.0
1998-09-18,6.300000308541695,6.300000308541695,6.300000308541695,6.300000308541695,7000.0
1998-09-21,6.300000308541695,6.600000028049244,6.300000308541695,6.400000215044212,3100.0
1998-09-22,6.750000126221602,6.90000022439396,6.600000028049244,6.600000028049244,13100.0
1998-09-23,6.650000219719086,6.650000219719086,6.600000028049244,6.650000219719086,5600.0
1998-09-24,6.650000219719086,6.650000219719086,6.500000121546728,6.500000121546728,30700.0
1998-09-25,6.6999999345517605,6.6999999345517605,6.400000215044212,6.400000215044212,20300.0
1998-09-28,6.3500000233743705,6.400000215044212,6.3500000233743705,6.400000215044212,600.0
1998-09-29,6.2500001168718535,6.2500001168718535,6.199999925202012,6.199999925202012,4800.0
1998-09-30,6.199999925202012,6.199999925202012,6.050000303866821,6.150000210369337,13400.0
1998-10-01,6.00000011219698,6.00000011219698,5.750000107522106,6.00000011219698,7600.0
1998-10-02,6.2500001168718535,6.300000308541695,6.2500001168718535,6.300000308541695,800.0
1998-10-05,6.2500001168718535,6.2500001168718535,5.750000107522106,6.00000011219698,8300.0
1998-10-06,6.2500001168718535,6.2500001168718535,5.949999920527138,5.949999920527138,6300.0
1998-10-07,5.500000102847231,5.900000205694464,5.500000102847231,5.900000205694464,11200.0
1998-10-08,5.250000098172357,5.900000205694464,5.250000098172357,5.900000205694464,4000.0
1998-10-09,6.00000011219698,6.100000018699496,5.699999915852264,5.900000205694464,557500.0
1998-10-13,6.55000031321657,6.55000031321657,6.00000011219698,6.00000011219698,6200.0
1998-10-14,6.00000011219698,6.00000011219698,5.500000102847231,5.500000102847231,3500.0
1998-10-15,5.550000294517073,5.800000299191948,5.550000294517073,5.800000299191948,30100.0
1998-10-16,6.00000011219698,6.00000011219698,5.600000009349747,5.750000107522106,18500.0
1998-10-19,5.800000299191948,5.800000299191948,5.750000107522106,5.800000299191948,5100.0
1998-10-20,5.800000299191948,5.949999920527138,5.500000102847231,5.600000009349747,4800.0
1998-10-21,5.550000294517073,5.550000294517073,5.550000294517073,5.550000294517073,800.0
1998-10-22,5.550000294517073,5.550000294517073,5.550000294517073,5.550000294517073,300.0
1998-10-23,5.44999991117739,5.44999991117739,5.300000289842199,5.300000289842199,10600.0
1998-10-26,5.500000102847231,5.500000102847231,5.3500000046748735,5.3500000046748735,7300.0
1998-10-27,5.500000102847231,5.600000009349747,5.400000196344715,5.400000196344715,12200.0
1998-10-28,5.400000196344715,5.400000196344715,5.400000196344715,5.400000196344715,10800.0
1998-10-29,5.250000098172357,5.500000102847231,5.000000093497484,5.500000102847231,539000.0
1998-10-30,5.800000299191948,6.050000303866821,5.750000107522106,6.050000303866821,16200.0
1998-11-02,6.2500001168718535,6.2500001168718535,6.100000018699496,6.150000210369337,5800.0
1998-11-03,6.150000210369337,6.150000210369337,5.949999920527138,5.949999920527138,16200.0
1998-11-04,5.900000205694464,5.900000205694464,5.750000107522106,5.900000205694464,23400.0
1998-11-05,5.850000014024622,5.850000014024622,5.750000107522106,5.750000107522106,3000.0
1998-11-06,5.750000107522106,5.750000107522106,5.650000201019589,5.650000201019589,2700.0
1998-11-09,5.600000009349747,5.650000201019589,5.400000196344715,5.600000009349747,22300.0
1998-11-10,5.750000107522106,5.750000107522106,5.600000009349747,5.600000009349747,5700.0
1998-11-11,5.750000107522106,5.750000107522106,5.750000107522106,5.750000107522106,1200.0
1998-11-12,5.750000107522106,5.850000014024622,5.699999915852264,5.750000107522106,22800.0
1998-11-13,5.750000107522106,6.2500001168718535,5.750000107522106,6.2500001168718535,18300.0
1998-11-16,6.500000121546728,7.350000042073867,6.500000121546728,7.100000037398993,44500.0
1998-11-17,7.000000130896476,7.250000135571351,7.000000130896476,7.100000037398993,142100.0
1998-11-18,7.100000037398993,7.250000135571351,7.000000130896476,7.000000130896476,2400.0
1998-11-19,7.000000130896476,7.250000135571351,7.000000130896476,7.250000135571351,12000.0
1998-11-20,7.250000135571351,7.400000233743708,7.250000135571351,7.300000327241192,110500.0
1998-11-23,7.250000135571351,7.900000243093457,7.1500002290688345,7.900000243093457,26100.0
1998-11-24,7.900000243093457,7.900000243093457,7.60000004674874,7.900000243093457,18000.0
1998-11-25,7.750000144921099,7.900000243093457,7.750000144921099,7.900000243093457,4100.0
1998-11-26,7.60000004674874,7.900000243093457,7.60000004674874,7.750000144921099,2900.0
1998-11-27,7.750000144921099,8.000000149595973,7.750000144921099,7.949999957926131,56700.0
1998-11-30,7.949999957926131,7.949999957926131,7.750000144921099,7.800000336590941,24000.0
1998-12-01,7.6999999532512575,7.6999999532512575,7.60000004674874,7.6999999532512575,12900.0
1998-12-02,7.500000140246224,8.000000149595973,7.449999948576383,8.000000149595973,166600.0
1998-12-03,8.250000154270847,8.250000154270847,7.750000144921099,8.000000149595973,16700.0
1998-12-04,7.949999957926131,7.949999957926131,7.550000331916066,7.750000144921099,4700.0
1998-12-07,7.750000144921099,7.750000144921099,7.650000238418582,7.650000238418582,18900.0
1998-12-08,7.949999957926131,8.000000149595973,7.650000238418582,8.000000149595973,374500.0
1998-12-09,8.000000149595973,8.050000341265815,7.900000243093457,7.949999957926131,7300.0
1998-12-10,8.000000149595973,8.000000149595973,7.500000140246224,7.500000140246224,28000.0
1998-12-11,7.750000144921099,7.750000144921099,7.650000238418582,7.6999999532512575,15300.0
1998-12-14,7.6999999532512575,7.750000144921099,7.60000004674874,7.750000144921099,6700.0
1998-12-15,7.6999999532512575,7.6999999532512575,7.650000238418582,7.6999999532512575,7800.0
1998-12-16,7.850000051423615,8.199999962601005,7.850000051423615,8.050000341265815,30300.0
1998-12-17,8.449999967275879,8.449999967275879,8.000000149595973,8.149999770931164,23300.0
1998-12-18,8.35000053761053,8.35000053761053,8.149999770931164,8.300000345940688,9000.0
1998-12-21,8.300000345940688,8.85000054696028,8.199999962601005,8.50000015894572,253400.0
1998-12-22,8.800000355290438,9.00000016829547,8.699999971950755,8.85000054696028,725000.0
1998-12-23,9.00000016829547,10.000000186994969,9.00000016829547,9.750000182320091,383000.0
1998-12-24,9.750000182320091,9.89999980365528,9.600000560984904,9.750000182320091,74800.0
1998-12-29,9.750000182320091,10.25000019166984,9.750000182320091,10.000000186994969,392800.0
1998-12-30,10.500000196344716,10.500000196344716,10.050000378664809,10.2,93100.0
1998-12-31,10.2,10.2,10.000000186994969,10.149999808330156,14900.0
1999-01-04,10.149999808330156,10.500000196344716,10.149999808330156,10.2,99400.0
1999-01-05,10.500000196344716,10.500000196344716,10.25000019166984,10.39999981300503,91200.0
1999-01-06,10.500000196344716,10.899999822354776,10.300000383339682,10.6000005796844,245400.0
1999-01-07,11.000000205694462,11.000000205694462,10.450000004674871,10.450000004674871,140500.0
1999-01-08,10.500000196344716,11.000000205694462,10.500000196344716,10.80000039268943,323100.0
1999-01-11,10.850000584359274,11.000000205694462,10.6000005796844,10.80000039268943,115900.0
1999-01-12,10.500000196344716,10.80000039268943,10.500000196344716,10.6000005796844,44800.0
1999-01-13,10.500000196344716,10.6000005796844,9.300000364640184,10.6000005796844,113000.0
1999-01-14,10.750000201019589,10.850000584359274,10.750000201019589,10.750000201019589,46600.0
1999-01-15,10.750000201019589,11.000000205694462,10.39999981300503,10.700000009349749,70200.0
1999-01-18,10.899999822354776,11.250000210369336,10.899999822354776,11.250000210369336,14400.0
1999-01-19,11.250000210369336,11.500000215044212,11.000000205694462,11.000000205694462,86800.0
1999-01-20,10.750000201019589,11.250000210369336,10.6000005796844,10.750000201019589,25500.0
1999-01-21,10.850000584359274,10.850000584359274,10.550000388014556,10.750000201019589,60200.0
1999-01-22,10.500000196344716,10.750000201019589,10.050000378664809,10.750000201019589,44600.0
1999-01-25,10.500000196344716,11.000000205694462,10.100000570334652,11.000000205694462,23400.0
1999-01-26,11.000000205694462,11.750000219719086,11.000000205694462,11.750000219719086,123700.0
1999-01-27,11.750000219719086,14.149999883128142,11.500000215044212,13.899999878453269,1850800.0
1999-01-28,13.000000243093456,14.200000074797986,13.000000243093456,13.649999873778391,648200.0
1999-01-29,13.500000252443204,13.700000065448236,13.000000243093456,13.000000243093456,74500.0
1999-02-01,13.550000444113046,14.5000002711427,13.25000024776833,14.399999887803016,387800.0
1999-02-02,14.5000002711427,14.600000654482386,13.500000252443204,13.750000257118078,374300.0
1999-02-03,13.750000257118078,13.750000257118078,12.750000238418584,13.300000439438172,284100.0
1999-02-04,12.899999859753772,12.899999859753772,12.00000022439396,12.300000420738677,613800.0
1999-02-05,12.00000022439396,12.300000420738677,12.00000022439396,12.149999845729148,189000.0
1999-02-08,12.149999845729148,12.149999845729148,11.700000028049244,11.800000411388927,69500.0
1999-02-09,11.800000411388927,11.800000411388927,11.500000215044212,11.500000215044212,239300.0
1999-02-10,11.300000402039178,11.750000219719086,11.300000402039178,11.399999831704529,22900.0
1999-02-11,11.399999831704529,11.750000219719086,10.899999822354776,11.700000028049244,871300.0
1999-02-12,11.700000028049244,11.700000028049244,10.700000009349749,11.250000210369336,41400.0
1999-02-15,11.100000589034147,11.250000210369336,11.100000589034147,11.250000210369336,2600.0
1999-02-16,11.000000205694462,11.000000205694462,10.149999808330156,10.450000004674871,75800.0
1999-02-17,10.39999981300503,10.39999981300503,9.750000182320091,9.750000182320091,28000.0
1999-02-18,9.69999999065025,10.649999817679904,9.69999999065025,10.350000575009526,656500.0
1999-02-19,10.80000039268943,11.250000210369336,10.6000005796844,11.200000018699496,79200.0
1999-02-22,11.800000411388927,12.100000607733644,11.550000406714052,11.85000060305877,210900.0
1999-02-23,12.149999845729148,12.200000037398992,10.25000019166984,10.80000039268943,46900.0
1999-02-24,11.000000205694462,11.000000205694462,10.39999981300503,10.500000196344716,57300.0
1999-02-25,10.500000196344716,10.750000201019589,10.100000570334652,10.649999817679904,30200.0
1999-02-26,10.649999817679904,10.649999817679904,10.350000575009526,10.350000575009526,7800.0
1999-03-01,10.300000383339682,10.300000383339682,9.500000177645218,10.000000186994969,24700.0
1999-03-02,9.949999995325124,10.100000570334652,9.500000177645218,9.500000177645218,21200.0
1999-03-03,9.500000177645218,9.500000177645218,9.050000359965312,9.250000172970344,28400.0
1999-03-04,9.350000556310029,9.350000556310029,8.899999784955787,8.899999784955787,108000.0
1999-03-05,9.649999798980406,9.649999798980406,9.050000359965312,9.199999981300502,63300.0
1999-03-08,9.649999798980406,12.0500004160638,9.500000177645218,11.899999841054274,129500.0
1999-03-09,11.750000219719086,11.750000219719086,11.200000018699496,11.500000215044212,20600.0
1999-03-10,11.6499998363794,11.6499998363794,10.2,10.95000001402462,42500.0
1999-03-11,11.500000215044212,11.550000406714052,9.750000182320091,10.100000570334652,75200.0
1999-03-12,10.500000196344716,10.750000201019589,10.000000186994969,10.6000005796844,165600.0
1999-03-15,10.6000005796844,10.6000005796844,10.25000019166984,10.25000019166984,48000.0
1999-03-16,10.300000383339682,10.300000383339682,10.100000570334652,10.2,19700.0
1999-03-17,10.050000378664809,10.39999981300503,10.050000378664809,10.300000383339682,323300.0
1999-03-18,10.300000383339682,10.300000383339682,9.750000182320091,9.800000373989931,122400.0
1999-03-19,9.750000182320091,10.100000570334652,9.500000177645218,10.000000186994969,216800.0
1999-03-22,10.39999981300503,10.500000196344716,10.2,10.2,106400.0
1999-03-23,10.500000196344716,10.500000196344716,9.750000182320091,9.89999980365528,94500.0
1999-03-24,9.89999980365528,10.100000570334652,9.69999999065025,9.69999999065025,39100.0
1999-03-25,10.000000186994969,10.000000186994969,9.250000172970344,9.399999794305533,654700.0
1999-03-26,9.250000172970344,9.69999999065025,9.250000172970344,9.55000036931506,53200.0
1999-03-29,9.600000560984904,10.000000186994969,9.600000560984904,10.000000186994969,79100.0
1999-03-30,10.2,10.6000005796844,10.2,10.500000196344716,138900.0
1999-03-31,11.750000219719086,12.500000233743709,11.350000593709025,12.500000233743709,1443700.0
1999-04-01,12.00000022439396,12.00000022439396,11.800000411388927,12.00000022439396,126700.0
1999-04-05,12.00000022439396,12.00000022439396,11.250000210369336,11.350000593709025,102100.0
1999-04-06,11.350000593709025,11.350000593709025,10.750000201019589,11.200000018699496,100600.0
1999-04-07,11.500000215044212,11.500000215044212,11.250000210369336,11.250000210369336,353500.0
1999-04-08,11.000000205694462,11.399999831704529,11.000000205694462,11.250000210369336,209500.0
1999-04-09,11.100000589034147,11.250000210369336,10.95000001402462,11.000000205694462,86900.0
1999-04-12,10.350000575009526,10.750000201019589,10.350000575009526,10.450000004674871,151800.0
1999-04-13,10.350000575009526,10.500000196344716,10.350000575009526,10.350000575009526,6100.0
1999-04-14,10.350000575009526,11.250000210369336,10.350000575009526,11.050000397364304,129000.0
1999-04-15,11.050000397364304,11.750000219719086,11.000000205694462,11.700000028049244,128200.0
1999-04-16,11.700000028049244,11.700000028049244,11.250000210369336,11.500000215044212,10700.0
1999-04-19,11.750000219719086,11.750000219719086,10.750000201019589,10.899999822354776,15900.0
1999-04-20,10.6000005796844,10.80000039268943,10.500000196344716,10.649999817679904,21000.0
1999-04-21,10.500000196344716,10.850000584359274,10.350000575009526,10.750000201019589,183900.0
1999-04-22,11.500000215044212,11.500000215044212,10.550000388014556,11.000000205694462,115900.0
1999-04-23,11.000000205694462,11.350000593709025,11.000000205694462,11.000000205694462,53200.0
1999-04-26,11.149999827029651,11.149999827029651,10.750000201019589,10.750000201019589,8200.0
1999-04-27,10.450000004674871,10.550000388014556,10.000000186994969,10.000000186994969,88600.0
1999-04-28,10.25000019166984,10.300000383339682,8.800000355290438,9.00000016829547,206500.0
1999-04-29,9.399999794305533,9.449999985975376,9.250000172970344,9.350000556310029,224900.0
1999-04-30,9.250000172970344,9.55000036931506,9.14999978963066,9.300000364640184,119000.0
1999-05-03,9.300000364640184,9.500000177645218,8.300000345940688,8.550000350615562,110900.0
1999-05-04,8.50000015894572,8.649999780280911,8.50000015894572,8.649999780280911,54100.0
1999-05-05,8.949999976625628,9.89999980365528,8.600000542285404,9.89999980365528,84700.0
1999-05-06,6.55000031321657,7.60000004674874,6.55000031321657,7.500000140246224,929500.0
1999-05-07,7.60000004674874,7.60000004674874,6.500000121546728,7.000000130896476,1350300.0
1999-05-10,7.000000130896476,7.000000130896476,5.800000299191948,5.949999920527138,335300.0
1999-05-11,6.100000018699496,6.400000215044212,6.100000018699496,6.199999925202012,234100.0
1999-05-12,6.449999929876887,6.750000126221602,6.2500001168718535,6.600000028049244,402100.0
1999-05-13,6.6999999345517605,7.000000130896476,6.650000219719086,6.6999999345517605,273400.0
1999-05-14,6.6999999345517605,6.6999999345517605,6.400000215044212,6.600000028049244,143200.0
1999-05-17,6.500000121546728,6.650000219719086,6.3500000233743705,6.400000215044212,108900.0
1999-05-18,6.449999929876887,6.650000219719086,6.3500000233743705,6.3500000233743705,128000.0
1999-05-19,6.850000032724118,6.850000032724118,6.199999925202012,6.300000308541695,170700.0
1999-05-20,6.3500000233743705,6.449999929876887,6.199999925202012,6.449999929876887,437900.0
1999-05-21,6.500000121546728,7.100000037398993,6.500000121546728,6.650000219719086,102600.0
1999-05-25,6.750000126221602,7.000000130896476,6.750000126221602,6.90000022439396,185300.0
1999-05-26,7.100000037398993,7.250000135571351,6.6999999345517605,6.949999939226634,252400.0
1999-05-27,7.000000130896476,7.000000130896476,6.650000219719086,6.90000022439396,130000.0
1999-05-28,7.000000130896476,7.000000130896476,6.750000126221602,6.90000022439396,502800.0
1999-05-31,7.050000322566318,7.100000037398993,6.90000022439396,6.90000022439396,29500.0
1999-06-01,7.000000130896476,7.000000130896476,6.750000126221602,6.949999939226634,26500.0
1999-06-02,6.90000022439396,6.90000022439396,6.6999999345517605,6.750000126221602,13100.0
1999-06-03,6.800000317891444,6.90000022439396,6.6999999345517605,6.850000032724118,51300.0
1999-06-04,7.000000130896476,7.750000144921099,7.000000130896476,7.750000144921099,155200.0
1999-06-07,8.199999962601005,8.199999962601005,7.750000144921099,8.100000532935656,179200.0
1999-06-08,8.149999770931164,8.149999770931164,7.050000322566318,7.60000004674874,95900.0
1999-06-09,7.500000140246224,7.6999999532512575,7.300000327241192,7.500000140246224,40900.0
1999-06-10,7.500000140246224,7.500000140246224,7.250000135571351,7.449999948576383,21700.0
1999-06-11,7.400000233743708,7.900000243093457,7.350000042073867,7.750000144921099,152800.0
1999-06-14,7.900000243093457,7.900000243093457,7.650000238418582,7.6999999532512575,24200.0
1999-06-15,7.6999999532512575,7.6999999532512575,7.400000233743708,7.400000233743708,61500.0
1999-06-16,7.60000004674874,7.60000004674874,7.100000037398993,7.350000042073867,649100.0
1999-06-17,7.449999948576383,7.500000140246224,7.400000233743708,7.500000140246224,310900.0
1999-06-18,7.500000140246224,8.000000149595973,7.500000140246224,8.000000149595973,53400.0
1999-06-21,8.000000149595973,8.649999780280911,8.000000149595973,8.649999780280911,93300.0
1999-06-22,8.399999775606037,8.399999775606037,8.000000149595973,8.250000154270847,47200.0
1999-06-23,8.300000345940688,8.300000345940688,8.000000149595973,8.000000149595973,34300.0
1999-06-24,8.100000532935656,8.199999962601005,7.900000243093457,8.000000149595973,51700.0
1999-06-25,8.000000149595973,8.000000149595973,7.900000243093457,7.900000243093457,5100.0
1999-06-28,7.900000243093457,8.000000149595973,7.900000243093457,8.000000149595973,17300.0
1999-06-29,7.900000243093457,7.900000243093457,7.500000140246224,7.500000140246224,37000.0
1999-06-30,7.500000140246224,7.650000238418582,7.350000042073867,7.500000140246224,196900.0
1999-07-02,7.500000140246224,7.500000140246224,7.100000037398993,7.100000037398993,45500.0
1999-07-05,7.000000130896476,7.250000135571351,7.000000130896476,7.250000135571351,7900.0
1999-07-06,7.100000037398993,7.199999943901509,6.800000317891444,7.000000130896476,623800.0
1999-07-07,7.250000135571351,7.250000135571351,6.850000032724118,6.949999939226634,131100.0
1999-07-08,7.1500002290688345,7.1500002290688345,6.500000121546728,6.650000219719086,45900.0
1999-07-09,6.55000031321657,7.250000135571351,6.55000031321657,6.90000022439396,61900.0
1999-07-12,7.1500002290688345,7.1500002290688345,6.650000219719086,6.90000022439396,20100.0
1999-07-13,6.750000126221602,6.949999939226634,6.750000126221602,6.800000317891444,49400.0
1999-07-14,6.800000317891444,6.800000317891444,6.449999929876887,6.449999929876887,61200.0
1999-07-15,6.650000219719086,6.650000219719086,6.00000011219698,6.050000303866821,444600.0
1999-07-16,6.100000018699496,6.150000210369337,6.050000303866821,6.150000210369337,171900.0
1999-07-19,6.150000210369337,7.1500002290688345,6.150000210369337,7.000000130896476,842500.0
1999-07-20,7.050000322566318,7.400000233743708,6.55000031321657,7.300000327241192,611200.0
1999-07-21,7.100000037398993,7.650000238418582,7.100000037398993,7.400000233743708,814900.0
1999-07-22,7.650000238418582,7.6999999532512575,7.000000130896476,7.500000140246224,293000.0
1999-07-23,7.350000042073867,7.449999948576383,7.000000130896476,7.000000130896476,233900.0
1999-07-26,6.650000219719086,6.90000022439396,6.650000219719086,6.650000219719086,20000.0
1999-07-27,6.750000126221602,6.850000032724118,6.449999929876887,6.500000121546728,208200.0
1999-07-28,6.500000121546728,6.850000032724118,6.500000121546728,6.6999999345517605,109700.0
1999-07-29,6.600000028049244,6.600000028049244,5.750000107522106,6.00000011219698,387300.0
1999-07-30,6.150000210369337,6.600000028049244,6.150000210369337,6.600000028049244,161800.0
1999-08-03,6.800000317891444,6.90000022439396,6.3500000233743705,6.55000031321657,714900.0
1999-08-04,6.050000303866821,6.2500001168718535,6.00000011219698,6.100000018699496,69500.0
1999-08-05,6.300000308541695,6.3500000233743705,6.00000011219698,6.00000011219698,711100.0
1999-08-06,3.950000121546728,4.199999887803019,3.500000065448238,3.85999996727588,3709500.0
1999-08-09,3.849999976625628,4.550000275817577,3.5999999719507545,4.530000294517073,1611200.0
1999-08-10,4.599999990650251,4.699999897152767,4.409999929876887,4.500000084147735,221000.0
1999-08-11,4.500000084147735,4.550000275817577,4.0000000747979865,4.159999925202013,173600.0
1999-08-12,4.150000172970344,4.25000007947286,4.150000172970344,4.25000007947286,77200.0
1999-08-13,4.400000177645219,4.550000275817577,4.300000271142702,4.500000084147735,135800.0
1999-08-16,4.699999897152767,4.699999897152767,4.349999985975377,4.550000275817577,61700.0
1999-08-17,4.599999990650251,4.750000088822609,4.599999990650251,4.750000088822609,191000.0
1999-08-18,4.949999901827641,5.000000093497484,4.750000088822609,4.80000028049245,208800.0
1999-08-19,4.900000186994967,5.250000098172357,4.860000224393961,4.900000186994967,490200.0
1999-08-20,5.000000093497484,5.000000093497484,4.650000182320093,4.900000186994967,143100.0
1999-08-23,5.000000093497484,5.000000093497484,4.900000186994967,4.949999901827641,143700.0
1999-08-24,5.000000093497484,5.000000093497484,4.900000186994967,4.900000186994967,118700.0
1999-08-25,4.80000028049245,4.849999995325125,4.699999897152767,4.750000088822609,22900.0
1999-08-26,4.900000186994967,4.900000186994967,4.699999897152767,4.750000088822609,132400.0
1999-08-27,4.849999995325125,5.050000285167325,4.750000088822609,5.050000285167325,784000.0
1999-08-30,5.150000191669841,5.199999906502516,5.050000285167325,5.050000285167325,70000.0
1999-08-31,5.250000098172357,5.250000098172357,5.050000285167325,5.050000285167325,78000.0
1999-09-01,5.250000098172357,5.400000196344715,4.949999901827641,5.3500000046748735,1350100.0
1999-09-02,5.550000294517073,5.550000294517073,5.300000289842199,5.300000289842199,111500.0
1999-09-03,5.44999991117739,5.44999991117739,5.300000289842199,5.300000289842199,80800.0
1999-09-07,5.300000289842199,5.500000102847231,5.300000289842199,5.3500000046748735,170000.0
1999-09-08,5.3500000046748735,5.750000107522106,5.3500000046748735,5.699999915852264,737300.0
1999-09-09,5.750000107522106,6.00000011219698,5.750000107522106,5.750000107522106,144200.0
1999-09-10,5.900000205694464,6.500000121546728,5.800000299191948,6.500000121546728,669300.0
1999-09-13,6.850000032724118,7.6999999532512575,6.850000032724118,7.650000238418582,703500.0
1999-09-14,7.800000336590941,7.900000243093457,7.000000130896476,7.1500002290688345,971400.0
1999-09-15,7.250000135571351,7.6999999532512575,7.000000130896476,7.550000331916066,285200.0
1999-09-16,7.60000004674874,7.650000238418582,7.1500002290688345,7.350000042073867,102400.0
1999-09-17,7.350000042073867,7.500000140246224,7.1500002290688345,7.350000042073867,281100.0
1999-09-20,7.300000327241192,7.350000042073867,7.000000130896476,7.100000037398993,66800.0
1999-09-21,6.800000317891444,6.90000022439396,6.500000121546728,6.6999999345517605,104200.0
1999-09-22,6.6999999345517605,6.90000022439396,6.6999999345517605,6.800000317891444,48200.0
1999-09-23,6.800000317891444,6.800000317891444,6.050000303866821,6.3500000233743705,95800.0
1999-09-24,6.050000303866821,6.2500001168718535,6.00000011219698,6.150000210369337,47800.0
1999-09-27,6.150000210369337,6.6999999345517605,6.150000210369337,6.449999929876887,55600.0
1999-09-28,6.3500000233743705,6.500000121546728,6.3500000233743705,6.3500000233743705,45800.0
1999-09-29,6.500000121546728,6.500000121546728,6.3500000233743705,6.500000121546728,166500.0
1999-09-30,6.3500000233743705,6.650000219719086,6.3500000233743705,6.500000121546728,151900.0
1999-10-01,6.400000215044212,6.55000031321657,6.3500000233743705,6.449999929876887,94100.0
1999-10-04,6.55000031321657,7.000000130896476,6.55000031321657,6.6999999345517605,88600.0
1999-10-05,6.949999939226634,7.60000004674874,6.850000032724118,6.850000032724118,203800.0
1999-10-06,7.000000130896476,7.000000130896476,6.750000126221602,6.800000317891444,28100.0
1999-10-07,7.100000037398993,7.100000037398993,6.850000032724118,6.90000022439396,249600.0
1999-10-08,6.949999939226634,7.199999943901509,6.949999939226634,6.949999939226634,16300.0
1999-10-12,6.90000022439396,7.000000130896476,6.500000121546728,6.55000031321657,141800.0
1999-10-13,6.55000031321657,6.800000317891444,6.500000121546728,6.500000121546728,192900.0
1999-10-14,6.600000028049244,6.750000126221602,6.400000215044212,6.600000028049244,64500.0
1999-10-15,6.600000028049244,6.650000219719086,6.199999925202012,6.500000121546728,40900.0
1999-10-18,6.2500001168718535,6.449999929876887,6.2500001168718535,6.300000308541695,110100.0
1999-10-19,6.300000308541695,6.55000031321657,6.300000308541695,6.449999929876887,92000.0
1999-10-20,6.500000121546728,6.500000121546728,6.3500000233743705,6.400000215044212,4700.0
1999-10-21,6.3500000233743705,6.400000215044212,6.00000011219698,6.100000018699496,227100.0
1999-10-22,6.150000210369337,6.150000210369337,5.500000102847231,5.900000205694464,169900.0
1999-10-25,5.900000205694464,5.949999920527138,5.500000102847231,5.900000205694464,105100.0
1999-10-26,5.750000107522106,5.750000107522106,5.550000294517073,5.750000107522106,209100.0
1999-10-27,5.699999915852264,5.800000299191948,5.600000009349747,5.750000107522106,40300.0
1999-10-28,5.500000102847231,5.800000299191948,5.500000102847231,5.500000102847231,45300.0
1999-10-29,5.500000102847231,5.750000107522106,5.250000098172357,5.650000201019589,51800.0
1999-11-01,5.550000294517073,5.600000009349747,5.3500000046748735,5.500000102847231,29400.0
1999-11-02,5.500000102847231,5.500000102847231,5.000000093497484,5.199999906502516,605900.0
1999-11-03,5.050000285167325,5.199999906502516,4.599999990650251,4.900000186994967,464000.0
1999-11-04,4.900000186994967,5.000000093497484,4.699999897152767,4.949999901827641,155700.0
1999-11-05,5.1,5.250000098172357,5.000000093497484,5.050000285167325,958900.0
1999-11-08,5.000000093497484,5.500000102847231,5.000000093497484,5.44999991117739,164400.0
1999-11-09,5.600000009349747,6.00000011219698,5.400000196344715,5.699999915852264,119200.0
1999-11-10,5.900000205694464,6.90000022439396,5.900000205694464,6.55000031321657,312800.0
1999-11-11,6.6999999345517605,7.500000140246224,6.6999999345517605,7.199999943901509,1413500.0
1999-11-12,7.60000004674874,8.399999775606037,7.500000140246224,8.100000532935656,1406900.0
1999-11-15,8.399999775606037,9.100000551635157,8.300000345940688,9.00000016829547,356400.0
1999-11-16,9.100000551635157,9.850000565659776,9.100000551635157,9.500000177645218,582100.0
1999-11-17,9.600000560984904,11.250000210369336,8.800000355290438,11.100000589034147,1373100.0
1999-11-18,11.000000205694462,12.100000607733644,10.300000383339682,12.00000022439396,1561400.0
1999-11-19,12.0500004160638,12.399999850404022,11.250000210369336,11.750000219719086,679500.0
1999-11-22,11.050000397364304,11.100000589034147,9.55000036931506,10.25000019166984,432500.0
1999-11-23,9.949999995325124,10.2,9.600000560984904,9.800000373989931,181800.0
1999-11-24,9.69999999065025,10.39999981300503,9.600000560984904,10.100000570334652,146600.0
1999-11-25,10.300000383339682,11.600000598383897,10.300000383339682,11.250000210369336,555100.0
1999-11-26,11.300000402039178,14.000000261792952,11.250000210369336,13.10000062643314,1075900.0
1999-11-29,13.500000252443204,13.649999873778391,12.00000022439396,12.300000420738677,243700.0
1999-11-30,15.500000289842198,15.500000289842198,14.000000261792952,15.05000047216229,1577900.0
1999-12-01,14.950000088822607,16.000000299191946,14.050000453462795,14.200000074797986,1380800.0
1999-12-02,14.399999887803016,15.20000009349748,13.80000044878792,15.100000663832134,1115800.0
1999-12-03,15.500000289842198,16.85000069655625,15.250000285167324,16.500000308541694,498600.0
1999-12-06,16.950001079895934,17.00000031789144,15.70000010284723,16.049999537187453,741600.0
1999-12-07,16.200001065871312,16.25000030386682,15.55000048151204,15.750000294517072,105000.0
1999-12-08,15.500000289842198,15.649999911177389,15.300000476837164,15.649999911177389,88500.0
1999-12-09,15.300000476837164,17.200001084570808,15.300000476837164,16.950001079895934,785400.0
1999-12-10,18.00000033659094,18.500000345940688,17.299999560561822,18.200001103270303,435700.0
1999-12-13,18.25000034126581,19.70000113131955,18.100000719930623,18.89999997195076,519600.0
1999-12-14,18.75000035061556,19.000000355290435,17.649999948576383,17.899999953251257,89400.0
1999-12-15,17.450001089245685,17.450001089245685,16.25000030386682,17.00000031789144,200400.0
1999-12-16,17.350000705906,17.649999948576383,17.00000031789144,17.649999948576383,344000.0
1999-12-17,19.500000364640183,21.00000039268943,19.25000035996531,19.89999999065025,843400.0
1999-12-20,22.20000117806829,24.900000084147734,21.500000402039177,24.75000046281254,1662900.0
1999-12-21,24.900000084147734,25.00000046748741,23.04999966808393,23.900000065448243,650700.0
1999-12-22,23.750000444113045,24.15000007012312,23.35000081810298,23.750000444113045,514000.0
1999-12-23,23.95000121079241,24.500000458137663,23.54999967743368,24.00000044878792,479100.0
1999-12-24,25.00000046748741,25.00000046748741,24.75000046281254,25.00000046748741,105800.0
1999-12-29,25.00000046748741,30.000000560984898,24.500000458137663,30.000000560984898,784500.0
1999-12-30,30.95000134168889,32.50000060773364,28.95000130428989,30.200001327664264,423700.0
1999-12-31,30.60000095367433,31.8500009770487,30.10000094432458,31.750000593709014,250700.0
2000-01-04,32.00000059838389,33.500000626433135,29.90000017764522,32.00000059838389,842300.0
2000-01-05,30.500000570334645,32.09999907437491,28.000000523585904,31.500000589034144,1316300.0
2000-01-06,30.000000560984898,34.50000064513263,29.600000934974837,33.20000138376275,682400.0
2000-01-07,32.15000212706775,37.50000070123112,32.15000212706775,35.900002197190865,444400.0
2000-01-10,37.750000705906,41.95000154738335,37.750000705906,38.50000071993062,354800.0
2000-01-11,38.00000071058087,43.000000804078354,37.95000147258536,40.00000074797987,572900.0
2000-01-12,42.75000079940348,43.750000818102976,40.25000075265474,43.5000008134281,1024700.0
2000-01-13,46.00000086017685,46.00000086017685,42.50000079472861,43.750000818102976,849900.0
2000-01-14,44.90000236548633,45.5000008508271,42.50000079472861,44.00000082277785,407800.0
2000-01-17,43.750000818102976,47.00000087887634,43.750000818102976,47.00000087887634,584400.0
2000-01-18,46.00000086017685,49.750000930299954,46.00000086017685,49.300000158945714,1107100.0
2000-01-19,50.00000093497483,53.00000099107332,49.80000016829546,52.65000251040743,490600.0
2000-01-20,56.15000257585567,62.00000115936879,55.00000102847231,56.50000105652156,656200.0
2000-01-21,60.0000011219698,61.00000114066929,55.50000103782206,56.00000104717181,852400.0
2000-01-24,53.50000100042307,54.50000101912256,45.05000007947285,48.099999373566845,1207200.0
2000-01-25,49.00000091627533,53.00000099107332,47.50000088822609,52.00000097237383,560700.0
2000-01-26,53.3499994717392,54.50000101912256,49.05000015427084,49.50000092562508,177000.0
2000-01-27,49.55000016362059,49.95000169697932,41.50000077602911,45.5000008508271,722400.0
2000-01-28,43.750000818102976,43.90000234678684,40.049999985975376,41.00000076667936,622300.0
2000-01-31,40.00000074797987,45.00000084147735,39.04999996727587,45.00000084147735,671500.0
2000-02-01,44.90000236548633,48.75000091160046,44.80000007479798,47.00000087887634,496500.0
2000-02-02,48.50000090692559,52.65000251040743,46.05000009817236,52.65000251040743,346100.0
2000-02-03,55.50000103782206,58.450001855925045,51.2500009583492,51.50000096302408,557500.0
2000-02-04,51.90000249638281,54.9000025524813,51.2500009583492,52.50000098172357,179500.0
2000-02-07,53.40000252443205,53.40000252443205,50.00000093497483,52.00000097237383,87600.0
2000-02-08,52.00000097237383,54.9500017904768,52.00000097237383,54.25000101444769,362400.0
2000-02-09,54.75000102379744,55.50000103782206,51.00000095367433,51.80000020569446,525900.0
2000-02-10,52.00000097237383,52.00000097237383,49.00000091627533,50.500000944324576,392000.0
2000-02-11,49.00000091627533,50.00000093497483,48.00000089757584,48.30000014024622,316600.0
2000-02-14,47.00000087887634,48.00000089757584,45.05000007947285,45.70000161750647,379300.0
2000-02-15,45.90000238418583,45.90000238418583,43.25000080875323,44.30000006544823,321900.0
2000-02-16,42.50000079472861,45.5000008508271,41.50000077602911,44.75000083680247,733900.0
2000-02-17,45.00000084147735,51.34999943434021,45.00000084147735,50.500000944324576,364500.0
2000-02-18,51.09999942966534,51.75000096769895,47.5500001262216,48.25000090225071,394600.0
2000-02-21,48.25000090225071,52.50000098172357,48.00000089757584,52.00000097237383,118700.0
2000-02-22,51.80000020569446,56.09999952316282,51.50000096302408,56.09999952316282,185500.0
2000-02-23,55.20000179515168,60.50000113131954,55.20000179515168,58.450001855925045,289800.0
2000-02-24,60.0000011219698,67.50000126221602,60.0000011219698,65.25000122014215,690800.0
2000-02-25,72.00000134636376,75.00000140246225,68.1999982235478,74.25000138843762,633700.0
2000-02-28,75.00000140246225,81.50000152400898,69.50000129961502,81.00000151465923,555400.0
2000-02-29,82.10000000934974,89.0000016642552,76.00000142116174,78.50000146791048,316700.0
2000-03-01,79.55000453930282,80.50000150530948,75.25000140713712,76.30000447852946,152700.0
2000-03-02,77.00000143986124,79.50000148660997,71.50000133701401,79.50000148660997,623400.0
2000-03-03,83.50000156140797,84.00000157075772,80.00000149595974,82.94999849936538,252200.0
2000-03-06,85.75000160348183,94.65000329578628,83.50000156140797,91.0000017016542,573400.0
2000-03-07,97.00000181385116,101.00000188864917,89.0000016642552,90.00000168295469,468500.0
2000-03-08,93.0000017390532,95.60000026179294,88.0000016455557,90.05000473564753,391500.0
2000-03-09,88.10000012154671,103.00000192604816,86.00000160815671,101.00000188864917,1414700.0
2000-03-10,104.00000194474764,134.9499994717392,102.00000190734866,130.30000548830228,1073900.0
2000-03-13,115.00000215044211,125.00000233743708,107.00000200084614,121.00000226263909,663200.0
2000-03-14,124.50000232808732,130.00000243093456,109.00000203824511,110.00000205694462,451900.0
2000-03-15,107.50000201019589,110.00000205694462,94.1000002337437,100.00000186994966,656300.0
2000-03-16,102.00000190734866,104.00000194474764,78.50000146791048,98.35000031321655,1155900.0
2000-03-17,98.00000183255068,98.00000183255068,91.0000017016542,92.0000017203537,404100.0
2000-03-20,93.50000174840294,95.00000177645218,82.00000153335873,84.44999852741462,477000.0
2000-03-21,79.00000147726023,87.50000163620595,76.84999991117738,86.50000161750646,756400.0
2000-03-22,90.90000322566318,94.50000176710245,87.0000016268562,92.69999868168549,704900.0
2000-03-23,92.0000017203537,95.50000178580191,91.25000170632909,92.0000017203537,179300.0
2000-03-24,92.69999868168549,93.90000328176168,87.30000468422392,93.90000328176168,295900.0
2000-03-27,93.55000480109577,93.6500032770868,89.50000167360494,90.00000168295469,269000.0
2000-03-28,87.25000163153108,89.0000016642552,79.00000147726023,79.00000147726023,484900.0
2000-03-29,83.75000156608284,84.50000158010747,71.00000132766426,71.90000287037275,599000.0
2000-03-30,64.50000120611753,68.00000127156576,53.05000022906883,60.50000113131954,1229500.0
2000-03-31,65.94999818147393,68.00000127156576,57.25000107054618,65.40000274882601,971400.0
2000-04-03,61.500001150019045,66.00000123416677,54.00000100977282,56.25000105184669,279600.0
2000-04-04,58.25000108924568,61.25000114534416,35.000000654482385,51.50000096302408,1412500.0
2000-04-05,45.90000238418583,60.40000265532853,43.05000004207386,59.50000111262005,1307500.0
2000-04-06,64.00000119676778,69.94999825627193,61.0500003786648,67.50000126221602,768500.0
2000-04-07,72.65000288439737,75.90000294517073,70.00000130896477,73.0500044177561,547900.0
2000-04-10,77.00000143986124,77.50000144921098,63.00000117806829,64.94999816277443,371100.0
2000-04-11,56.25000105184669,62.00000115936879,55.25000103314719,57.50000107522106,790300.0
2000-04-12,55.25000103314719,56.70000182320093,41.25000077135424,42.00000078537886,1290800.0
2000-04-13,45.5000008508271,46.95000164088084,38.50000071993062,40.75000076200449,1173800.0
2000-04-14,38.00000071058087,40.00000074797987,31.500000589034144,39.000000729280366,701000.0
2000-04-17,36.50000068253163,41.59999925202012,35.54999990182764,41.00000076667936,586900.0
2000-04-18,43.25000080875323,45.45000161283159,40.500000757329616,44.25000082745272,630600.0
2000-04-19,46.34999934084273,50.00000093497483,42.20000155205823,46.95000164088084,862300.0
2000-04-20,47.00000087887634,52.65000251040743,45.00000084147735,51.50000096302408,580700.0
2000-04-24,47.50000088822609,49.50000092562508,42.65000232341247,44.45000159413209,371800.0
2000-04-25,47.05000011687185,48.50000090692559,44.650002360811456,46.25000086485172,405500.0
2000-04-26,47.00000087887634,47.00000087887634,43.000000804078354,44.00000082277785,335500.0
2000-04-27,40.00000074797987,48.25000090225071,39.75000074330499,47.50000088822609,453400.0
2000-04-28,48.75000091160046,51.50000096302408,48.50000090692559,50.95000171567882,607400.0
2000-05-01,53.00000099107332,60.0000011219698,52.00000097237383,60.0000011219698,494900.0
2000-05-02,62.00000115936879,64.25000120144266,53.50000100042307,56.00000104717181,721000.0
2000-05-03,56.00000104717181,59.0000011032703,50.500000944324576,52.40000250573256,581500.0
2000-05-04,53.50000100042307,54.00000100977282,51.00000095367433,52.150002501057685,463300.0
2000-05-05,51.05000019166984,55.30000027114269,51.05000019166984,54.00000100977282,557500.0
2000-05-08,52.00000097237383,52.50000098172357,50.00000093497483,50.75000094899946,219700.0
2000-05-09,51.90000249638281,52.00000097237383,46.800000112196976,48.50000090692559,330900.0
2000-05-10,46.25000086485172,46.5000008695266,41.75000078070399,44.599999308118605,911500.0
2000-05-11,46.00000086017685,47.00000087887634,44.5000008321276,45.80000009349748,284100.0
2000-05-12,46.00000086017685,47.250000883551216,45.70000161750647,46.00000086017685,150900.0
2000-05-15,46.5000008695266,46.5000008695266,43.25000080875323,45.95000162218134,124100.0
2000-05-16,47.5500001262216,47.5500001262216,43.80000005609848,45.75000085550197,171100.0
2000-05-17,43.5000008134281,44.5000008321276,43.25000080875323,43.70000158010747,189200.0
2000-05-18,43.70000158010747,45.95000162218134,43.5000008134281,45.70000161750647,283800.0
2000-05-19,44.5000008321276,44.70000159880696,42.550000032724114,43.000000804078354,289000.0
2000-05-23,47.00000087887634,47.75000089290096,42.050000023374366,43.84999929409398,885600.0
2000-05-24,43.000000804078354,45.59999932681811,41.25000077135424,45.59999932681811,1309800.0
2000-05-25,46.00000086017685,46.5000008695266,41.25000077135424,41.50000077602911,377400.0
2000-05-26,41.4500015380336,41.4500015380336,37.25000069655625,37.95000147258536,576900.0
2000-05-29,38.04999994857638,38.549999957926126,37.70000146791049,38.00000071058087,57800.0
2000-05-30,38.549999957926126,42.00000078537886,38.09999918657188,41.400002300038096,911700.0
2000-05-31,40.25000075265474,42.90000232808734,40.15000227666373,41.50000077602911,613900.0
2000-06-01,42.50000079472861,46.25000086485172,42.50000079472861,44.75000083680247,516400.0
2000-06-02,50.00000093497483,51.15000248235819,47.00000087887634,49.95000169697932,931200.0
2000-06-05,48.25000090225071,55.9500018091763,48.25000090225071,53.50000100042307,625300.0
2000-06-06,52.849999462389455,54.3000002524432,48.50000090692559,49.95000169697932,398600.0
2000-06-07,49.65000245430894,51.50000096302408,48.50000090692559,51.2500009583492,191100.0
2000-06-08,51.00000095367433,52.00000097237383,48.59999938291659,49.00000091627533,319800.0
2000-06-09,51.2500009583492,51.50000096302408,48.75000091160046,49.300000158945714,123900.0
2000-06-12,49.59999940161609,50.2500009396497,47.1500024075602,48.00000089757584,202900.0
2000-06-13,47.05000011687185,47.05000011687185,45.00000084147735,46.05000009817236,161900.0
2000-06-14,46.25000086485172,46.70000163620596,44.5000008321276,46.00000086017685,326500.0
2000-06-15,46.099999336167855,46.75000087420147,43.25000080875323,44.00000082277785,1293000.0
2000-06-16,44.25000082745272,44.25000082745272,41.90000230938784,42.50000079472861,205000.0
2000-06-19,42.00000078537886,42.00000078537886,40.15000227666373,40.599999233320624,447400.0
2000-06-20,41.00000076667936,42.599999270719614,41.00000076667936,41.70000154270848,251900.0
2000-06-21,41.50000077602911,44.25000082745272,40.75000076200449,44.00000082277785,640000.0
2000-06-22,46.00000086017685,48.00000089757584,45.05000007947285,47.05000011687185,1308300.0
2000-06-23,48.00000089757584,48.00000089757584,45.65000237951096,46.20000162685621,598700.0
2000-06-26,46.20000162685621,47.95000165958033,46.05000009817236,47.20000164555571,126700.0
2000-06-27,46.40000239353558,47.50000088822609,43.90000234678684,44.40000235613658,266500.0
2000-06-28,45.20000160815671,45.400002374836085,43.750000818102976,44.40000235613658,189800.0
2000-06-29,43.90000234678684,44.5000008321276,43.5000008134281,43.59999928941911,58600.0
2000-06-30,43.70000158010747,44.40000235613658,42.40000231873759,44.00000082277785,131100.0
2000-07-04,43.09999928006936,44.84999931279348,43.09999928006936,44.650002360811456,61500.0
2000-07-05,45.00000084147735,45.00000084147735,43.5000008134281,43.90000234678684,151400.0
2000-07-06,43.750000818102976,43.750000818102976,41.65000230471297,42.70000156140797,344300.0
2000-07-07,42.50000079472861,44.09999929876886,42.50000079472861,43.55000005142361,332000.0
2000-07-10,43.70000158010747,43.70000158010747,42.00000078537886,42.50000079472861,295100.0
2000-07-11,42.15000231406272,43.000000804078354,42.15000231406272,42.84999927539449,323000.0
2000-07-12,43.15000233276221,47.40000241223508,43.15000233276221,47.20000164555571,680000.0
2000-07-13,54.00000100977282,58.50000109392055,54.00000100977282,57.80000031789144,1635900.0
2000-07-14,58.50000109392055,60.50000113131954,56.25000105184669,57.00000106587131,1015700.0
2000-07-17,57.75000107989593,58.95000186527479,54.00000100977282,58.50000109392055,237600.0
2000-07-18,57.25000107054618,58.25000108924568,55.50000103782206,57.550000313216565,428500.0
2000-07-19,56.00000104717181,56.50000105652156,53.00000099107332,53.00000099107332,345500.0
2000-07-20,54.80000026179295,56.900002589880295,54.00000100977282,56.900002589880295,648700.0
2000-07-21,55.15000255715617,56.40000258053055,54.25000101444769,55.50000103782206,180700.0
2000-07-24,55.25000103314719,55.75000104249693,52.099999448364834,52.150002501057685,323100.0
2000-07-25,53.00000099107332,53.550000238418576,49.750000930299954,51.700001729703445,466700.0
2000-07-26,51.00000095367433,51.00000095367433,48.40000243093457,48.50000090692559,422000.0
2000-07-27,48.00000089757584,48.40000243093457,46.099999336167855,47.30000012154672,482300.0
2000-07-28,47.75000089290096,47.75000089290096,44.75000083680247,45.349999322143226,306200.0
2000-07-31,46.20000162685621,47.50000088822609,45.09999931746835,46.90000240288533,282000.0
2000-08-01,47.250000883551216,49.750000930299954,47.250000883551216,47.75000089290096,478300.0
2000-08-02,47.700001654905456,47.90000242158482,45.5000008508271,45.55000008882261,154200.0
2000-08-03,45.55000008882261,48.45000166893008,44.90000236548633,47.1500024075602,390500.0
2000-08-04,48.65000243560944,48.65000243560944,46.20000162685621,47.20000164555571,212500.0
2000-08-08,47.50000088822609,52.34999945303971,46.84999935019248,51.65000249170794,478300.0
2000-08-09,53.05000022906883,55.75000104249693,52.50000098172357,54.849999499788446,627900.0
2000-08-10,54.80000026179295,54.80000026179295,52.2500009770487,53.20000175775269,573500.0
2000-08-11,52.34999945303971,52.34999945303971,49.70000169230445,51.2500009583492,370100.0
2000-08-14,51.40000248703306,53.3499994717392,51.40000248703306,53.00000099107332,152700.0
2000-08-15,53.00000099107332,53.15000251975718,52.00000097237383,52.00000097237383,137000.0
2000-08-16,52.20000173905319,52.75000098639845,51.50000096302408,52.40000250573256,151800.0
2000-08-17,52.20000173905319,56.40000258053055,51.80000020569446,56.00000104717181,303800.0
2000-08-18,56.25000105184669,57.59999955121207,55.00000102847231,56.80000029919194,637200.0
2000-08-21,56.80000029919194,57.90000260857979,56.09999952316282,57.90000260857979,360300.0
2000-08-22,60.0000011219698,61.45000191202354,58.30000032724119,59.20000186994967,503600.0
2000-08-23,57.90000260857979,61.00000114066929,57.15000259455517,60.40000265532853,521100.0
2000-08-24,60.75000113599442,67.50000126221602,60.75000113599442,65.94999818147393,1433600.0
2000-08-25,65.59999970080804,67.30000431023399,64.55000425881038,66.05000428685962,387200.0
2000-08-28,66.09999971015779,66.09999971015779,64.50000120611753,65.19999816744931,267400.0
2000-08-29,65.00000121546728,66.59999971950754,62.84999964938442,66.59999971950754,456000.0
2000-08-30,66.59999971950754,70.00000130896477,65.50000122481703,68.00000127156576,496600.0
2000-08-31,69.50000129961502,69.50000129961502,68.1999982235478,68.55000433360836,326100.0
2000-09-01,70.00000130896477,72.00000134636376,69.50000129961502,71.400002861023,470400.0
2000-09-05,70.80000437568224,75.500001411812,70.09999978495578,75.00000140246225,1069700.0
2000-09-06,74.84999987377839,75.00000140246225,70.25000131363964,70.50000131831452,329400.0
2000-09-07,70.25000131363964,70.50000131831452,66.50000124351652,68.00000127156576,637200.0
2000-09-08,67.00000125286627,67.50000126221602,64.05000424946063,65.25000122014215,185200.0
2000-09-11,63.50000118741804,65.15000274415114,60.75000113599442,63.40000271142702,338000.0
2000-09-12,65.00000121546728,68.4000028049245,64.94999816277443,67.400002786225,793000.0
2000-09-13,67.94999821887292,70.75000132298939,67.00000125286627,70.75000132298939,483900.0
2000-09-14,72.50000135571351,75.25000140713712,72.50000135571351,74.9499983497694,928500.0
2000-09-15,75.00000140246225,76.1500029498456,73.65000290309686,75.05000445515509,517100.0
2000-09-18,75.500001411812,76.30000447852946,70.50000131831452,72.80000441308123,421900.0
2000-09-19,73.59999985040402,74.80000445048022,73.00000136506326,74.00000138376275,532700.0
2000-09-20,74.00000138376275,75.00000140246225,73.00000136506326,73.500001374413,426300.0
2000-09-21,72.34999982702965,74.90000292647123,72.34999982702965,74.40000291712148,855700.0
2000-09-22,68.30000432893348,74.00000138376275,67.90000279557475,73.500001374413,682300.0
2000-09-25,76.30000447852946,77.25000144453611,75.500001411812,75.90000294517073,861900.0
2000-09-26,76.84999991117738,79.00000147726023,75.80000446917971,78.00000145856073,757900.0
2000-09-27,80.00000149595974,80.55000455800233,73.09999984105427,74.25000138843762,921300.0
2000-09-28,72.00000134636376,75.84999989247788,70.50000131831452,73.75000137908788,523500.0
2000-09-29,73.00000136506326,75.500001411812,72.75000136038838,74.75000139778737,186600.0
2000-10-02,75.69999836379402,75.75000141648687,69.44999824692216,70.09999978495578,549500.0
2000-10-03,70.59999979430553,72.75000136038838,67.50000126221602,67.90000279557475,563400.0
2000-10-04,67.00000125286627,67.50000126221602,62.75000117339341,65.55000427750987,671100.0
2000-10-05,65.00000121546728,67.25000125754114,64.25000120144266,64.59999968210855,380300.0
2000-10-06,65.00000121546728,65.19999816744931,63.75000119209291,63.80000043008842,330100.0
2000-10-10,64.25000120144266,64.44999815342469,59.50000111262005,59.50000111262005,229300.0
2000-10-11,57.25000107054618,59.25000110794517,55.90000257118079,58.000001084570805,590400.0
2000-10-12,60.20000188864916,61.75000115469392,55.55000027581757,55.55000027581757,190200.0
2000-10-13,55.15000255715617,62.25000116404367,54.849999499788446,62.00000115936879,318500.0
2000-10-16,62.25000116404367,65.0999996914583,62.00000115936879,64.19999814874981,345500.0
2000-10-17,64.80000426348525,64.94999816277443,59.09999957926131,61.00000114066929,131700.0
2000-10-18,58.000001084570805,62.6500026974024,56.00000104717181,60.25000112664467,208700.0
2000-10-19,63.95000195877228,65.0999996914583,63.45000194942253,64.94999816277443,727100.0
2000-10-20,64.7500012107924,71.69999828899604,64.25000120144266,68.34999975223165,433000.0
2000-10-23,68.4000028049245,70.50000131831452,66.50000124351652,66.80000430088424,280900.0
2000-10-24,67.00000125286627,70.50000131831452,67.00000125286627,68.25000127624064,270100.0
2000-10-25,66.00000123416677,66.80000430088424,62.00000115936879,62.95000194007278,359800.0
2000-10-26,63.650002716101895,63.650002716101895,55.75000104249693,62.50000116871854,526200.0
2000-10-27,65.00000121546728,65.50000122481703,60.50000113131954,62.59999964470955,789700.0
2000-10-30,60.20000188864916,61.45000191202354,55.50000103782206,56.05000028516732,747400.0
2000-10-31,56.50000105652156,62.400002692727526,56.50000105652156,61.90000268337778,450000.0
2000-11-01,61.00000114066929,61.34999962133517,57.00000106587131,59.50000111262005,443400.0
2000-11-02,60.50000113131954,62.25000116404367,59.55000035061556,61.500001150019045,176200.0
2000-11-03,62.50000116871854,62.50000116871854,60.0000011219698,60.0999995979608,95700.0
2000-11-06,61.00000114066929,61.00000114066929,59.25000110794517,59.34999958393618,192600.0
2000-11-07,59.30000034594068,62.95000194007278,58.50000109392055,60.59999960731055,705000.0
2000-11-08,61.00000114066929,61.6500026787029,58.15000261325466,58.50000109392055,354300.0
2000-11-09,57.90000260857979,57.90000260857979,50.050000172970336,56.00000104717181,708700.0
2000-11-10,54.00000100977282,54.00000100977282,49.25000092095021,49.750000930299954,660300.0
2000-11-13,45.5000008508271,49.00000091627533,44.00000082277785,47.50000088822609,719400.0
2000-11-14,50.050000172970336,52.75000098639845,49.55000016362059,52.00000097237383,769900.0
2000-11-15,51.45000172502857,51.45000172502857,48.65000243560944,49.00000091627533,232600.0
2000-11-16,47.09999935486735,52.20000173905319,45.00000084147735,45.5000008508271,409200.0
2000-11-17,46.30000010284723,48.50000090692559,45.5000008508271,46.5000008695266,386000.0
2000-11-20,45.20000160815671,46.00000086017685,43.300000046748735,44.40000235613658,492300.0
2000-11-21,46.25000086485172,48.00000089757584,41.25000077135424,43.000000804078354,470300.0
2000-11-22,41.05000000467487,42.75000079940348,37.50000070123112,37.750000705906,521200.0
2000-11-23,37.95000147258536,40.75000076200449,37.54999993922663,40.75000076200449,279500.0
2000-11-24,41.95000154738335,47.00000087887634,41.95000154738335,46.90000240288533,581800.0
2000-11-27,49.59999940161609,50.75000094899946,45.00000084147735,45.59999932681811,369100.0
2000-11-28,45.00000084147735,45.00000084147735,38.799999962601,39.70000150530948,315400.0
2000-11-29,40.500000757329616,40.8499992379955,36.200001439861246,36.59999915852264,876000.0
2000-11-30,34.75000064980751,38.00000071058087,33.7000013931125,37.20000145856074,725700.0
2000-12-01,38.90000225328935,39.50000073863011,35.000000654482385,36.00000067318188,541300.0
2000-12-04,36.04999991117739,38.250000715255744,35.50000066383213,37.900002234589856,259900.0
2000-12-05,39.000000729280366,41.84999925669499,38.50000071993062,41.84999925669499,605400.0
2000-12-06,40.599999233320624,42.95000156608285,40.34999922864575,40.90000229068835,1085800.0
2000-12-07,39.799999981300495,43.09999928006936,39.099999205271374,42.84999927539449,404600.0
2000-12-08,43.95000158478234,46.5000008695266,43.5000008134281,46.00000086017685,537800.0
2000-12-11,47.95000165958033,49.50000092562508,46.30000010284723,49.40000244963407,303800.0
2000-12-12,49.2000016829547,50.2500009396497,47.250000883551216,47.90000242158482,375000.0
2000-12-13,48.34999937824172,49.50000092562508,44.00000082277785,44.25000082745272,340600.0
2000-12-14,43.5000008134281,44.25000082745272,41.70000154270848,42.65000232341247,460300.0
2000-12-15,42.30000002804924,42.30000002804924,38.50000071993062,40.00000074797987,301000.0
2000-12-18,42.30000002804924,42.70000156140797,37.59999917722213,39.75000074330499,159200.0
2000-12-19,39.70000150530948,41.25000077135424,36.90000221589036,37.799999943901504,199200.0
2000-12-20,35.95000143518637,35.95000143518637,33.29999985975377,34.50000064513263,645600.0
2000-12-21,33.84999910709902,34.50000064513263,31.049999817679904,31.049999817679904,781000.0
2000-12-22,32.00000059838389,35.000000654482385,32.00000059838389,34.79999988780302,598400.0
2000-12-27,34.599999121123645,34.599999121123645,33.00000061708339,33.40000215044212,147400.0
2000-12-28,33.500000626433135,35.7000014305115,33.25000062175826,34.599999121123645,280100.0
2000-12-29,34.849999125798526,35.7000014305115,34.00000063578288,35.50000066383213,246000.0
2001-01-02,35.799999906502514,35.900002197190865,30.000000560984898,30.35000094899945,233500.0
2001-01-03,28.350000911600464,36.59999915852264,26.50000049553666,36.34999915384776,554200.0
2001-01-04,35.40000218784112,37.450001463235616,33.00000061708339,35.25000065915726,372700.0
2001-01-05,35.450001425836625,35.50000066383213,27.45000127624065,28.200001290265277,1238200.0
2001-01-08,28.200001290265277,28.54999977093116,25.549999714832676,26.90000012154673,301600.0
2001-01-09,27.50000051423616,29.1500001636206,27.25000050956128,28.70000129961502,1343400.0
2001-01-10,27.40000013089648,31.25000058435927,27.25000050956128,31.0000005796844,510800.0
2001-01-11,31.25000058435927,37.20000145856074,31.25000058435927,37.04999992987688,1069600.0
2001-01-12,37.25000069655625,38.95000149128486,35.000000654482385,36.15000220186574,478800.0
2001-01-15,35.95000143518637,38.00000071058087,35.95000143518637,37.50000070123112,125700.0
2001-01-16,37.50000070123112,38.50000071993062,36.250000677856754,38.45000148193511,174500.0
2001-01-17,40.20000151465924,41.50000077602911,39.75000074330499,40.4000022813386,601500.0
2001-01-18,40.15000227666373,40.45000151933411,38.50000071993062,39.099999205271374,624800.0
2001-01-19,40.20000151465924,41.00000076667936,37.000000691881375,40.34999922864575,805000.0
2001-01-22,39.50000073863011,40.8,38.50000071993062,39.099999205271374,289300.0
2001-01-23,38.799999962601,39.849999219296,37.29999993455176,39.25000073395524,345400.0
2001-01-24,39.25000073395524,43.90000234678684,39.25000073395524,43.450001575432594,599100.0
2001-01-25,42.90000232808734,44.34999930344373,42.20000155205823,43.450001575432594,471100.0
2001-01-26,42.050000023374366,44.00000082277785,41.50000077602911,42.20000155205823,402100.0
2001-01-29,41.55000001402462,42.00000078537886,40.8499992379955,41.25000077135424,343400.0
2001-01-30,41.49000245430894,42.4500015567331,41.09999924267037,42.16999895750305,117200.0
2001-01-31,42.4500015567331,43.5000008134281,42.00999910709903,42.050000023374366,574300.0
2001-02-01,42.00000078537886,42.75000079940348,41.55000001402462,42.30000002804924,200300.0
2001-02-02,42.00000078537886,42.00000078537886,39.34000088822609,39.34000088822609,275500.0
2001-02-05,39.34999920994625,39.9900024262597,38.00000071058087,39.20000149595973,132000.0
2001-02-06,39.20000149595973,41.30000000934975,39.20000149595973,41.18000107522106,168900.0
2001-02-07,40.2200019727969,40.25000075265474,37.000000691881375,37.849999181897005,406000.0
2001-02-08,38.84000087887634,38.95000149128486,37.50000070123112,37.54999993922663,120800.0
2001-02-09,37.54999993922663,37.54999993922663,34.49000232341247,34.849999125798526,396600.0
2001-02-12,35.000000654482385,35.70999975223166,32.00000059838389,32.700001374413006,173200.0
2001-02-13,32.79999985040402,33.91000048151204,32.79999985040402,32.90000214109237,639100.0
2001-02-14,32.939999242670375,33.2799994016161,30.010000790053738,32.250000603058766,248000.0
2001-02-15,33.34999909774928,34.20999972418242,33.34999909774928,33.75000063110801,557700.0
2001-02-16,30.000000560984898,32.00000059838389,29.299999784955784,31.770001051846688,220600.0
2001-02-19,31.33000050956128,31.650000210369345,30.87999973820704,31.299999822354778,34800.0
2001-02-20,31.840000747979865,32.029999378241726,28.70000129961502,28.94000107522106,263300.0
2001-02-21,27.9500012855904,29.389999939226637,26.91000035061556,27.25000050956128,311900.0
2001-02-22,28.75000053761053,28.99000031321657,26.15000010752211,28.99000031321657,419900.0
2001-02-23,28.230000070123108,29.0000005422854,26.50000049553666,28.50000053293565,274900.0
2001-02-26,29.450001313639643,29.690001089245683,27.08000043008842,28.25000052826078,247000.0
2001-02-27,27.50000051423616,27.50000051423616,25.75000048151204,26.000000486186917,159200.0
2001-02-28,26.490000266467824,26.490000266467824,22.500000420738672,23.250000434763297,681300.0
2001-03-01,22.500000420738672,22.500000420738672,20.00000037398993,20.940000925625085,1098400.0
2001-03-02,20.00000037398993,21.250000397364303,19.930000677856757,20.16000022439396,997600.0
2001-03-05,20.40000000000001,21.00000039268943,18.00000033659094,19.750000369315057,646700.0
2001-03-06,24.75000046281254,25.299999710157795,23.50000043943817,23.50000043943817,1429800.0
2001-03-07,25.75000048151204,29.650000172970348,25.500000476837165,28.65000015427085,1313800.0
2001-03-08,29.400000168295477,29.50000055163515,26.65000011687186,26.76000072928037,538100.0
2001-03-09,25.500000476837165,26.250000490861787,24.700001224817036,25.650000098172363,307800.0
2001-03-12,24.500000458137663,24.99000023841858,21.85000079005373,23.229999976625628,635000.0
2001-03-13,24.500000458137663,24.900000084147734,22.61000103314719,24.2999996914583,449200.0
2001-03-14,21.29999963535981,23.60000082277785,20.75000038801456,23.000000430088424,1065700.0
2001-03-15,24.35000083680248,24.35000083680248,23.299999672758805,23.54999967743368,502900.0
2001-03-16,23.700001206117538,23.80999991117739,23.35000081810298,23.40000005609849,250100.0
2001-03-19,24.60000084147735,24.60000084147735,22.60000080407836,23.50000043943817,289300.0
2001-03-20,23.900000065448243,24.45000122014216,22.850000808753236,23.100000813428107,220500.0
2001-03-21,23.000000430088424,24.58000038333968,22.54999965873418,22.70000118741804,364900.0
2001-03-22,22.65000004207387,22.65000004207387,21.2000011593688,22.500000420738672,579900.0
2001-03-23,23.850000827452728,24.900000084147734,22.75000042541355,22.95000119209292,559400.0
2001-03-26,24.00000044878792,24.00000044878792,23.000000430088424,23.000000430088424,128500.0
2001-03-27,22.799999663409057,24.02000090692559,22.35000079940348,23.799999682108552,96100.0
2001-03-28,22.500000420738672,22.990000201019587,21.500000402039177,22.53000110794518,264600.0
2001-03-29,21.99000018232009,22.2500004160638,19.299999597960817,19.45000112664468,492800.0
2001-03-30,19.750000369315057,21.45000116404367,19.54999960263569,21.29999963535981,751200.0
2001-04-02,20.54999962133519,22.500000420738672,19.750000369315057,20.100000757329617,300900.0
2001-04-03,18.549999583936195,18.75000035061556,16.000000299191946,16.70000107522106,1047900.0
2001-04-04,16.500000308541694,17.350000705906,15.800000486186914,16.39999992520201,885600.0
2001-04-05,17.950001098595433,20.14999999532513,17.61000093964971,19.25000035996531,946700.0
2001-04-06,18.25000034126581,18.690000883551217,17.750000331916066,18.200001103270303,225200.0
2001-04-09,18.79999958861107,20.100000757329617,18.75000035061556,20.040001290265277,346000.0
2001-04-10,20.50000038333968,24.36000106587131,20.00000037398993,23.41000028516732,668000.0
2001-04-11,25.20000123416678,25.469999789630656,21.92000048618691,22.35000079940348,401700.0
2001-04-12,22.2500004160638,25.40000009349749,22.049999649384432,25.090000621758264,704200.0
2001-04-16,24.500000458137663,25.500000476837165,23.209999518487955,24.82000015894572,203600.0
2001-04-17,24.680000766679363,27.25000050956128,24.45000122014216,27.15000012622161,1272200.0
2001-04-18,30.000000560984898,30.8200002711427,28.5900006872065,30.000000560984898,2052900.0
2001-04-19,29.95000132298939,30.200001327664264,28.99000031321657,29.650000172970348,1000600.0
2001-04-20,29.0000005422854,29.0000005422854,26.79999973820704,28.75000053761053,497900.0
2001-04-23,27.50000051423616,27.70000128091552,27.00000050488641,27.00000050488641,245800.0
2001-04-24,28.000000523585904,28.75000053761053,26.15000010752211,26.250000490861787,286700.0
2001-04-25,26.600000878876344,27.860001131319542,25.820000177645216,27.309999976625623,157300.0
2001-04-26,28.200001290265277,28.70000129961502,27.309999976625623,27.9500012855904,241900.0
2001-04-27,28.10000090692559,29.650000172970348,28.10000090692559,29.600000934974837,240200.0
2001-04-30,30.650000191669843,31.799999831704525,30.000000560984898,30.000000560984898,336400.0
2001-05-01,30.200001327664264,30.25000056565977,29.16000039268943,29.16000039268943,308400.0
2001-05-02,30.080000486186908,31.8500009770487,30.049999798980405,31.139999971950758,485600.0
2001-05-03,31.049999817679904,31.42000066383213,29.54000146791049,30.000000560984898,192100.0
2001-05-04,29.25000054696028,31.360001196767783,29.01000077135424,31.0000005796844,341500.0
2001-05-07,32.00000059838389,32.90000214109237,31.0000005796844,31.400000205694468,264000.0
2001-05-08,32.00000059838389,32.18999922864575,30.53000125754115,31.0000005796844,505900.0
2001-05-09,30.510000799403485,31.33000050956128,30.10000094432458,30.70000133701401,255600.0
2001-05-10,31.500000589034144,32.00000059838389,29.8200002524432,30.25000056565977,200900.0
2001-05-11,30.24000033659094,30.440001103270305,29.760000785378864,30.000000560984898,237000.0
2001-05-14,29.889999948576385,29.889999948576385,27.980000065448237,28.200001290265277,249300.0
2001-05-15,28.200001290265277,29.400000168295477,28.10000090692559,29.01000077135424,420800.0
2001-05-16,28.54999977093116,29.51000078070399,27.780001206117536,29.45999963535981,344700.0
2001-05-17,29.750000556310024,31.53000127624065,29.750000556310024,31.53000127624065,318500.0
2001-05-18,31.0000005796844,33.75000063110801,30.810000042073863,33.59999910242415,324600.0
2001-05-22,36.7500006872065,37.27000115469392,35.150002183166244,36.00000067318188,1743200.0
2001-05-23,36.00000067318188,36.00000067318188,31.70000135571351,32.34999907904978,1486700.0
2001-05-24,32.90000214109237,32.90000214109237,29.299999784955784,29.600000934974837,1182300.0
2001-05-25,29.600000934974837,30.37999972885729,28.75000053761053,30.000000560984898,712700.0
2001-05-28,30.500000570334645,31.0000005796844,30.10000094432458,31.0000005796844,60700.0
2001-05-29,30.500000570334645,30.500000570334645,28.40000014959598,28.980000084147733,413600.0
2001-05-30,28.000000523585904,28.000000523585904,26.50000049553666,26.559999962601005,520400.0
2001-05-31,27.00000050488641,28.350000911600464,26.99000027581757,27.850000902250716,424300.0
2001-06-01,28.000000523585904,28.260000757329617,26.80999996727588,27.9500012855904,339500.0
2001-06-04,28.000000523585904,29.430000855501973,27.75000051891103,29.320000243093453,359200.0
2001-06-05,29.50000055163515,29.840000710580878,28.000000523585904,29.50000055163515,429700.0
2001-06-06,29.650000172970348,29.650000172970348,28.459999616660312,28.74000030854169,344900.0
2001-06-07,28.50000053293565,28.73000007947286,27.610001126644672,28.10000090692559,269100.0
2001-06-08,27.980000065448237,27.980000065448237,26.15000010752211,26.44000102847232,645500.0
2001-06-11,25.980000028049243,26.1000008695266,25.48000001869949,25.71999979430553,508600.0
2001-06-12,24.510000687206507,25.75000048151204,24.46999977093116,25.500000476837165,818900.0
2001-06-13,25.85000086485172,25.95000124819141,24.900000084147734,25.00000046748741,340800.0
2001-06-14,24.99000023841858,24.99000023841858,22.870001266890903,23.08000035529043,451800.0
2001-06-15,22.49000019166984,23.000000430088424,21.160000243093457,23.000000430088424,766600.0
2001-06-18,23.250000434763297,23.50000043943817,21.45999948576384,22.15000003272412,271500.0
2001-06-19,23.40000005609849,23.680000747979868,22.65000004207387,23.430000743304998,610300.0
2001-06-20,23.430000743304998,24.799999700808048,22.850000808753236,24.049999686783423,1719900.0
2001-06-21,24.00000044878792,24.200001215467285,23.219999747556788,23.620001280915524,271000.0
2001-06-22,23.50000043943817,23.50000043943817,22.850000808753236,22.95999951381308,138900.0
2001-06-25,23.35000081810298,23.35000081810298,22.400000037399,23.299999672758805,112400.0
2001-06-26,22.75000042541355,23.40000005609849,22.299999654059302,22.60000080407836,187600.0
2001-06-27,22.740000196344717,24.799999700808048,22.70000118741804,24.54000137441301,268000.0
2001-06-28,25.75000048151204,26.660000345940688,25.29000138843763,26.20000125286628,360000.0
2001-06-29,26.20000125286628,27.900000140246227,26.20000125286628,27.70999960263569,417500.0
2001-07-03,27.40000013089648,27.40000013089648,26.18000079472861,26.850000883551218,160600.0
2001-07-04,27.04999974288192,27.04999974288192,26.3300004160638,26.400000112196985,221900.0
2001-07-05,25.18000077602911,25.60000086017685,25.00000046748741,25.35000085550197,219900.0
2001-07-06,25.00000046748741,25.100000850827097,24.01000067785676,24.420000532935653,260800.0
2001-07-09,24.41000030386682,25.100000850827097,24.2999996914583,24.850000846152223,121700.0
2001-07-10,25.85000086485172,26.250000490861787,24.2999996914583,24.420000532935653,390300.0
2001-07-11,24.75000046281254,24.850000846152223,23.60000082277785,24.17000052826078,335800.0
2001-07-12,25.500000476837165,25.799999719507547,25.250000472162288,25.40000009349749,527800.0
2001-07-13,25.20999955588695,25.250000472162288,24.500000458137663,24.700001224817036,305800.0
2001-07-16,24.500000458137663,24.870001304289897,24.40000007479799,24.40000007479799,197500.0
2001-07-17,24.660000308541694,24.660000308541694,23.95000121079241,24.00000044878792,193300.0
2001-07-18,23.74000021504421,23.74000021504421,22.309999883128143,22.32000011219698,320200.0
2001-07-19,22.75000042541355,22.75000042541355,21.700001168718543,21.870001248191404,608400.0
2001-07-20,22.000000411388925,22.24000018699497,19.910000219719084,20.700001150019048,182900.0
2001-07-23,21.4000000186995,21.420000476837163,20.00000037398993,20.2000011406693,191500.0
2001-07-24,20.40000000000001,20.490000154270845,19.910000219719084,20.13999976625629,112900.0
2001-07-25,20.250000378664808,22.400000037399,19.799999607310564,22.29000133233914,175600.0
2001-07-26,22.20000117806829,22.20000117806829,21.350000780703983,21.54000131831452,211000.0
2001-07-27,21.49000017297034,21.60000078537886,20.820000084147733,21.549999640034684,124500.0
2001-07-30,21.75000040671405,21.79999964470956,21.049999630684937,21.049999630684937,112300.0
2001-07-31,21.240000168295467,21.240000168295467,20.559999850404022,20.85000077135424,89200.0
2001-08-01,20.95000115469392,21.100000776029116,18.649999967275885,18.850000733955245,380500.0
2001-08-02,14.83000020101959,15.490000060773362,13.300000439438172,13.39999986910352,5623800.0
2001-08-03,13.39999986910352,13.39999986910352,11.359999869103522,11.700000028049244,3145000.0
2001-08-07,11.750000219719086,12.500000233743709,11.500000215044212,12.149999845729148,947500.0
2001-08-08,12.00000022439396,12.330000154270849,11.47999975690654,11.500000215044212,908000.0
2001-08-09,11.550000406714052,11.779999953251256,11.000000205694462,11.250000210369336,677500.0
2001-08-10,11.200000018699496,11.399999831704529,10.899999822354776,11.100000589034147,277900.0
2001-08-13,11.06000062643314,11.500000215044212,11.000000205694462,11.06000062643314,457200.0
2001-08-14,11.149999827029651,11.200000018699496,10.550000388014556,10.700000009349749,661100.0
2001-08-15,10.500000196344716,10.649999817679904,9.43999975690654,9.55000036931506,894300.0
2001-08-16,9.00000016829547,9.449999985975376,9.00000016829547,9.199999981300502,313500.0
2001-08-17,8.800000355290438,10.2,8.800000355290438,9.949999995325124,724000.0
2001-08-20,9.98999995792613,10.010000416063802,9.300000364640184,9.89999980365528,167300.0
2001-08-21,10.2,10.750000201019589,9.100000551635157,9.3800002898422,440200.0
2001-08-22,9.300000364640184,9.479999719507548,8.899999784955787,9.180000476837163,781600.0
2001-08-23,9.100000551635157,9.160000018699495,8.800000355290438,9.00000016829547,1231100.0
2001-08-24,9.00000016829547,9.449999985975376,9.00000016829547,9.229999714832674,721300.0
2001-08-27,9.250000172970344,10.63000031321657,9.239999943901507,10.450000004674871,749300.0
2001-08-28,10.6000005796844,10.6000005796844,9.69999999065025,9.729999724182422,422400.0
2001-08-29,9.800000373989931,9.949999995325124,9.390000518911034,9.500000177645218,282100.0
2001-08-30,9.489999948576385,9.489999948576385,9.00000016829547,9.300000364640184,243100.0
2001-08-31,9.279999906502516,9.500000177645218,9.100000551635157,9.100000551635157,215500.0
2001-09-04,9.350000556310029,9.399999794305533,8.630000275817576,8.630000275817576,630500.0
2001-09-05,8.890000509561284,8.890000509561284,7.880000261792953,8.649999780280911,1572200.0
2001-09-06,8.250000154270847,8.85000054696028,7.900000243093457,8.699999971950755,736500.0
2001-09-07,8.410000004674874,9.29000013557135,8.410000004674874,9.180000476837163,589100.0
2001-09-10,9.14000051423616,9.390000518911034,8.699999971950755,8.800000355290438,304800.0
2001-09-11,8.600000542285404,8.949999976625628,7.6999999532512575,7.6999999532512575,53700.0
2001-09-13,7.550000331916066,8.35999981300503,7.550000331916066,8.050000341265815,604200.0
2001-09-14,8.250000154270847,8.250000154270847,7.500000140246224,7.650000238418582,658700.0
2001-09-17,7.500000140246224,8.18999973353217,7.500000140246224,7.800000336590941,161400.0
2001-09-18,7.900000243093457,7.909999995325123,7.440000196344715,7.520000121546728,92300.0
2001-09-19,7.520000121546728,7.520000121546728,6.110000247768332,7.199999943901509,504400.0
2001-09-20,6.760000355290438,7.199999943901509,6.760000355290438,6.949999939226634,69000.0
2001-09-21,6.500000121546728,7.550000331916066,6.40999996727588,7.550000331916066,365500.0
2001-09-24,7.750000144921099,8.489999929876886,7.750000144921099,7.940000205694464,261500.0
2001-09-25,7.750000144921099,7.900000243093457,7.000000130896476,7.230000154270847,1363900.0
2001-09-26,7.500000140246224,7.500000140246224,6.650000219719086,7.000000130896476,255300.0
2001-09-27,6.949999939226634,6.949999939226634,6.300000308541695,6.750000126221602,415000.0
2001-09-28,6.810000070123112,7.120000018699495,6.429999948576383,6.630000238418583,232900.0
2001-10-01,6.500000121546728,6.600000028049244,6.260000345940689,6.300000308541695,410000.0
2001-10-02,6.2500001168718535,6.400000215044212,6.00000011219698,6.29000007947286,1164400.0
2001-10-03,6.080000037398992,6.880000243093457,6.00000011219698,6.600000028049244,992300.0
2001-10-04,6.750000126221602,6.8400002804924505,6.1799999439015085,6.29000007947286,486900.0
2001-10-05,6.449999929876887,6.449999929876887,6.100000018699496,6.400000215044212,163000.0
2001-10-09,6.300000308541695,6.400000215044212,6.070000285167325,6.3500000233743705,98100.0
2001-10-10,6.199999925202012,6.750000126221602,6.199999925202012,6.600000028049244,111300.0
2001-10-11,6.860000261792954,7.48999991117739,6.750000126221602,7.350000042073867,555900.0
2001-10-12,7.380000252443205,7.380000252443205,7.000000130896476,7.100000037398993,181600.0
2001-10-15,7.230000154270847,7.449999948576383,6.949999939226634,6.949999939226634,145400.0
2001-10-16,6.96000016829547,8.080000074797987,6.96000016829547,7.949999957926131,374300.0
2001-10-17,8.550000350615562,8.580000084147734,7.800000336590941,7.800000336590941,1218900.0
2001-10-18,8.010000378664808,8.050000341265815,7.900000243093457,8.029999883128145,95500.0
2001-10-19,8.149999770931164,8.18999973353217,7.900000243093457,8.06000057033465,117400.0
2001-10-22,8.06000057033465,8.649999780280911,8.06000057033465,8.600000542285404,235300.0
2001-10-23,8.600000542285404,8.920000243093456,8.50000015894572,8.680000467487417,320100.0
2001-10-24,8.550000350615562,9.160000018699495,8.550000350615562,9.050000359965312,245600.0
2001-10-25,8.85000054696028,9.199999981300502,8.800000355290438,9.090000322566318,444300.0
2001-10-26,9.120000056098489,9.46000021504421,8.85000054696028,9.050000359965312,355700.0
2001-10-29,8.899999784955787,8.899999784955787,8.239999925202012,8.250000154270847,119000.0
2001-10-30,8.250000154270847,8.35000053761053,7.48999991117739,7.500000140246224,349400.0
2001-10-31,7.739999915852263,8.050000341265815,7.60000004674874,7.850000051423615,117200.0
2001-11-01,7.6999999532512575,8.000000149595973,7.610000275817576,7.880000261792953,289800.0
2001-11-02,7.850000051423615,7.929999976625628,7.500000140246224,7.60000004674874,119700.0
2001-11-05,7.850000051423615,7.850000051423615,7.300000327241192,7.400000233743708,171600.0
2001-11-06,7.590000294517073,8.300000345940688,7.400000233743708,8.199999962601005,343600.0
2001-11-07,8.290000116871854,9.250000172970344,8.000000149595973,8.899999784955787,549400.0
2001-11-08,9.350000556310029,9.399999794305533,8.600000542285404,8.649999780280911,243500.0
2001-11-09,8.550000350615562,8.949999976625628,7.850000051423615,8.120000037398992,686900.0
2001-11-12,8.149999770931164,8.949999976625628,7.900000243093457,8.930000472162291,200400.0
2001-11-13,9.250000172970344,9.800000373989931,8.949999976625628,9.040000130896477,466300.0
2001-11-14,9.250000172970344,9.69999999065025,8.910000014024622,9.279999906502516,489400.0
2001-11-15,9.300000364640184,9.710000219719085,9.14999978963066,9.43999975690654,307900.0
2001-11-16,9.46000021504421,10.279999925202011,9.46000021504421,10.000000186994969,263400.0
2001-11-19,10.6000005796844,11.250000210369336,10.39999981300503,10.850000584359274,1430000.0
2001-11-20,10.649999817679904,10.899999822354776,9.790000144921098,9.859999841054275,477800.0
2001-11-21,9.420000252443202,10.279999925202011,9.050000359965312,9.850000565659776,373700.0
2001-11-22,9.89999980365528,10.34000034594069,9.760000411388928,10.27000064980751,100700.0
2001-11-23,10.27000064980751,10.359999850404025,9.89999980365528,10.109999845729153,83000.0
2001-11-26,10.189999770931164,10.2,9.6099998363794,9.98999995792613,204000.0
2001-11-27,10.2,10.899999822354776,10.2,10.39999981300503,369400.0
2001-11-28,10.010000416063802,10.2,9.850000565659776,9.930000490861786,241500.0
2001-11-29,9.98999995792613,9.98999995792613,9.800000373989931,9.89999980365528,230500.0
2001-11-30,9.89999980365528,10.18000049553666,9.750000182320091,10.090000341265814,148800.0
2001-12-03,9.859999841054275,9.939999766256287,9.689999761581417,9.800000373989931,72400.0
2001-12-04,9.819999878453272,10.500000196344716,9.800000373989931,10.48999996727588,204100.0
2001-12-05,10.80000039268943,12.270000687206505,10.750000201019589,12.149999845729148,1007900.0
2001-12-06,12.260000458137668,12.649999855078896,11.500000215044212,11.590000369315058,553400.0
2001-12-07,11.550000406714052,12.620000121546727,11.550000406714052,12.41000007947286,343700.0
2001-12-10,12.010000453462794,13.149999864428644,12.010000453462794,12.399999850404022,1008100.0
2001-12-11,12.880000355290436,13.470000518911034,12.680000542285402,13.200000056098489,396900.0
2001-12-12,13.300000439438172,13.720000523585908,12.399999850404022,12.580000158945722,622500.0
2001-12-13,12.00000022439396,12.420000308541692,11.050000397364304,11.120000093497485,555300.0
2001-12-14,11.220000476837166,11.750000219719086,11.220000476837166,11.56999991117739,177500.0
2001-12-17,11.500000215044212,12.100000607733644,11.500000215044212,11.8300001449211,84200.0
2001-12-18,12.060000645132636,12.279999962601003,11.750000219719086,12.250000229068831,128800.0
2001-12-19,12.220000495536665,12.399999850404022,11.750000219719086,11.899999841054274,158400.0
2001-12-20,11.85000060305877,11.85000060305877,11.149999827029651,11.290000172970345,176600.0
2001-12-21,11.640000560984902,12.130000341265816,11.500000215044212,11.989999995325125,287500.0
2001-12-24,11.800000411388927,11.950000032724118,11.600000598383897,11.700000028049244,42100.0
2001-12-27,11.76000044878792,11.85999987845327,11.250000210369336,11.600000598383897,113600.0
2001-12-28,11.750000219719086,12.0500004160638,11.750000219719086,11.960000261792953,90200.0
2001-12-31,11.750000219719086,12.200000037398992,11.600000598383897,11.840000373989934,95500.0
2002-01-02,12.100000607733644,12.100000607733644,11.600000598383897,11.8300001449211,247500.0
2002-01-03,11.800000411388927,13.479999794305536,11.800000411388927,13.10000062643314,527600.0
2002-01-04,13.500000252443204,13.750000257118078,13.200000056098489,13.750000257118078,467500.0
2002-01-07,13.95000007012311,14.24000003739899,13.220000514236158,13.25000024776833,417000.0
2002-01-08,13.300000439438172,13.500000252443204,13.10000062643314,13.300000439438172,176400.0
2002-01-09,13.750000257118078,13.850000640457765,13.420000327241189,13.51000048151204,445700.0
2002-01-10,13.620000140246225,13.620000140246225,12.760000467487416,12.950000051423617,163100.0
2002-01-11,12.800000430088424,12.850000621758268,12.200000037398992,12.300000420738677,322800.0
2002-01-14,12.149999845729148,12.319999925202014,11.85000060305877,11.97999976625629,349600.0
2002-01-15,11.97999976625629,12.399999850404022,11.870000107522104,12.180000532935654,257600.0
2002-01-16,11.950000032724118,11.989999995325125,11.500000215044212,11.700000028049244,213100.0
2002-01-17,12.14000057033465,12.14000057033465,11.800000411388927,11.899999841054274,389000.0
2002-01-18,11.800000411388927,11.840000373989934,11.500000215044212,11.550000406714052,188600.0
2002-01-21,11.500000215044212,11.550000406714052,11.149999827029651,11.18999978963066,91300.0
2002-01-22,11.729999761581414,11.840000373989934,10.279999925202011,10.300000383339682,242300.0
2002-01-23,10.310000612408516,11.180000514236156,10.25000019166984,10.95000001402462,226100.0
2002-01-24,11.18999978963066,11.319999906502517,11.050000397364304,11.200000018699496,133900.0
2002-01-25,11.200000018699496,11.200000018699496,10.700000009349749,10.700000009349749,95900.0
2002-01-28,10.880000317891444,10.95000001402462,10.260000420738676,10.350000575009526,109800.0
2002-01-29,10.290000154270848,10.750000201019589,9.91000003272412,9.98999995792613,251600.0
2002-01-30,10.100000570334652,10.100000570334652,9.750000182320091,9.939999766256287,218600.0
2002-01-31,10.020000645132637,10.39999981300503,9.89999980365528,9.89999980365528,264000.0
2002-02-01,9.98999995792613,10.149999808330156,9.750000182320091,9.89999980365528,106800.0
2002-02-04,9.91000003272412,9.91000003272412,9.180000476837163,9.250000172970344,205000.0
2002-02-05,9.250000172970344,9.250000172970344,8.600000542285404,8.600000542285404,288700.0
2002-02-06,9.00000016829547,9.359999831704528,8.800000355290438,9.14999978963066,609700.0
2002-02-07,9.250000172970344,9.300000364640184,9.00000016829547,9.040000130896477,114900.0
2002-02-08,9.14999978963066,9.350000556310029,9.100000551635157,9.29000013557135,618400.0
2002-02-11,9.46000021504421,9.859999841054275,9.319999869103524,9.750000182320091,350600.0
2002-02-12,9.500000177645218,10.149999808330156,9.500000177645218,9.710000219719085,167400.0
2002-02-13,10.050000378664809,10.2,9.850000565659776,9.880000299191948,332600.0
2002-02-14,10.000000186994969,10.000000186994969,9.52999991117739,9.680000486186913,67400.0
2002-02-15,9.6099998363794,9.680000486186913,9.250000172970344,9.350000556310029,114000.0
2002-02-18,9.350000556310029,9.350000556310029,9.160000018699495,9.199999981300502,24900.0
2002-02-19,9.100000551635157,9.250000172970344,8.920000243093456,9.00000016829547,58900.0
2002-02-20,9.02000062643314,9.14999978963066,8.649999780280911,8.939999747556792,242200.0
2002-02-21,8.800000355290438,8.960000205694463,8.510000388014557,8.720000430088424,131500.0
2002-02-22,8.699999971950755,8.699999971950755,8.50000015894572,8.620000046748741,136600.0
2002-02-25,8.600000542285404,9.00000016829547,8.560000579684399,9.00000016829547,75200.0
2002-02-26,9.02999990182764,9.3800002898422,8.750000163620596,8.750000163620596,270500.0
2002-02-27,8.020000607733643,8.100000532935656,7.300000327241192,7.60000004674874,971600.0
2002-02-28,7.60000004674874,8.080000074797987,7.409999985975377,7.550000331916066,495800.0
2002-03-01,7.60000004674874,7.60000004674874,7.250000135571351,7.250000135571351,135100.0
2002-03-04,7.239999906502515,7.739999915852263,6.630000238418583,7.520000121546728,1913300.0
2002-03-05,7.60000004674874,8.140000495536663,7.550000331916066,7.949999957926131,363900.0
2002-03-06,8.000000149595973,8.06999984572915,7.560000084147735,7.890000014024621,404200.0
2002-03-07,8.000000149595973,8.199999962601005,7.850000051423615,7.900000243093457,202300.0
2002-03-08,8.100000532935656,8.100000532935656,7.909999995325123,8.000000149595973,118500.0
2002-03-11,7.980000168295469,8.300000345940688,7.900000243093457,8.170000229068835,152800.0
2002-03-12,8.000000149595973,8.090000303866821,7.900000243093457,7.929999976625628,77000.0
2002-03-13,7.800000336590941,7.900000243093457,7.750000144921099,7.790000107522105,160600.0
2002-03-14,7.750000144921099,7.850000051423615,7.570000313216569,7.690000201019589,146400.0
2002-03-15,7.5300003506155635,7.790000107522105,7.5300003506155635,7.60000004674874,156300.0
2002-03-18,7.750000144921099,7.850000051423615,7.260000364640185,7.449999948576383,760800.0
2002-03-19,7.320000308541696,7.540000102847231,7.320000308541696,7.449999948576383,102100.0
2002-03-20,7.330000060773363,7.469999929876886,7.330000060773363,7.449999948576383,103500.0
2002-03-21,7.460000177645218,8.149999770931164,7.460000177645218,7.92000022439396,247000.0
2002-03-22,8.000000149595973,8.000000149595973,7.5300003506155635,7.620000028049244,120800.0
2002-03-25,7.610000275817576,7.610000275817576,7.000000130896476,7.100000037398993,113900.0
2002-03-26,7.1500002290688345,7.199999943901509,6.96000016829547,7.139999999999999,220500.0
2002-03-27,7.1500002290688345,7.250000135571351,7.1500002290688345,7.199999943901509,61000.0
2002-03-28,7.270000116871854,7.350000042073867,6.750000126221602,7.100000037398993,166700.0
2002-04-01,7.000000130896476,7.540000102847231,6.929999957926132,7.400000233743708,140500.0
2002-04-02,7.270000116871854,7.360000271142701,6.96000016829547,7.0800000560984895,150500.0
2002-04-03,7.030000341265815,7.100000037398993,6.820000299191947,6.830000051423615,46300.0
2002-04-04,6.750000126221602,7.1500002290688345,6.750000126221602,6.800000317891444,73000.0
2002-04-05,7.199999943901509,7.199999943901509,6.480000140246225,6.650000219719086,269400.0
2002-04-08,6.500000121546728,6.800000317891444,6.429999948576383,6.739999897152767,249500.0
2002-04-09,6.55000031321657,6.800000317891444,6.55000031321657,6.679999953251257,57900.0
2002-04-10,6.6999999345517605,6.850000032724118,6.500000121546728,6.530000331916066,64900.0
2002-04-11,6.500000121546728,6.55000031321657,6.100000018699496,6.360000252443205,348000.0
2002-04-12,6.500000121546728,6.78000033659094,6.3500000233743705,6.600000028049244,205200.0
2002-04-15,6.469999911177389,6.810000070123112,6.320000289842199,6.679999953251257,336200.0
2002-04-16,6.920000205694463,7.000000130896476,6.739999897152767,6.800000317891444,300800.0
2002-04-17,6.790000088822609,6.790000088822609,6.530000331916066,6.620000009349748,128500.0
2002-04-18,6.690000182320093,6.690000182320093,6.520000102847232,6.55000031321657,110100.0
2002-04-19,6.55000031321657,6.55000031321657,6.320000289842199,6.420000196344715,112600.0
2002-04-22,6.300000308541695,6.310000060773364,6.070000285167325,6.100000018699496,92500.0
2002-04-23,6.199999925202012,6.239999887803019,5.840000261792953,5.989999883128145,343300.0
2002-04-24,6.00000011219698,6.190000172970344,5.900000205694464,5.949999920527138,82900.0
2002-04-25,5.949999920527138,5.949999920527138,5.090000247768331,5.59000025711808,258300.0
2002-04-26,5.699999915852264,5.750000107522106,5.500000102847231,5.699999915852264,53300.0
2002-04-29,5.850000014024622,6.050000303866821,5.480000121546728,5.900000205694464,1419400.0
2002-04-30,5.900000205694464,6.130000229068834,5.500000102847231,5.780000317891444,361600.0
2002-05-01,5.510000331916067,5.580000028049245,5.300000289842199,5.310000042073867,259800.0
2002-05-02,5.3500000046748735,5.500000102847231,5.250000098172357,5.480000121546728,541900.0
2002-05-03,5.360000233743708,5.44999991117739,5.250000098172357,5.290000060773364,129500.0
2002-05-06,5.260000327241192,5.440000158945722,5.139999962601006,5.139999962601006,376300.0
2002-05-07,5.1,5.139999962601006,4.480000102847232,4.780000299191947,1121200.0
2002-05-08,5.060000037398993,5.139999962601006,4.710000126221602,5.000000093497484,517100.0
2002-05-09,5.050000285167325,5.239999869103522,5.000000093497484,5.230000116871854,539500.0
2002-05-10,5.250000098172357,5.250000098172357,4.840000243093457,4.949999901827641,147800.0
2002-05-13,4.900000186994967,5.000000093497484,4.650000182320093,4.860000224393961,92600.0
2002-05-14,5.000000093497484,5.179999925202012,4.949999901827641,5.050000285167325,452600.0
2002-05-15,5.060000037398993,5.060000037398993,4.849999995325125,5.000000093497484,139700.0
2002-05-16,5.030000303866822,5.38999996727588,4.989999864428648,5.250000098172357,388900.0
2002-05-17,5.3500000046748735,5.3500000046748735,5.000000093497484,5.290000060773364,1938400.0
2002-05-21,5.199999906502516,5.300000289842199,5.070000266467828,5.150000191669841,341600.0
2002-05-22,5.139999962601006,5.139999962601006,5.050000285167325,5.080000018699496,87600.0
2002-05-23,5.010000322566318,5.1,4.810000032724119,5.050000285167325,1124800.0
2002-05-24,5.050000285167325,5.050000285167325,4.889999957926132,5.0400000560984894,401000.0
2002-05-27,5.0400000560984894,5.1,4.900000186994967,5.1,61200.0
2002-05-28,5.179999925202012,5.300000289842199,5.000000093497484,5.050000285167325,538100.0
2002-05-29,5.060000037398993,5.179999925202012,5.000000093497484,5.070000266467828,182600.0
2002-05-30,5.020000074797986,5.159999943901509,5.000000093497484,5.0400000560984894,99700.0
2002-05-31,5.020000074797986,5.250000098172357,4.849999995325125,5.190000154270847,187600.0
2002-06-03,5.190000154270847,5.190000154270847,4.900000186994967,5.050000285167325,78700.0
2002-06-04,4.949999901827641,5.150000191669841,4.909999939226635,5.130000210369338,116100.0
2002-06-05,5.150000191669841,5.409999948576384,5.1,5.250000098172357,158300.0
2002-06-06,5.360000233743708,5.800000299191948,5.300000289842199,5.469999892477893,284100.0
2002-06-07,5.3500000046748735,5.500000102847231,5.250000098172357,5.369999985975377,112400.0
2002-06-10,5.369999985975377,5.850000014024622,5.369999985975377,5.850000014024622,238600.0
2002-06-11,6.060000056098489,6.060000056098489,5.400000196344715,5.53000031321657,180500.0
2002-06-12,5.550000294517073,5.750000107522106,5.310000042073867,5.500000102847231,148500.0
2002-06-13,5.400000196344715,5.489999873778396,5.030000303866822,5.1,86400.0
2002-06-14,5.0400000560984894,5.250000098172357,4.909999939226635,5.230000116871854,116700.0
2002-06-17,5.250000098172357,5.429999929876886,5.110000229068834,5.320000271142702,128500.0
2002-06-18,5.400000196344715,5.400000196344715,5.020000074797986,5.119999981300502,185300.0
2002-06-19,5.119999981300502,5.190000154270847,4.889999957926132,4.960000130896477,56800.0
2002-06-20,4.80000028049245,4.949999901827641,4.520000065448238,4.80000028049245,220600.0
2002-06-21,4.699999897152767,4.770000070123112,4.25000007947286,4.360000215044212,176000.0
2002-06-24,4.400000177645219,4.500000084147735,4.099999981300503,4.349999985975377,239200.0
2002-06-25,4.300000271142702,4.639999953251258,4.199999887803019,4.639999953251258,160600.0
2002-06-26,4.099999981300503,4.6900001449211,4.099999981300503,4.6900001449211,95900.0
2002-06-27,4.750000088822609,4.889999957926132,4.300000271142702,4.550000275817577,104100.0
2002-06-28,4.449999892477893,4.599999990650251,4.400000177645219,4.520000065448238,136200.0
2002-07-02,4.449999892477893,4.500000084147735,4.320000252443205,4.500000084147735,47300.0
2002-07-03,4.500000084147735,4.780000299191947,4.500000084147735,4.730000107522105,108600.0
2002-07-04,4.780000299191947,5.1,4.780000299191947,4.989999864428648,20200.0
2002-07-05,5.000000093497484,5.170000172970345,4.80000028049245,4.900000186994967,38800.0
2002-07-08,4.630000201019589,4.880000205694464,4.630000201019589,4.880000205694464,8600.0
2002-07-09,4.909999939226635,5.050000285167325,4.8300000140246215,4.9299999205271385,181000.0
2002-07-10,4.949999901827641,5.1,4.679999915852264,4.699999897152767,125700.0
2002-07-11,4.650000182320093,5.4200001776452185,4.610000219719086,5.3500000046748735,450700.0
2002-07-12,5.500000102847231,5.550000294517073,5.1,5.250000098172357,232200.0
2002-07-15,5.020000074797986,5.300000289842199,4.889999957926132,5.230000116871854,152100.0
2002-07-16,5.000000093497484,5.159999943901509,5.000000093497484,5.090000247768331,102400.0
2002-07-17,5.150000191669841,5.38999996727588,5.150000191669841,5.270000079472861,887700.0
2002-07-18,5.300000289842199,5.340000252443206,5.199999906502516,5.250000098172357,87200.0
2002-07-19,5.150000191669841,5.190000154270847,4.849999995325125,5.150000191669841,137600.0
2002-07-22,5.290000060773364,5.290000060773364,4.940000149595973,5.250000098172357,104200.0
2002-07-23,5.250000098172357,5.540000065448238,4.92000016829547,5.000000093497484,144500.0
2002-07-24,4.739999859753774,5.440000158945722,4.6199999719507545,5.3500000046748735,121100.0
2002-07-25,5.250000098172357,5.3500000046748735,5.000000093497484,5.1,48500.0
2002-07-26,5.1,5.110000229068834,4.949999901827641,5.090000247768331,27900.0
2002-07-29,5.250000098172357,5.550000294517073,5.150000191669841,5.340000252443206,58400.0
2002-07-30,5.159999943901509,5.44999991117739,5.159999943901509,5.369999985975377,67100.0
2002-07-31,5.250000098172357,5.250000098172357,4.949999901827641,4.949999901827641,147400.0
2002-08-01,5.1,5.300000289842199,5.1,5.250000098172357,64300.0
2002-08-02,5.199999906502516,5.3500000046748735,5.050000285167325,5.250000098172357,43700.0
2002-08-06,5.050000285167325,5.250000098172357,5.000000093497484,5.000000093497484,131600.0
2002-08-07,5.020000074797986,5.1,4.889999957926132,5.010000322566318,79800.0
2002-08-08,5.130000210369338,5.320000271142702,5.010000322566318,5.320000271142702,57200.0
2002-08-09,5.239999869103522,5.239999869103522,5.030000303866822,5.199999906502516,36800.0
2002-08-12,5.250000098172357,5.250000098172357,5.000000093497484,5.050000285167325,259900.0
2002-08-13,5.000000093497484,5.080000018699496,4.900000186994967,4.900000186994967,45000.0
2002-08-14,4.900000186994967,4.989999864428648,4.810000032724119,4.909999939226635,103900.0
2002-08-15,4.900000186994967,4.940000149595973,4.750000088822609,4.750000088822609,139300.0
2002-08-16,4.909999939226635,5.000000093497484,4.699999897152767,4.849999995325125,78900.0
2002-08-19,4.699999897152767,4.969999883128144,4.449999892477893,4.900000186994967,194300.0
2002-08-20,4.500000084147735,4.949999901827641,4.300000271142702,4.900000186994967,258200.0
2002-08-21,4.900000186994967,4.900000186994967,4.650000182320093,4.750000088822609,66200.0
2002-08-22,4.810000032724119,4.949999901827641,4.500000084147735,4.550000275817577,248300.0
2002-08-23,4.550000275817577,4.550000275817577,4.349999985975377,4.349999985975377,297700.0
2002-08-26,4.349999985975377,4.51000031321657,4.170000154270848,4.500000084147735,116800.0
2002-08-27,4.500000084147735,4.500000084147735,4.300000271142702,4.400000177645219,112700.0
2002-08-28,4.400000177645219,4.500000084147735,4.25000007947286,4.349999985975377,490400.0
2002-08-29,4.349999985975377,4.400000177645219,4.150000172970344,4.150000172970344,67400.0
2002-08-30,4.099999981300503,4.099999981300503,3.760000060773364,3.7800000420738673,881000.0
2002-09-03,3.750000070123112,3.890000177645218,3.650000163620597,3.770000051423616,114700.0
2002-09-04,3.80000002337437,4.099999981300503,3.770000051423616,3.970000102847232,212800.0
2002-09-05,3.980000093497483,4.090000229068835,3.900000168295471,3.920000149595973,145200.0
2002-09-06,4.060000018699496,4.099999981300503,3.980000093497483,4.0000000747979865,56400.0
2002-09-09,4.050000266467828,4.050000266467828,3.849999976625628,3.950000121546728,364300.0
2002-09-10,3.950000121546728,4.0000000747979865,3.900000168295471,4.0000000747979865,138200.0
2002-09-11,4.050000266467828,4.469999873778396,4.050000266467828,4.320000252443205,291700.0
2002-09-12,4.36999996727588,4.36999996727588,4.150000172970344,4.25000007947286,96200.0
2002-09-13,4.25000007947286,4.349999985975377,4.150000172970344,4.340000233743709,44400.0
2002-09-16,4.400000177645219,4.400000177645219,4.050000266467828,4.119999962601006,133700.0
2002-09-17,4.150000172970344,4.170000154270848,3.950000121546728,4.119999962601006,176000.0
2002-09-18,3.950000121546728,4.150000172970344,3.80000002337437,3.80000002337437,77000.0
2002-09-19,3.810000014024622,3.85999996727588,3.5999999719507545,3.650000163620597,151300.0
2002-09-20,3.849999976625628,3.849999976625628,3.660000154270848,3.750000070123112,90300.0
2002-09-23,3.750000070123112,3.750000070123112,3.660000154270848,3.670000144921099,230300.0
2002-09-24,3.680000135571351,3.750000070123112,3.530000037398993,3.5999999719507545,258300.0
2002-09-25,3.5999999719507545,4.050000266467828,3.5999999719507545,3.990000084147735,62500.0
2002-09-26,4.150000172970344,4.2399998504040255,4.0000000747979865,4.2399998504040255,53100.0
2002-09-27,4.150000172970344,4.179999906502515,4.0000000747979865,4.099999981300503,42900.0
2002-09-30,4.099999981300503,4.099999981300503,3.700000116871854,3.700000116871854,142500.0
2002-10-01,3.80000002337437,3.950000121546728,3.80000002337437,3.900000168295471,588800.0
2002-10-02,3.900000168295471,4.150000172970344,3.849999976625628,4.079999999999999,42300.0
2002-10-03,4.0000000747979865,4.050000266467828,3.810000014024622,3.900000168295471,65200.0
2002-10-04,3.80000002337437,3.950000121546728,3.700000116871854,3.710000107522106,254300.0
2002-10-07,3.849999976625628,3.849999976625628,3.34999996727588,3.369999948576384,46300.0
2002-10-08,3.369999948576384,3.480000084147735,3.310000004674874,3.45000011219698,151500.0
2002-10-09,3.300000014024622,3.310000004674874,3.220000088822609,3.260000051423616,441800.0
2002-10-10,3.300000014024622,3.5999999719507545,3.2100000981723573,3.480000084147735,110700.0
2002-10-11,3.5200000467487413,3.7800000420738673,3.500000065448238,3.710000107522106,114600.0
2002-10-15,3.80000002337437,4.090000229068835,3.750000070123112,3.829999995325126,130000.0
2002-10-16,3.8200000046748737,3.8200000046748737,3.6900001262216025,3.80000002337437,63600.0
2002-10-17,3.900000168295471,4.2399998504040255,3.900000168295471,4.199999887803019,1298300.0
2002-10-18,4.2399998504040255,4.300000271142702,4.110000210369338,4.25000007947286,210400.0
2002-10-21,4.2399998504040255,4.6199999719507545,4.199999887803019,4.6199999719507545,102400.0
2002-10-22,4.400000177645219,4.650000182320093,4.349999985975377,4.550000275817577,292300.0
2002-10-23,4.420000158945721,4.560000028049244,4.400000177645219,4.550000275817577,386000.0
2002-10-24,4.51000031321657,4.849999995325125,4.500000084147735,4.849999995325125,310800.0
2002-10-25,4.80000028049245,4.80000028049245,4.639999953251258,4.739999859753774,18500.0
2002-10-28,4.770000070123112,4.80000028049245,4.349999985975377,4.449999892477893,61500.0
2002-10-29,4.260000308541696,4.440000140246225,4.150000172970344,4.179999906502515,93500.0
2002-10-30,4.150000172970344,4.449999892477893,4.150000172970344,4.280000289842199,334500.0
2002-10-31,4.230000098172358,4.400000177645219,4.099999981300503,4.130000191669841,40700.0
2002-11-01,4.099999981300503,4.409999929876887,4.060000018699496,4.400000177645219,56100.0
2002-11-04,4.42999991117739,4.840000243093457,4.42999991117739,4.599999990650251,257200.0
2002-11-05,4.610000219719086,4.610000219719086,4.500000084147735,4.500000084147735,49600.0
2002-11-06,4.400000177645219,4.540000046748741,4.400000177645219,4.51000031321657,117300.0
2002-11-07,4.449999892477893,4.449999892477893,4.199999887803019,4.300000271142702,32200.0
2002-11-08,4.440000140246225,4.500000084147735,4.300000271142702,4.500000084147735,42500.0
2002-11-11,4.500000084147735,4.550000275817577,4.500000084147735,4.500000084147735,25700.0
2002-11-12,4.500000084147735,4.590000238418583,4.409999929876887,4.449999892477893,137100.0
2002-11-13,4.389999948576383,4.599999990650251,4.349999985975377,4.349999985975377,131100.0
2002-11-14,4.400000177645219,4.400000177645219,4.099999981300503,4.25000007947286,85000.0
2002-11-15,4.300000271142702,4.300000271142702,4.119999962601006,4.139999943901509,32200.0
2002-11-18,4.25000007947286,4.520000065448238,4.25000007947286,4.400000177645219,118400.0
2002-11-19,4.500000084147735,4.550000275817577,4.349999985975377,4.42999991117739,240600.0
2002-11-20,4.349999985975377,4.500000084147735,4.300000271142702,4.340000233743709,69500.0
2002-11-21,4.550000275817577,4.6199999719507545,4.380000196344716,4.400000177645219,315700.0
2002-11-22,4.500000084147735,4.599999990650251,4.400000177645219,4.599999990650251,176500.0
2002-11-25,4.699999897152767,4.969999883128144,4.650000182320093,4.92000016829547,104000.0
2002-11-26,5.000000093497484,5.000000093497484,4.420000158945721,4.42999991117739,480700.0
2002-11-27,4.869999976625628,5.150000191669841,4.750000088822609,5.119999981300502,1311600.0
2002-11-28,5.230000116871854,5.550000294517073,5.199999906502516,5.500000102847231,348900.0
2002-11-29,5.500000102847231,5.59000025711808,5.3500000046748735,5.500000102847231,678600.0
2002-12-02,5.750000107522106,5.949999920527138,5.650000201019589,5.719999897152767,377000.0
2002-12-03,5.699999915852264,5.900000205694464,5.500000102847231,5.6599999532512575,1288100.0
2002-12-04,5.409999948576384,5.500000102847231,5.300000289842199,5.44999991117739,338800.0
2002-12-05,5.44999991117739,5.44999991117739,5.270000079472861,5.44999991117739,72800.0
2002-12-06,5.400000196344715,5.400000196344715,5.300000289842199,5.300000289842199,51200.0
2002-12-09,5.44999991117739,5.469999892477893,5.110000229068834,5.150000191669841,122100.0
2002-12-10,5.150000191669841,5.44999991117739,5.150000191669841,5.320000271142702,72200.0
2002-12-11,5.320000271142702,5.340000252443206,5.1,5.199999906502516,75400.0
2002-12-12,5.250000098172357,5.3500000046748735,5.150000191669841,5.280000308541696,166200.0
2002-12-13,5.3500000046748735,5.3500000046748735,5.199999906502516,5.250000098172357,43400.0
2002-12-16,5.110000229068834,5.250000098172357,4.900000186994967,5.060000037398993,129200.0
2002-12-17,5.000000093497484,5.150000191669841,5.000000093497484,5.020000074797986,223300.0
2002-12-18,4.849999995325125,5.000000093497484,4.849999995325125,4.900000186994967,174000.0
2002-12-19,4.900000186994967,4.98000011219698,4.699999897152767,4.780000299191947,54100.0
2002-12-20,4.750000088822609,4.820000261792954,4.520000065448238,4.699999897152767,149600.0
2002-12-23,4.610000219719086,4.750000088822609,4.610000219719086,4.739999859753774,58900.0
2002-12-24,4.6199999719507545,4.849999995325125,4.6199999719507545,4.739999859753774,463800.0
2002-12-27,4.710000126221602,4.80000028049245,4.679999915852264,4.780000299191947,14100.0
2002-12-30,4.7600003178914445,4.80000028049245,4.65999993455176,4.790000051423616,30900.0
2002-12-31,4.900000186994967,4.900000186994967,4.750000088822609,4.849999995325125,53400.0
2003-01-02,4.770000070123112,5.239999869103522,4.770000070123112,5.190000154270847,62300.0
2003-01-03,5.190000154270847,5.199999906502516,4.960000130896477,5.000000093497484,21500.0
2003-01-06,5.000000093497484,5.000000093497484,4.860000224393961,4.98000011219698,116700.0
2003-01-07,5.020000074797986,5.090000247768331,4.92000016829547,5.000000093497484,577400.0
2003-01-08,5.000000093497484,5.010000322566318,4.9299999205271385,4.949999901827641,64400.0
2003-01-09,4.949999901827641,5.179999925202012,4.949999901827641,5.080000018699496,68400.0
2003-01-10,5.000000093497484,5.179999925202012,5.000000093497484,5.119999981300502,42300.0
2003-01-13,5.190000154270847,5.280000308541696,5.159999943901509,5.199999906502516,177100.0
2003-01-14,5.250000098172357,5.4200001776452185,5.199999906502516,5.400000196344715,64700.0
2003-01-15,5.400000196344715,5.400000196344715,5.250000098172357,5.3500000046748735,97400.0
2003-01-16,5.3500000046748735,5.3500000046748735,5.000000093497484,5.1,139200.0
2003-01-17,5.000000093497484,5.070000266467828,4.960000130896477,4.989999864428648,60500.0
2003-01-20,5.070000266467828,5.090000247768331,4.80000028049245,4.949999901827641,46700.0
2003-01-21,5.000000093497484,5.020000074797986,4.860000224393961,4.869999976625628,20700.0
2003-01-22,5.000000093497484,5.000000093497484,4.820000261792954,4.860000224393961,10600.0
2003-01-23,4.989999864428648,5.000000093497484,4.92000016829547,5.000000093497484,42400.0
2003-01-24,4.949999901827641,5.000000093497484,4.909999939226635,5.000000093497484,59000.0
2003-01-27,4.8300000140246215,4.9299999205271385,4.7600003178914445,4.7600003178914445,38800.0
2003-01-28,4.770000070123112,4.780000299191947,4.699999897152767,4.699999897152767,61900.0
2003-01-29,4.670000163620596,4.840000243093457,4.500000084147735,4.840000243093457,80900.0
2003-01-30,5.000000093497484,5.000000093497484,4.500000084147735,4.550000275817577,54200.0
2003-01-31,4.599999990650251,4.780000299191947,4.599999990650251,4.710000126221602,12500.0
2003-02-03,4.780000299191947,4.80000028049245,4.750000088822609,4.80000028049245,46900.0
2003-02-04,4.65999993455176,4.65999993455176,4.51000031321657,4.599999990650251,147300.0
2003-02-05,4.51000031321657,4.6900001449211,4.260000308541696,4.51000031321657,40800.0
2003-02-06,4.750000088822609,4.750000088822609,4.25000007947286,4.25000007947286,78500.0
2003-02-07,4.300000271142702,4.389999948576383,4.210000116871854,4.25000007947286,55500.0
2003-02-10,4.150000172970344,4.190000135571351,4.02000005609849,4.150000172970344,67200.0
2003-02-11,4.159999925202013,4.42999991117739,4.159999925202013,4.409999929876887,149100.0
2003-02-12,4.449999892477893,4.739999859753774,4.400000177645219,4.739999859753774,37400.0
2003-02-13,4.750000088822609,4.750000088822609,4.460000121546728,4.670000163620596,37100.0
2003-02-14,4.610000219719086,4.699999897152767,4.610000219719086,4.650000182320093,13400.0
2003-02-17,4.699999897152767,4.900000186994967,4.699999897152767,4.849999995325125,13500.0
2003-02-18,4.849999995325125,4.9299999205271385,4.719999878453271,4.770000070123112,512600.0
2003-02-19,4.770000070123112,4.900000186994967,4.770000070123112,4.849999995325125,253800.0
2003-02-20,4.790000051423616,4.849999995325125,4.750000088822609,4.750000088822609,198800.0
2003-02-21,4.750000088822609,4.7600003178914445,4.500000084147735,4.750000088822609,53700.0
2003-02-24,4.750000088822609,4.7600003178914445,4.630000201019589,4.699999897152767,24400.0
2003-02-25,4.599999990650251,4.599999990650251,4.449999892477893,4.500000084147735,259100.0
2003-02-26,4.449999892477893,4.449999892477893,4.349999985975377,4.36999996727588,233900.0
2003-02-27,4.400000177645219,4.750000088822609,4.400000177645219,4.599999990650251,173100.0
2003-02-28,4.599999990650251,4.750000088822609,4.550000275817577,4.750000088822609,27800.0
2003-03-03,4.750000088822609,4.750000088822609,4.51000031321657,4.540000046748741,23700.0
2003-03-04,4.550000275817577,4.550000275817577,4.349999985975377,4.349999985975377,22300.0
2003-03-05,4.449999892477893,4.500000084147735,4.300000271142702,4.300000271142702,163800.0
2003-03-06,4.3100000233743705,4.349999985975377,4.210000116871854,4.210000116871854,32700.0
2003-03-07,4.179999906502515,4.230000098172358,4.110000210369338,4.150000172970344,26800.0
2003-03-10,4.150000172970344,4.2399998504040255,4.150000172970344,4.159999925202013,15400.0
2003-03-11,4.170000154270848,4.199999887803019,4.130000191669841,4.130000191669841,32600.0
2003-03-12,4.0000000747979865,4.0000000747979865,3.45000011219698,3.5500000186994964,956600.0
2003-03-13,3.5999999719507545,3.650000163620597,3.300000014024622,3.540000028049245,148800.0
2003-03-14,3.500000065448238,3.540000028049245,3.430000130896477,3.530000037398993,82400.0
2003-03-17,3.45000011219698,3.5500000186994964,3.359999957926132,3.39000016829547,73400.0
2003-03-18,3.410000149595973,3.5500000186994964,3.410000149595973,3.500000065448238,325300.0
2003-03-19,3.5500000186994964,3.5999999719507545,3.460000102847232,3.500000065448238,252600.0
2003-03-20,3.500000065448238,3.5500000186994964,3.4000001589457223,3.460000102847232,128900.0
2003-03-21,3.640000172970344,3.640000172970344,3.430000130896477,3.45000011219698,63600.0
2003-03-24,3.4000001589457223,3.4000001589457223,3.260000051423616,3.329999985975377,105200.0
2003-03-25,3.3399999766256285,3.470000093497483,3.250000060773364,3.470000093497483,141600.0
2003-03-26,3.500000065448238,3.5200000467487413,3.300000014024622,3.300000014024622,119400.0
2003-03-27,3.300000014024622,3.300000014024622,3.200000107522106,3.2400000701231124,316900.0
2003-03-28,3.200000107522106,3.300000014024622,3.200000107522106,3.2400000701231124,43100.0
2003-03-31,3.430000130896477,3.430000130896477,3.200000107522106,3.250000060773364,15200.0
2003-04-01,3.34999996727588,3.4000001589457223,3.2300000794728607,3.260000051423616,36400.0
2003-04-02,3.34999996727588,3.5500000186994964,3.34999996727588,3.45000011219698,36500.0
2003-04-03,3.430000130896477,3.6900001262216025,3.420000140246225,3.6199999532512575,103800.0
2003-04-04,3.5699999999999994,3.829999995325126,3.5100000560984896,3.650000163620597,59200.0
2003-04-07,3.890000177645218,3.900000168295471,3.760000060773364,3.80000002337437,182800.0
2003-04-08,3.810000014024622,3.990000084147735,3.810000014024622,3.869999957926132,900800.0
2003-04-09,3.980000093497483,3.980000093497483,3.80000002337437,3.8200000046748737,30000.0
2003-04-10,3.829999995325126,3.829999995325126,3.750000070123112,3.760000060773364,19600.0
2003-04-11,3.970000102847232,3.970000102847232,3.760000060773364,3.80000002337437,97700.0
2003-04-14,3.810000014024622,3.810000014024622,3.6300001823200927,3.650000163620597,41600.0
2003-04-15,3.650000163620597,3.670000144921099,3.470000093497483,3.530000037398993,109200.0
2003-04-16,3.640000172970344,4.02000005609849,3.5999999719507545,3.760000060773364,179500.0
2003-04-17,3.790000032724119,3.829999995325126,3.760000060773364,3.80000002337437,63100.0
2003-04-21,3.80000002337437,3.900000168295471,3.660000154270848,3.7800000420738673,68400.0
2003-04-22,3.609999962601006,3.700000116871854,3.609999962601006,3.700000116871854,108300.0
2003-04-23,3.650000163620597,3.900000168295471,3.650000163620597,3.8200000046748737,345800.0
2003-04-24,3.80000002337437,3.810000014024622,3.650000163620597,3.700000116871854,1219000.0
2003-04-25,3.650000163620597,3.730000088822609,3.609999962601006,3.6199999532512575,349000.0
2003-04-28,3.660000154270848,3.740000079472861,3.5999999719507545,3.5999999719507545,232100.0
2003-04-29,3.650000163620597,3.760000060773364,3.6199999532512575,3.6199999532512575,240900.0
2003-04-30,3.6199999532512575,3.750000070123112,3.6199999532512575,3.670000144921099,19800.0
2003-05-01,3.750000070123112,3.750000070123112,3.640000172970344,3.700000116871854,26300.0
2003-05-02,3.650000163620597,3.660000154270848,3.579999990650251,3.660000154270848,364600.0
2003-05-05,3.650000163620597,3.750000070123112,3.650000163620597,3.7200000981723575,112700.0
2003-05-06,3.500000065448238,3.500000065448238,2.8800001682954703,2.94000011219698,2716100.0
2003-05-07,2.94000011219698,3.00000005609849,2.9300001215467284,2.990000065448238,480500.0
2003-05-08,3.00000005609849,3.00000005609849,2.9200001308964767,2.94000011219698,186800.0
2003-05-09,2.990000065448238,3.00000005609849,2.950000102847232,2.990000065448238,114000.0
2003-05-12,2.9700000841477348,3.00000005609849,2.9600000934974835,2.9800000747979865,127700.0
2003-05-13,3.099999962601006,3.1400001636205963,3.050000009349748,3.1199999439015094,2359700.0
2003-05-14,3.150000154270848,3.1600001449210997,3.050000009349748,3.099999962601006,605200.0
2003-05-15,3.1199999439015094,3.1400001636205963,3.099999962601006,3.1400001636205963,345800.0
2003-05-16,3.150000154270848,3.250000060773364,3.150000154270848,3.2300000794728607,272800.0
2003-05-20,3.2100000981723573,3.220000088822609,3.150000154270848,3.2100000981723573,315800.0
2003-05-21,3.200000107522106,3.290000023374371,3.1800001262216027,3.250000060773364,194700.0
2003-05-22,3.250000060773364,3.310000004674874,3.250000060773364,3.2800000327241188,554600.0
2003-05-23,3.2300000794728607,3.300000014024622,3.2300000794728607,3.290000023374371,412300.0
2003-05-26,3.300000014024622,3.300000014024622,3.270000042073867,3.2800000327241188,174100.0
2003-05-27,3.290000023374371,3.300000014024622,3.250000060773364,3.260000051423616,115800.0
2003-05-28,3.2400000701231124,3.2800000327241188,3.2100000981723573,3.250000060773364,643300.0
2003-05-29,3.220000088822609,3.220000088822609,3.150000154270848,3.200000107522106,863900.0
2003-05-30,3.1400001636205963,3.200000107522106,3.1300001729703446,3.170000135571351,270800.0
2003-06-02,3.1600001449210997,3.200000107522106,3.1400001636205963,3.1400001636205963,261400.0
2003-06-03,3.1300001729703446,3.1300001729703446,3.079999981300503,3.099999962601006,78900.0
2003-06-04,3.079999981300503,3.150000154270848,3.079999981300503,3.0899999719507543,135300.0
2003-06-05,3.1400001636205963,3.300000014024622,3.099999962601006,3.2400000701231124,835300.0
2003-06-06,3.34999996727588,3.369999948576384,3.310000004674874,3.34999996727588,459900.0
2003-06-09,3.300000014024622,3.300000014024622,3.1800001262216027,3.1800001262216027,294000.0
2003-06-10,3.200000107522106,3.200000107522106,3.00000005609849,3.00000005609849,946300.0
2003-06-11,3.0300000280492445,3.150000154270848,3.0300000280492445,3.099999962601006,751200.0
2003-06-12,3.1199999439015094,3.150000154270848,3.0699999906502518,3.099999962601006,111100.0
2003-06-13,3.099999962601006,3.1400001636205963,3.079999981300503,3.1099999532512577,161400.0
2003-06-16,3.1099999532512577,3.1400001636205963,3.0899999719507543,3.1099999532512577,32000.0
2003-06-17,3.1199999439015094,3.150000154270848,3.099999962601006,3.1300001729703446,133000.0
2003-06-18,3.1300001729703446,3.1600001449210997,3.1300001729703446,3.1400001636205963,75900.0
2003-06-19,3.150000154270848,3.150000154270848,3.1199999439015094,3.1199999439015094,48300.0
2003-06-20,3.1199999439015094,3.150000154270848,3.099999962601006,3.1099999532512577,69500.0
2003-06-23,3.150000154270848,3.150000154270848,3.050000009349748,3.099999962601006,117100.0
2003-06-24,3.0699999906502518,3.1400001636205963,3.0400000186994967,3.0699999906502518,67200.0
2003-06-25,3.099999962601006,3.1300001729703446,3.050000009349748,3.0699999906502518,182000.0
2003-06-26,3.099999962601006,3.099999962601006,3.0400000186994967,3.0699999906502518,257500.0
2003-06-27,3.06,3.06,3.00000005609849,3.0400000186994967,958100.0
2003-06-30,3.099999962601006,3.099999962601006,3.0200000373989933,3.0300000280492445,19100.0
2003-07-02,3.0300000280492445,3.079999981300503,3.0300000280492445,3.0699999906502518,50100.0
2003-07-03,3.06,3.0699999906502518,3.0300000280492445,3.0400000186994967,24200.0
2003-07-04,3.0400000186994967,3.099999962601006,3.0400000186994967,3.099999962601006,21900.0
2003-07-07,3.1199999439015094,3.150000154270848,3.0899999719507543,3.099999962601006,71800.0
2003-07-08,3.150000154270848,3.1800001262216027,3.079999981300503,3.170000135571351,75800.0
2003-07-09,3.1900001168718544,3.200000107522106,3.099999962601006,3.170000135571351,129300.0
2003-07-10,3.1900001168718544,3.2100000981723573,3.1199999439015094,3.150000154270848,171300.0
2003-07-11,3.170000135571351,3.39000016829547,3.170000135571351,3.2800000327241188,1053900.0
2003-07-14,3.200000107522106,3.220000088822609,3.0300000280492445,3.079999981300503,992500.0
2003-07-15,3.150000154270848,3.150000154270848,2.950000102847232,3.00000005609849,516700.0
2003-07-16,3.00000005609849,3.00000005609849,2.900000149595974,2.9300001215467284,82800.0
2003-07-17,2.9300001215467284,2.9700000841477348,2.910000140246225,2.94000011219698,163600.0
2003-07-18,2.9600000934974835,2.9600000934974835,2.849999957926132,2.8800001682954703,110400.0
2003-07-21,2.950000102847232,2.950000102847232,2.8299999766256287,2.8399999672758804,108200.0
2003-07-22,2.8599999485763834,3.050000009349748,2.849999957926132,2.94000011219698,622900.0
2003-07-23,2.9300001215467284,3.0300000280492445,2.9200001308964767,3.0200000373989933,325800.0
2003-07-24,3.0300000280492445,3.0400000186994967,3.00000005609849,3.0200000373989933,398200.0
2003-07-25,3.0200000373989933,3.050000009349748,3.00000005609849,3.0400000186994967,78900.0
2003-07-28,3.0100000467487416,3.050000009349748,3.00000005609849,3.0400000186994967,60700.0
2003-07-29,3.0100000467487416,3.050000009349748,2.990000065448238,3.00000005609849,190800.0
2003-07-30,3.00000005609849,3.0100000467487416,2.9800000747979865,3.00000005609849,221800.0
2003-07-31,3.0100000467487416,3.0400000186994967,2.9800000747979865,3.0200000373989933,103400.0
2003-08-01,3.0100000467487416,3.0400000186994967,2.9800000747979865,3.0300000280492445,337700.0
2003-08-05,3.050000009349748,3.1400001636205963,3.0300000280492445,3.079999981300503,251100.0
2003-08-06,3.099999962601006,3.1900001168718544,3.0699999906502518,3.150000154270848,150200.0
2003-08-07,3.1400001636205963,3.260000051423616,3.1400001636205963,3.2100000981723573,213500.0
2003-08-08,3.2400000701231124,3.2400000701231124,3.099999962601006,3.150000154270848,163000.0
2003-08-11,3.150000154270848,3.150000154270848,3.079999981300503,3.150000154270848,141400.0
2003-08-12,3.0699999906502518,3.150000154270848,3.0699999906502518,3.1199999439015094,605200.0
2003-08-13,3.1300001729703446,3.150000154270848,3.0699999906502518,3.1199999439015094,27000.0
2003-08-14,3.079999981300503,3.1600001449210997,3.079999981300503,3.1099999532512577,96400.0
2003-08-15,3.1400001636205963,3.2300000794728607,3.099999962601006,3.2100000981723573,977000.0
2003-08-18,3.220000088822609,3.39000016829547,3.220000088822609,3.270000042073867,280100.0
2003-08-19,3.329999985975377,3.34999996727588,3.290000023374371,3.3199999953251256,76000.0
2003-08-20,3.3399999766256285,3.500000065448238,3.250000060773364,3.480000084147735,244000.0
2003-08-21,3.500000065448238,3.650000163620597,3.500000065448238,3.579999990650251,533000.0
2003-08-22,3.6300001823200927,3.650000163620597,3.4000001589457223,3.500000065448238,123900.0
2003-08-25,3.45000011219698,3.480000084147735,3.4000001589457223,3.410000149595973,65200.0
2003-08-26,3.4400001215467286,3.4400001215467286,3.300000014024622,3.329999985975377,408600.0
2003-08-27,3.329999985975377,3.369999948576384,3.329999985975377,3.3399999766256285,64500.0
2003-08-28,3.310000004674874,3.369999948576384,3.290000023374371,3.369999948576384,84900.0
2003-08-29,3.310000004674874,3.369999948576384,3.300000014024622,3.369999948576384,39300.0
2003-09-02,3.420000140246225,3.5999999719507545,3.4000001589457223,3.5999999719507545,249100.0
2003-09-03,3.6199999532512575,3.700000116871854,3.560000009349748,3.670000144921099,503700.0
2003-09-04,3.650000163620597,3.650000163620597,3.34999996727588,3.410000149595973,505000.0
2003-09-05,3.500000065448238,3.730000088822609,3.500000065448238,3.7200000981723575,1265300.0
2003-09-08,3.700000116871854,3.750000070123112,3.5999999719507545,3.6199999532512575,374500.0
2003-09-09,3.5999999719507545,3.650000163620597,3.470000093497483,3.470000093497483,208200.0
2003-09-10,3.45000011219698,3.45000011219698,3.329999985975377,3.359999957926132,159100.0
2003-09-11,3.4400001215467286,3.45000011219698,3.34999996727588,3.359999957926132,108800.0
2003-09-12,3.300000014024622,3.380000177645219,3.300000014024622,3.380000177645219,75200.0
2003-09-15,3.369999948576384,3.4400001215467286,3.34999996727588,3.369999948576384,128900.0
2003-09-16,3.369999948576384,3.460000102847232,3.369999948576384,3.39000016829547,63900.0
2003-09-17,3.45000011219698,3.480000084147735,3.4000001589457223,3.480000084147735,45900.0
2003-09-18,3.45000011219698,3.500000065448238,3.430000130896477,3.480000084147735,105100.0
2003-09-19,3.500000065448238,3.500000065448238,3.2400000701231124,3.290000023374371,428500.0
2003-09-22,3.270000042073867,3.3399999766256285,3.220000088822609,3.300000014024622,651400.0
2003-09-23,3.300000014024622,3.5500000186994964,3.270000042073867,3.5200000467487413,301500.0
2003-09-24,3.5200000467487413,3.5999999719507545,3.480000084147735,3.500000065448238,233900.0
2003-09-25,3.500000065448238,3.5699999999999994,3.45000011219698,3.540000028049245,428300.0
2003-09-26,3.5100000560984896,3.5500000186994964,3.4400001215467286,3.4400001215467286,111600.0
2003-09-29,3.500000065448238,3.5999999719507545,3.460000102847232,3.5500000186994964,412000.0
2003-09-30,3.4900000747979867,3.5100000560984896,3.460000102847232,3.460000102847232,60200.0
2003-10-01,3.430000130896477,3.5999999719507545,3.430000130896477,3.530000037398993,170600.0
2003-10-02,3.5100000560984896,3.660000154270848,3.5100000560984896,3.5699999999999994,207300.0
2003-10-03,3.5999999719507545,3.640000172970344,3.579999990650251,3.579999990650251,238600.0
2003-10-06,3.609999962601006,3.609999962601006,3.560000009349748,3.589999981300503,57900.0
2003-10-07,3.560000009349748,3.5699999999999994,3.500000065448238,3.530000037398993,90300.0
2003-10-08,3.5200000467487413,3.5999999719507545,3.500000065448238,3.5999999719507545,84400.0
2003-10-09,3.5999999719507545,4.0000000747979865,3.579999990650251,3.880000186994967,2607600.0
2003-10-10,3.950000121546728,4.170000154270848,3.900000168295471,4.130000191669841,427200.0
2003-10-14,4.150000172970344,4.199999887803019,4.0000000747979865,4.050000266467828,2151100.0
2003-10-15,4.079999999999999,4.099999981300503,4.0000000747979865,4.030000285167325,241600.0
2003-10-16,4.02000005609849,4.139999943901509,4.0000000747979865,4.119999962601006,320300.0
2003-10-17,4.170000154270848,4.170000154270848,4.010000303866821,4.070000247768332,86900.0
2003-10-20,4.010000303866821,4.050000266467828,3.880000186994967,3.880000186994967,249300.0
2003-10-21,3.849999976625628,3.85999996727588,3.650000163620597,3.80000002337437,649000.0
2003-10-22,3.790000032724119,3.80000002337437,3.650000163620597,3.710000107522106,407800.0
2003-10-23,3.650000163620597,3.650000163620597,3.5500000186994964,3.5999999719507545,1109900.0
2003-10-24,3.650000163620597,3.650000163620597,3.5200000467487413,3.5999999719507545,77500.0
2003-10-27,3.5999999719507545,3.650000163620597,3.5500000186994964,3.579999990650251,145600.0
2003-10-28,3.5999999719507545,3.829999995325126,3.5999999719507545,3.790000032724119,1208300.0
2003-10-29,3.810000014024622,3.810000014024622,3.650000163620597,3.650000163620597,163600.0
2003-10-30,3.760000060773364,3.760000060773364,3.5500000186994964,3.5500000186994964,408700.0
2003-10-31,3.589999981300503,3.680000135571351,3.589999981300503,3.680000135571351,33900.0
2003-11-03,3.650000163620597,3.7800000420738673,3.6199999532512575,3.710000107522106,342700.0
2003-11-04,3.760000060773364,4.099999981300503,3.760000060773364,3.900000168295471,884800.0
2003-11-05,3.950000121546728,4.099999981300503,3.950000121546728,4.079999999999999,1467100.0
2003-11-06,4.090000229068835,4.460000121546728,4.050000266467828,4.300000271142702,478900.0
2003-11-07,4.400000177645219,4.500000084147735,4.150000172970344,4.500000084147735,959200.0
2003-11-10,4.489999855078899,4.489999855078899,4.099999981300503,4.179999906502515,270500.0
2003-11-11,4.179999906502515,4.199999887803019,3.930000140246225,3.980000093497483,158100.0
2003-11-12,4.040000037398993,4.079999999999999,3.920000149595973,4.070000247768332,141700.0
2003-11-13,4.150000172970344,4.300000271142702,4.139999943901509,4.25000007947286,275400.0
2003-11-14,4.25000007947286,4.25000007947286,4.099999981300503,4.179999906502515,82400.0
2003-11-17,4.190000135571351,4.199999887803019,4.0000000747979865,4.0000000747979865,324000.0
2003-11-18,4.010000303866821,4.130000191669841,3.980000093497483,4.0000000747979865,251600.0
2003-11-19,4.0000000747979865,4.0000000747979865,3.750000070123112,3.8399999859753775,475900.0
2003-11-20,3.80000002337437,3.890000177645218,3.750000070123112,3.810000014024622,1261300.0
2003-11-21,3.810000014024622,4.050000266467828,3.810000014024622,3.880000186994967,81400.0
2003-11-24,3.930000140246225,4.070000247768332,3.920000149595973,3.950000121546728,98500.0
2003-11-25,3.950000121546728,4.099999981300503,3.900000168295471,4.099999981300503,284600.0
2003-11-26,4.179999906502515,4.179999906502515,3.950000121546728,3.990000084147735,54200.0
2003-11-27,4.050000266467828,4.060000018699496,3.970000102847232,3.970000102847232,42300.0
2003-11-28,4.0000000747979865,4.25000007947286,4.0000000747979865,4.199999887803019,850200.0
2003-12-01,4.25000007947286,4.280000289842199,4.0000000747979865,4.199999887803019,468800.0
2003-12-02,4.270000060773364,4.270000060773364,4.070000247768332,4.2399998504040255,330900.0
2003-12-03,4.150000172970344,4.199999887803019,3.750000070123112,3.750000070123112,830900.0
2003-12-04,3.6900001262216025,3.750000070123112,3.5500000186994964,3.5699999999999994,263000.0
2003-12-05,3.5999999719507545,3.670000144921099,3.45000011219698,3.45000011219698,197800.0
2003-12-08,3.460000102847232,3.5500000186994964,3.410000149595973,3.45000011219698,231700.0
2003-12-09,3.560000009349748,3.5699999999999994,3.500000065448238,3.5500000186994964,93700.0
2003-12-10,3.4000001589457223,3.480000084147735,3.34999996727588,3.4000001589457223,234100.0
2003-12-11,3.359999957926132,3.420000140246225,3.34999996727588,3.369999948576384,173100.0
2003-12-12,3.359999957926132,3.420000140246225,3.359999957926132,3.39000016829547,83400.0
2003-12-15,3.420000140246225,3.500000065448238,3.310000004674874,3.329999985975377,166000.0
2003-12-16,3.4900000747979867,3.4900000747979867,3.329999985975377,3.420000140246225,380400.0
2003-12-17,3.430000130896477,3.460000102847232,3.3199999953251256,3.420000140246225,519800.0
2003-12-18,3.4000001589457223,3.650000163620597,3.4000001589457223,3.5999999719507545,446900.0
2003-12-19,3.5699999999999994,3.670000144921099,3.460000102847232,3.500000065448238,1022900.0
2003-12-22,3.5200000467487413,3.6900001262216025,3.5100000560984896,3.6900001262216025,629300.0
2003-12-23,3.530000037398993,3.869999957926132,3.530000037398993,3.790000032724119,199000.0
2003-12-24,3.829999995325126,3.829999995325126,3.700000116871854,3.700000116871854,35200.0
2003-12-29,3.680000135571351,3.700000116871854,3.6199999532512575,3.660000154270848,22900.0
2003-12-30,3.760000060773364,3.760000060773364,3.609999962601006,3.6300001823200927,47400.0
2003-12-31,3.750000070123112,3.750000070123112,3.5999999719507545,3.650000163620597,103500.0
2004-01-02,3.700000116871854,3.829999995325126,3.660000154270848,3.680000135571351,28700.0
2004-01-05,3.660000154270848,4.0000000747979865,3.660000154270848,4.0000000747979865,297700.0
2004-01-06,4.0000000747979865,4.170000154270848,3.9400001308964767,4.050000266467828,186400.0
2004-01-07,3.96000011219698,4.130000191669841,3.96000011219698,4.02000005609849,849500.0
2004-01-08,4.099999981300503,4.25000007947286,4.040000037398993,4.179999906502515,217500.0
2004-01-09,4.050000266467828,4.400000177645219,4.050000266467828,4.230000098172358,771800.0
2004-01-12,4.270000060773364,4.300000271142702,4.150000172970344,4.219999869103522,119200.0
2004-01-13,4.290000042073867,4.290000042073867,4.130000191669841,4.150000172970344,59900.0
2004-01-14,4.230000098172358,4.349999985975377,4.02000005609849,4.2399998504040255,229400.0
2004-01-15,4.270000060773364,4.400000177645219,4.2399998504040255,4.349999985975377,253100.0
2004-01-16,4.400000177645219,4.400000177645219,4.320000252443205,4.380000196344716,76600.0
2004-01-19,4.400000177645219,4.400000177645219,4.25000007947286,4.360000215044212,238600.0
2004-01-20,4.400000177645219,4.650000182320093,4.300000271142702,4.550000275817577,549300.0
2004-01-21,4.530000294517073,4.530000294517073,4.210000116871854,4.210000116871854,178200.0
2004-01-22,4.25000007947286,4.300000271142702,3.96000011219698,4.030000285167325,612600.0
2004-01-23,3.990000084147735,4.130000191669841,3.770000051423616,3.770000051423616,843500.0
2004-01-26,3.80000002337437,4.25000007947286,3.80000002337437,4.179999906502515,946500.0
2004-01-27,4.199999887803019,4.25000007947286,4.050000266467828,4.179999906502515,390800.0
2004-01-28,4.25000007947286,4.3100000233743705,4.099999981300503,4.199999887803019,261300.0
2004-01-29,4.099999981300503,4.179999906502515,4.010000303866821,4.050000266467828,80900.0
2004-01-30,4.2399998504040255,4.25000007947286,4.060000018699496,4.150000172970344,99800.0
2004-02-02,4.150000172970344,4.2399998504040255,4.099999981300503,4.130000191669841,55600.0
2004-02-03,4.099999981300503,4.119999962601006,4.0000000747979865,4.050000266467828,125900.0
2004-02-04,4.0000000747979865,4.090000229068835,3.930000140246225,3.970000102847232,92600.0
2004-02-05,3.900000168295471,3.990000084147735,3.869999957926132,3.900000168295471,109900.0
2004-02-06,4.0000000747979865,4.150000172970344,3.950000121546728,4.070000247768332,174000.0
2004-02-09,4.099999981300503,4.150000172970344,4.0000000747979865,4.02000005609849,343000.0
2004-02-10,4.010000303866821,4.040000037398993,3.970000102847232,3.970000102847232,37200.0
2004-02-11,4.090000229068835,4.090000229068835,3.900000168295471,4.050000266467828,42000.0
2004-02-12,3.980000093497483,4.060000018699496,3.980000093497483,4.0000000747979865,14700.0
2004-02-13,4.0000000747979865,4.010000303866821,3.920000149595973,3.980000093497483,19200.0
2004-02-16,4.0000000747979865,4.040000037398993,3.950000121546728,3.950000121546728,33700.0
2004-02-17,3.950000121546728,4.099999981300503,3.950000121546728,3.950000121546728,67600.0
2004-02-18,3.950000121546728,4.070000247768332,3.950000121546728,4.0000000747979865,23000.0
2004-02-19,4.0000000747979865,4.070000247768332,4.0000000747979865,4.030000285167325,38100.0
2004-02-20,4.0000000747979865,4.030000285167325,3.9100001589457225,4.02000005609849,53000.0
2004-02-23,4.0000000747979865,4.040000037398993,3.950000121546728,4.010000303866821,34000.0
2004-02-24,4.010000303866821,4.010000303866821,3.900000168295471,3.920000149595973,76300.0
2004-02-25,3.900000168295471,3.950000121546728,3.900000168295471,3.950000121546728,17600.0
2004-02-26,3.950000121546728,4.030000285167325,3.950000121546728,3.980000093497483,36800.0
2004-02-27,3.950000121546728,4.040000037398993,3.9100001589457225,3.980000093497483,33700.0
2004-03-01,3.970000102847232,4.040000037398993,3.9400001308964767,3.950000121546728,21800.0
2004-03-02,3.930000140246225,3.990000084147735,3.900000168295471,3.900000168295471,37700.0
2004-03-03,3.9100001589457225,3.980000093497483,3.900000168295471,3.980000093497483,117000.0
2004-03-04,3.900000168295471,3.9400001308964767,3.849999976625628,3.9100001589457225,72000.0
2004-03-05,3.890000177645218,3.920000149595973,3.849999976625628,3.890000177645218,40500.0
2004-03-08,3.970000102847232,3.990000084147735,3.869999957926132,3.869999957926132,413500.0
2004-03-09,3.900000168295471,3.9100001589457225,3.869999957926132,3.9100001589457225,64000.0
2004-03-10,3.650000163620597,3.650000163620597,2.890000158945722,2.910000140246225,1760800.0
2004-03-11,3.00000005609849,3.250000060773364,2.950000102847232,3.1800001262216027,2596700.0
2004-03-12,3.200000107522106,3.200000107522106,3.1099999532512577,3.150000154270848,614100.0
2004-03-15,3.150000154270848,3.150000154270848,2.950000102847232,2.9600000934974835,183200.0
2004-03-16,3.0899999719507543,3.0899999719507543,2.900000149595974,2.950000102847232,91400.0
2004-03-17,2.9600000934974835,3.150000154270848,2.9600000934974835,3.1099999532512577,161700.0
2004-03-18,3.1800001262216027,3.1800001262216027,3.00000005609849,3.1300001729703446,71700.0
2004-03-19,3.0699999906502518,3.150000154270848,3.00000005609849,3.00000005609849,166000.0
2004-03-22,3.00000005609849,3.200000107522106,2.900000149595974,3.170000135571351,128000.0
2004-03-23,3.170000135571351,3.1800001262216027,2.910000140246225,2.9800000747979865,139300.0
2004-03-24,3.050000009349748,3.0699999906502518,2.990000065448238,2.990000065448238,46300.0
2004-03-25,3.0899999719507543,3.1600001449210997,2.9800000747979865,3.099999962601006,92800.0
2004-03-26,3.050000009349748,3.1199999439015094,3.050000009349748,3.050000009349748,30700.0
2004-03-29,3.0100000467487416,3.1900001168718544,3.0100000467487416,3.06,28400.0
2004-03-30,3.050000009349748,3.1900001168718544,3.0200000373989933,3.099999962601006,109300.0
2004-03-31,3.099999962601006,3.099999962601006,3.0400000186994967,3.0400000186994967,74100.0
2004-04-01,3.099999962601006,3.099999962601006,3.00000005609849,3.079999981300503,49700.0
2004-04-02,3.1199999439015094,3.1199999439015094,3.0100000467487416,3.099999962601006,51700.0
2004-04-05,3.099999962601006,3.150000154270848,3.0300000280492445,3.1300001729703446,135500.0
2004-04-06,3.1199999439015094,3.1199999439015094,3.0200000373989933,3.050000009349748,37000.0
2004-04-07,3.099999962601006,3.099999962601006,3.00000005609849,3.050000009349748,33600.0
2004-04-08,3.0300000280492445,3.099999962601006,3.00000005609849,3.00000005609849,22400.0
2004-04-12,3.0200000373989933,3.06,3.0100000467487416,3.0200000373989933,21700.0
2004-04-13,3.06,3.099999962601006,3.00000005609849,3.099999962601006,29200.0
2004-04-14,3.0200000373989933,3.0899999719507543,2.9800000747979865,2.9800000747979865,10000.0
2004-04-15,3.099999962601006,3.1199999439015094,3.0400000186994967,3.099999962601006,45700.0
2004-04-16,3.099999962601006,3.1099999532512577,3.0699999906502518,3.079999981300503,15200.0
2004-04-19,3.0699999906502518,3.099999962601006,3.050000009349748,3.050000009349748,28000.0
2004-04-20,3.050000009349748,3.1600001449210997,3.050000009349748,3.150000154270848,155000.0
2004-04-21,3.06,3.150000154270848,3.06,3.150000154270848,41100.0
2004-04-22,3.0899999719507543,3.1400001636205963,3.06,3.1199999439015094,26200.0
2004-04-23,3.099999962601006,3.1400001636205963,3.0300000280492445,3.1199999439015094,93200.0
2004-04-26,3.1099999532512577,3.1099999532512577,3.0100000467487416,3.06,334800.0
2004-04-27,3.00000005609849,3.06,3.00000005609849,3.050000009349748,64200.0
2004-04-28,3.0200000373989933,3.050000009349748,3.00000005609849,3.00000005609849,51900.0
2004-04-29,2.950000102847232,3.00000005609849,2.9200001308964767,3.00000005609849,67000.0
2004-04-30,2.990000065448238,3.0400000186994967,2.9700000841477348,3.00000005609849,80100.0
2004-05-03,3.050000009349748,3.050000009349748,2.950000102847232,3.050000009349748,41900.0
2004-05-04,2.950000102847232,3.00000005609849,2.890000158945722,3.00000005609849,169700.0
2004-05-05,2.9200001308964767,3.00000005609849,2.900000149595974,2.910000140246225,95300.0
2004-05-06,2.900000149595974,2.910000140246225,2.700000098172357,2.700000098172357,326900.0
2004-05-07,1.750000032724119,1.98000005609849,1.549999981300503,1.650000007012311,5357200.0
2004-05-10,1.6699999883128145,1.7200000607733643,1.549999981300503,1.630000025711808,1076400.0
2004-05-11,1.590000063110801,1.600000053761053,1.3600000397364305,1.4000000023374368,1293100.0
2004-05-12,1.4099999929876883,1.4400000841477352,1.370000030386682,1.370000030386682,222300.0
2004-05-13,1.4000000023374368,1.4000000023374368,1.320000077135424,1.320000077135424,584700.0
2004-05-14,1.3500000490861788,1.4000000023374368,1.3500000490861788,1.4000000023374368,108400.0
2004-05-17,1.3900000116871851,1.6200000350615562,1.3500000490861788,1.5299999999999998,1229800.0
2004-05-18,1.5399999906502513,1.630000025711808,1.4500000747979869,1.4600000654482386,295800.0
2004-05-19,1.6100000444113045,1.6100000444113045,1.4900000373989932,1.5299999999999998,154500.0
2004-05-20,1.500000028049245,1.600000053761053,1.4900000373989932,1.5299999999999998,103200.0
2004-05-21,1.590000063110801,1.590000063110801,1.4400000841477352,1.4500000747979869,149400.0
2004-05-25,1.5399999906502513,1.5399999906502513,1.3600000397364305,1.4500000747979869,212300.0
2004-05-26,1.4600000654482386,1.549999981300503,1.4000000023374368,1.500000028049245,208800.0
2004-05-27,1.500000028049245,1.600000053761053,1.4800000467487415,1.600000053761053,468000.0
2004-05-28,1.590000063110801,1.679999978963066,1.5299999999999998,1.600000053761053,370200.0
2004-05-31,1.600000053761053,1.600000053761053,1.520000009349748,1.549999981300503,40800.0
2004-06-01,1.549999981300503,1.600000053761053,1.549999981300503,1.590000063110801,56500.0
2004-06-02,1.5700000818102982,1.5700000818102982,1.4199999836379402,1.4900000373989932,182100.0
2004-06-03,1.500000028049245,1.5399999906502513,1.4600000654482386,1.500000028049245,140600.0
2004-06-04,1.500000028049245,1.500000028049245,1.4500000747979869,1.4800000467487415,71200.0
2004-06-07,1.4600000654482386,1.500000028049245,1.4500000747979869,1.4900000373989932,40300.0
2004-06-08,1.500000028049245,1.520000009349748,1.4199999836379402,1.4500000747979869,66400.0
2004-06-09,1.4400000841477352,1.500000028049245,1.4400000841477352,1.47000005609849,47600.0
2004-06-10,1.4500000747979869,1.4900000373989932,1.4299999742881917,1.4299999742881917,16700.0
2004-06-11,1.4299999742881917,1.4500000747979869,1.4299999742881917,1.4299999742881917,6100.0
2004-06-14,1.4199999836379402,1.4500000747979869,1.4000000023374368,1.4099999929876883,33600.0
2004-06-15,1.4000000023374368,1.4299999742881917,1.3600000397364305,1.3600000397364305,93300.0
2004-06-16,1.4000000023374368,1.4000000023374368,1.3300000677856756,1.3300000677856756,62000.0
2004-06-17,1.3800000210369336,1.4000000023374368,1.370000030386682,1.370000030386682,57000.0
2004-06-18,1.4000000023374368,1.4000000023374368,1.2799999953251255,1.299999976625629,294600.0
2004-06-21,1.270000004674874,1.3500000490861788,1.2600000140246224,1.299999976625629,66400.0
2004-06-22,1.289999985975377,1.340000058435927,1.2799999953251255,1.299999976625629,13200.0
2004-06-23,1.299999976625629,1.4000000023374368,1.299999976625629,1.320000077135424,41800.0
2004-06-24,1.3500000490861788,1.3800000210369336,1.3099999672758804,1.3600000397364305,8600.0
2004-06-25,1.3500000490861788,1.4000000023374368,1.3300000677856756,1.340000058435927,21200.0
2004-06-28,1.4099999929876883,1.4099999929876883,1.299999976625629,1.3500000490861788,18200.0
2004-06-29,1.3800000210369336,1.4000000023374368,1.320000077135424,1.370000030386682,32400.0
2004-06-30,1.320000077135424,1.4500000747979869,1.320000077135424,1.4500000747979869,27100.0
2004-07-02,1.3600000397364305,1.4500000747979869,1.3600000397364305,1.4000000023374368,32900.0
2004-07-05,1.3600000397364305,1.4000000023374368,1.3500000490861788,1.3600000397364305,7300.0
2004-07-06,1.3800000210369336,1.4000000023374368,1.3600000397364305,1.3600000397364305,11700.0
2004-07-07,1.3900000116871851,1.4500000747979869,1.3500000490861788,1.3500000490861788,19500.0
2004-07-08,1.3600000397364305,1.4099999929876883,1.3600000397364305,1.3600000397364305,36400.0
2004-07-09,1.4199999836379402,1.4400000841477352,1.3600000397364305,1.4000000023374368,13700.0
2004-07-12,1.4000000023374368,1.4400000841477352,1.3600000397364305,1.3900000116871851,79400.0
2004-07-13,1.4299999742881917,1.4600000654482386,1.4000000023374368,1.4600000654482386,63200.0
2004-07-14,1.4800000467487415,1.4800000467487415,1.4000000023374368,1.4000000023374368,31600.0
2004-07-15,1.4600000654482386,1.4800000467487415,1.4000000023374368,1.4800000467487415,32500.0
2004-07-16,1.500000028049245,1.500000028049245,1.4500000747979869,1.4900000373989932,46900.0
2004-07-19,1.4000000023374368,1.5299999999999998,1.4000000023374368,1.500000028049245,61900.0
2004-07-20,1.500000028049245,1.520000009349748,1.4400000841477352,1.47000005609849,43700.0
2004-07-21,1.549999981300503,1.590000063110801,1.4500000747979869,1.4800000467487415,167100.0
2004-07-22,1.47000005609849,1.5700000818102982,1.4500000747979869,1.4800000467487415,43500.0
2004-07-23,1.4500000747979869,1.47000005609849,1.4199999836379402,1.4199999836379402,45200.0
2004-07-26,1.4000000023374368,1.4500000747979869,1.3600000397364305,1.3900000116871851,46800.0
2004-07-27,1.3800000210369336,1.500000028049245,1.3600000397364305,1.3600000397364305,60200.0
2004-07-28,1.3600000397364305,1.4400000841477352,1.3600000397364305,1.4400000841477352,13900.0
2004-07-29,1.4000000023374368,1.500000028049245,1.370000030386682,1.4600000654482386,843100.0
2004-07-30,1.4199999836379402,1.4900000373989932,1.370000030386682,1.4900000373989932,33400.0
2004-08-03,1.4500000747979869,1.4900000373989932,1.4500000747979869,1.47000005609849,71800.0
2004-08-04,1.47000005609849,1.520000009349748,1.4500000747979869,1.520000009349748,67100.0
2004-08-05,1.549999981300503,1.5800000724605496,1.500000028049245,1.5700000818102982,79200.0
2004-08-06,1.5800000724605496,1.600000053761053,1.500000028049245,1.549999981300503,154800.0
2004-08-09,1.600000053761053,1.600000053761053,1.47000005609849,1.47000005609849,17900.0
2004-08-10,1.549999981300503,1.549999981300503,1.47000005609849,1.47000005609849,34100.0
2004-08-11,1.4600000654482386,1.500000028049245,1.4500000747979869,1.500000028049245,13500.0
2004-08-12,1.4500000747979869,1.47000005609849,1.4299999742881917,1.4500000747979869,24900.0
2004-08-13,1.4299999742881917,1.4500000747979869,1.4000000023374368,1.4000000023374368,15200.0
2004-08-16,1.4000000023374368,1.4199999836379402,1.3500000490861788,1.3800000210369336,69200.0
2004-08-17,1.370000030386682,1.4000000023374368,1.3500000490861788,1.3500000490861788,91100.0
2004-08-18,1.3600000397364305,1.3900000116871851,1.3600000397364305,1.370000030386682,29000.0
2004-08-19,1.4900000373989932,1.4900000373989932,1.3800000210369336,1.4900000373989932,65300.0
2004-08-20,1.4800000467487415,1.4800000467487415,1.4199999836379402,1.4800000467487415,43300.0
2004-08-23,1.4000000023374368,1.4900000373989932,1.4000000023374368,1.4900000373989932,78700.0
2004-08-24,1.4500000747979869,1.4900000373989932,1.4400000841477352,1.4900000373989932,9400.0
2004-08-25,1.4000000023374368,1.5399999906502513,1.3800000210369336,1.5399999906502513,114000.0
2004-08-26,1.4199999836379402,1.500000028049245,1.4099999929876883,1.47000005609849,21200.0
2004-08-27,1.4500000747979869,1.500000028049245,1.4400000841477352,1.4900000373989932,19200.0
2004-08-30,1.500000028049245,1.500000028049245,1.2500000233743709,1.3500000490861788,1969700.0
2004-08-31,1.299999976625629,1.370000030386682,1.299999976625629,1.3500000490861788,113900.0
2004-09-01,1.3500000490861788,1.47000005609849,1.340000058435927,1.47000005609849,50300.0
2004-09-02,1.4500000747979869,1.4500000747979869,1.270000004674874,1.299999976625629,120400.0
2004-09-03,1.299999976625629,1.4400000841477352,1.299999976625629,1.4299999742881917,140400.0
2004-09-07,1.4299999742881917,1.4900000373989932,1.4099999929876883,1.47000005609849,91900.0
2004-09-08,1.4099999929876883,1.4500000747979869,1.3600000397364305,1.4199999836379402,1015700.0
2004-09-09,1.4000000023374368,1.4600000654482386,1.4000000023374368,1.4400000841477352,98600.0
2004-09-10,1.500000028049245,1.500000028049245,1.4400000841477352,1.4800000467487415,24600.0
2004-09-13,1.4600000654482386,1.500000028049245,1.4600000654482386,1.500000028049245,315400.0
2004-09-14,1.4600000654482386,1.47000005609849,1.4600000654482386,1.47000005609849,11300.0
2004-09-15,1.4299999742881917,1.4800000467487415,1.4199999836379402,1.4500000747979869,7600.0
2004-09-16,1.4500000747979869,1.4500000747979869,1.4000000023374368,1.4000000023374368,13800.0
2004-09-17,1.3500000490861788,1.4400000841477352,1.3500000490861788,1.4099999929876883,357500.0
2004-09-20,1.3600000397364305,1.4400000841477352,1.3600000397364305,1.4099999929876883,16700.0
2004-09-21,1.3600000397364305,1.4000000023374368,1.3500000490861788,1.4000000023374368,20300.0
2004-09-22,1.3500000490861788,1.3600000397364305,1.3500000490861788,1.3600000397364305,12000.0
2004-09-23,1.3600000397364305,1.3800000210369336,1.3500000490861788,1.3800000210369336,5400.0
2004-09-24,1.3500000490861788,1.370000030386682,1.340000058435927,1.370000030386682,2400.0
2004-09-27,1.3300000677856756,1.3800000210369336,1.3300000677856756,1.3300000677856756,17400.0
2004-09-28,1.340000058435927,1.3500000490861788,1.340000058435927,1.340000058435927,10600.0
2004-09-29,1.3500000490861788,1.3500000490861788,1.340000058435927,1.3500000490861788,20500.0
2004-09-30,1.3500000490861788,1.4500000747979869,1.3500000490861788,1.4500000747979869,44100.0
2004-10-01,1.4500000747979869,1.4500000747979869,1.3800000210369336,1.4500000747979869,28200.0
2004-10-04,1.4000000023374368,1.4500000747979869,1.4000000023374368,1.4000000023374368,23600.0
2004-10-05,1.4000000023374368,1.47000005609849,1.4000000023374368,1.47000005609849,60900.0
2004-10-06,1.47000005609849,1.500000028049245,1.4199999836379402,1.47000005609849,72500.0
2004-10-07,1.4500000747979869,1.47000005609849,1.4199999836379402,1.4199999836379402,14500.0
2004-10-08,1.4000000023374368,1.4000000023374368,1.3800000210369336,1.4000000023374368,18100.0
2004-10-12,1.3800000210369336,1.4299999742881917,1.3800000210369336,1.4299999742881917,8100.0
2004-10-13,1.4299999742881917,1.4299999742881917,1.370000030386682,1.4000000023374368,25400.0
2004-10-14,1.4000000023374368,1.4000000023374368,1.3500000490861788,1.3800000210369336,65300.0
2004-10-15,1.3800000210369336,1.3800000210369336,1.3800000210369336,1.3800000210369336,12700.0
2004-10-18,1.3800000210369336,1.3800000210369336,1.3300000677856756,1.370000030386682,117500.0
2004-10-19,1.3600000397364305,1.3800000210369336,1.3300000677856756,1.3300000677856756,39400.0
2004-10-20,1.3300000677856756,1.4400000841477352,1.3300000677856756,1.4000000023374368,62100.0
2004-10-21,1.4000000023374368,1.4400000841477352,1.4000000023374368,1.4000000023374368,14800.0
2004-10-22,1.4199999836379402,1.4199999836379402,1.320000077135424,1.3600000397364305,55600.0
2004-10-25,1.3500000490861788,1.4099999929876883,1.3500000490861788,1.3500000490861788,11700.0
2004-10-26,1.3500000490861788,1.3800000210369336,1.3500000490861788,1.3500000490861788,9400.0
2004-10-27,1.3500000490861788,1.3800000210369336,1.3500000490861788,1.3500000490861788,16000.0
2004-10-28,1.3500000490861788,1.3600000397364305,1.3500000490861788,1.3500000490861788,17900.0
2004-10-29,1.3500000490861788,1.370000030386682,1.3500000490861788,1.370000030386682,13500.0
2004-11-01,1.3500000490861788,1.3900000116871851,1.3500000490861788,1.3500000490861788,13000.0
2004-11-02,1.500000028049245,1.830000077135424,1.4900000373989932,1.750000032724119,1432800.0
2004-11-03,1.750000032724119,1.760000023374371,1.6200000350615562,1.6200000350615562,303800.0
2004-11-04,1.650000007012311,1.650000007012311,1.559999971950755,1.650000007012311,152100.0
2004-11-05,1.600000053761053,1.750000032724119,1.600000053761053,1.750000032724119,65800.0
2004-11-08,1.7999999859753772,1.7999999859753772,1.6599999976625628,1.700000079472861,60200.0
2004-11-09,1.6599999976625628,1.750000032724119,1.6599999976625628,1.679999978963066,19900.0
2004-11-10,1.650000007012311,1.6900000888226094,1.600000053761053,1.679999978963066,55400.0
2004-11-11,1.6100000444113045,1.679999978963066,1.600000053761053,1.600000053761053,75500.0
2004-11-12,1.650000007012311,1.679999978963066,1.600000053761053,1.600000053761053,63300.0
2004-11-15,1.600000053761053,1.650000007012311,1.5800000724605496,1.600000053761053,36300.0
2004-11-16,1.700000079472861,1.750000032724119,1.6699999883128145,1.6900000888226094,77300.0
2004-11-17,1.700000079472861,1.7999999859753772,1.650000007012311,1.650000007012311,98200.0
2004-11-18,1.650000007012311,1.700000079472861,1.5800000724605496,1.590000063110801,114900.0
2004-11-19,1.650000007012311,1.650000007012311,1.5800000724605496,1.6400000163620594,54700.0
2004-11-22,1.650000007012311,1.6599999976625628,1.5700000818102982,1.630000025711808,52100.0
2004-11-23,1.6100000444113045,1.630000025711808,1.559999971950755,1.600000053761053,152900.0
2004-11-24,1.5800000724605496,1.679999978963066,1.5800000724605496,1.630000025711808,30900.0
2004-11-25,1.700000079472861,1.700000079472861,1.600000053761053,1.650000007012311,6100.0
2004-11-26,1.6100000444113045,1.679999978963066,1.6100000444113045,1.6400000163620594,15900.0
2004-11-29,1.6400000163620594,1.880000030386682,1.6400000163620594,1.8400000677856756,557500.0
2004-11-30,1.850000058435927,2.0999999439015093,1.8200000864851729,2.059999981300503,839800.0
2004-12-01,2.200000088822609,2.2900000046748743,2.0999999439015093,2.200000088822609,543700.0
2004-12-02,2.200000088822609,2.200000088822609,2.059999981300503,2.1500001355713514,156400.0
2004-12-03,2.0999999439015093,2.1500001355713514,2.0499999906502517,2.0799999626010064,291300.0
2004-12-06,2.1900000981723577,2.1900000981723577,2.0499999906502517,2.1500001355713514,95600.0
2004-12-07,2.1700001168718543,2.200000088822609,2.1199999252020127,2.1199999252020127,67500.0
2004-12-08,2.1500001355713514,2.200000088822609,2.1199999252020127,2.130000154270848,256900.0
2004-12-09,2.0999999439015093,2.1500001355713514,2.0499999906502517,2.0499999906502517,52600.0
2004-12-10,2.0200000186994966,2.0999999439015093,2.010000028049245,2.0999999439015093,28000.0
2004-12-13,2.0799999626010064,2.280000014024622,2.010000028049245,2.1400001449211,128100.0
2004-12-14,2.1400001449211,2.1400001449211,2.0899999532512576,2.0999999439015093,72400.0
2004-12-15,2.059999981300503,2.0999999439015093,2.000000037398993,2.0200000186994966,81600.0
2004-12-16,2.000000037398993,2.1500001355713514,2.000000037398993,2.0999999439015093,40200.0
2004-12-17,2.0999999439015093,2.160000126221602,2.0999999439015093,2.1500001355713514,54700.0
2004-12-20,2.0999999439015093,2.200000088822609,2.059999981300503,2.160000126221602,94700.0
2004-12-21,2.109999934551761,2.200000088822609,2.059999981300503,2.1500001355713514,74500.0
2004-12-22,2.0699999719507547,2.1500001355713514,2.0499999906502517,2.109999934551761,65700.0
2004-12-23,2.109999934551761,2.180000107522106,2.0999999439015093,2.109999934551761,29700.0
2004-12-24,2.0999999439015093,2.240000051423616,2.0999999439015093,2.1500001355713514,15700.0
2004-12-29,2.2100000794728607,2.4000001402462257,2.2100000794728607,2.3800001589457223,75500.0
2004-12-30,2.5200000280492447,2.5200000280492447,2.2500000420738675,2.410000130896477,76200.0
2004-12-31,2.390000149595973,2.410000130896477,2.349999948576384,2.3800001589457223,7500.0
2005-01-04,2.2999999953251256,2.4000001402462257,2.1199999252020127,2.1500001355713514,127600.0
2005-01-05,2.1500001355713514,2.4000001402462257,2.130000154270848,2.200000088822609,147600.0
2005-01-06,2.180000107522106,2.2700000233743705,2.109999934551761,2.130000154270848,39300.0
2005-01-07,2.109999934551761,2.1900000981723577,2.0999999439015093,2.109999934551761,27300.0
2005-01-10,2.1199999252020127,2.2100000794728607,2.109999934551761,2.1700001168718543,27000.0
2005-01-11,2.2100000794728607,2.2100000794728607,2.0200000186994966,2.0200000186994966,73400.0
2005-01-12,2.0499999906502517,2.230000060773364,2.010000028049245,2.230000060773364,62200.0
2005-01-13,2.220000070123112,2.2500000420738675,2.1199999252020127,2.1199999252020127,45200.0
2005-01-14,2.109999934551761,2.2500000420738675,2.0499999906502517,2.2500000420738675,81600.0
2005-01-17,2.2500000420738675,2.339999957926132,2.2500000420738675,2.260000032724119,36000.0
2005-01-18,2.260000032724119,2.260000032724119,2.220000070123112,2.220000070123112,38200.0
2005-01-19,2.349999948576384,2.349999948576384,2.220000070123112,2.2700000233743705,27100.0
2005-01-20,2.2500000420738675,2.2500000420738675,2.160000126221602,2.160000126221602,43500.0
2005-01-21,2.1500001355713514,2.200000088822609,2.1500001355713514,2.160000126221602,41300.0
2005-01-24,2.1700001168718543,2.1700001168718543,2.0999999439015093,2.0999999439015093,872600.0
2005-01-25,2.0999999439015093,2.2500000420738675,2.0999999439015093,2.240000051423616,53600.0
2005-01-26,2.240000051423616,2.240000051423616,2.0799999626010064,2.0899999532512576,50000.0
2005-01-27,2.0899999532512576,2.1700001168718543,2.030000009349748,2.0999999439015093,68300.0
2005-01-28,2.030000009349748,2.1500001355713514,2.030000009349748,2.0999999439015093,22000.0
2005-01-31,2.0999999439015093,2.230000060773364,2.0999999439015093,2.230000060773364,60900.0
2005-02-01,2.1400001449211,2.1700001168718543,2.0999999439015093,2.130000154270848,45100.0
2005-02-02,2.0999999439015093,2.230000060773364,2.000000037398993,2.0499999906502517,142500.0
2005-02-03,2.0499999906502517,2.1700001168718543,2.030000009349748,2.1500001355713514,85700.0
2005-02-04,2.109999934551761,2.2100000794728607,2.109999934551761,2.1500001355713514,31900.0
2005-02-07,2.109999934551761,2.200000088822609,2.109999934551761,2.1500001355713514,834300.0
2005-02-08,2.200000088822609,2.2100000794728607,2.1500001355713514,2.200000088822609,44800.0
2005-02-09,2.1500001355713514,2.200000088822609,2.1500001355713514,2.1500001355713514,7000.0
2005-02-10,2.160000126221602,2.2100000794728607,2.1500001355713514,2.2100000794728607,38400.0
2005-02-11,2.2700000233743705,2.2700000233743705,2.1500001355713514,2.1500001355713514,61700.0
2005-02-14,2.230000060773364,2.230000060773364,2.1500001355713514,2.1500001355713514,22700.0
2005-02-15,2.2500000420738675,2.2700000233743705,2.1500001355713514,2.2700000233743705,41700.0
2005-02-16,2.2700000233743705,2.4000001402462257,2.230000060773364,2.2500000420738675,82800.0
2005-02-17,2.230000060773364,2.349999948576384,2.2100000794728607,2.220000070123112,566000.0
2005-02-18,2.2500000420738675,2.2500000420738675,2.1700001168718543,2.220000070123112,48100.0
2005-02-21,2.2100000794728607,2.4300001121969803,2.2100000794728607,2.2700000233743705,36500.0
2005-02-22,2.2500000420738675,2.4000001402462257,2.200000088822609,2.280000014024622,55700.0
2005-02-23,2.390000149595973,2.390000149595973,2.200000088822609,2.2500000420738675,34600.0
2005-02-24,2.2500000420738675,2.3599999392266358,2.2500000420738675,2.349999948576384,55700.0
2005-02-25,2.4000001402462257,2.4000001402462257,2.2700000233743705,2.3099999859753773,67500.0
2005-02-28,2.4300001121969803,2.4500000934974837,2.3099999859753773,2.4000001402462257,116600.0
2005-03-01,2.4200001215467286,2.660000135571351,2.4200001215467286,2.5799999719507545,483100.0
2005-03-02,2.55,2.55,2.3099999859753773,2.4300001121969803,360200.0
2005-03-03,2.660000135571351,2.7300000701231126,2.4000001402462257,2.4500000934974837,2053200.0
2005-03-04,2.460000084147735,2.49000005609849,2.339999957926132,2.460000084147735,257000.0
2005-03-07,2.4500000934974837,2.460000084147735,2.2999999953251256,2.339999957926132,1228400.0
2005-03-08,2.390000149595973,2.390000149595973,2.260000032724119,2.2900000046748743,94600.0
2005-03-09,2.260000032724119,2.2999999953251256,2.2500000420738675,2.2900000046748743,572600.0
2005-03-10,2.280000014024622,2.2999999953251256,2.280000014024622,2.280000014024622,43400.0
2005-03-11,2.2900000046748743,2.369999929876887,2.2700000233743705,2.2700000233743705,77600.0
2005-03-14,2.2999999953251256,2.32999996727588,2.230000060773364,2.2500000420738675,67100.0
2005-03-15,2.2100000794728607,2.280000014024622,2.059999981300503,2.240000051423616,89100.0
2005-03-16,2.200000088822609,2.2100000794728607,2.1500001355713514,2.200000088822609,23800.0
2005-03-17,2.200000088822609,2.339999957926132,2.160000126221602,2.32999996727588,240000.0
2005-03-18,2.2999999953251256,2.349999948576384,2.260000032724119,2.2999999953251256,37500.0
2005-03-21,2.349999948576384,2.349999948576384,2.2500000420738675,2.280000014024622,131300.0
2005-03-22,2.2999999953251256,2.3099999859753773,2.1900000981723577,2.2500000420738675,18400.0
2005-03-23,2.2500000420738675,2.2500000420738675,2.1500001355713514,2.1700001168718543,33000.0
2005-03-24,2.1500001355713514,2.2900000046748743,2.1500001355713514,2.2100000794728607,14300.0
2005-03-28,2.200000088822609,2.2900000046748743,2.200000088822609,2.200000088822609,35500.0
2005-03-29,2.200000088822609,2.2500000420738675,2.1500001355713514,2.160000126221602,28300.0
2005-03-30,2.1500001355713514,2.230000060773364,2.1500001355713514,2.200000088822609,17700.0
2005-03-31,2.200000088822609,2.2999999953251256,2.180000107522106,2.230000060773364,46400.0
2005-04-01,2.220000070123112,2.230000060773364,2.160000126221602,2.160000126221602,33400.0
2005-04-04,2.1500001355713514,2.180000107522106,2.0999999439015093,2.130000154270848,42700.0
2005-04-05,2.109999934551761,2.130000154270848,2.059999981300503,2.109999934551761,788100.0
2005-04-06,2.0999999439015093,2.1500001355713514,2.0699999719507547,2.0699999719507547,33900.0
2005-04-07,2.059999981300503,2.0799999626010064,2.0499999906502517,2.059999981300503,34000.0
2005-04-08,2.059999981300503,2.1199999252020127,2.059999981300503,2.0699999719507547,8200.0
2005-04-11,2.059999981300503,2.0999999439015093,2.059999981300503,2.059999981300503,4500.0
2005-04-12,2.0499999906502517,2.0899999532512576,1.9600000747979869,2.0899999532512576,108900.0
2005-04-13,2.030000009349748,2.0999999439015093,2.030000009349748,2.0499999906502517,64400.0
2005-04-14,2.000000037398993,2.030000009349748,2.000000037398993,2.030000009349748,23700.0
2005-04-15,2.000000037398993,2.0499999906502517,1.970000065448238,2.000000037398993,39800.0
2005-04-18,2.000000037398993,2.0499999906502517,1.9500000841477356,1.9500000841477356,43900.0
2005-04-19,1.9500000841477356,2.059999981300503,1.9500000841477356,2.0499999906502517,29100.0
2005-04-20,2.0499999906502517,2.2500000420738675,2.0499999906502517,2.0999999439015093,56200.0
2005-04-21,2.0999999439015093,2.240000051423616,2.0999999439015093,2.200000088822609,15700.0
2005-04-22,2.200000088822609,2.2100000794728607,2.1500001355713514,2.200000088822609,20500.0
2005-04-25,2.1700001168718543,2.260000032724119,2.0999999439015093,2.1700001168718543,22600.0
2005-04-26,2.1700001168718543,2.200000088822609,2.1500001355713514,2.200000088822609,9100.0
2005-04-27,2.2700000233743705,2.2900000046748743,2.200000088822609,2.230000060773364,8100.0
2005-04-28,2.2100000794728607,2.2500000420738675,2.180000107522106,2.180000107522106,20600.0
2005-04-29,2.180000107522106,2.339999957926132,2.1500001355713514,2.339999957926132,46400.0
2005-05-02,2.4000001402462257,2.4000001402462257,2.200000088822609,2.200000088822609,26400.0
2005-05-03,2.349999948576384,2.460000084147735,2.349999948576384,2.460000084147735,60100.0
2005-05-04,2.4000001402462257,2.4700000747979862,2.349999948576384,2.390000149595973,1343100.0
2005-05-05,2.4300001121969803,2.4300001121969803,2.349999948576384,2.3599999392266358,26300.0
2005-05-06,2.369999929876887,2.390000149595973,2.349999948576384,2.349999948576384,27100.0
2005-05-09,2.369999929876887,2.369999929876887,2.349999948576384,2.349999948576384,14400.0
2005-05-10,2.349999948576384,2.440000102847232,2.349999948576384,2.4200001215467286,40500.0
2005-05-11,2.440000102847232,2.460000084147735,2.410000130896477,2.410000130896477,122000.0
2005-05-12,2.4300001121969803,2.4800000654482384,2.4300001121969803,2.4800000654482384,36800.0
2005-05-13,2.4000001402462257,2.5300000186994964,2.4000001402462257,2.5300000186994964,23200.0
2005-05-16,2.5000000467487418,2.640000154270848,2.5000000467487418,2.619999934551761,226100.0
2005-05-17,2.55,2.559999990650251,2.510000037398993,2.540000009349749,20100.0
2005-05-18,2.540000009349749,2.619999934551761,2.4700000747979862,2.4700000747979862,84400.0
2005-05-19,2.4200001215467286,2.5300000186994964,2.4000001402462257,2.5000000467487418,229400.0
2005-05-20,2.4700000747979862,2.5000000467487418,2.349999948576384,2.4000001402462257,85000.0
2005-05-24,2.5000000467487418,2.5000000467487418,2.4000001402462257,2.410000130896477,63500.0
2005-05-25,2.55,2.619999934551761,2.510000037398993,2.589999962601006,116000.0
2005-05-26,2.55,2.660000135571351,2.510000037398993,2.640000154270848,553000.0
2005-05-27,2.690000107522106,2.8299999766256287,2.690000107522106,2.770000032724119,502500.0
2005-05-30,2.8000000046748736,2.8299999766256287,2.700000098172357,2.700000098172357,54200.0
2005-05-31,2.6500001449211,2.750000051423616,2.630000163620596,2.750000051423616,31800.0
2005-06-01,2.7600000420738677,2.7600000420738677,2.6500001449211,2.690000107522106,26900.0
2005-06-02,2.6500001449211,2.680000116871854,2.5000000467487418,2.599999953251258,89100.0
2005-06-03,2.5000000467487418,2.569999981300503,2.5000000467487418,2.5300000186994964,20800.0
2005-06-06,2.5000000467487418,2.5200000280492447,2.5000000467487418,2.510000037398993,238000.0
2005-06-07,2.5300000186994964,2.690000107522106,2.510000037398993,2.630000163620596,35100.0
2005-06-08,2.589999962601006,2.6500001449211,2.510000037398993,2.599999953251258,1227400.0
2005-06-09,2.6099999439015096,2.6500001449211,2.559999990650251,2.559999990650251,57800.0
2005-06-10,2.55,2.5799999719507545,2.55,2.559999990650251,6300.0
2005-06-13,2.630000163620596,2.630000163620596,2.4500000934974837,2.5000000467487418,159500.0
2005-06-14,2.5000000467487418,2.6500001449211,2.5000000467487418,2.5300000186994964,26300.0
2005-06-15,2.559999990650251,2.5799999719507545,2.55,2.55,58600.0
2005-06-16,2.55,2.7300000701231126,2.55,2.700000098172357,56400.0
2005-06-17,2.750000051423616,2.7600000420738677,2.6500001449211,2.7200000794728605,27500.0
2005-06-20,2.700000098172357,2.740000060773364,2.660000135571351,2.7200000794728605,19800.0
2005-06-21,2.700000098172357,2.750000051423616,2.599999953251258,2.690000107522106,13700.0
2005-06-22,2.700000098172357,2.7800000233743707,2.559999990650251,2.569999981300503,123200.0
2005-06-23,2.55,2.680000116871854,2.55,2.680000116871854,30400.0
2005-06-24,2.619999934551761,2.700000098172357,2.559999990650251,2.599999953251258,53200.0
2005-06-27,2.5000000467487418,2.55,2.5000000467487418,2.5200000280492447,39300.0
2005-06-28,2.55,2.710000088822609,2.55,2.630000163620596,71400.0
2005-06-29,2.630000163620596,2.750000051423616,2.6099999439015096,2.740000060773364,78200.0
2005-06-30,2.750000051423616,2.750000051423616,2.6500001449211,2.6500001449211,55800.0
2005-07-04,2.6500001449211,2.700000098172357,2.6500001449211,2.680000116871854,10600.0
2005-07-05,2.670000126221603,2.8399999672758804,2.670000126221603,2.8000000046748736,64100.0
2005-07-06,2.7800000233743707,2.8299999766256287,2.7800000233743707,2.8099999953251253,81400.0
2005-07-07,2.849999957926132,2.869999939226635,2.700000098172357,2.819999985975377,60000.0
2005-07-08,2.750000051423616,2.8299999766256287,2.750000051423616,2.819999985975377,123200.0
2005-07-11,2.8000000046748736,2.8000000046748736,2.750000051423616,2.790000014024623,100000.0
2005-07-12,2.790000014024623,2.790000014024623,2.700000098172357,2.7300000701231126,111900.0
2005-07-13,2.790000014024623,2.8000000046748736,2.750000051423616,2.8000000046748736,21100.0
2005-07-14,2.8000000046748736,3.0100000467487416,2.8000000046748736,2.9800000747979865,95500.0
2005-07-15,2.950000102847232,2.990000065448238,2.869999939226635,2.9700000841477348,34900.0
2005-07-18,2.869999939226635,3.099999962601006,2.869999939226635,3.00000005609849,107000.0
2005-07-19,2.950000102847232,3.00000005609849,2.900000149595974,3.00000005609849,42200.0
2005-07-20,2.950000102847232,3.00000005609849,2.950000102847232,3.00000005609849,24300.0
2005-07-21,2.950000102847232,3.00000005609849,2.950000102847232,2.990000065448238,42400.0
2005-07-22,2.9800000747979865,3.00000005609849,2.950000102847232,2.990000065448238,5900.0
2005-07-25,2.900000149595974,2.990000065448238,2.869999939226635,2.900000149595974,11200.0
2005-07-26,2.900000149595974,3.00000005609849,2.900000149595974,2.9800000747979865,39700.0
2005-07-27,2.950000102847232,3.1400001636205963,2.950000102847232,3.0899999719507543,39800.0
2005-07-28,3.00000005609849,3.079999981300503,3.00000005609849,3.050000009349748,23200.0
2005-07-29,3.050000009349748,3.050000009349748,3.00000005609849,3.00000005609849,60900.0
2005-08-02,2.900000149595974,2.9800000747979865,2.900000149595974,2.9800000747979865,11300.0
2005-08-03,2.9600000934974835,2.9800000747979865,2.900000149595974,2.900000149595974,70100.0
2005-08-04,2.900000149595974,2.9600000934974835,2.900000149595974,2.950000102847232,17700.0
2005-08-05,2.950000102847232,2.950000102847232,2.849999957926132,2.900000149595974,32900.0
2005-08-08,2.8000000046748736,2.849999957926132,2.8000000046748736,2.8000000046748736,23600.0
2005-08-09,2.790000014024623,2.790000014024623,2.680000116871854,2.680000116871854,44200.0
2005-08-10,2.559999990650251,2.640000154270848,2.349999948576384,2.5200000280492447,501600.0
2005-08-11,2.55,2.6500001449211,2.510000037398993,2.630000163620596,315600.0
2005-08-12,2.5799999719507545,2.640000154270848,2.510000037398993,2.640000154270848,29500.0
2005-08-15,2.540000009349749,2.599999953251258,2.5200000280492447,2.5200000280492447,20800.0
2005-08-16,2.55,2.55,2.5200000280492447,2.5200000280492447,4300.0
2005-08-17,2.5200000280492447,2.569999981300503,2.5000000467487418,2.5200000280492447,18300.0
2005-08-18,2.5000000467487418,2.5300000186994964,2.5000000467487418,2.5000000467487418,16900.0
2005-08-19,2.5000000467487418,2.510000037398993,2.5000000467487418,2.5000000467487418,14000.0
2005-08-22,2.5000000467487418,2.5300000186994964,2.460000084147735,2.5000000467487418,141800.0
2005-08-23,2.5000000467487418,2.6500001449211,2.5000000467487418,2.599999953251258,14200.0
2005-08-24,2.599999953251258,2.640000154270848,2.569999981300503,2.640000154270848,52400.0
2005-08-25,2.710000088822609,2.740000060773364,2.630000163620596,2.6500001449211,17000.0
2005-08-26,2.700000098172357,2.700000098172357,2.6500001449211,2.660000135571351,17000.0
2005-08-29,2.599999953251258,2.6500001449211,2.589999962601006,2.6500001449211,15700.0
2005-08-30,2.569999981300503,2.6099999439015096,2.55,2.55,11000.0
2005-08-31,2.55,2.6500001449211,2.55,2.6500001449211,20700.0
2005-09-01,2.670000126221603,2.670000126221603,2.55,2.55,12100.0
2005-09-02,2.55,2.589999962601006,2.5000000467487418,2.5300000186994964,62500.0
2005-09-06,2.5000000467487418,2.599999953251258,2.5000000467487418,2.5300000186994964,20000.0
2005-09-07,2.750000051423616,2.8599999485763834,2.640000154270848,2.8599999485763834,595400.0
2005-09-08,2.8099999953251253,2.8099999953251253,2.750000051423616,2.750000051423616,24800.0
2005-09-09,2.700000098172357,2.869999939226635,2.700000098172357,2.8299999766256287,27200.0
2005-09-12,2.8000000046748736,2.8299999766256287,2.6500001449211,2.750000051423616,21300.0
2005-09-13,2.710000088822609,2.790000014024623,2.710000088822609,2.790000014024623,7800.0
2005-09-14,2.8000000046748736,2.8000000046748736,2.7200000794728605,2.740000060773364,15700.0
2005-09-15,2.7200000794728605,2.8299999766256287,2.7200000794728605,2.8000000046748736,9200.0
2005-09-16,2.8000000046748736,2.8000000046748736,2.7200000794728605,2.7200000794728605,14700.0
2005-09-19,2.710000088822609,2.710000088822609,2.619999934551761,2.680000116871854,40900.0
2005-09-20,2.660000135571351,2.8099999953251253,2.660000135571351,2.750000051423616,18400.0
2005-09-21,2.750000051423616,2.8099999953251253,2.700000098172357,2.8000000046748736,20000.0
2005-09-22,2.8000000046748736,2.849999957926132,2.700000098172357,2.8299999766256287,62100.0
2005-09-23,2.849999957926132,2.849999957926132,2.710000088822609,2.740000060773364,25500.0
2005-09-26,2.700000098172357,2.7800000233743707,2.700000098172357,2.7800000233743707,20200.0
2005-09-27,2.7800000233743707,2.7800000233743707,2.670000126221603,2.7800000233743707,24400.0
2005-09-28,2.740000060773364,2.8299999766256287,2.740000060773364,2.7600000420738677,14700.0
2005-09-29,2.8000000046748736,2.849999957926132,2.750000051423616,2.8299999766256287,50800.0
2005-09-30,2.8299999766256287,2.8399999672758804,2.750000051423616,2.790000014024623,44300.0
2005-10-03,2.8000000046748736,2.8000000046748736,2.750000051423616,2.750000051423616,6000.0
2005-10-04,2.710000088822609,2.740000060773364,2.700000098172357,2.7200000794728605,10700.0
2005-10-05,2.700000098172357,2.750000051423616,2.700000098172357,2.7300000701231126,387500.0
2005-10-06,2.7300000701231126,2.770000032724119,2.690000107522106,2.770000032724119,31500.0
2005-10-07,2.7300000701231126,2.869999939226635,2.7300000701231126,2.8099999953251253,16400.0
2005-10-11,2.8000000046748736,2.8000000046748736,2.750000051423616,2.750000051423616,10800.0
2005-10-12,2.750000051423616,2.8000000046748736,2.750000051423616,2.750000051423616,5900.0
2005-10-13,2.750000051423616,2.8099999953251253,2.750000051423616,2.790000014024623,11300.0
2005-10-14,2.750000051423616,2.8000000046748736,2.750000051423616,2.750000051423616,22500.0
2005-10-17,2.750000051423616,2.750000051423616,2.660000135571351,2.670000126221603,54300.0
2005-10-18,2.660000135571351,2.670000126221603,2.6500001449211,2.660000135571351,555600.0
2005-10-19,2.660000135571351,2.660000135571351,2.5000000467487418,2.6500001449211,51100.0
2005-10-20,2.599999953251258,2.640000154270848,2.599999953251258,2.640000154270848,20000.0
2005-10-21,2.599999953251258,2.6500001449211,2.569999981300503,2.599999953251258,26800.0
2005-10-24,2.55,2.599999953251258,2.55,2.599999953251258,31400.0
2005-10-25,2.55,2.599999953251258,2.510000037398993,2.55,69200.0
2005-10-26,2.55,2.599999953251258,2.55,2.55,22200.0
2005-10-27,2.55,2.55,2.510000037398993,2.55,288800.0
2005-10-28,2.55,2.599999953251258,2.55,2.569999981300503,27100.0
2005-10-31,2.5200000280492447,2.599999953251258,2.5200000280492447,2.55,9300.0
2005-11-01,2.55,2.55,2.5000000467487418,2.5200000280492447,17600.0
2005-11-02,2.5000000467487418,2.7300000701231126,2.5000000467487418,2.660000135571351,407500.0
2005-11-03,2.660000135571351,2.8000000046748736,2.660000135571351,2.700000098172357,251100.0
2005-11-04,2.6500001449211,2.690000107522106,2.640000154270848,2.640000154270848,5500.0
2005-11-07,2.619999934551761,2.8000000046748736,2.6099999439015096,2.700000098172357,18200.0
2005-11-08,2.700000098172357,2.8000000046748736,2.6500001449211,2.790000014024623,1581000.0
2005-11-09,2.8000000046748736,2.910000140246225,2.7600000420738677,2.8599999485763834,1456300.0
2005-11-10,2.8299999766256287,2.849999957926132,2.750000051423616,2.8000000046748736,71300.0
2005-11-11,2.8000000046748736,2.869999939226635,2.8000000046748736,2.849999957926132,10000.0
2005-11-14,2.849999957926132,3.00000005609849,2.849999957926132,2.900000149595974,49900.0
2005-11-15,2.900000149595974,2.94000011219698,2.7800000233743707,2.8099999953251253,87700.0
2005-11-16,2.849999957926132,2.950000102847232,2.8000000046748736,2.819999985975377,17600.0
2005-11-17,2.849999957926132,2.890000158945722,2.819999985975377,2.869999939226635,30200.0
2005-11-18,2.869999939226635,2.8800001682954703,2.819999985975377,2.819999985975377,16200.0
2005-11-21,2.8000000046748736,2.8099999953251253,2.750000051423616,2.750000051423616,21700.0
2005-11-22,2.750000051423616,2.790000014024623,2.750000051423616,2.7600000420738677,8200.0
2005-11-23,2.750000051423616,2.750000051423616,2.660000135571351,2.7200000794728605,35600.0
2005-11-24,2.710000088822609,2.710000088822609,2.710000088822609,2.710000088822609,3500.0
2005-11-25,2.710000088822609,2.750000051423616,2.700000098172357,2.710000088822609,33300.0
2005-11-28,2.710000088822609,2.819999985975377,2.680000116871854,2.819999985975377,36100.0
2005-11-29,2.8099999953251253,2.8099999953251253,2.7200000794728605,2.7300000701231126,7100.0
2005-11-30,2.750000051423616,2.750000051423616,2.6500001449211,2.750000051423616,88600.0
2005-12-01,2.8099999953251253,3.0200000373989933,2.7800000233743707,3.00000005609849,856400.0
2005-12-02,3.00000005609849,3.06,2.950000102847232,3.050000009349748,217900.0
2005-12-05,3.00000005609849,3.250000060773364,3.00000005609849,3.2400000701231124,346000.0
2005-12-06,3.2300000794728607,3.3399999766256285,3.150000154270848,3.250000060773364,240500.0
2005-12-07,3.260000051423616,3.369999948576384,3.250000060773364,3.310000004674874,107700.0
2005-12-08,3.3199999953251256,3.500000065448238,3.3199999953251256,3.4000001589457223,1406000.0
2005-12-09,3.45000011219698,3.500000065448238,3.34999996727588,3.470000093497483,98400.0
2005-12-12,3.4000001589457223,3.640000172970344,3.4000001589457223,3.640000172970344,83300.0
2005-12-13,3.670000144921099,3.750000070123112,3.5100000560984896,3.5100000560984896,65900.0
2005-12-14,3.500000065448238,3.579999990650251,3.410000149595973,3.560000009349748,64200.0
2005-12-15,3.5200000467487413,3.5999999719507545,3.500000065448238,3.500000065448238,189200.0
2005-12-16,3.500000065448238,3.640000172970344,3.4000001589457223,3.540000028049245,115800.0
2005-12-19,3.540000028049245,3.5500000186994964,3.500000065448238,3.5100000560984896,27900.0
2005-12-20,3.500000065448238,3.680000135571351,3.4000001589457223,3.6199999532512575,114300.0
2005-12-21,3.589999981300503,3.750000070123112,3.589999981300503,3.670000144921099,26700.0
2005-12-22,3.5999999719507545,3.700000116871854,3.5500000186994964,3.5500000186994964,31700.0
2005-12-23,3.500000065448238,3.5999999719507545,3.500000065448238,3.5999999719507545,39700.0
2005-12-28,3.730000088822609,3.730000088822609,3.5500000186994964,3.579999990650251,22400.0
2005-12-29,3.5999999719507545,3.6300001823200927,3.5500000186994964,3.6300001823200927,14500.0
2005-12-30,3.579999990650251,3.680000135571351,3.560000009349748,3.660000154270848,43800.0
2006-01-03,3.670000144921099,3.700000116871854,3.560000009349748,3.640000172970344,19800.0
2006-01-04,3.560000009349748,3.650000163620597,3.5500000186994964,3.6300001823200927,72700.0
2006-01-05,3.500000065448238,3.750000070123112,3.500000065448238,3.740000079472861,815300.0
2006-01-06,3.7200000981723575,3.9100001589457225,3.7200000981723575,3.9100001589457225,65900.0
2006-01-09,3.930000140246225,3.930000140246225,3.80000002337437,3.85999996727588,29000.0
2006-01-10,3.829999995325126,4.119999962601006,3.829999995325126,4.099999981300503,238800.0
2006-01-11,4.170000154270848,4.199999887803019,3.9100001589457225,3.950000121546728,1350800.0
2006-01-12,4.0000000747979865,4.090000229068835,3.990000084147735,4.040000037398993,99800.0
2006-01-13,3.990000084147735,4.090000229068835,3.930000140246225,4.060000018699496,52800.0
2006-01-16,4.099999981300503,4.099999981300503,4.030000285167325,4.099999981300503,24800.0
2006-01-17,4.030000285167325,4.079999999999999,3.890000177645218,3.980000093497483,261200.0
2006-01-18,3.900000168295471,3.980000093497483,3.80000002337437,3.96000011219698,64300.0
2006-01-19,4.099999981300503,4.099999981300503,3.9100001589457225,3.990000084147735,18300.0
2006-01-20,3.920000149595973,4.010000303866821,3.890000177645218,3.920000149595973,33800.0
2006-01-23,3.920000149595973,3.920000149595973,3.750000070123112,3.750000070123112,280500.0
2006-01-24,3.750000070123112,3.96000011219698,3.750000070123112,3.900000168295471,54800.0
2006-01-25,4.090000229068835,4.090000229068835,3.880000186994967,4.010000303866821,13400.0
2006-01-26,4.0000000747979865,4.0000000747979865,3.900000168295471,3.970000102847232,68200.0
2006-01-27,4.0000000747979865,4.0000000747979865,3.849999976625628,3.849999976625628,29700.0
2006-01-30,3.85999996727588,3.950000121546728,3.80000002337437,3.900000168295471,53200.0
2006-01-31,3.869999957926132,3.9400001308964767,3.849999976625628,3.849999976625628,16600.0
2006-02-01,3.849999976625628,3.900000168295471,3.80000002337437,3.900000168295471,30400.0
2006-02-02,3.8200000046748737,3.9400001308964767,3.750000070123112,3.849999976625628,802400.0
2006-02-03,3.710000107522106,3.810000014024622,3.700000116871854,3.750000070123112,27300.0
2006-02-06,3.900000168295471,3.900000168295471,3.5999999719507545,3.700000116871854,75800.0
2006-02-07,3.650000163620597,3.700000116871854,3.609999962601006,3.670000144921099,7700.0
2006-02-08,3.680000135571351,3.750000070123112,3.540000028049245,3.6300001823200927,77900.0
2006-02-09,3.640000172970344,3.640000172970344,3.5999999719507545,3.6300001823200927,29600.0
2006-02-10,3.640000172970344,3.700000116871854,3.579999990650251,3.6199999532512575,476700.0
2006-02-13,3.5999999719507545,3.6900001262216025,3.5999999719507545,3.6300001823200927,20700.0
2006-02-14,3.6199999532512575,3.6900001262216025,3.5999999719507545,3.660000154270848,716300.0
2006-02-15,3.6300001823200927,3.660000154270848,3.5999999719507545,3.6300001823200927,144500.0
2006-02-16,3.5999999719507545,3.730000088822609,3.5999999719507545,3.700000116871854,43300.0
2006-02-17,3.700000116871854,3.880000186994967,3.700000116871854,3.880000186994967,29400.0
2006-02-20,3.849999976625628,3.849999976625628,3.770000051423616,3.770000051423616,15500.0
2006-02-21,3.770000051423616,3.770000051423616,3.650000163620597,3.680000135571351,55900.0
2006-02-22,3.650000163620597,3.8399999859753775,3.650000163620597,3.770000051423616,132600.0
2006-02-23,3.750000070123112,3.849999976625628,3.7200000981723575,3.8200000046748737,28500.0
2006-02-24,3.750000070123112,3.880000186994967,3.750000070123112,3.8399999859753775,53400.0
2006-02-27,3.849999976625628,3.849999976625628,3.750000070123112,3.750000070123112,24200.0
2006-02-28,3.890000177645218,4.130000191669841,3.80000002337437,4.060000018699496,135300.0
2006-03-01,4.170000154270848,4.340000233743709,4.099999981300503,4.25000007947286,979000.0
2006-03-02,4.199999887803019,4.199999887803019,4.099999981300503,4.170000154270848,236300.0
2006-03-03,4.170000154270848,4.170000154270848,4.099999981300503,4.099999981300503,299900.0
2006-03-06,4.110000210369338,4.190000135571351,4.110000210369338,4.150000172970344,97900.0
2006-03-07,4.159999925202013,4.159999925202013,4.130000191669841,4.130000191669841,24900.0
2006-03-08,4.150000172970344,4.199999887803019,4.150000172970344,4.170000154270848,161300.0
2006-03-09,4.159999925202013,4.280000289842199,4.150000172970344,4.199999887803019,449000.0
2006-03-10,4.150000172970344,4.219999869103522,4.150000172970344,4.219999869103522,36100.0
2006-03-13,4.199999887803019,4.219999869103522,4.170000154270848,4.190000135571351,13000.0
2006-03-14,4.150000172970344,4.190000135571351,4.150000172970344,4.179999906502515,25200.0
2006-03-15,4.25000007947286,4.25000007947286,4.159999925202013,4.199999887803019,121300.0
2006-03-16,4.150000172970344,4.190000135571351,4.070000247768332,4.119999962601006,186200.0
2006-03-17,4.119999962601006,4.190000135571351,4.119999962601006,4.150000172970344,17100.0
2006-03-20,4.150000172970344,4.179999906502515,4.119999962601006,4.170000154270848,92600.0
2006-03-21,4.150000172970344,4.159999925202013,4.099999981300503,4.119999962601006,71100.0
2006-03-22,4.099999981300503,4.170000154270848,4.099999981300503,4.170000154270848,191800.0
2006-03-23,4.139999943901509,4.190000135571351,4.130000191669841,4.159999925202013,34100.0
2006-03-24,4.139999943901509,4.330000004674874,4.139999943901509,4.330000004674874,459800.0
2006-03-27,4.400000177645219,4.560000028049244,4.320000252443205,4.320000252443205,348300.0
2006-03-28,4.320000252443205,4.480000102847232,4.25000007947286,4.360000215044212,221800.0
2006-03-29,4.3100000233743705,4.400000177645219,4.3100000233743705,4.36999996727588,132100.0
2006-03-30,4.389999948576383,4.400000177645219,4.349999985975377,4.380000196344716,51300.0
2006-03-31,4.349999985975377,4.400000177645219,4.340000233743709,4.400000177645219,25500.0
2006-04-03,4.320000252443205,4.449999892477893,4.300000271142702,4.389999948576383,88700.0
2006-04-04,4.400000177645219,4.400000177645219,4.25000007947286,4.300000271142702,52000.0
2006-04-05,4.349999985975377,4.349999985975377,4.099999981300503,4.25000007947286,202900.0
2006-04-06,4.25000007947286,4.349999985975377,4.25000007947286,4.300000271142702,29500.0
2006-04-07,4.290000042073867,4.349999985975377,4.25000007947286,4.300000271142702,120700.0
2006-04-10,4.300000271142702,4.3100000233743705,4.150000172970344,4.230000098172358,71000.0
2006-04-11,4.290000042073867,4.290000042073867,4.150000172970344,4.150000172970344,20000.0
2006-04-12,4.150000172970344,4.199999887803019,4.150000172970344,4.150000172970344,19400.0
2006-04-13,4.150000172970344,4.199999887803019,4.150000172970344,4.199999887803019,8200.0
2006-04-17,4.150000172970344,4.199999887803019,4.150000172970344,4.179999906502515,334300.0
2006-04-18,4.150000172970344,4.190000135571351,4.150000172970344,4.170000154270848,143100.0
2006-04-19,4.150000172970344,4.179999906502515,3.880000186994967,4.150000172970344,302700.0
2006-04-20,4.179999906502515,4.199999887803019,4.150000172970344,4.159999925202013,56500.0
2006-04-21,4.150000172970344,4.199999887803019,4.130000191669841,4.179999906502515,43200.0
2006-04-24,4.099999981300503,4.099999981300503,4.02000005609849,4.02000005609849,31300.0
2006-04-25,4.050000266467828,4.079999999999999,4.0000000747979865,4.030000285167325,92900.0
2006-04-26,4.0000000747979865,4.179999906502515,4.0000000747979865,4.010000303866821,53900.0
2006-04-27,4.010000303866821,4.099999981300503,4.0000000747979865,4.0000000747979865,17800.0
2006-04-28,4.050000266467828,4.139999943901509,4.050000266467828,4.139999943901509,94500.0
2006-05-01,4.130000191669841,4.139999943901509,4.099999981300503,4.099999981300503,15500.0
2006-05-02,4.099999981300503,4.139999943901509,4.099999981300503,4.099999981300503,22200.0
2006-05-03,4.099999981300503,4.150000172970344,4.099999981300503,4.150000172970344,17800.0
2006-05-04,4.099999981300503,4.150000172970344,4.050000266467828,4.070000247768332,665300.0
2006-05-05,4.050000266467828,4.150000172970344,4.050000266467828,4.099999981300503,218800.0
2006-05-08,4.099999981300503,4.199999887803019,4.099999981300503,4.170000154270848,32200.0
2006-05-09,4.199999887803019,4.409999929876887,4.150000172970344,4.380000196344716,153700.0
2006-05-10,4.400000177645219,4.440000140246225,4.320000252443205,4.440000140246225,48400.0
2006-05-11,4.400000177645219,4.420000158945721,4.349999985975377,4.349999985975377,127700.0
2006-05-12,4.389999948576383,4.480000102847232,4.349999985975377,4.380000196344716,44600.0
2006-05-15,4.489999855078899,4.489999855078899,4.300000271142702,4.320000252443205,32500.0
2006-05-16,4.320000252443205,4.550000275817577,4.320000252443205,4.449999892477893,373200.0
2006-05-17,4.449999892477893,4.469999873778396,4.25000007947286,4.400000177645219,89400.0
2006-05-18,4.300000271142702,4.440000140246225,4.300000271142702,4.320000252443205,21700.0
2006-05-19,4.380000196344716,4.480000102847232,4.300000271142702,4.36999996727588,75600.0
2006-05-23,4.360000215044212,4.530000294517073,4.349999985975377,4.469999873778396,128600.0
2006-05-24,4.469999873778396,4.57000025711808,4.25000007947286,4.300000271142702,108800.0
2006-05-25,4.340000233743709,4.400000177645219,4.219999869103522,4.400000177645219,2229700.0
2006-05-26,4.400000177645219,4.449999892477893,4.400000177645219,4.400000177645219,101400.0
2006-05-29,4.489999855078899,4.540000046748741,4.409999929876887,4.440000140246225,38200.0
2006-05-30,4.420000158945721,4.469999873778396,4.349999985975377,4.349999985975377,39600.0
2006-05-31,4.349999985975377,4.400000177645219,4.349999985975377,4.389999948576383,13500.0
2006-06-01,4.349999985975377,4.42999991117739,4.349999985975377,4.42999991117739,10300.0
2006-06-02,4.480000102847232,4.480000102847232,4.349999985975377,4.349999985975377,20600.0
2006-06-05,4.349999985975377,4.400000177645219,4.349999985975377,4.380000196344716,29900.0
2006-06-06,4.349999985975377,4.349999985975377,4.300000271142702,4.300000271142702,71400.0
2006-06-07,4.349999985975377,4.349999985975377,4.25000007947286,4.25000007947286,33300.0
2006-06-08,4.260000308541696,4.320000252443205,4.0000000747979865,4.179999906502515,77400.0
2006-06-09,4.050000266467828,4.050000266467828,3.950000121546728,4.0000000747979865,68500.0
2006-06-12,4.0000000747979865,4.0000000747979865,3.829999995325126,3.829999995325126,47600.0
2006-06-13,3.750000070123112,3.750000070123112,3.5999999719507545,3.700000116871854,83700.0
2006-06-14,3.700000116871854,3.8399999859753775,3.700000116871854,3.8399999859753775,377700.0
2006-06-15,3.8399999859753775,4.300000271142702,3.8399999859753775,4.210000116871854,520400.0
2006-06-16,4.25000007947286,4.25000007947286,4.150000172970344,4.179999906502515,34000.0
2006-06-19,4.099999981300503,4.139999943901509,4.050000266467828,4.050000266467828,13000.0
2006-06-20,4.0000000747979865,4.0000000747979865,3.900000168295471,3.96000011219698,18700.0
2006-06-21,3.950000121546728,3.990000084147735,3.900000168295471,3.930000140246225,207700.0
2006-06-22,3.950000121546728,4.010000303866821,3.950000121546728,4.0000000747979865,133700.0
2006-06-23,4.0000000747979865,4.179999906502515,4.0000000747979865,4.099999981300503,69100.0
2006-06-26,4.119999962601006,4.119999962601006,4.079999999999999,4.099999981300503,10800.0
2006-06-27,4.099999981300503,4.099999981300503,4.02000005609849,4.02000005609849,12100.0
2006-06-28,4.050000266467828,4.050000266467828,3.950000121546728,3.950000121546728,19000.0
2006-06-29,4.0000000747979865,4.300000271142702,4.0000000747979865,4.190000135571351,16100.0
2006-06-30,4.150000172970344,4.150000172970344,4.099999981300503,4.150000172970344,11700.0
2006-07-04,4.25000007947286,4.420000158945721,4.25000007947286,4.400000177645219,31800.0
2006-07-05,4.400000177645219,4.500000084147735,4.400000177645219,4.42999991117739,799500.0
2006-07-06,4.489999855078899,4.489999855078899,4.400000177645219,4.449999892477893,26200.0
2006-07-07,4.460000121546728,4.469999873778396,4.400000177645219,4.400000177645219,33800.0
2006-07-10,4.400000177645219,4.469999873778396,4.400000177645219,4.409999929876887,92700.0
2006-07-11,4.480000102847232,4.500000084147735,4.400000177645219,4.420000158945721,77400.0
2006-07-12,4.420000158945721,4.580000009349748,4.420000158945721,4.449999892477893,511600.0
2006-07-13,4.500000084147735,4.550000275817577,4.400000177645219,4.500000084147735,139600.0
2006-07-14,4.540000046748741,4.540000046748741,4.400000177645219,4.460000121546728,10400.0
2006-07-17,4.540000046748741,4.540000046748741,4.380000196344716,4.380000196344716,39500.0
2006-07-18,4.420000158945721,4.460000121546728,4.400000177645219,4.409999929876887,9700.0
2006-07-19,4.349999985975377,4.400000177645219,4.349999985975377,4.36999996727588,22100.0
2006-07-20,4.349999985975377,4.449999892477893,4.320000252443205,4.330000004674874,43800.0
2006-07-21,4.300000271142702,4.449999892477893,4.300000271142702,4.42999991117739,33300.0
2006-07-24,4.440000140246225,4.440000140246225,4.389999948576383,4.409999929876887,24400.0
2006-07-25,4.349999985975377,4.420000158945721,4.349999985975377,4.420000158945721,23100.0
2006-07-26,4.349999985975377,4.409999929876887,4.349999985975377,4.409999929876887,160500.0
2006-07-27,4.400000177645219,4.440000140246225,4.380000196344716,4.409999929876887,54300.0
2006-07-28,4.440000140246225,4.440000140246225,4.36999996727588,4.380000196344716,3600.0
2006-07-31,4.360000215044212,4.440000140246225,4.360000215044212,4.440000140246225,18800.0
2006-08-01,4.360000215044212,4.440000140246225,4.360000215044212,4.409999929876887,16600.0
2006-08-02,4.36999996727588,4.42999991117739,4.36999996727588,4.42999991117739,4600.0
2006-08-03,4.36999996727588,4.440000140246225,4.36999996727588,4.440000140246225,25100.0
2006-08-04,4.440000140246225,4.440000140246225,4.389999948576383,4.440000140246225,3800.0
2006-08-08,4.349999985975377,4.440000140246225,4.349999985975377,4.42999991117739,14800.0
2006-08-09,4.400000177645219,4.42999991117739,4.400000177645219,4.420000158945721,44100.0
2006-08-10,4.400000177645219,4.440000140246225,4.380000196344716,4.440000140246225,36500.0
2006-08-11,4.360000215044212,4.440000140246225,4.360000215044212,4.440000140246225,21700.0
2006-08-14,4.400000177645219,4.42999991117739,4.349999985975377,4.42999991117739,10800.0
2006-08-15,4.420000158945721,4.449999892477893,4.360000215044212,4.449999892477893,317300.0
2006-08-16,4.400000177645219,4.469999873778396,4.400000177645219,4.449999892477893,519800.0
2006-08-17,4.400000177645219,4.460000121546728,4.389999948576383,4.420000158945721,311900.0
2006-08-18,4.380000196344716,4.440000140246225,4.380000196344716,4.440000140246225,28500.0
2006-08-21,4.440000140246225,4.440000140246225,4.400000177645219,4.440000140246225,10700.0
2006-08-22,4.400000177645219,4.420000158945721,4.400000177645219,4.400000177645219,11200.0
2006-08-23,4.400000177645219,4.440000140246225,4.380000196344716,4.400000177645219,28100.0
2006-08-24,4.400000177645219,4.400000177645219,4.349999985975377,4.400000177645219,19800.0
2006-08-25,4.360000215044212,4.400000177645219,4.349999985975377,4.36999996727588,106000.0
2006-08-28,4.400000177645219,4.400000177645219,4.300000271142702,4.349999985975377,33100.0
2006-08-29,4.300000271142702,4.349999985975377,4.25000007947286,4.349999985975377,32600.0
2006-08-30,4.330000004674874,4.330000004674874,4.25000007947286,4.320000252443205,53200.0
2006-08-31,4.300000271142702,4.300000271142702,4.25000007947286,4.25000007947286,25700.0
2006-09-01,4.25000007947286,4.349999985975377,4.25000007947286,4.349999985975377,40800.0
2006-09-05,4.300000271142702,4.349999985975377,4.260000308541696,4.349999985975377,92500.0
2006-09-06,4.300000271142702,4.380000196344716,4.300000271142702,4.36999996727588,43400.0
2006-09-07,4.400000177645219,4.449999892477893,4.349999985975377,4.449999892477893,61800.0
2006-09-08,4.449999892477893,4.480000102847232,4.400000177645219,4.449999892477893,87400.0
2006-09-11,4.360000215044212,4.36999996727588,4.300000271142702,4.300000271142702,15200.0
2006-09-12,4.300000271142702,4.400000177645219,4.300000271142702,4.400000177645219,120900.0
2006-09-13,4.400000177645219,4.449999892477893,4.400000177645219,4.400000177645219,22900.0
2006-09-14,4.349999985975377,4.449999892477893,4.349999985975377,4.449999892477893,14100.0
2006-09-15,4.449999892477893,4.540000046748741,4.400000177645219,4.489999855078899,2003400.0
2006-09-18,4.500000084147735,4.780000299191947,4.500000084147735,4.679999915852264,194700.0
2006-09-19,4.699999897152767,4.699999897152767,4.580000009349748,4.580000009349748,107000.0
2006-09-20,4.57000025711808,4.670000163620596,4.469999873778396,4.500000084147735,221600.0
2006-09-21,4.580000009349748,4.580000009349748,4.099999981300503,4.25000007947286,517800.0
2006-09-22,4.25000007947286,4.300000271142702,4.150000172970344,4.230000098172358,54200.0
2006-09-25,4.210000116871854,4.25000007947286,4.119999962601006,4.119999962601006,60800.0
2006-09-26,4.119999962601006,4.130000191669841,4.050000266467828,4.099999981300503,366100.0
2006-09-27,4.130000191669841,4.199999887803019,4.119999962601006,4.119999962601006,590500.0
2006-09-28,4.190000135571351,4.300000271142702,4.150000172970344,4.300000271142702,86900.0
2006-09-29,4.349999985975377,4.409999929876887,4.300000271142702,4.400000177645219,122600.0
2006-10-02,4.409999929876887,4.409999929876887,4.179999906502515,4.179999906502515,105000.0
2006-10-03,4.2399998504040255,4.300000271142702,4.170000154270848,4.219999869103522,28100.0
2006-10-04,4.219999869103522,4.360000215044212,4.199999887803019,4.25000007947286,5200.0
2006-10-05,4.300000271142702,4.320000252443205,4.219999869103522,4.25000007947286,15500.0
2006-10-06,4.280000289842199,4.280000289842199,4.199999887803019,4.199999887803019,22600.0
2006-10-10,4.25000007947286,4.300000271142702,4.150000172970344,4.170000154270848,50700.0
2006-10-11,4.150000172970344,4.25000007947286,4.050000266467828,4.070000247768332,123300.0
2006-10-12,4.110000210369338,4.260000308541696,4.060000018699496,4.219999869103522,84300.0
2006-10-13,4.25000007947286,4.25000007947286,4.070000247768332,4.099999981300503,67900.0
2006-10-16,4.230000098172358,4.230000098172358,4.159999925202013,4.199999887803019,244300.0
2006-10-17,4.170000154270848,4.170000154270848,4.040000037398993,4.040000037398993,208100.0
2006-10-18,4.150000172970344,4.150000172970344,3.970000102847232,4.02000005609849,41700.0
2006-10-19,4.099999981300503,4.099999981300503,3.900000168295471,3.950000121546728,77800.0
2006-10-20,3.900000168295471,3.950000121546728,3.900000168295471,3.9100001589457225,29000.0
2006-10-23,3.9100001589457225,4.079999999999999,3.9100001589457225,4.040000037398993,531900.0
2006-10-24,4.090000229068835,4.090000229068835,3.9400001308964767,4.0000000747979865,79200.0
2006-10-25,4.0000000747979865,4.130000191669841,4.0000000747979865,4.079999999999999,73500.0
2006-10-26,4.099999981300503,4.110000210369338,4.030000285167325,4.110000210369338,55400.0
2006-10-27,4.110000210369338,4.130000191669841,4.050000266467828,4.090000229068835,32400.0
2006-10-30,4.070000247768332,4.130000191669841,4.070000247768332,4.099999981300503,19500.0
2006-10-31,4.090000229068835,4.119999962601006,4.0000000747979865,4.099999981300503,90700.0
2006-11-01,4.02000005609849,4.099999981300503,4.0000000747979865,4.079999999999999,42000.0
2006-11-02,4.110000210369338,4.119999962601006,4.040000037398993,4.090000229068835,305500.0
2006-11-03,4.079999999999999,4.190000135571351,4.079999999999999,4.150000172970344,39900.0
2006-11-06,4.150000172970344,4.300000271142702,4.150000172970344,4.190000135571351,43400.0
2006-11-07,4.179999906502515,4.2399998504040255,4.179999906502515,4.199999887803019,43800.0
2006-11-08,4.190000135571351,4.210000116871854,4.099999981300503,4.199999887803019,67200.0
2006-11-09,4.179999906502515,4.280000289842199,4.179999906502515,4.210000116871854,83400.0
2006-11-10,4.230000098172358,4.230000098172358,4.110000210369338,4.150000172970344,26700.0
2006-11-13,4.150000172970344,4.25000007947286,4.130000191669841,4.219999869103522,69200.0
2006-11-14,4.2399998504040255,4.2399998504040255,4.150000172970344,4.199999887803019,49000.0
2006-11-15,4.199999887803019,4.230000098172358,4.150000172970344,4.199999887803019,806900.0
2006-11-16,4.190000135571351,4.219999869103522,4.150000172970344,4.210000116871854,22000.0
2006-11-17,4.210000116871854,4.230000098172358,4.150000172970344,4.199999887803019,19300.0
2006-11-20,4.199999887803019,4.260000308541696,4.150000172970344,4.210000116871854,93000.0
2006-11-21,4.199999887803019,4.25000007947286,4.159999925202013,4.199999887803019,58500.0
2006-11-22,4.199999887803019,4.320000252443205,4.199999887803019,4.3100000233743705,387300.0
2006-11-23,4.36999996727588,4.36999996727588,4.270000060773364,4.300000271142702,20300.0
2006-11-24,4.290000042073867,4.599999990650251,4.280000289842199,4.469999873778396,96200.0
2006-11-27,4.400000177645219,4.400000177645219,4.270000060773364,4.300000271142702,383200.0
2006-11-28,4.3100000233743705,4.330000004674874,4.300000271142702,4.320000252443205,32900.0
2006-11-29,4.320000252443205,4.540000046748741,4.300000271142702,4.500000084147735,355500.0
2006-11-30,4.51000031321657,4.6900001449211,4.400000177645219,4.449999892477893,153900.0
2006-12-01,4.409999929876887,4.449999892477893,4.349999985975377,4.42999991117739,453700.0
2006-12-04,4.389999948576383,4.400000177645219,4.349999985975377,4.36999996727588,30300.0
2006-12-05,4.349999985975377,4.380000196344716,4.300000271142702,4.340000233743709,56500.0
2006-12-06,4.330000004674874,4.330000004674874,4.230000098172358,4.2399998504040255,52400.0
2006-12-07,4.219999869103522,4.330000004674874,4.139999943901509,4.199999887803019,169400.0
2006-12-08,4.170000154270848,4.230000098172358,4.159999925202013,4.199999887803019,10100.0
2006-12-11,4.150000172970344,4.190000135571351,4.099999981300503,4.159999925202013,80200.0
2006-12-12,4.130000191669841,4.199999887803019,4.099999981300503,4.199999887803019,49600.0
2006-12-13,4.199999887803019,4.270000060773364,4.179999906502515,4.230000098172358,180500.0
2006-12-14,4.219999869103522,4.36999996727588,4.199999887803019,4.349999985975377,79400.0
2006-12-15,4.360000215044212,4.400000177645219,4.320000252443205,4.349999985975377,12100.0
2006-12-18,4.360000215044212,4.360000215044212,4.280000289842199,4.330000004674874,26900.0
2006-12-19,4.349999985975377,4.349999985975377,4.300000271142702,4.330000004674874,29200.0
2006-12-20,4.300000271142702,4.349999985975377,4.25000007947286,4.330000004674874,33100.0
2006-12-21,4.3100000233743705,4.349999985975377,4.270000060773364,4.290000042073867,54500.0
2006-12-22,4.260000308541696,4.300000271142702,4.230000098172358,4.260000308541696,50600.0
2006-12-27,4.300000271142702,4.320000252443205,4.219999869103522,4.219999869103522,36400.0
2006-12-28,4.210000116871854,4.280000289842199,4.210000116871854,4.260000308541696,7900.0
2006-12-29,4.260000308541696,4.300000271142702,4.25000007947286,4.300000271142702,17900.0
2007-01-02,4.260000308541696,4.270000060773364,4.199999887803019,4.25000007947286,23000.0
2007-01-03,4.25000007947286,4.25000007947286,4.130000191669841,4.130000191669841,45800.0
2007-01-04,4.199999887803019,4.199999887803019,4.099999981300503,4.170000154270848,50700.0
2007-01-05,4.119999962601006,4.150000172970344,4.060000018699496,4.099999981300503,100600.0
2007-01-08,4.099999981300503,4.280000289842199,4.050000266467828,4.219999869103522,51500.0
2007-01-09,4.2399998504040255,4.280000289842199,4.190000135571351,4.260000308541696,50900.0
2007-01-10,4.190000135571351,4.280000289842199,4.190000135571351,4.270000060773364,42800.0
2007-01-11,4.260000308541696,4.340000233743709,4.199999887803019,4.260000308541696,163900.0
2007-01-12,4.25000007947286,4.300000271142702,4.130000191669841,4.290000042073867,43400.0
2007-01-15,4.290000042073867,4.290000042073867,4.219999869103522,4.260000308541696,26200.0
2007-01-16,4.260000308541696,4.36999996727588,4.219999869103522,4.349999985975377,84700.0
2007-01-17,4.380000196344716,4.679999915852264,4.290000042073867,4.639999953251258,345000.0
2007-01-18,4.57000025711808,4.639999953251258,4.460000121546728,4.500000084147735,88700.0
2007-01-19,4.500000084147735,4.639999953251258,4.460000121546728,4.500000084147735,312800.0
2007-01-22,4.449999892477893,4.599999990650251,4.420000158945721,4.530000294517073,71800.0
2007-01-23,4.57000025711808,4.670000163620596,4.520000065448238,4.650000182320093,108400.0
2007-01-24,4.679999915852264,4.699999897152767,4.440000140246225,4.6199999719507545,456800.0
2007-01-25,4.650000182320093,4.650000182320093,4.460000121546728,4.500000084147735,69900.0
2007-01-26,4.530000294517073,4.599999990650251,4.500000084147735,4.590000238418583,13900.0
2007-01-29,4.6199999719507545,4.639999953251258,4.51000031321657,4.540000046748741,47000.0
2007-01-30,4.560000028049244,4.639999953251258,4.530000294517073,4.6199999719507545,157900.0
2007-01-31,4.630000201019589,4.630000201019589,4.57000025711808,4.610000219719086,174300.0
2007-02-01,4.599999990650251,4.670000163620596,4.580000009349748,4.65999993455176,60900.0
2007-02-02,4.639999953251258,4.949999901827641,4.639999953251258,4.9299999205271385,146000.0
2007-02-05,4.900000186994967,4.900000186994967,4.750000088822609,4.80000028049245,77700.0
2007-02-06,4.7600003178914445,4.900000186994967,4.750000088822609,4.80000028049245,28200.0
2007-02-07,4.9299999205271385,5.070000266467828,4.849999995325125,4.869999976625628,249400.0
2007-02-08,4.840000243093457,5.080000018699496,4.840000243093457,5.080000018699496,281000.0
2007-02-09,5.119999981300502,5.199999906502516,4.949999901827641,4.960000130896477,79200.0
2007-02-12,5.090000247768331,5.090000247768331,4.849999995325125,4.949999901827641,40500.0
2007-02-13,4.869999976625628,5.050000285167325,4.849999995325125,4.880000205694464,16100.0
2007-02-14,4.900000186994967,5.000000093497484,4.900000186994967,4.9299999205271385,13900.0
2007-02-15,4.92000016829547,4.92000016829547,4.860000224393961,4.92000016829547,74300.0
2007-02-16,4.909999939226635,5.060000037398993,4.909999939226635,5.060000037398993,42400.0
2007-02-19,5.170000172970345,5.170000172970345,4.900000186994967,5.000000093497484,32400.0
2007-02-20,4.969999883128144,5.050000285167325,4.960000130896477,4.989999864428648,18800.0
2007-02-21,4.960000130896477,4.960000130896477,4.849999995325125,4.949999901827641,23600.0
2007-02-22,4.940000149595973,4.98000011219698,4.900000186994967,4.960000130896477,13300.0
2007-02-23,4.940000149595973,4.949999901827641,4.8300000140246215,4.840000243093457,70900.0
2007-02-26,4.889999957926132,4.940000149595973,4.699999897152767,4.739999859753774,39100.0
2007-02-27,4.780000299191947,4.780000299191947,4.599999990650251,4.599999990650251,50500.0
2007-02-28,4.599999990650251,5.000000093497484,4.590000238418583,4.880000205694464,51600.0
2007-03-01,4.719999878453271,4.9299999205271385,4.699999897152767,4.860000224393961,33600.0
2007-03-02,4.80000028049245,5.000000093497484,4.80000028049245,4.900000186994967,44300.0
2007-03-05,5.000000093497484,5.020000074797986,4.900000186994967,4.949999901827641,46600.0
2007-03-06,4.98000011219698,5.000000093497484,4.869999976625628,4.900000186994967,76700.0
2007-03-07,5.000000093497484,5.000000093497484,4.880000205694464,4.969999883128144,94400.0
2007-03-08,5.000000093497484,5.0400000560984894,4.949999901827641,4.98000011219698,122700.0
2007-03-09,4.949999901827641,5.000000093497484,4.9299999205271385,4.989999864428648,16200.0
2007-03-12,4.989999864428648,5.190000154270847,4.9299999205271385,5.050000285167325,2055700.0
2007-03-13,5.050000285167325,5.1,5.000000093497484,5.000000093497484,45700.0
2007-03-14,4.849999995325125,5.050000285167325,4.849999995325125,4.92000016829547,8300.0
2007-03-15,4.860000224393961,4.889999957926132,4.80000028049245,4.840000243093457,24100.0
2007-03-16,4.80000028049245,4.869999976625628,4.630000201019589,4.639999953251258,49300.0
2007-03-19,4.679999915852264,4.739999859753774,4.599999990650251,4.719999878453271,524700.0
2007-03-20,4.750000088822609,4.790000051423616,4.670000163620596,4.750000088822609,61200.0
2007-03-21,4.810000032724119,4.960000130896477,4.810000032724119,4.960000130896477,49200.0
2007-03-22,4.889999957926132,4.900000186994967,4.820000261792954,4.869999976625628,123000.0
2007-03-23,4.869999976625628,4.909999939226635,4.869999976625628,4.900000186994967,260600.0
2007-03-26,4.880000205694464,4.989999864428648,4.860000224393961,4.989999864428648,33300.0
2007-03-27,4.989999864428648,5.080000018699496,4.969999883128144,5.080000018699496,91700.0
2007-03-28,5.1,5.1,5.0400000560984894,5.090000247768331,70900.0
2007-03-29,5.080000018699496,5.080000018699496,4.98000011219698,5.070000266467828,38800.0
2007-03-30,5.010000322566318,5.070000266467828,5.000000093497484,5.050000285167325,275400.0
2007-04-02,5.050000285167325,5.080000018699496,5.030000303866822,5.080000018699496,47100.0
2007-04-03,5.070000266467828,5.33000002337437,5.070000266467828,5.219999887803019,319100.0
2007-04-04,5.1,5.199999906502516,5.000000093497484,5.0400000560984894,119400.0
2007-04-05,5.010000322566318,5.0400000560984894,5.000000093497484,5.020000074797986,64500.0
2007-04-09,5.010000322566318,5.0400000560984894,5.000000093497484,5.000000093497484,317900.0
2007-04-10,5.010000322566318,5.020000074797986,4.969999883128144,5.010000322566318,112500.0
2007-04-11,5.010000322566318,5.020000074797986,4.989999864428648,5.000000093497484,47600.0
2007-04-12,5.000000093497484,5.000000093497484,4.98000011219698,4.989999864428648,29800.0
2007-04-13,4.989999864428648,5.000000093497484,4.969999883128144,4.98000011219698,41400.0
2007-04-16,4.989999864428648,5.030000303866822,4.960000130896477,4.969999883128144,45400.0
2007-04-17,4.989999864428648,5.000000093497484,4.949999901827641,5.000000093497484,56400.0
2007-04-18,4.989999864428648,5.020000074797986,4.960000130896477,4.960000130896477,114000.0
2007-04-19,4.989999864428648,4.989999864428648,4.960000130896477,4.969999883128144,68500.0
2007-04-20,4.960000130896477,5.000000093497484,4.909999939226635,5.000000093497484,1108400.0
2007-04-23,5.000000093497484,5.030000303866822,4.98000011219698,5.030000303866822,62100.0
2007-04-24,5.030000303866822,5.030000303866822,4.909999939226635,4.92000016829547,117900.0
2007-04-25,4.949999901827641,4.949999901827641,4.92000016829547,4.940000149595973,144900.0
2007-04-26,4.9299999205271385,5.1,4.9299999205271385,5.070000266467828,599000.0
2007-04-27,5.110000229068834,5.150000191669841,5.030000303866822,5.070000266467828,85900.0
2007-04-30,5.060000037398993,5.090000247768331,5.000000093497484,5.000000093497484,58000.0
2007-05-01,5.010000322566318,5.070000266467828,4.960000130896477,4.98000011219698,95300.0
2007-05-02,4.960000130896477,5.070000266467828,4.960000130896477,5.070000266467828,131600.0
2007-05-03,5.070000266467828,5.070000266467828,5.010000322566318,5.0400000560984894,62200.0
2007-05-04,5.050000285167325,5.090000247768331,5.030000303866822,5.050000285167325,81600.0
2007-05-07,5.080000018699496,5.080000018699496,5.0400000560984894,5.070000266467828,16600.0
2007-05-08,5.050000285167325,5.070000266467828,5.000000093497484,5.000000093497484,42900.0
2007-05-09,5.000000093497484,5.070000266467828,5.000000093497484,5.070000266467828,81500.0
2007-05-10,5.070000266467828,5.070000266467828,5.000000093497484,5.000000093497484,59600.0
2007-05-11,5.010000322566318,5.050000285167325,5.000000093497484,5.050000285167325,249100.0
2007-05-14,5.010000322566318,5.050000285167325,4.98000011219698,5.030000303866822,69800.0
2007-05-15,5.000000093497484,5.020000074797986,4.949999901827641,4.949999901827641,122900.0
2007-05-16,4.960000130896477,5.030000303866822,4.849999995325125,4.869999976625628,52500.0
2007-05-17,4.900000186994967,4.940000149595973,4.900000186994967,4.940000149595973,17900.0
2007-05-18,4.909999939226635,4.949999901827641,4.849999995325125,4.849999995325125,47900.0
2007-05-22,4.940000149595973,4.98000011219698,4.909999939226635,4.98000011219698,11400.0
2007-05-23,4.92000016829547,4.92000016829547,4.869999976625628,4.909999939226635,22400.0
2007-05-24,4.940000149595973,4.940000149595973,4.230000098172358,4.670000163620596,912500.0
2007-05-25,4.650000182320093,4.65999993455176,4.550000275817577,4.65999993455176,596700.0
2007-05-28,4.639999953251258,4.650000182320093,4.630000201019589,4.639999953251258,21700.0
2007-05-29,4.650000182320093,4.710000126221602,4.500000084147735,4.590000238418583,199700.0
2007-05-30,4.590000238418583,4.650000182320093,4.400000177645219,4.530000294517073,897500.0
2007-05-31,4.550000275817577,4.750000088822609,4.489999855078899,4.710000126221602,560000.0
2007-06-01,4.670000163620596,4.679999915852264,4.560000028049244,4.650000182320093,145000.0
2007-06-04,4.610000219719086,4.770000070123112,4.610000219719086,4.710000126221602,165700.0
2007-06-05,4.650000182320093,4.730000107522105,4.550000275817577,4.699999897152767,182500.0
2007-06-06,4.610000219719086,4.719999878453271,4.57000025711808,4.699999897152767,81300.0
2007-06-07,4.679999915852264,4.710000126221602,4.560000028049244,4.599999990650251,974800.0
2007-06-08,4.599999990650251,4.699999897152767,4.580000009349748,4.670000163620596,239500.0
2007-06-11,4.639999953251258,4.770000070123112,4.630000201019589,4.639999953251258,83700.0
2007-06-12,4.639999953251258,4.650000182320093,4.560000028049244,4.650000182320093,31500.0
2007-06-13,4.699999897152767,4.719999878453271,4.650000182320093,4.679999915852264,120300.0
2007-06-14,4.610000219719086,4.699999897152767,4.500000084147735,4.6900001449211,117500.0
2007-06-15,4.6199999719507545,4.699999897152767,4.51000031321657,4.679999915852264,75400.0
2007-06-18,4.670000163620596,4.710000126221602,4.599999990650251,4.679999915852264,119300.0
2007-06-19,4.650000182320093,4.6900001449211,4.550000275817577,4.550000275817577,30000.0
2007-06-20,4.550000275817577,4.599999990650251,4.550000275817577,4.560000028049244,46100.0
2007-06-21,4.580000009349748,4.590000238418583,4.500000084147735,4.550000275817577,66900.0
2007-06-22,4.500000084147735,4.51000031321657,4.400000177645219,4.400000177645219,163700.0
2007-06-25,4.340000233743709,4.42999991117739,4.230000098172358,4.349999985975377,482300.0
2007-06-26,4.270000060773364,4.500000084147735,4.270000060773364,4.500000084147735,1117900.0
2007-06-27,4.500000084147735,4.500000084147735,4.349999985975377,4.500000084147735,272800.0
2007-06-28,4.530000294517073,4.550000275817577,4.389999948576383,4.389999948576383,37300.0
2007-06-29,4.400000177645219,4.550000275817577,4.349999985975377,4.36999996727588,125300.0
2007-07-03,4.400000177645219,4.500000084147735,4.349999985975377,4.469999873778396,18700.0
2007-07-04,4.469999873778396,4.550000275817577,4.440000140246225,4.489999855078899,8500.0
2007-07-05,4.489999855078899,4.550000275817577,4.349999985975377,4.500000084147735,36200.0
2007-07-06,4.520000065448238,4.520000065448238,4.330000004674874,4.349999985975377,39300.0
2007-07-09,4.300000271142702,4.400000177645219,4.260000308541696,4.380000196344716,42800.0
2007-07-10,4.409999929876887,4.440000140246225,4.280000289842199,4.320000252443205,55700.0
2007-07-11,4.400000177645219,4.500000084147735,4.320000252443205,4.500000084147735,162200.0
2007-07-12,4.469999873778396,4.500000084147735,4.360000215044212,4.449999892477893,181000.0
2007-07-13,4.420000158945721,4.420000158945721,4.349999985975377,4.349999985975377,61100.0
2007-07-16,4.389999948576383,4.42999991117739,4.349999985975377,4.420000158945721,25900.0
2007-07-17,4.440000140246225,4.710000126221602,4.440000140246225,4.650000182320093,461400.0
2007-07-18,4.650000182320093,4.699999897152767,4.560000028049244,4.699999897152767,153100.0
2007-07-19,4.730000107522105,4.790000051423616,4.65999993455176,4.750000088822609,184700.0
2007-07-20,4.869999976625628,4.869999976625628,4.650000182320093,4.730000107522105,62600.0
2007-07-23,4.699999897152767,4.719999878453271,4.590000238418583,4.679999915852264,63800.0
2007-07-24,4.670000163620596,4.670000163620596,4.440000140246225,4.6199999719507545,80100.0
2007-07-25,4.630000201019589,4.639999953251258,4.420000158945721,4.57000025711808,44500.0
2007-07-26,4.630000201019589,4.630000201019589,4.199999887803019,4.360000215044212,137100.0
2007-07-27,4.420000158945721,4.489999855078899,4.219999869103522,4.360000215044212,56400.0
2007-07-30,4.320000252443205,4.360000215044212,4.210000116871854,4.25000007947286,66100.0
2007-07-31,4.219999869103522,4.380000196344716,4.219999869103522,4.330000004674874,74100.0
2007-08-01,4.300000271142702,4.349999985975377,4.25000007947286,4.340000233743709,34000.0
2007-08-02,4.300000271142702,4.400000177645219,4.199999887803019,4.36999996727588,2585500.0
2007-08-03,4.36999996727588,4.36999996727588,4.300000271142702,4.300000271142702,23100.0
2007-08-07,4.349999985975377,4.380000196344716,4.210000116871854,4.300000271142702,94800.0
2007-08-08,4.320000252443205,4.340000233743709,4.119999962601006,4.260000308541696,87800.0
2007-08-09,4.280000289842199,4.290000042073867,4.199999887803019,4.25000007947286,47200.0
2007-08-10,4.199999887803019,4.219999869103522,4.050000266467828,4.159999925202013,102400.0
2007-08-13,4.219999869103522,4.2399998504040255,4.130000191669841,4.2399998504040255,31700.0
2007-08-14,4.170000154270848,4.25000007947286,4.030000285167325,4.030000285167325,153400.0
2007-08-15,4.0000000747979865,4.050000266467828,3.770000051423616,3.85999996727588,253900.0
2007-08-16,3.790000032724119,3.829999995325126,3.6900001262216025,3.770000051423616,87700.0
2007-08-17,3.7800000420738673,3.9100001589457225,3.700000116871854,3.869999957926132,72200.0
2007-08-20,3.930000140246225,4.130000191669841,3.9100001589457225,4.079999999999999,97600.0
2007-08-21,4.079999999999999,4.119999962601006,4.0000000747979865,4.079999999999999,251900.0
2007-08-22,4.099999981300503,4.110000210369338,4.070000247768332,4.099999981300503,202100.0
2007-08-23,4.150000172970344,4.270000060773364,4.0000000747979865,4.2399998504040255,458300.0
2007-08-24,4.300000271142702,4.300000271142702,4.060000018699496,4.119999962601006,49300.0
2007-08-27,4.099999981300503,4.199999887803019,4.090000229068835,4.119999962601006,33300.0
2007-08-28,4.090000229068835,4.090000229068835,3.900000168295471,3.970000102847232,36000.0
2007-08-29,3.9400001308964767,3.96000011219698,3.80000002337437,3.930000140246225,48500.0
2007-08-30,4.050000266467828,4.050000266467828,3.710000107522106,3.770000051423616,52400.0
2007-08-31,3.849999976625628,3.96000011219698,3.750000070123112,3.80000002337437,117400.0
2007-09-04,3.8200000046748737,3.990000084147735,3.740000079472861,3.890000177645218,81000.0
2007-09-05,3.80000002337437,3.9100001589457225,3.80000002337437,3.890000177645218,11300.0
2007-09-06,3.950000121546728,4.280000289842199,3.9400001308964767,4.219999869103522,640600.0
2007-09-07,4.119999962601006,4.340000233743709,4.050000266467828,4.270000060773364,116200.0
2007-09-10,4.2399998504040255,4.3100000233743705,4.219999869103522,4.25000007947286,159200.0
2007-09-11,4.25000007947286,4.300000271142702,4.179999906502515,4.260000308541696,161200.0
2007-09-12,4.330000004674874,4.409999929876887,4.300000271142702,4.389999948576383,46200.0
2007-09-13,4.409999929876887,4.500000084147735,4.36999996727588,4.42999991117739,70100.0
2007-09-14,4.42999991117739,4.460000121546728,4.25000007947286,4.300000271142702,47100.0
2007-09-17,4.280000289842199,4.280000289842199,4.199999887803019,4.2399998504040255,25800.0
2007-09-18,4.230000098172358,4.449999892477893,4.090000229068835,4.449999892477893,184300.0
2007-09-19,4.500000084147735,4.500000084147735,4.400000177645219,4.480000102847232,68600.0
2007-09-20,4.449999892477893,4.500000084147735,4.349999985975377,4.469999873778396,49000.0
2007-09-21,4.489999855078899,4.489999855078899,4.400000177645219,4.449999892477893,46100.0
2007-09-24,4.42999991117739,4.679999915852264,4.25000007947286,4.500000084147735,134000.0
2007-09-25,4.460000121546728,4.650000182320093,4.460000121546728,4.520000065448238,86900.0
2007-09-26,4.550000275817577,4.699999897152767,4.380000196344716,4.699999897152767,177500.0
2007-09-27,4.650000182320093,4.699999897152767,4.590000238418583,4.65999993455176,16200.0
2007-09-28,4.670000163620596,4.739999859753774,4.65999993455176,4.699999897152767,30500.0
2007-10-01,4.739999859753774,4.98000011219698,4.650000182320093,4.750000088822609,139000.0
2007-10-02,4.80000028049245,4.80000028049245,4.580000009349748,4.710000126221602,229500.0
2007-10-03,4.719999878453271,4.80000028049245,4.699999897152767,4.730000107522105,217000.0
2007-10-04,4.710000126221602,4.790000051423616,4.480000102847232,4.790000051423616,181400.0
2007-10-05,4.739999859753774,4.869999976625628,4.6900001449211,4.6900001449211,191700.0
2007-10-09,4.840000243093457,4.840000243093457,4.599999990650251,4.679999915852264,26100.0
2007-10-10,4.6900001449211,4.730000107522105,4.599999990650251,4.6900001449211,74300.0
2007-10-11,4.610000219719086,4.6199999719507545,4.599999990650251,4.599999990650251,86800.0
2007-10-12,4.599999990650251,4.639999953251258,4.580000009349748,4.590000238418583,26500.0
2007-10-15,4.550000275817577,4.57000025711808,4.460000121546728,4.500000084147735,78400.0
2007-10-16,4.400000177645219,4.489999855078899,4.400000177645219,4.409999929876887,50600.0
2007-10-17,4.400000177645219,4.409999929876887,4.400000177645219,4.400000177645219,65700.0
2007-10-18,4.360000215044212,4.409999929876887,4.300000271142702,4.340000233743709,218700.0
2007-10-19,4.3100000233743705,4.51000031321657,4.3100000233743705,4.489999855078899,33000.0
2007-10-22,4.51000031321657,4.590000238418583,4.420000158945721,4.480000102847232,44300.0
2007-10-23,4.480000102847232,4.520000065448238,4.449999892477893,4.449999892477893,93000.0
2007-10-24,4.460000121546728,4.500000084147735,4.400000177645219,4.409999929876887,28000.0
2007-10-25,4.460000121546728,4.460000121546728,4.349999985975377,4.349999985975377,299100.0
2007-10-26,4.409999929876887,4.489999855078899,4.400000177645219,4.400000177645219,24200.0
2007-10-29,4.409999929876887,4.409999929876887,4.320000252443205,4.349999985975377,43200.0
2007-10-30,4.3100000233743705,4.349999985975377,4.300000271142702,4.340000233743709,21000.0
2007-10-31,4.3100000233743705,4.500000084147735,4.300000271142702,4.460000121546728,44100.0
2007-11-01,4.51000031321657,4.51000031321657,4.42999991117739,4.469999873778396,77300.0
2007-11-02,4.500000084147735,4.500000084147735,4.300000271142702,4.300000271142702,47900.0
2007-11-05,4.25000007947286,4.320000252443205,4.159999925202013,4.190000135571351,92400.0
2007-11-06,4.199999887803019,4.199999887803019,4.0000000747979865,4.02000005609849,453800.0
2007-11-07,4.0000000747979865,4.0000000747979865,3.7200000981723575,3.970000102847232,271300.0
2007-11-08,3.880000186994967,3.9400001308964767,3.810000014024622,3.8399999859753775,77200.0
2007-11-09,3.849999976625628,3.920000149595973,3.750000070123112,3.9100001589457225,64700.0
2007-11-12,3.990000084147735,3.990000084147735,3.80000002337437,3.810000014024622,103500.0
2007-11-13,3.7800000420738673,3.880000186994967,3.700000116871854,3.849999976625628,117300.0
2007-11-14,3.810000014024622,3.900000168295471,3.760000060773364,3.869999957926132,33400.0
2007-11-15,3.890000177645218,3.990000084147735,3.890000177645218,3.980000093497483,62700.0
2007-11-16,4.0000000747979865,4.02000005609849,3.869999957926132,4.02000005609849,441700.0
2007-11-19,4.040000037398993,4.070000247768332,3.950000121546728,3.970000102847232,58600.0
2007-11-20,3.980000093497483,4.030000285167325,3.849999976625628,3.85999996727588,71100.0
2007-11-21,3.849999976625628,3.869999957926132,3.810000014024622,3.8200000046748737,37700.0
2007-11-22,3.8200000046748737,3.8200000046748737,3.750000070123112,3.750000070123112,64900.0
2007-11-23,3.8399999859753775,3.8399999859753775,3.750000070123112,3.80000002337437,73600.0
2007-11-26,3.750000070123112,3.80000002337437,3.750000070123112,3.760000060773364,56100.0
2007-11-27,3.760000060773364,3.760000060773364,3.660000154270848,3.750000070123112,78200.0
2007-11-28,3.750000070123112,3.980000093497483,3.7200000981723575,3.920000149595973,451000.0
2007-11-29,4.060000018699496,4.25000007947286,4.050000266467828,4.210000116871854,708700.0
2007-11-30,4.25000007947286,4.25000007947286,4.170000154270848,4.190000135571351,131400.0
2007-12-03,4.119999962601006,4.199999887803019,4.119999962601006,4.150000172970344,138300.0
2007-12-04,4.119999962601006,4.170000154270848,4.030000285167325,4.030000285167325,284000.0
2007-12-05,4.030000285167325,4.090000229068835,4.030000285167325,4.050000266467828,87900.0
2007-12-06,4.139999943901509,4.139999943901509,4.050000266467828,4.110000210369338,44200.0
2007-12-07,4.060000018699496,4.230000098172358,4.060000018699496,4.070000247768332,66500.0
2007-12-10,4.050000266467828,4.190000135571351,4.02000005609849,4.030000285167325,55900.0
2007-12-11,4.2399998504040255,4.2399998504040255,3.9400001308964767,3.980000093497483,99900.0
2007-12-12,4.040000037398993,4.25000007947286,3.9400001308964767,4.119999962601006,281400.0
2007-12-13,4.02000005609849,4.099999981300503,4.0000000747979865,4.050000266467828,63000.0
2007-12-14,4.050000266467828,4.070000247768332,4.0000000747979865,4.010000303866821,54600.0
2007-12-17,3.930000140246225,3.950000121546728,3.920000149595973,3.9400001308964767,27600.0
2007-12-18,3.900000168295471,3.9400001308964767,3.8200000046748737,3.8399999859753775,23200.0
2007-12-19,3.869999957926132,3.9400001308964767,3.80000002337437,3.869999957926132,56800.0
2007-12-20,3.80000002337437,3.950000121546728,3.80000002337437,3.950000121546728,1577900.0
2007-12-21,4.0000000747979865,4.050000266467828,3.900000168295471,4.02000005609849,59200.0
2007-12-24,3.96000011219698,4.040000037398993,3.9100001589457225,4.0000000747979865,83800.0
2007-12-27,3.96000011219698,4.050000266467828,3.96000011219698,4.010000303866821,29700.0
2007-12-28,4.0000000747979865,4.050000266467828,4.0000000747979865,4.010000303866821,16000.0
2007-12-31,4.050000266467828,4.2399998504040255,4.0000000747979865,4.159999925202013,79900.0
2008-01-02,4.150000172970344,4.179999906502515,4.110000210369338,4.150000172970344,24800.0
2008-01-03,4.150000172970344,4.25000007947286,4.139999943901509,4.199999887803019,55600.0
2008-01-04,4.190000135571351,4.489999855078899,4.190000135571351,4.25000007947286,460100.0
2008-01-07,4.170000154270848,4.300000271142702,4.139999943901509,4.139999943901509,150600.0
2008-01-08,4.360000215044212,4.360000215044212,4.170000154270848,4.199999887803019,120200.0
2008-01-09,4.230000098172358,4.230000098172358,4.099999981300503,4.130000191669841,32800.0
2008-01-10,4.099999981300503,4.199999887803019,4.050000266467828,4.199999887803019,69100.0
2008-01-11,4.199999887803019,4.199999887803019,4.050000266467828,4.090000229068835,51100.0
2008-01-14,4.090000229068835,4.25000007947286,4.050000266467828,4.199999887803019,82900.0
2008-01-15,4.150000172970344,4.179999906502515,4.060000018699496,4.179999906502515,10700.0
2008-01-16,4.02000005609849,4.170000154270848,4.0000000747979865,4.130000191669841,49200.0
2008-01-17,4.110000210369338,4.130000191669841,3.900000168295471,3.900000168295471,65200.0
2008-01-18,3.900000168295471,4.050000266467828,3.869999957926132,3.950000121546728,421600.0
2008-01-21,3.770000051423616,3.890000177645218,3.5200000467487413,3.730000088822609,44000.0
2008-01-22,3.500000065448238,3.80000002337437,3.500000065448238,3.770000051423616,116400.0
2008-01-23,3.700000116871854,3.740000079472861,3.6300001823200927,3.730000088822609,437700.0
2008-01-24,3.7800000420738673,3.829999995325126,3.740000079472861,3.750000070123112,27900.0
2008-01-25,3.750000070123112,3.790000032724119,3.650000163620597,3.670000144921099,41200.0
2008-01-28,3.660000154270848,3.7800000420738673,3.650000163620597,3.740000079472861,13500.0
2008-01-29,3.700000116871854,3.7800000420738673,3.680000135571351,3.740000079472861,15400.0
2008-01-30,3.80000002337437,3.80000002337437,3.650000163620597,3.710000107522106,15200.0
2008-01-31,3.650000163620597,3.770000051423616,3.650000163620597,3.770000051423616,14500.0
2008-02-01,3.770000051423616,3.80000002337437,3.700000116871854,3.80000002337437,204600.0
2008-02-04,3.750000070123112,3.8399999859753775,3.700000116871854,3.710000107522106,19300.0
2008-02-05,3.7200000981723575,3.8399999859753775,3.710000107522106,3.80000002337437,59500.0
2008-02-06,3.8399999859753775,3.8399999859753775,3.750000070123112,3.80000002337437,28800.0
2008-02-07,3.770000051423616,4.099999981300503,3.750000070123112,3.890000177645218,32900.0
2008-02-08,3.7200000981723575,3.8200000046748737,3.7200000981723575,3.810000014024622,27800.0
2008-02-11,3.8200000046748737,3.869999957926132,3.760000060773364,3.869999957926132,15500.0
2008-02-12,3.770000051423616,3.8200000046748737,3.750000070123112,3.790000032724119,16700.0
2008-02-13,3.760000060773364,3.810000014024622,3.760000060773364,3.7800000420738673,35700.0
2008-02-14,3.760000060773364,3.85999996727588,3.730000088822609,3.849999976625628,13200.0
2008-02-15,3.8200000046748737,3.900000168295471,3.710000107522106,3.80000002337437,32600.0
2008-02-19,3.849999976625628,3.869999957926132,3.750000070123112,3.790000032724119,21300.0
2008-02-20,3.750000070123112,3.8399999859753775,3.750000070123112,3.80000002337437,15400.0
2008-02-21,3.829999995325126,3.829999995325126,3.730000088822609,3.740000079472861,45800.0
2008-02-22,3.740000079472861,3.869999957926132,3.680000135571351,3.730000088822609,32500.0
2008-02-25,3.730000088822609,3.730000088822609,3.660000154270848,3.680000135571351,27400.0
2008-02-26,3.670000144921099,3.700000116871854,3.560000009349748,3.560000009349748,89900.0
2008-02-27,3.6199999532512575,3.6199999532512575,3.500000065448238,3.5500000186994964,77900.0
2008-02-28,3.5999999719507545,3.5999999719507545,3.430000130896477,3.5200000467487413,51400.0
2008-02-29,3.5699999999999994,3.589999981300503,3.480000084147735,3.560000009349748,117500.0
2008-03-03,3.5500000186994964,3.609999962601006,3.480000084147735,3.5500000186994964,1092600.0
2008-03-04,3.5699999999999994,3.640000172970344,3.540000028049245,3.579999990650251,74100.0
2008-03-05,3.5999999719507545,3.650000163620597,3.470000093497483,3.560000009349748,57500.0
2008-03-06,3.5999999719507545,3.7200000981723575,3.5699999999999994,3.650000163620597,63800.0
2008-03-07,3.730000088822609,3.730000088822609,3.589999981300503,3.650000163620597,25000.0
2008-03-10,3.609999962601006,3.680000135571351,3.609999962601006,3.650000163620597,21500.0
2008-03-11,3.650000163620597,3.710000107522106,3.609999962601006,3.710000107522106,83400.0
2008-03-12,3.740000079472861,3.770000051423616,3.730000088822609,3.750000070123112,36800.0
2008-03-13,3.750000070123112,3.750000070123112,3.670000144921099,3.6900001262216025,25500.0
2008-03-14,3.670000144921099,3.6900001262216025,3.5999999719507545,3.6300001823200927,89500.0
2008-03-17,3.589999981300503,3.670000144921099,3.369999948576384,3.4000001589457223,66100.0
2008-03-18,3.4000001589457223,3.85999996727588,3.4000001589457223,3.5500000186994964,143200.0
2008-03-19,3.5200000467487413,3.609999962601006,3.470000093497483,3.5500000186994964,1214900.0
2008-03-20,3.560000009349748,3.579999990650251,3.500000065448238,3.5699999999999994,66300.0
2008-03-24,3.5699999999999994,3.5999999719507545,3.500000065448238,3.5699999999999994,42200.0
2008-03-25,3.5999999719507545,3.6300001823200927,3.5200000467487413,3.530000037398993,111400.0
2008-03-26,3.5699999999999994,3.5699999999999994,3.45000011219698,3.5200000467487413,53900.0
2008-03-27,3.5200000467487413,3.579999990650251,3.5200000467487413,3.560000009349748,54300.0
2008-03-28,3.5200000467487413,3.730000088822609,3.5200000467487413,3.579999990650251,40900.0
2008-03-31,3.530000037398993,3.660000154270848,3.530000037398993,3.579999990650251,34000.0
2008-04-01,3.560000009349748,3.680000135571351,3.560000009349748,3.660000154270848,43700.0
2008-04-02,3.670000144921099,3.700000116871854,3.640000172970344,3.640000172970344,22700.0
2008-04-03,3.6300001823200927,3.680000135571351,3.6199999532512575,3.6199999532512575,25600.0
2008-04-04,3.650000163620597,3.650000163620597,3.609999962601006,3.609999962601006,99400.0
2008-04-07,3.5999999719507545,3.750000070123112,3.5999999719507545,3.660000154270848,66800.0
2008-04-08,3.5999999719507545,3.650000163620597,3.5999999719507545,3.6199999532512575,34500.0
2008-04-09,3.640000172970344,3.670000144921099,3.6199999532512575,3.6300001823200927,17100.0
2008-04-10,3.609999962601006,3.650000163620597,3.609999962601006,3.640000172970344,17300.0
2008-04-11,3.650000163620597,3.670000144921099,3.650000163620597,3.650000163620597,10700.0
2008-04-14,3.640000172970344,3.640000172970344,3.609999962601006,3.6300001823200927,56300.0
2008-04-15,3.609999962601006,3.640000172970344,3.5999999719507545,3.5999999719507545,206900.0
2008-04-16,3.609999962601006,3.700000116871854,3.609999962601006,3.700000116871854,29900.0
2008-04-17,3.760000060773364,3.849999976625628,3.700000116871854,3.740000079472861,98500.0
2008-04-18,3.8399999859753775,3.8399999859753775,3.710000107522106,3.810000014024622,30600.0
2008-04-21,3.829999995325126,3.9100001589457225,3.810000014024622,3.849999976625628,13800.0
2008-04-22,3.9400001308964767,3.9400001308964767,3.80000002337437,3.810000014024622,43600.0
2008-04-23,3.80000002337437,3.80000002337437,3.700000116871854,3.7200000981723575,18800.0
2008-04-24,3.710000107522106,3.7200000981723575,3.6300001823200927,3.650000163620597,41500.0
2008-04-25,3.650000163620597,3.660000154270848,3.5999999719507545,3.650000163620597,12300.0
2008-04-28,3.790000032724119,3.890000177645218,3.7200000981723575,3.85999996727588,20100.0
2008-04-29,3.920000149595973,3.920000149595973,3.8200000046748737,3.8399999859753775,32000.0
2008-04-30,3.920000149595973,3.930000140246225,3.750000070123112,3.8200000046748737,58100.0
2008-05-01,3.80000002337437,3.849999976625628,3.670000144921099,3.849999976625628,38600.0
2008-05-02,3.710000107522106,3.770000051423616,3.6300001823200927,3.680000135571351,25100.0
2008-05-05,3.650000163620597,3.810000014024622,3.650000163620597,3.80000002337437,16100.0
2008-05-06,3.670000144921099,3.8200000046748737,3.6199999532512575,3.8200000046748737,20300.0
2008-05-07,3.670000144921099,3.7800000420738673,3.670000144921099,3.7800000420738673,10400.0
2008-05-08,3.770000051423616,3.829999995325126,3.770000051423616,3.7800000420738673,6500.0
2008-05-09,3.680000135571351,3.730000088822609,3.560000009349748,3.680000135571351,69900.0
2008-05-12,3.560000009349748,3.7800000420738673,3.560000009349748,3.750000070123112,41500.0
2008-05-13,3.6300001823200927,3.7200000981723575,3.6300001823200927,3.7200000981723575,11100.0
2008-05-14,3.700000116871854,3.730000088822609,3.700000116871854,3.700000116871854,18800.0
2008-05-15,3.700000116871854,3.700000116871854,3.640000172970344,3.6900001262216025,18500.0
2008-05-16,3.700000116871854,3.700000116871854,3.5999999719507545,3.5999999719507545,20000.0
2008-05-20,3.5699999999999994,3.640000172970344,3.530000037398993,3.540000028049245,35800.0
2008-05-21,3.530000037398993,3.589999981300503,3.45000011219698,3.589999981300503,1056500.0
2008-05-22,3.579999990650251,3.589999981300503,3.500000065448238,3.500000065448238,56500.0
2008-05-23,3.500000065448238,3.5200000467487413,3.470000093497483,3.500000065448238,716400.0
2008-05-26,3.500000065448238,3.5999999719507545,3.500000065448238,3.5100000560984896,11200.0
2008-05-27,3.5500000186994964,3.5699999999999994,3.500000065448238,3.540000028049245,15200.0
2008-05-28,3.5500000186994964,3.609999962601006,3.500000065448238,3.5699999999999994,56900.0
2008-05-29,3.5999999719507545,3.880000186994967,3.579999990650251,3.80000002337437,176200.0
2008-05-30,3.9100001589457225,3.9100001589457225,3.80000002337437,3.85999996727588,18800.0
2008-06-02,3.670000144921099,3.970000102847232,3.670000144921099,3.790000032724119,13800.0
2008-06-03,3.80000002337437,3.8399999859753775,3.790000032724119,3.80000002337437,4400.0
2008-06-04,3.680000135571351,3.7800000420738673,3.1300001729703446,3.7800000420738673,501200.0
2008-06-05,3.700000116871854,3.829999995325126,3.560000009349748,3.829999995325126,176100.0
2008-06-06,3.849999976625628,3.849999976625628,3.730000088822609,3.750000070123112,174600.0
2008-06-09,3.80000002337437,3.80000002337437,3.5699999999999994,3.5999999719507545,216500.0
2008-06-10,3.579999990650251,3.6199999532512575,3.5500000186994964,3.5699999999999994,468100.0
2008-06-11,3.5999999719507545,3.700000116871854,3.560000009349748,3.670000144921099,33000.0
2008-06-12,3.6300001823200927,3.700000116871854,3.5999999719507545,3.640000172970344,36300.0
2008-06-13,3.6900001262216025,3.6900001262216025,3.5999999719507545,3.5999999719507545,43100.0
2008-06-16,3.609999962601006,3.650000163620597,3.5999999719507545,3.6199999532512575,12300.0
2008-06-17,3.6199999532512575,3.700000116871854,3.5999999719507545,3.650000163620597,13600.0
2008-06-18,3.609999962601006,3.650000163620597,3.579999990650251,3.589999981300503,209700.0
2008-06-19,3.5999999719507545,3.6199999532512575,3.5500000186994964,3.589999981300503,99000.0
2008-06-20,3.560000009349748,3.5999999719507545,3.460000102847232,3.500000065448238,262000.0
2008-06-23,3.460000102847232,3.530000037398993,3.460000102847232,3.5100000560984896,12200.0
2008-06-24,3.5100000560984896,3.5100000560984896,3.45000011219698,3.45000011219698,36900.0
2008-06-25,3.45000011219698,3.4900000747979867,3.410000149595973,3.460000102847232,22400.0
2008-06-26,3.45000011219698,3.45000011219698,3.310000004674874,3.3199999953251256,101300.0
2008-06-27,3.310000004674874,3.310000004674874,3.300000014024622,3.310000004674874,5200.0
2008-06-30,3.45000011219698,3.4900000747979867,3.310000004674874,3.420000140246225,206400.0
2008-07-02,3.3199999953251256,3.329999985975377,3.079999981300503,3.260000051423616,48200.0
2008-07-03,3.200000107522106,3.310000004674874,3.0300000280492445,3.310000004674874,89000.0
2008-07-04,3.3399999766256285,3.530000037398993,3.200000107522106,3.359999957926132,62600.0
2008-07-07,3.260000051423616,3.329999985975377,3.1099999532512577,3.1099999532512577,49700.0
2008-07-08,3.1099999532512577,3.200000107522106,3.1099999532512577,3.170000135571351,33400.0
2008-07-09,3.1600001449210997,3.220000088822609,3.00000005609849,3.1300001729703446,153000.0
2008-07-10,3.150000154270848,3.2100000981723573,3.1099999532512577,3.200000107522106,30800.0
2008-07-11,3.220000088822609,3.270000042073867,3.170000135571351,3.250000060773364,31900.0
2008-07-14,3.270000042073867,3.300000014024622,3.150000154270848,3.1900001168718544,9500.0
2008-07-15,3.170000135571351,3.2300000794728607,2.910000140246225,3.220000088822609,108500.0
2008-07-16,3.200000107522106,3.380000177645219,3.200000107522106,3.359999957926132,48200.0
2008-07-17,3.4000001589457223,3.640000172970344,3.4000001589457223,3.5699999999999994,769000.0
2008-07-18,3.5500000186994964,3.6199999532512575,3.5500000186994964,3.579999990650251,329500.0
2008-07-21,3.589999981300503,3.5999999719507545,3.500000065448238,3.5699999999999994,36800.0
2008-07-22,3.609999962601006,3.609999962601006,3.5500000186994964,3.5699999999999994,5100.0
2008-07-23,3.579999990650251,3.589999981300503,3.500000065448238,3.500000065448238,37700.0
2008-07-24,3.5100000560984896,3.540000028049245,3.500000065448238,3.500000065448238,54100.0
2008-07-25,3.5100000560984896,3.5100000560984896,3.500000065448238,3.500000065448238,8700.0
2008-07-28,3.5200000467487413,3.5500000186994964,3.500000065448238,3.500000065448238,140000.0
2008-07-29,3.369999948576384,3.5200000467487413,3.369999948576384,3.5100000560984896,5200.0
2008-07-30,3.5200000467487413,3.5500000186994964,3.5100000560984896,3.5100000560984896,51300.0
2008-07-31,3.500000065448238,3.530000037398993,3.500000065448238,3.530000037398993,7200.0
2008-08-01,3.500000065448238,3.540000028049245,3.500000065448238,3.5100000560984896,2100.0
2008-08-05,3.500000065448238,3.680000135571351,3.500000065448238,3.680000135571351,10100.0
2008-08-06,3.670000144921099,3.670000144921099,3.500000065448238,3.530000037398993,7100.0
2008-08-07,3.5500000186994964,3.750000070123112,3.5500000186994964,3.750000070123112,19400.0
2008-08-08,3.790000032724119,3.80000002337437,3.579999990650251,3.750000070123112,4400.0
2008-08-11,3.8399999859753775,3.9400001308964767,3.8399999859753775,3.900000168295471,144500.0
2008-08-12,3.900000168295471,3.9100001589457225,3.849999976625628,3.869999957926132,202200.0
2008-08-13,3.890000177645218,3.890000177645218,3.750000070123112,3.750000070123112,11200.0
2008-08-14,3.650000163620597,3.750000070123112,3.650000163620597,3.750000070123112,4000.0
2008-08-15,3.8399999859753775,3.880000186994967,3.750000070123112,3.880000186994967,29300.0
2008-08-18,3.849999976625628,3.880000186994967,3.770000051423616,3.810000014024622,6800.0
2008-08-19,3.869999957926132,3.880000186994967,3.5500000186994964,3.5500000186994964,6800.0
2008-08-20,3.650000163620597,3.750000070123112,3.609999962601006,3.609999962601006,17200.0
2008-08-21,3.6900001262216025,3.700000116871854,3.34999996727588,3.5500000186994964,85600.0
2008-08-22,3.560000009349748,3.560000009349748,3.500000065448238,3.500000065448238,16500.0
2008-08-25,3.5699999999999994,3.609999962601006,3.5500000186994964,3.579999990650251,12400.0
2008-08-26,3.579999990650251,3.579999990650251,3.540000028049245,3.5699999999999994,150700.0
2008-08-27,3.5699999999999994,3.5699999999999994,3.5500000186994964,3.5699999999999994,45600.0
2008-08-28,3.5699999999999994,3.650000163620597,3.500000065448238,3.650000163620597,119000.0
2008-08-29,3.5999999719507545,3.6300001823200927,3.5500000186994964,3.5999999719507545,27700.0
2008-09-02,3.5200000467487413,3.640000172970344,3.500000065448238,3.5699999999999994,18100.0
2008-09-03,3.560000009349748,3.7200000981723575,3.5500000186994964,3.7200000981723575,199200.0
2008-09-04,3.750000070123112,4.079999999999999,3.700000116871854,3.700000116871854,467100.0
2008-09-05,3.750000070123112,3.849999976625628,3.750000070123112,3.80000002337437,5500.0
2008-09-08,3.80000002337437,3.950000121546728,3.770000051423616,3.930000140246225,155300.0
2008-09-09,3.869999957926132,4.0000000747979865,3.849999976625628,3.869999957926132,253200.0
2008-09-10,3.880000186994967,3.930000140246225,3.80000002337437,3.930000140246225,25800.0
2008-09-11,3.900000168295471,3.9400001308964767,3.900000168295471,3.9400001308964767,69000.0
2008-09-12,3.950000121546728,4.25000007947286,3.950000121546728,4.199999887803019,320000.0
2008-09-15,4.199999887803019,4.25000007947286,4.150000172970344,4.199999887803019,47100.0
2008-09-16,4.150000172970344,4.260000308541696,4.079999999999999,4.150000172970344,121100.0
2008-09-17,4.199999887803019,4.219999869103522,4.0000000747979865,4.0000000747979865,81800.0
2008-09-18,4.010000303866821,4.060000018699496,3.9100001589457225,4.02000005609849,25200.0
2008-09-19,4.150000172970344,4.219999869103522,4.010000303866821,4.150000172970344,123700.0
2008-09-22,4.060000018699496,4.190000135571351,4.010000303866821,4.079999999999999,66400.0
2008-09-23,4.060000018699496,4.099999981300503,4.0000000747979865,4.060000018699496,1033200.0
2008-09-24,4.110000210369338,4.25000007947286,4.110000210369338,4.199999887803019,41200.0
2008-09-25,4.2399998504040255,4.330000004674874,4.230000098172358,4.300000271142702,303900.0
2008-09-26,4.159999925202013,4.2399998504040255,4.119999962601006,4.150000172970344,13500.0
2008-09-29,4.119999962601006,4.119999962601006,3.900000168295471,3.9400001308964767,33800.0
2008-09-30,3.970000102847232,4.030000285167325,3.900000168295471,3.920000149595973,38200.0
2008-10-01,3.9100001589457225,3.950000121546728,3.4000001589457223,3.80000002337437,301800.0
2008-10-02,3.80000002337437,3.849999976625628,3.540000028049245,3.5699999999999994,181200.0
2008-10-03,3.5999999719507545,3.7200000981723575,3.5500000186994964,3.5699999999999994,738500.0
2008-10-06,3.500000065448238,3.500000065448238,3.250000060773364,3.250000060773364,107200.0
2008-10-07,3.300000014024622,3.5100000560984896,3.300000014024622,3.380000177645219,360200.0
2008-10-08,3.200000107522106,3.39000016829547,3.200000107522106,3.250000060773364,501600.0
2008-10-09,3.2800000327241188,3.420000140246225,3.050000009349748,3.050000009349748,41100.0
2008-10-10,3.0200000373989933,3.0200000373989933,2.49000005609849,2.8800001682954703,322400.0
2008-10-14,3.0100000467487416,3.200000107522106,2.8299999766256287,2.9700000841477348,396700.0
2008-10-15,2.94000011219698,3.0200000373989933,2.8599999485763834,2.900000149595974,11000.0
2008-10-16,2.900000149595974,2.910000140246225,2.7600000420738677,2.8000000046748736,238500.0
2008-10-17,2.8599999485763834,2.9800000747979865,2.819999985975377,2.819999985975377,32500.0
2008-10-20,2.900000149595974,3.1800001262216027,2.900000149595974,3.150000154270848,627800.0
2008-10-21,3.170000135571351,3.5500000186994964,3.170000135571351,3.5200000467487413,307400.0
2008-10-22,3.5500000186994964,3.5500000186994964,3.1800001262216027,3.359999957926132,34600.0
2008-10-23,3.380000177645219,3.4000001589457223,3.2100000981723573,3.39000016829547,115200.0
2008-10-24,3.1600001449210997,3.310000004674874,3.1300001729703446,3.250000060773364,304900.0
2008-10-27,3.290000023374371,3.290000023374371,3.1400001636205963,3.150000154270848,219400.0
2008-10-28,3.2400000701231124,3.2400000701231124,3.050000009349748,3.1600001449210997,448000.0
2008-10-29,3.1900001168718544,3.579999990650251,3.1800001262216027,3.500000065448238,75600.0
2008-10-30,3.410000149595973,3.560000009349748,3.369999948576384,3.5500000186994964,191100.0
2008-10-31,3.670000144921099,3.670000144921099,3.170000135571351,3.300000014024622,158200.0
2008-11-03,3.300000014024622,3.500000065448238,3.1900001168718544,3.45000011219698,63000.0
2008-11-04,3.4900000747979867,3.540000028049245,3.4900000747979867,3.500000065448238,8600.0
2008-11-05,3.460000102847232,3.900000168295471,3.460000102847232,3.680000135571351,110100.0
2008-11-06,3.810000014024622,3.810000014024622,3.650000163620597,3.680000135571351,16500.0
2008-11-07,3.609999962601006,3.609999962601006,3.500000065448238,3.5999999719507545,15900.0
2008-11-10,3.6199999532512575,3.650000163620597,3.5999999719507545,3.5999999719507545,31700.0
2008-11-11,3.5999999719507545,3.640000172970344,3.5699999999999994,3.5999999719507545,90200.0
2008-11-12,3.6199999532512575,3.6199999532512575,3.5699999999999994,3.5999999719507545,87100.0
2008-11-13,3.589999981300503,3.5999999719507545,3.500000065448238,3.540000028049245,102100.0
2008-11-14,3.410000149595973,3.45000011219698,3.2400000701231124,3.250000060773364,154900.0
2008-11-17,3.300000014024622,3.300000014024622,3.250000060773364,3.300000014024622,4300.0
2008-11-18,3.250000060773364,3.34999996727588,3.2100000981723573,3.220000088822609,22400.0
2008-11-19,3.1600001449210997,3.290000023374371,2.9800000747979865,3.00000005609849,58600.0
2008-11-20,2.7800000233743707,3.1199999439015094,2.750000051423616,2.94000011219698,334100.0
2008-11-21,2.9600000934974835,3.150000154270848,2.8000000046748736,3.150000154270848,40900.0
2008-11-24,3.1099999532512577,3.1099999532512577,2.849999957926132,3.0699999906502518,125300.0
2008-11-25,3.0100000467487416,3.1400001636205963,2.950000102847232,3.0200000373989933,15500.0
2008-11-26,2.7600000420738677,3.1199999439015094,2.7600000420738677,3.050000009349748,26200.0
2008-11-27,3.0699999906502518,3.150000154270848,3.06,3.1300001729703446,137600.0
2008-11-28,3.170000135571351,3.34999996727588,3.170000135571351,3.300000014024622,36100.0
2008-12-01,3.290000023374371,3.540000028049245,3.290000023374371,3.480000084147735,29300.0
2008-12-02,3.470000093497483,3.480000084147735,3.34999996727588,3.4000001589457223,75200.0
2008-12-03,3.359999957926132,3.420000140246225,3.359999957926132,3.4000001589457223,141200.0
2008-12-04,3.39000016829547,3.4400001215467286,3.2800000327241188,3.329999985975377,34800.0
2008-12-05,3.480000084147735,3.4900000747979867,3.300000014024622,3.4000001589457223,35200.0
2008-12-08,3.4000001589457223,3.5500000186994964,3.359999957926132,3.5500000186994964,280800.0
2008-12-09,3.5999999719507545,3.5999999719507545,3.5500000186994964,3.5500000186994964,14400.0
2008-12-10,3.5500000186994964,3.6199999532512575,3.5500000186994964,3.6199999532512575,40500.0
2008-12-11,3.579999990650251,3.589999981300503,3.579999990650251,3.579999990650251,4100.0
2008-12-12,3.410000149595973,3.530000037398993,3.4000001589457223,3.530000037398993,6700.0
2008-12-15,3.650000163620597,3.650000163620597,3.500000065448238,3.5200000467487413,39800.0
2008-12-16,3.5100000560984896,3.540000028049245,3.500000065448238,3.5200000467487413,21700.0
2008-12-17,3.5200000467487413,3.5200000467487413,3.5200000467487413,3.5200000467487413,100.0
2008-12-18,3.530000037398993,3.540000028049245,3.480000084147735,3.500000065448238,326700.0
2008-12-19,3.5100000560984896,3.5500000186994964,3.5100000560984896,3.540000028049245,47400.0
2008-12-22,3.500000065448238,3.579999990650251,3.500000065448238,3.5699999999999994,273700.0
2008-12-23,3.650000163620597,3.680000135571351,3.5500000186994964,3.579999990650251,74200.0
2008-12-24,3.589999981300503,3.660000154270848,3.5500000186994964,3.579999990650251,15700.0
2008-12-29,3.80000002337437,3.980000093497483,3.5699999999999994,3.640000172970344,13900.0
2008-12-30,3.609999962601006,3.700000116871854,3.5500000186994964,3.609999962601006,49600.0
2008-12-31,3.5999999719507545,3.6300001823200927,3.5500000186994964,3.560000009349748,38600.0
2009-01-02,3.560000009349748,3.579999990650251,3.560000009349748,3.560000009349748,6600.0
2009-01-05,3.5699999999999994,3.5699999999999994,3.500000065448238,3.500000065448238,28900.0
2009-01-06,3.5100000560984896,3.5999999719507545,3.5100000560984896,3.5500000186994964,93300.0
2009-01-07,3.460000102847232,3.5500000186994964,3.4000001589457223,3.480000084147735,32300.0
2009-01-08,3.39000016829547,3.4000001589457223,3.34999996727588,3.34999996727588,9000.0
2009-01-09,3.34999996727588,3.45000011219698,3.34999996727588,3.359999957926132,25800.0
2009-01-12,3.34999996727588,3.410000149595973,3.329999985975377,3.4000001589457223,75700.0
2009-01-13,3.3199999953251256,3.45000011219698,3.3199999953251256,3.45000011219698,64200.0
2009-01-14,3.420000140246225,3.4900000747979867,3.39000016829547,3.4900000747979867,31100.0
2009-01-15,3.45000011219698,3.500000065448238,3.39000016829547,3.39000016829547,29400.0
2009-01-16,3.359999957926132,3.369999948576384,3.270000042073867,3.369999948576384,13600.0
2009-01-19,3.39000016829547,3.410000149595973,3.3199999953251256,3.329999985975377,4800.0
2009-01-20,3.3399999766256285,3.410000149595973,3.300000014024622,3.4000001589457223,25200.0
2009-01-21,3.310000004674874,3.4000001589457223,3.2100000981723573,3.220000088822609,16100.0
2009-01-22,3.39000016829547,3.39000016829547,3.3199999953251256,3.34999996727588,414900.0
2009-01-23,3.329999985975377,3.39000016829547,3.2300000794728607,3.39000016829547,4900.0
2009-01-26,3.380000177645219,3.380000177645219,3.270000042073867,3.310000004674874,163600.0
2009-01-27,3.380000177645219,3.380000177645219,3.3399999766256285,3.3399999766256285,500.0
2009-01-28,3.420000140246225,3.430000130896477,3.34999996727588,3.34999996727588,12600.0
2009-01-29,3.380000177645219,3.4000001589457223,3.380000177645219,3.380000177645219,302300.0
2009-01-30,3.2800000327241188,3.34999996727588,3.2800000327241188,3.3199999953251256,208900.0
2009-02-02,3.2400000701231124,3.380000177645219,3.2400000701231124,3.380000177645219,4200.0
2009-02-03,3.310000004674874,3.5100000560984896,3.310000004674874,3.470000093497483,14700.0
2009-02-04,3.430000130896477,3.460000102847232,3.430000130896477,3.4400001215467286,31100.0
2009-02-05,3.34999996727588,3.45000011219698,3.34999996727588,3.45000011219698,45200.0
2009-02-06,3.4400001215467286,3.480000084147735,3.410000149595973,3.4400001215467286,44400.0
2009-02-09,3.4000001589457223,3.460000102847232,3.4000001589457223,3.45000011219698,34800.0
2009-02-10,3.4400001215467286,3.540000028049245,3.4400001215467286,3.5200000467487413,5100.0
2009-02-11,3.2800000327241188,3.500000065448238,3.2800000327241188,3.500000065448238,3000.0
2009-02-12,3.359999957926132,3.500000065448238,3.359999957926132,3.39000016829547,13500.0
2009-02-13,3.329999985975377,3.45000011219698,3.270000042073867,3.3199999953251256,26500.0
2009-02-17,3.4000001589457223,3.4000001589457223,3.300000014024622,3.300000014024622,12200.0
2009-02-18,3.300000014024622,3.300000014024622,3.200000107522106,3.250000060773364,19900.0
2009-02-19,3.2400000701231124,3.2400000701231124,3.079999981300503,3.079999981300503,2000.0
2009-02-20,3.0899999719507543,3.0899999719507543,2.819999985975377,2.900000149595974,25700.0
2009-02-23,2.9300001215467284,2.9300001215467284,2.900000149595974,2.900000149595974,218300.0
2009-02-24,2.900000149595974,2.9300001215467284,2.7600000420738677,2.900000149595974,197000.0
2009-02-25,2.9300001215467284,2.950000102847232,2.910000140246225,2.950000102847232,9600.0
2009-02-26,2.990000065448238,2.990000065448238,2.9200001308964767,2.9300001215467284,41700.0
2009-02-27,2.950000102847232,2.950000102847232,2.900000149595974,2.94000011219698,43700.0
2009-03-02,2.9300001215467284,2.950000102847232,2.8099999953251253,2.8099999953251253,200300.0
2009-03-03,2.790000014024623,2.8000000046748736,2.710000088822609,2.750000051423616,73700.0
2009-03-04,2.8000000046748736,2.8099999953251253,2.7600000420738677,2.8000000046748736,43600.0
2009-03-05,2.8399999672758804,2.8399999672758804,2.750000051423616,2.750000051423616,5500.0
2009-03-06,2.750000051423616,2.790000014024623,2.710000088822609,2.740000060773364,14100.0
2009-03-09,2.7300000701231126,2.8399999672758804,2.7300000701231126,2.8399999672758804,34300.0
2009-03-10,2.7200000794728605,2.8800001682954703,2.7200000794728605,2.7800000233743707,12900.0
2009-03-11,2.9200001308964767,3.079999981300503,2.900000149595974,3.079999981300503,433800.0
2009-03-12,3.050000009349748,3.170000135571351,3.050000009349748,3.150000154270848,30100.0
2009-03-13,3.170000135571351,3.260000051423616,3.170000135571351,3.250000060773364,12000.0
2009-03-16,3.300000014024622,3.34999996727588,3.300000014024622,3.3199999953251256,30300.0
2009-03-17,3.3199999953251256,3.39000016829547,3.3199999953251256,3.3199999953251256,27900.0
2009-03-18,3.3199999953251256,3.34999996727588,3.3199999953251256,3.3199999953251256,15600.0
2009-03-19,3.329999985975377,3.359999957926132,3.3199999953251256,3.3199999953251256,9600.0
2009-03-20,3.3199999953251256,3.3199999953251256,3.3199999953251256,3.3199999953251256,6500.0
2009-03-23,3.329999985975377,3.4000001589457223,3.310000004674874,3.359999957926132,33800.0
2009-03-24,3.410000149595973,3.5500000186994964,3.410000149595973,3.500000065448238,30800.0
2009-03-25,3.589999981300503,3.6300001823200927,3.500000065448238,3.5500000186994964,20200.0
2009-03-26,3.5500000186994964,3.650000163620597,3.5500000186994964,3.6300001823200927,22300.0
2009-03-27,3.680000135571351,3.80000002337437,3.680000135571351,3.750000070123112,20200.0
2009-03-30,3.8399999859753775,3.8399999859753775,3.660000154270848,3.660000154270848,142300.0
2009-03-31,3.650000163620597,3.700000116871854,3.500000065448238,3.5999999719507545,29500.0
2009-04-01,3.5999999719507545,3.869999957926132,3.5999999719507545,3.869999957926132,363800.0
2009-04-02,3.810000014024622,3.900000168295471,3.650000163620597,3.880000186994967,773500.0
2009-04-03,3.8200000046748737,3.85999996727588,3.80000002337437,3.849999976625628,10700.0
2009-04-06,3.849999976625628,3.849999976625628,3.700000116871854,3.790000032724119,59300.0
2009-04-07,3.750000070123112,3.849999976625628,3.750000070123112,3.849999976625628,12800.0
2009-04-08,3.880000186994967,3.980000093497483,3.849999976625628,3.900000168295471,388200.0
2009-04-09,3.930000140246225,4.25000007947286,3.930000140246225,4.079999999999999,88400.0
2009-04-13,3.990000084147735,4.199999887803019,3.930000140246225,3.950000121546728,24200.0
2009-04-14,3.920000149595973,4.0000000747979865,3.900000168295471,3.990000084147735,580700.0
2009-04-15,4.070000247768332,4.070000247768332,3.950000121546728,4.02000005609849,163300.0
2009-04-16,4.0000000747979865,4.0000000747979865,3.930000140246225,3.950000121546728,39100.0
2009-04-17,4.0000000747979865,4.0000000747979865,3.950000121546728,3.990000084147735,29600.0
2009-04-20,3.990000084147735,3.990000084147735,3.8399999859753775,3.9400001308964767,21100.0
2009-04-21,3.710000107522106,3.849999976625628,3.710000107522106,3.760000060773364,5800.0
2009-04-22,3.730000088822609,3.80000002337437,3.650000163620597,3.6900001262216025,212900.0
2009-04-23,3.6199999532512575,3.770000051423616,3.6199999532512575,3.750000070123112,111900.0
2009-04-24,3.750000070123112,3.920000149595973,3.750000070123112,3.900000168295471,130700.0
2009-04-27,3.7200000981723575,3.9100001589457225,3.710000107522106,3.900000168295471,112400.0
2009-04-28,3.900000168295471,3.9400001308964767,3.900000168295471,3.9400001308964767,1400.0
2009-04-29,3.930000140246225,4.099999981300503,3.9100001589457225,3.920000149595973,46100.0
2009-04-30,4.0000000747979865,4.0000000747979865,3.880000186994967,3.880000186994967,75100.0
2009-05-01,3.900000168295471,4.0000000747979865,3.900000168295471,3.9100001589457225,217900.0
2009-05-04,3.970000102847232,3.970000102847232,3.900000168295471,3.920000149595973,75900.0
2009-05-05,3.9100001589457225,3.930000140246225,3.900000168295471,3.900000168295471,23500.0
2009-05-06,3.900000168295471,3.920000149595973,3.900000168295471,3.9100001589457225,58000.0
2009-05-07,3.930000140246225,3.930000140246225,3.880000186994967,3.9100001589457225,10400.0
2009-05-08,3.849999976625628,3.9100001589457225,3.80000002337437,3.900000168295471,7000.0
2009-05-11,3.920000149595973,4.150000172970344,3.920000149595973,4.119999962601006,61700.0
2009-05-12,4.159999925202013,4.199999887803019,4.010000303866821,4.060000018699496,30700.0
2009-05-13,4.0000000747979865,4.0000000747979865,3.85999996727588,3.9400001308964767,14800.0
2009-05-14,3.96000011219698,3.96000011219698,3.85999996727588,3.9100001589457225,11000.0
2009-05-15,3.9100001589457225,4.0000000747979865,3.900000168295471,3.9100001589457225,26100.0
2009-05-19,3.930000140246225,3.950000121546728,3.900000168295471,3.930000140246225,41800.0
2009-05-20,3.920000149595973,3.950000121546728,3.900000168295471,3.9100001589457225,35100.0
2009-05-21,4.0000000747979865,4.0000000747979865,3.900000168295471,3.9100001589457225,52300.0
2009-05-22,3.920000149595973,3.930000140246225,3.900000168295471,3.930000140246225,234400.0
2009-05-25,3.950000121546728,3.950000121546728,3.880000186994967,3.900000168295471,191500.0
2009-05-26,3.900000168295471,3.900000168295471,3.880000186994967,3.900000168295471,5100.0
2009-05-27,3.880000186994967,3.900000168295471,3.85999996727588,3.900000168295471,23000.0
2009-05-28,3.9400001308964767,4.290000042073867,3.920000149595973,4.25000007947286,741600.0
2009-05-29,4.389999948576383,4.389999948576383,4.2399998504040255,4.300000271142702,555100.0
2009-06-01,4.380000196344716,4.380000196344716,4.2399998504040255,4.25000007947286,115300.0
2009-06-02,4.300000271142702,4.400000177645219,4.25000007947286,4.300000271142702,80200.0
2009-06-03,4.380000196344716,4.449999892477893,4.330000004674874,4.389999948576383,89400.0
2009-06-04,4.349999985975377,4.449999892477893,4.330000004674874,4.380000196344716,27700.0
2009-06-05,4.380000196344716,4.65999993455176,4.380000196344716,4.520000065448238,955700.0
2009-06-08,4.500000084147735,4.550000275817577,4.449999892477893,4.489999855078899,92600.0
2009-06-09,4.489999855078899,4.650000182320093,4.489999855078899,4.57000025711808,585900.0
2009-06-10,4.639999953251258,4.639999953251258,4.489999855078899,4.520000065448238,62000.0
2009-06-11,4.51000031321657,4.520000065448238,4.469999873778396,4.469999873778396,21200.0
2009-06-12,4.590000238418583,4.590000238418583,4.380000196344716,4.449999892477893,9100.0
2009-06-15,4.460000121546728,4.460000121546728,4.400000177645219,4.449999892477893,7200.0
2009-06-16,4.540000046748741,4.540000046748741,4.400000177645219,4.420000158945721,15600.0
2009-06-17,4.400000177645219,4.469999873778396,4.25000007947286,4.300000271142702,74900.0
2009-06-18,4.389999948576383,4.42999991117739,4.2399998504040255,4.400000177645219,97000.0
2009-06-19,4.449999892477893,4.580000009349748,4.449999892477893,4.580000009349748,155200.0
2009-06-22,4.580000009349748,4.580000009349748,4.300000271142702,4.42999991117739,10700.0
2009-06-23,4.349999985975377,4.6199999719507545,4.349999985975377,4.500000084147735,28000.0
2009-06-24,4.500000084147735,4.550000275817577,4.480000102847232,4.550000275817577,65200.0
2009-06-25,4.500000084147735,4.599999990650251,4.349999985975377,4.550000275817577,136700.0
2009-06-26,4.550000275817577,4.560000028049244,4.449999892477893,4.550000275817577,144600.0
2009-06-29,4.599999990650251,4.599999990650251,4.449999892477893,4.449999892477893,61100.0
2009-06-30,4.540000046748741,4.540000046748741,4.400000177645219,4.449999892477893,27300.0
2009-07-02,4.449999892477893,4.51000031321657,4.420000158945721,4.500000084147735,32300.0
2009-07-03,4.409999929876887,4.500000084147735,4.409999929876887,4.500000084147735,5000.0
2009-07-06,4.500000084147735,4.500000084147735,4.400000177645219,4.409999929876887,15500.0
2009-07-07,4.409999929876887,4.500000084147735,4.360000215044212,4.420000158945721,52200.0
2009-07-08,4.460000121546728,4.460000121546728,4.179999906502515,4.400000177645219,108500.0
2009-07-09,4.400000177645219,4.409999929876887,4.280000289842199,4.3100000233743705,41400.0
2009-07-10,4.3100000233743705,4.349999985975377,4.300000271142702,4.349999985975377,123200.0
2009-07-13,4.300000271142702,4.380000196344716,4.230000098172358,4.349999985975377,231800.0
2009-07-14,4.300000271142702,4.440000140246225,4.300000271142702,4.440000140246225,45600.0
2009-07-15,4.449999892477893,4.469999873778396,4.400000177645219,4.449999892477893,125100.0
2009-07-16,4.420000158945721,4.449999892477893,4.36999996727588,4.449999892477893,34800.0
2009-07-17,4.409999929876887,4.449999892477893,4.409999929876887,4.449999892477893,56000.0
2009-07-20,4.409999929876887,4.449999892477893,4.409999929876887,4.449999892477893,28600.0
2009-07-21,4.42999991117739,4.42999991117739,4.42999991117739,4.42999991117739,2200.0
2009-07-22,4.400000177645219,4.400000177645219,4.349999985975377,4.400000177645219,31700.0
2009-07-23,4.349999985975377,4.42999991117739,4.300000271142702,4.400000177645219,102800.0
2009-07-24,4.380000196344716,4.400000177645219,4.300000271142702,4.389999948576383,286100.0
2009-07-27,4.380000196344716,4.380000196344716,4.340000233743709,4.380000196344716,38400.0
2009-07-28,4.300000271142702,4.389999948576383,4.300000271142702,4.340000233743709,8600.0
2009-07-29,4.320000252443205,4.400000177645219,4.290000042073867,4.389999948576383,10600.0
2009-07-30,4.36999996727588,4.599999990650251,4.36999996727588,4.449999892477893,147100.0
2009-07-31,4.400000177645219,4.440000140246225,4.389999948576383,4.42999991117739,57900.0
2009-08-04,4.440000140246225,4.449999892477893,4.300000271142702,4.320000252443205,126500.0
2009-08-05,4.260000308541696,4.349999985975377,4.25000007947286,4.25000007947286,5600.0
2009-08-06,4.25000007947286,4.290000042073867,4.25000007947286,4.260000308541696,36000.0
2009-08-07,4.300000271142702,4.330000004674874,4.260000308541696,4.330000004674874,142200.0
2009-08-10,4.349999985975377,4.349999985975377,4.300000271142702,4.330000004674874,317500.0
2009-08-11,4.389999948576383,4.400000177645219,4.320000252443205,4.330000004674874,8000.0
2009-08-12,4.380000196344716,4.400000177645219,4.360000215044212,4.389999948576383,13100.0
2009-08-13,4.400000177645219,4.400000177645219,4.330000004674874,4.330000004674874,27700.0
2009-08-14,4.400000177645219,4.730000107522105,4.349999985975377,4.599999990650251,553500.0
2009-08-17,4.599999990650251,4.599999990650251,4.500000084147735,4.520000065448238,21800.0
2009-08-18,4.500000084147735,4.520000065448238,4.489999855078899,4.500000084147735,613900.0
2009-08-19,4.500000084147735,4.650000182320093,4.500000084147735,4.599999990650251,110000.0
2009-08-20,4.57000025711808,4.580000009349748,4.520000065448238,4.580000009349748,361200.0
2009-08-21,4.520000065448238,4.599999990650251,4.520000065448238,4.57000025711808,11300.0
2009-08-24,4.560000028049244,4.630000201019589,4.560000028049244,4.610000219719086,192800.0
2009-08-25,4.599999990650251,4.679999915852264,4.599999990650251,4.670000163620596,28700.0
2009-08-26,4.639999953251258,4.6900001449211,4.590000238418583,4.670000163620596,121500.0
2009-08-27,4.650000182320093,4.949999901827641,4.650000182320093,4.900000186994967,50100.0
2009-08-28,4.92,5.18,4.85,5.1,62062.0
2009-08-31,4.88,5.2,4.62,4.9,137534.0
2009-09-01,4.8,4.83,4.7,4.74,348384.0
2009-09-02,4.75,4.75,4.7,4.73,13150.0
2009-09-03,4.7,4.74,4.65,4.72,294549.0
2009-09-04,4.73,4.8,4.67,4.77,53405.0
2009-09-08,4.7,4.9,4.7,4.81,152360.0
2009-09-09,4.9,5.1,4.81,5.01,446503.0
2009-09-10,5.1,5.49,5.05,5.44,1333174.0
2009-09-11,5.65,5.75,5.5,5.65,573013.0
2009-09-14,5.6,5.6,5.45,5.45,130039.0
2009-09-15,5.4,5.7,5.4,5.65,335271.0
2009-09-16,5.7,5.78,5.61,5.75,270330.0
2009-09-17,5.75,5.81,5.68,5.72,540979.0
2009-09-18,5.7,5.9,4.54,5.72,403574.0
2009-09-21,5.7,5.84,5.67,5.75,71683.0
2009-09-22,5.75,5.75,5.71,5.75,81297.0
2009-09-23,5.72,5.75,5.67,5.75,465879.0
2009-09-24,5.79,5.83,5.75,5.8,47087.0
2009-09-25,5.83,6.0,5.75,5.87,1841367.0
2009-09-28,6.0,6.25,5.95,6.06,861203.0
2009-09-29,5.85,6.13,5.67,6.11,528303.0
2009-09-30,6.09,6.15,5.89,5.9,385562.0
2009-10-01,6.1,6.12,5.9,5.95,212417.0
2009-10-02,5.9,5.94,5.83,5.94,266458.0
2009-10-05,6.0,6.1,5.95,5.97,307286.0
2009-10-06,6.0,6.1,5.75,5.97,252893.0
2009-10-07,6.0,6.0,5.91,5.99,50074.0
2009-10-08,5.99,6.0,5.9,5.96,182798.0
2009-10-09,5.89,5.94,5.84,5.9,91115.0
2009-10-13,5.86,5.92,5.76,5.86,108867.0
2009-10-14,5.9,5.9,5.85,5.85,48804.0
2009-10-15,5.86,5.9,5.75,5.79,132525.0
2009-10-16,5.76,5.82,5.73,5.79,17454.0
2009-10-19,5.76,5.85,5.75,5.85,32505.0
2009-10-20,5.84,5.9,5.76,5.81,59857.0
2009-10-21,5.76,5.9,5.76,5.87,65328.0
2009-10-22,5.88,5.88,5.76,5.82,158672.0
2009-10-23,5.82,5.82,5.65,5.7,37845.0
2009-10-26,5.7,5.78,5.65,5.65,25326.0
2009-10-27,5.65,5.74,5.65,5.71,23756.0
2009-10-28,5.74,5.75,5.51,5.63,137834.0
2009-10-29,5.69,5.79,5.6,5.75,87930.0
2009-10-30,5.75,5.75,5.6,5.61,56226.0
2009-11-02,5.63,5.65,5.54,5.6,96038.0
2009-11-03,5.55,5.65,5.47,5.63,100450.0
2009-11-04,5.6,5.75,5.6,5.72,77498.0
2009-11-05,5.75,5.77,5.65,5.65,106309.0
2009-11-06,5.69,5.69,5.6,5.62,40715.0
2009-11-09,5.65,5.8,5.6,5.66,193166.0
2009-11-10,5.66,5.69,5.65,5.65,7986.0
2009-11-11,5.7,5.75,5.67,5.73,649219.0
2009-11-12,5.8,5.8,5.65,5.66,103424.0
2009-11-13,5.65,5.73,5.65,5.68,7061.0
2009-11-16,5.75,5.75,5.66,5.68,43026.0
2009-11-17,5.71,5.75,5.63,5.66,107376.0
2009-11-18,5.68,5.68,5.54,5.64,28818.0
2009-11-19,5.68,5.68,5.5,5.59,337151.0
2009-11-20,5.54,5.54,5.33,5.33,117416.0
2009-11-23,5.32,5.4,5.25,5.35,68867.0
2009-11-24,5.35,5.35,5.28,5.34,59550.0
2009-11-25,5.33,5.46,5.32,5.37,15392.0
2009-11-26,5.32,5.32,5.27,5.27,6747.0
2009-11-27,5.27,5.28,5.17,5.2,42785.0
2009-11-30,5.25,5.27,5.2,5.2,334347.0
2009-12-01,5.2,5.7,5.2,5.59,324822.0
2009-12-02,5.75,5.75,5.47,5.58,226324.0
2009-12-03,5.57,5.6,5.55,5.6,85123.0
2009-12-04,5.67,5.67,5.4,5.6,108616.0
2009-12-07,5.55,5.6,5.5,5.53,69540.0
2009-12-08,5.5,5.6,5.3,5.59,700158.0
2009-12-09,5.51,5.58,5.4,5.58,67629.0
2009-12-10,5.56,5.7,5.55,5.66,41742.0
2009-12-11,5.7,5.7,5.56,5.64,89460.0
2009-12-14,5.65,6.07,5.65,6.0,234045.0
2009-12-15,6.0,6.0,5.85,5.85,18889.0
2009-12-16,5.9,6.15,5.9,6.14,44138.0
2009-12-17,6.15,6.15,6.0,6.08,31708.0
2009-12-18,6.15,6.19,6.08,6.11,20076.0
2009-12-21,6.1,6.15,6.02,6.13,68265.0
2009-12-22,6.12,6.19,6.01,6.16,306324.0
2009-12-23,6.2,6.22,6.15,6.16,27110.0
2009-12-24,6.2,6.24,6.15,6.16,11972.0
2009-12-29,6.16,6.38,6.15,6.26,36307.0
2009-12-30,6.3,6.35,6.25,6.27,144457.0
2009-12-31,6.3,6.35,6.25,6.32,24039.0
2010-01-04,6.35,6.35,6.15,6.28,30882.0
2010-01-05,6.28,6.31,6.15,6.28,182405.0
2010-01-06,6.25,6.27,6.2,6.22,127060.0
2010-01-07,6.22,6.32,6.18,6.18,55421.0
2010-01-08,6.25,6.3,6.2,6.27,109546.0
2010-01-11,6.28,6.43,6.2,6.41,173751.0
2010-01-12,6.4,6.6,6.4,6.55,452508.0
2010-01-13,6.59,6.7,6.5,6.7,830240.0
2010-01-14,6.7,6.8,6.6,6.67,487109.0
2010-01-15,6.65,6.65,6.45,6.51,1051560.0
2010-01-18,6.52,6.63,6.51,6.52,18738.0
2010-01-19,6.51,6.55,6.43,6.44,27052.0
2010-01-20,6.4,6.42,6.16,6.42,575940.0
2010-01-21,6.37,6.43,6.2,6.39,39021.0
2010-01-22,6.3,6.38,6.21,6.36,124162.0
2010-01-25,6.4,6.5,6.4,6.4,77728.0
2010-01-26,6.42,6.45,6.36,6.44,46605.0
2010-01-27,6.44,6.45,6.35,6.4,77216.0
2010-01-28,6.44,6.44,6.3,6.41,56528.0
2010-01-29,6.43,6.44,6.32,6.32,199569.0
2010-02-01,6.3,6.38,6.28,6.35,132398.0
2010-02-02,6.38,6.4,6.3,6.38,694127.0
2010-02-03,6.33,6.4,6.25,6.25,555489.0
2010-02-04,6.25,6.28,6.0,6.25,231108.0
2010-02-05,6.25,6.3,6.1,6.29,93714.0
2010-02-08,6.26,6.38,6.18,6.28,64834.0
2010-02-09,6.27,6.49,6.19,6.44,104236.0
2010-02-10,6.4,6.48,6.35,6.45,20622.0
2010-02-11,6.41,6.45,6.4,6.44,36980.0
2010-02-12,6.43,6.45,6.39,6.42,8632.0
2010-02-16,6.43,6.44,6.32,6.42,72520.0
2010-02-17,6.41,6.42,6.27,6.31,62810.0
2010-02-18,6.29,6.29,6.2,6.21,13493.0
2010-02-19,6.21,6.24,6.17,6.18,20757.0
2010-02-22,6.21,6.21,6.14,6.17,69171.0
2010-02-23,6.15,6.15,5.98,6.1,148313.0
2010-02-24,6.01,6.47,6.0,6.37,353975.0
2010-02-25,6.3,6.43,6.21,6.4,94665.0
2010-02-26,6.38,6.58,6.33,6.53,273366.0
2010-03-01,6.6,6.65,6.39,6.46,22601.0
2010-03-02,6.55,6.55,6.39,6.45,25736.0
2010-03-03,6.5,6.5,6.38,6.4,10020.0
2010-03-04,6.41,6.41,6.3,6.31,8525.0
2010-03-05,6.36,6.36,6.27,6.33,72853.0
2010-03-08,6.35,6.35,6.23,6.33,46201.0
2010-03-09,6.34,6.35,6.25,6.35,63115.0
2010-03-10,6.35,6.4,6.2,6.4,190475.0
2010-03-11,6.2,6.35,6.2,6.32,161492.0
2010-03-12,6.31,6.31,6.22,6.26,43155.0
2010-03-15,6.25,6.3,6.1,6.18,77035.0
2010-03-16,6.25,6.4,6.25,6.3,39138.0
2010-03-17,6.3,6.43,6.3,6.43,45488.0
2010-03-18,6.5,6.65,6.4,6.49,39990.0
2010-03-19,6.5,6.55,6.35,6.38,20253.0
2010-03-22,6.44,6.44,6.3,6.35,45216.0
2010-03-23,6.35,6.45,6.35,6.45,17944.0
2010-03-24,6.47,6.54,6.47,6.52,67893.0
2010-03-25,6.5,6.8,6.5,6.8,117779.0
2010-03-26,6.8,6.95,6.8,6.82,44267.0
2010-03-29,6.85,6.88,6.7,6.7,22844.0
2010-03-30,6.7,6.76,6.55,6.59,18501.0
2010-03-31,6.62,6.65,6.37,6.56,54159.0
2010-04-01,6.55,6.55,6.41,6.5,42453.0
2010-04-05,6.47,6.5,6.37,6.4,41057.0
2010-04-06,6.2,6.34,6.15,6.34,618063.0
2010-04-07,6.3,6.4,6.2,6.39,82900.0
2010-04-08,6.39,6.4,6.2,6.4,48424.0
2010-04-09,6.39,6.4,6.28,6.33,69854.0
2010-04-12,6.22,6.36,6.22,6.31,19855.0
2010-04-13,6.25,6.35,6.25,6.32,3352.0
2010-04-14,6.35,6.35,6.29,6.3,37004.0
2010-04-15,6.27,6.35,6.27,6.35,1983.0
2010-04-16,6.3,6.3,6.24,6.3,43326.0
2010-04-19,6.3,6.3,6.24,6.25,7441.0
2010-04-20,6.23,6.23,6.17,6.19,193925.0
2010-04-21,6.19,6.2,6.15,6.2,68244.0
2010-04-22,6.19,6.2,6.14,6.14,61057.0
2010-04-23,6.15,6.16,6.03,6.14,162299.0
2010-04-26,6.15,6.2,6.15,6.16,51490.0
2010-04-27,6.16,6.16,5.94,6.12,34753.0
2010-04-28,6.05,6.2,6.0,6.2,670455.0
2010-04-29,6.25,6.25,6.12,6.21,87029.0
2010-04-30,6.18,6.36,6.16,6.25,222522.0
2010-05-03,6.25,6.26,6.15,6.2,5415.0
2010-05-04,6.12,6.2,6.09,6.1,32807.0
2010-05-05,6.12,6.14,6.07,6.1,9497.0
2010-05-06,6.07,6.1,5.9,6.05,33123.0
2010-05-07,6.05,6.07,5.83,6.03,31685.0
2010-05-10,6.08,6.2,6.01,6.04,67075.0
2010-05-11,6.05,6.05,5.82,5.98,108539.0
2010-05-12,6.0,6.0,5.95,5.95,292295.0
2010-05-13,5.9,6.0,5.9,5.93,12186.0
2010-05-14,5.9,6.06,5.89,6.05,46060.0
2010-05-17,6.01,6.06,5.9,6.02,91210.0
2010-05-18,6.0,6.02,5.95,5.98,20910.0
2010-05-19,5.95,6.0,5.85,5.92,24621.0
2010-05-20,5.81,5.9,5.55,5.86,37254.0
2010-05-21,5.8,6.01,5.74,5.99,191439.0
2010-05-25,5.76,5.93,5.75,5.91,79190.0
2010-05-26,5.92,6.07,5.92,6.05,46983.0
2010-05-27,6.0,6.05,5.97,6.0,12224.0
2010-05-28,6.01,6.05,5.85,5.9,30098.0
2010-05-31,5.9,5.98,5.9,5.98,13700.0
2010-06-01,5.91,6.0,5.86,5.97,14229.0
2010-06-02,6.08,6.45,6.0,6.42,247603.0
2010-06-03,6.29,6.61,6.27,6.49,28281.0
2010-06-04,6.49,6.49,6.25,6.42,34778.0
2010-06-07,6.41,6.49,6.4,6.45,78997.0
2010-06-08,6.49,6.49,6.35,6.44,62651.0
2010-06-09,6.42,6.45,6.32,6.32,59383.0
2010-06-10,6.35,6.39,6.29,6.29,45108.0
2010-06-11,6.3,6.31,6.2,6.29,35705.0
2010-06-14,6.26,6.36,6.22,6.22,156374.0
2010-06-15,6.24,6.27,6.23,6.24,186086.0
2010-06-16,6.21,6.25,6.1,6.22,71158.0
2010-06-17,6.23,6.23,6.16,6.19,36368.0
2010-06-18,6.2,6.2,6.0,6.17,48680.0
2010-06-21,6.15,6.27,6.12,6.13,60420.0
2010-06-22,6.12,6.12,5.94,5.94,32911.0
2010-06-23,5.92,6.06,5.92,6.05,37748.0
2010-06-24,6.05,6.06,5.91,6.0,21897.0
2010-06-25,5.93,6.0,5.9,5.95,15730.0
2010-06-28,5.95,6.0,5.81,5.82,87154.0
2010-06-29,5.8,5.8,5.55,5.69,46901.0
2010-06-30,5.7,5.78,5.5,5.71,67963.0
2010-07-02,5.51,5.75,5.5,5.74,136391.0
2010-07-05,5.76,5.76,5.6,5.75,23869.0
2010-07-06,5.72,5.74,5.6,5.6,71755.0
2010-07-07,5.6,5.66,5.5,5.59,44687.0
2010-07-08,5.59,5.7,5.56,5.7,65325.0
2010-07-09,5.75,5.75,5.53,5.69,130752.0
2010-07-12,5.65,5.77,5.65,5.77,89727.0
2010-07-13,5.75,5.91,5.71,5.9,64703.0
2010-07-14,5.94,6.14,5.9,6.08,33241.0
2010-07-15,6.1,6.17,6.06,6.17,19595.0
2010-07-16,6.15,6.26,6.15,6.25,107816.0
2010-07-19,6.25,6.32,6.12,6.12,25844.0
2010-07-20,6.1,6.16,6.0,6.14,61240.0
2010-07-21,6.1,6.2,6.07,6.09,32020.0
2010-07-22,6.1,6.14,6.04,6.11,32240.0
2010-07-23,6.07,6.12,6.01,6.08,66778.0
2010-07-26,6.06,6.06,5.8,5.95,183355.0
2010-07-27,5.87,5.98,5.77,5.89,299244.0
2010-07-28,5.85,5.93,5.72,5.85,109239.0
2010-07-29,5.8,5.93,5.78,5.92,249913.0
2010-07-30,5.95,6.11,5.95,6.06,197030.0
2010-08-03,6.06,6.07,6.0,6.01,46409.0
2010-08-04,6.02,6.03,5.94,6.02,24364.0
2010-08-05,5.98,6.0,5.91,6.0,55720.0
2010-08-06,5.95,6.04,5.95,5.98,12989.0
2010-08-09,5.95,5.99,5.89,5.97,25860.0
2010-08-10,6.0,6.0,5.86,5.95,48735.0
2010-08-11,5.9,5.98,5.85,5.98,20185.0
2010-08-12,5.96,6.03,5.9,5.93,194200.0
2010-08-13,5.95,5.98,5.91,5.95,10075.0
2010-08-16,5.96,6.0,5.9,5.93,110575.0
2010-08-17,5.94,6.04,5.94,6.03,539682.0
2010-08-18,6.05,6.05,5.98,6.0,35449.0
2010-08-19,6.0,6.01,5.95,6.0,22655.0
2010-08-20,6.0,6.02,5.96,6.01,36407.0
2010-08-23,6.02,6.02,5.99,6.0,38307.0
2010-08-24,5.95,6.0,5.85,5.86,61349.0
2010-08-25,5.86,5.9,5.8,5.83,61640.0
2010-08-26,5.86,5.93,5.83,5.9,33977.0
2010-08-27,5.95,6.1,5.86,5.94,45903.0
2010-08-30,5.94,6.0,5.89,5.89,27422.0
2010-08-31,5.91,6.05,5.85,6.0,136264.0
2010-09-01,5.9,6.16,5.9,6.05,516707.0
2010-09-02,6.06,6.1,6.0,6.08,72957.0
2010-09-03,6.04,6.2,6.04,6.13,91273.0
2010-09-07,6.19,6.4,6.19,6.36,226784.0
2010-09-08,6.5,6.65,6.49,6.5,423554.0
2010-09-09,6.65,6.65,6.34,6.49,125358.0
2010-09-10,6.49,6.5,6.23,6.29,76430.0
2010-09-13,6.35,6.35,6.25,6.3,42672.0
2010-09-14,6.28,6.3,6.13,6.14,1299101.0
2010-09-15,6.1,6.15,6.08,6.09,80912.0
2010-09-16,6.06,6.17,6.05,6.15,449278.0
2010-09-17,6.17,6.17,5.99,6.0,302024.0
2010-09-20,6.01,6.06,5.9,6.02,432687.0
2010-09-21,6.05,6.05,5.94,6.0,129913.0
2010-09-22,6.0,6.07,5.97,6.07,24581.0
2010-09-23,6.06,6.14,6.0,6.14,30827.0
2010-09-24,6.19,6.55,6.19,6.49,96199.0
2010-09-27,6.54,6.58,6.5,6.55,24335.0
2010-09-28,6.55,6.56,6.41,6.56,109566.0
2010-09-29,6.5,6.73,6.5,6.71,37597.0
2010-09-30,6.7,6.7,6.5,6.6,125600.0
2010-10-01,6.55,6.56,6.44,6.5,33156.0
2010-10-04,6.5,6.5,6.41,6.47,26531.0
2010-10-05,6.5,6.5,6.43,6.46,69801.0
2010-10-06,6.5,6.5,6.24,6.42,164067.0
2010-10-07,6.45,6.51,6.41,6.41,110664.0
2010-10-08,6.4,6.5,6.36,6.4,62865.0
2010-10-12,6.41,6.47,6.33,6.38,111905.0
2010-10-13,6.4,6.5,6.38,6.41,94704.0
2010-10-14,6.38,6.45,6.35,6.39,19934.0
2010-10-15,6.4,6.4,6.35,6.4,92300.0
2010-10-18,6.4,6.4,6.35,6.38,93087.0
2010-10-19,6.4,6.4,6.35,6.36,20969.0
2010-10-20,6.35,6.35,6.3,6.35,40470.0
2010-10-21,6.37,6.37,6.2,6.3,107243.0
2010-10-22,6.25,6.3,6.25,6.29,4115.0
2010-10-25,6.31,6.35,6.2,6.2,187622.0
2010-10-26,6.21,6.22,6.18,6.2,322680.0
2010-10-27,6.22,6.25,6.22,6.25,21846.0
2010-10-28,6.25,6.49,6.24,6.48,187855.0
2010-10-29,6.5,6.5,6.32,6.44,56228.0
2010-11-01,6.45,6.53,6.27,6.42,425084.0
2010-11-02,6.45,6.5,6.35,6.4,16268.0
2010-11-03,6.46,6.46,6.35,6.4,36050.0
2010-11-04,6.46,6.53,6.4,6.51,304783.0
2010-11-05,6.55,6.8,6.51,6.74,123628.0
2010-11-08,6.79,6.79,6.7,6.75,27216.0
2010-11-09,6.75,6.88,6.7,6.8,32935.0
2010-11-10,6.85,7.15,6.85,7.14,106445.0
2010-11-11,7.1,7.14,7.02,7.07,216848.0
2010-11-12,7.05,7.05,6.82,6.98,97476.0
2010-11-15,7.0,7.0,6.95,6.97,5600.0
2010-11-16,6.97,6.97,6.8,6.89,11740.0
2010-11-17,6.9,6.9,6.83,6.9,30546.0
2010-11-18,6.9,6.98,6.9,6.92,45914.0
2010-11-19,6.9,7.1,6.9,7.05,132958.0
2010-11-22,7.06,7.07,6.91,7.01,57096.0
2010-11-23,7.0,7.05,6.9,7.0,28558.0
2010-11-24,6.93,7.0,6.93,6.98,15515.0
2010-11-25,6.97,6.97,6.9,6.95,64889.0
2010-11-26,6.97,6.97,6.9,6.94,17100.0
2010-11-29,6.9,7.0,6.9,6.97,150496.0
2010-11-30,6.81,7.0,6.8,7.0,111808.0
2010-12-01,7.06,7.11,6.96,7.11,85109.0
2010-12-02,7.05,7.2,6.95,7.18,109978.0
2010-12-03,7.1,7.19,7.02,7.17,114020.0
2010-12-06,7.25,7.25,7.11,7.18,122510.0
2010-12-07,7.15,7.15,7.06,7.12,88306.0
2010-12-08,7.11,7.14,7.01,7.1,115494.0
2010-12-09,7.06,7.13,7.0,7.12,334961.0
2010-12-10,7.16,7.2,7.05,7.18,39891.0
2010-12-13,7.14,7.2,7.1,7.14,73067.0
2010-12-14,7.1,7.26,7.1,7.15,196237.0
2010-12-15,7.16,7.2,7.11,7.15,302070.0
2010-12-16,7.1,7.2,7.07,7.18,89055.0
2010-12-17,7.17,7.17,7.04,7.09,22087.0
2010-12-20,7.13,7.13,6.98,7.08,83774.0
2010-12-21,7.04,7.1,6.96,6.98,67950.0
2010-12-22,6.98,7.0,6.85,6.91,54542.0
2010-12-23,6.87,6.93,6.81,6.9,62620.0
2010-12-24,6.84,6.94,6.84,6.94,6373.0
2010-12-29,6.94,7.05,6.81,7.05,23193.0
2010-12-30,7.06,7.06,7.01,7.04,9563.0
2010-12-31,7.04,7.04,7.01,7.02,2940.0
2011-01-04,7.0,7.02,6.95,7.0,23920.0
2011-01-05,6.98,6.98,6.74,6.95,37951.0
2011-01-06,6.96,7.0,6.81,6.85,47294.0
2011-01-07,6.96,6.96,6.78,6.8,4204.0
2011-01-10,6.83,6.91,6.8,6.86,18577.0
2011-01-11,6.85,6.96,6.72,6.87,635485.0
2011-01-12,6.87,6.93,6.81,6.9,329103.0
2011-01-13,6.9,6.9,6.8,6.8,20751.0
2011-01-14,6.8,6.84,6.8,6.8,90440.0
2011-01-17,6.84,6.84,6.8,6.84,8465.0
2011-01-18,6.82,6.95,6.72,6.75,77440.0
2011-01-19,6.71,6.71,6.53,6.55,38832.0
2011-01-20,6.5,6.58,6.31,6.52,96306.0
2011-01-21,6.52,6.6,6.45,6.6,49859.0
2011-01-24,6.74,6.83,6.66,6.71,20504.0
2011-01-25,6.7,6.77,6.59,6.74,34586.0
2011-01-26,6.8,6.9,6.74,6.87,14166.0
2011-01-27,6.93,6.96,6.66,6.92,399646.0
2011-01-28,6.93,6.95,6.74,6.91,236059.0
2011-01-31,6.93,7.07,6.9,6.95,168895.0
2011-02-01,6.96,7.05,6.9,7.01,427010.0
2011-02-02,6.95,7.01,6.95,6.97,99439.0
2011-02-03,6.99,7.06,6.95,6.95,12120.0
2011-02-04,7.0,7.0,6.95,6.97,4823.0
2011-02-07,7.0,7.0,6.92,6.93,57902.0
2011-02-08,6.9,6.94,6.85,6.88,12505.0
2011-02-09,6.9,6.95,6.9,6.94,7650.0
2011-02-10,6.95,6.95,6.85,6.85,3721.0
2011-02-11,6.85,6.85,6.75,6.76,165431.0
2011-02-14,6.8,6.85,6.66,6.66,34299.0
2011-02-15,6.82,6.86,6.75,6.77,46113.0
2011-02-16,6.72,6.8,6.69,6.75,12075.0
2011-02-17,6.69,6.8,6.69,6.75,103293.0
2011-02-18,6.75,6.75,6.69,6.75,17574.0
2011-02-22,6.76,6.76,6.48,6.6,276195.0
2011-02-23,6.6,6.6,6.46,6.48,15612.0
2011-02-24,6.6,6.65,6.5,6.57,47552.0
2011-02-25,6.8,6.8,6.49,6.54,26258.0
2011-02-28,6.55,6.55,6.5,6.55,12532.0
2011-03-01,6.55,6.76,6.55,6.7,1400468.0
2011-03-02,6.55,6.8,6.55,6.8,83715.0
2011-03-03,6.63,6.76,6.6,6.6,63027.0
2011-03-04,6.6,6.69,6.41,6.46,90355.0
2011-03-07,6.46,6.48,6.43,6.44,21496.0
2011-03-08,6.44,6.49,6.39,6.48,168243.0
2011-03-09,6.67,6.67,6.67,6.67,0.0
2011-03-10,6.65,6.8,6.45,6.53,173536.0
2011-03-11,6.5,6.56,6.48,6.5,120636.0
2011-03-14,6.43,6.55,6.25,6.25,63791.0
2011-03-15,6.0,6.31,6.0,6.31,32221.0
2011-03-16,6.25,6.35,6.17,6.2,57389.0
2011-03-17,6.25,6.47,6.2,6.45,105073.0
2011-03-18,6.5,6.67,6.45,6.54,12373.0
2011-03-21,6.3,6.62,6.3,6.59,17032.0
2011-03-22,6.6,6.6,6.51,6.55,55640.0
2011-03-23,6.54,6.54,6.48,6.49,22462.0
2011-03-24,6.45,6.5,6.45,6.49,12925.0
2011-03-25,6.45,6.45,6.4,6.45,28243.0
2011-03-28,6.41,6.5,6.41,6.42,56540.0
2011-03-29,6.4,6.4,6.27,6.37,19624.0
2011-03-30,6.38,6.39,6.3,6.39,391415.0
2011-03-31,6.35,6.5,6.33,6.38,30291.0
2011-04-01,6.38,6.5,6.38,6.5,351809.0
2011-04-04,6.49,6.5,6.43,6.48,29543.0
2011-04-05,6.43,6.5,6.42,6.45,28740.0
2011-04-06,6.45,6.45,6.38,6.43,156044.0
2011-04-07,6.45,6.49,6.45,6.49,4812.0
2011-04-08,6.45,6.49,6.44,6.45,14280.0
2011-04-11,6.45,6.45,6.36,6.42,144980.0
2011-04-12,6.42,6.42,6.34,6.38,31541.0
2011-04-13,6.35,6.4,6.35,6.35,14687.0
2011-04-14,6.38,6.38,6.31,6.32,89033.0
2011-04-15,6.39,6.4,6.3,6.38,171117.0
2011-04-18,6.3,6.35,6.27,6.28,9191.0
2011-04-19,6.28,6.31,6.28,6.3,165672.0
2011-04-20,6.28,6.31,6.27,6.28,65460.0
2011-04-21,6.25,6.27,6.22,6.22,233233.0
2011-04-25,6.16,6.25,6.1,6.17,16080.0
2011-04-26,6.25,6.26,6.15,6.26,344720.0
2011-04-27,6.29,6.4,6.27,6.38,1658239.0
2011-04-28,6.4,6.42,6.3,6.37,636279.0
2011-04-29,6.32,6.35,6.25,6.29,107994.0
2011-05-02,6.27,6.28,6.14,6.17,31764.0
2011-05-03,6.21,6.27,6.06,6.1,34817.0
2011-05-04,6.1,6.13,6.05,6.13,10344.0
2011-05-05,6.1,6.15,6.09,6.1,877138.0
2011-05-06,6.12,6.29,6.1,6.18,11513.0
2011-05-09,6.13,6.41,6.13,6.36,13925.0
2011-05-10,6.35,6.36,6.3,6.34,12574.0
2011-05-11,6.29,6.36,6.29,6.35,712.0
2011-05-12,6.35,6.41,6.35,6.4,255174.0
2011-05-13,6.42,6.43,6.36,6.36,4059.0
2011-05-16,6.38,6.45,6.37,6.4,6105.0
2011-05-17,6.39,6.43,6.35,6.36,28199.0
2011-05-18,6.41,6.41,6.37,6.4,38782.0
2011-05-19,6.4,6.5,6.39,6.5,1845100.0
2011-05-20,6.45,6.52,6.45,6.51,43949.0
2011-05-24,6.5,6.56,6.39,6.39,48308.0
2011-05-25,6.35,6.49,6.35,6.44,35258.0
2011-05-26,6.41,6.42,6.32,6.32,1842356.0
2011-05-27,6.4,6.65,6.4,6.5,71475.0
2011-05-30,6.45,6.51,6.45,6.49,570355.0
2011-05-31,6.5,6.61,6.47,6.59,159002.0
2011-06-01,6.81,6.81,6.51,6.6,93990.0
2011-06-02,6.7,6.8,6.53,6.75,76416.0
2011-06-03,6.85,7.16,6.8,6.88,475723.0
2011-06-06,6.94,7.02,6.7,6.75,33241.0
2011-06-07,6.75,6.88,6.7,6.72,1009230.0
2011-06-08,6.72,6.72,6.58,6.62,12497.0
2011-06-09,6.66,6.77,6.66,6.75,13680.0
2011-06-10,6.72,6.72,6.55,6.55,14075.0
2011-06-13,6.55,6.6,6.35,6.35,36193.0
2011-06-14,6.45,6.45,6.36,6.39,141734.0
2011-06-15,6.4,6.5,6.37,6.4,15403.0
2011-06-16,6.4,6.4,6.27,6.28,38942.0
2011-06-17,6.37,6.37,6.25,6.32,76952.0
2011-06-20,6.31,6.38,6.28,6.3,198111.0
2011-06-21,6.33,6.48,6.31,6.47,81209.0
2011-06-22,6.41,6.5,6.32,6.36,81448.0
2011-06-23,6.31,6.43,6.25,6.41,175536.0
2011-06-24,6.31,6.6,6.31,6.58,58843.0
2011-06-27,6.58,6.63,6.58,6.63,24732.0
2011-06-28,6.65,6.65,6.54,6.6,146325.0
2011-06-29,6.65,6.77,6.6,6.75,61084.0
2011-06-30,6.75,6.95,6.65,6.93,87351.0
2011-07-04,6.92,7.17,6.91,7.16,273880.0
2011-07-05,7.15,7.16,6.81,7.0,29668.0
2011-07-06,6.94,7.04,6.94,7.0,177532.0
2011-07-07,7.06,7.08,6.93,6.95,176138.0
2011-07-08,6.84,6.9,6.8,6.9,14842.0
2011-07-11,6.85,6.89,6.78,6.81,5937.0
2011-07-12,6.85,6.9,6.77,6.78,221306.0
2011-07-13,6.78,6.81,6.67,6.72,14003.0
2011-07-14,6.73,6.82,6.61,6.64,9945.0
2011-07-15,6.64,6.69,6.61,6.69,1693.0
2011-07-18,6.7,6.7,6.51,6.56,16768.0
2011-07-19,6.54,6.54,6.46,6.46,49177.0
2011-07-20,6.48,6.52,6.45,6.45,388596.0
2011-07-21,6.45,6.71,6.45,6.65,198999.0
2011-07-22,6.65,6.65,6.6,6.62,11505.0
2011-07-25,6.6,6.77,6.6,6.74,222475.0
2011-07-26,6.7,6.73,6.61,6.63,577446.0
2011-07-27,6.6,6.71,6.6,6.6,54064.0
2011-07-28,6.65,6.65,6.6,6.63,60265.0
2011-07-29,6.59,6.62,6.46,6.59,7816.0
2011-08-02,6.73,6.86,6.6,6.6,16615.0
2011-08-03,6.32,6.55,6.32,6.51,7838.0
2011-08-04,6.56,6.61,6.3,6.33,19004.0
2011-08-05,6.11,6.39,6.04,6.38,136971.0
2011-08-08,6.0,6.1,5.86,6.0,65946.0
2011-08-09,6.0,6.5,6.0,6.43,295527.0
2011-08-10,6.37,6.59,6.28,6.51,18747.0
2011-08-11,6.5,6.56,6.42,6.43,721536.0
2011-08-12,6.43,6.51,6.4,6.5,2398.0
2011-08-15,6.5,6.7,6.5,6.64,8828.0
2011-08-16,6.61,6.65,6.55,6.65,7305.0
2011-08-17,6.64,6.65,6.51,6.62,56707.0
2011-08-18,6.44,6.45,6.32,6.41,6217.0
2011-08-19,6.3,6.3,6.07,6.11,93473.0
2011-08-22,6.25,6.25,6.04,6.18,48099.0
2011-08-23,6.16,6.2,6.11,6.15,26593.0
2011-08-24,6.12,6.28,6.12,6.28,53150.0
2011-08-25,6.29,6.29,6.06,6.06,6681.0
2011-08-26,6.1,6.11,5.92,6.1,17761.0
2011-08-29,6.1,6.1,6.0,6.04,62777.0
2011-08-30,6.05,6.1,6.0,6.07,35002.0
2011-08-31,6.05,6.2,6.05,6.2,23612.0
2011-09-01,6.24,6.38,6.24,6.31,22156.0
2011-09-02,6.28,6.28,6.08,6.08,217326.0
2011-09-06,6.0,6.09,6.0,6.02,11627.0
2011-09-07,6.01,6.25,6.01,6.21,22937.0
2011-09-08,6.22,6.65,6.21,6.5,245609.0
2011-09-09,6.38,6.5,6.32,6.45,30489.0
2011-09-12,6.38,6.38,6.18,6.25,7577.0
2011-09-13,6.25,6.33,6.15,6.25,192240.0
2011-09-14,6.26,6.48,6.26,6.45,98309.0
2011-09-15,6.3,6.46,6.3,6.4,750025.0
2011-09-16,6.27,6.42,6.25,6.25,127335.0
2011-09-19,6.18,6.33,6.16,6.33,104692.0
2011-09-20,6.39,6.39,6.25,6.3,130440.0
2011-09-21,6.26,6.31,6.2,6.2,7576.0
2011-09-22,6.0,6.1,5.89,5.91,184630.0
2011-09-23,6.0,6.2,6.0,6.0,66380.0
2011-09-26,6.35,6.35,6.05,6.25,110621.0
2011-09-27,6.45,6.78,6.32,6.78,192631.0
2011-09-28,6.69,6.77,6.59,6.6,19909.0
2011-09-29,6.75,6.76,6.61,6.65,232666.0
2011-09-30,6.5,6.61,6.44,6.5,13169.0
2011-10-03,6.42,6.43,6.23,6.23,32678.0
2011-10-04,6.2,6.2,6.1,6.14,248251.0
2011-10-05,6.1,6.36,6.1,6.36,106939.0
2011-10-06,6.31,6.41,6.26,6.4,3081.0
2011-10-07,6.43,6.46,6.31,6.36,3137.0
2011-10-11,6.43,6.43,6.34,6.35,20321.0
2011-10-12,6.36,6.56,6.35,6.49,187027.0
2011-10-13,6.4,6.46,6.37,6.39,13697.0
2011-10-14,6.52,6.52,6.4,6.46,3585.0
2011-10-17,6.5,6.55,6.5,6.5,9280.0
2011-10-18,6.5,6.65,6.5,6.65,23636.0
2011-10-19,6.65,6.7,6.56,6.6,66927.0
2011-10-20,6.6,6.6,6.54,6.56,4869.0
2011-10-21,6.51,6.73,6.51,6.71,143231.0
2011-10-24,6.6,7.14,6.6,7.1,295509.0
2011-10-25,7.1,7.41,7.1,7.35,189992.0
2011-10-26,7.4,7.55,7.4,7.43,66342.0
2011-10-27,7.45,7.5,7.42,7.5,82827.0
2011-10-28,7.5,7.5,7.27,7.35,152073.0
2011-10-31,7.33,7.5,7.33,7.45,76377.0
2011-11-01,7.2,7.5,7.18,7.5,176226.0
2011-11-02,7.5,7.63,7.4,7.5,226771.0
2011-11-03,7.49,7.58,7.31,7.5,101717.0
2011-11-04,7.5,7.5,7.2,7.36,3638.0
2011-11-07,7.35,7.42,7.3,7.4,48835.0
2011-11-08,7.35,7.44,7.35,7.44,12284.0
2011-11-09,7.25,7.35,7.21,7.31,9622.0
2011-11-10,7.25,7.31,7.09,7.29,274859.0
2011-11-11,7.17,7.29,7.06,7.19,202704.0
2011-11-14,7.12,7.41,7.1,7.4,264618.0
2011-11-15,7.31,7.37,7.11,7.22,102748.0
2011-11-16,7.22,7.25,7.11,7.21,41925.0
2011-11-17,7.2,7.2,7.05,7.09,20239.0
2011-11-18,7.08,7.13,7.04,7.11,21098.0
2011-11-21,7.0,7.25,7.0,7.24,42389.0
2011-11-22,7.13,7.16,7.1,7.15,18871.0
2011-11-23,7.2,7.2,6.85,6.85,41201.0
2011-11-24,6.85,7.01,6.85,6.85,12356.0
2011-11-25,6.88,6.88,6.67,6.7,9032.0
2011-11-28,6.89,6.89,6.72,6.81,64188.0
2011-11-29,6.8,6.98,6.75,6.86,20831.0
2011-11-30,6.96,7.16,6.85,7.07,25067.0
2011-12-01,7.07,7.07,6.85,6.99,12510.0
2011-12-02,7.01,7.02,6.87,6.95,16479.0
2011-12-05,6.92,7.25,6.92,7.25,94243.0
2011-12-06,7.12,7.2,7.06,7.17,16078.0
2011-12-07,7.19,7.24,7.15,7.17,44882.0
2011-12-08,7.2,7.25,7.06,7.17,192821.0
2011-12-09,7.17,7.3,7.17,7.29,26425.0
2011-12-12,7.3,7.39,7.3,7.37,203120.0
2011-12-13,7.3,7.36,7.3,7.32,15263.0
2011-12-14,7.35,7.37,7.15,7.22,242055.0
2011-12-15,7.2,7.35,7.2,7.28,81223.0
2011-12-16,7.26,7.33,7.26,7.29,11054.0
2011-12-19,7.3,7.35,7.22,7.23,107488.0
2011-12-20,7.27,7.33,7.26,7.32,180782.0
2011-12-21,7.15,7.27,7.15,7.27,34720.0
2011-12-22,7.28,7.4,7.28,7.38,13946.0
2011-12-23,7.25,7.39,7.25,7.38,4890.0
2011-12-28,7.38,7.38,7.25,7.28,4429.0
2011-12-29,7.25,7.27,7.21,7.27,8001.0
2011-12-30,7.32,7.32,7.22,7.32,4328.0
2012-01-03,7.37,7.38,7.29,7.35,3980.0
2012-01-04,7.35,7.35,7.22,7.32,13035.0
2012-01-05,7.35,7.39,7.3,7.31,7411.0
2012-01-06,7.31,7.33,7.15,7.2,7515.0
2012-01-09,7.16,7.2,7.15,7.15,24900.0
2012-01-10,7.15,7.39,7.15,7.33,47603.0
2012-01-11,7.4,7.44,7.24,7.3,74984.0
2012-01-12,7.27,7.42,7.23,7.3,18568.0
2012-01-13,7.3,7.34,7.29,7.3,20176.0
2012-01-16,7.3,7.35,7.3,7.3,186567.0
2012-01-17,7.35,7.46,7.3,7.45,32690.0
2012-01-18,7.46,7.75,7.46,7.7,58928.0
2012-01-19,7.75,7.81,7.6,7.75,45248.0
2012-01-20,7.74,7.74,7.6,7.61,39388.0
2012-01-23,7.7,7.94,7.65,7.9,469822.0
2012-01-24,7.9,8.25,7.8,7.9,126235.0
2012-01-25,7.89,8.03,7.86,7.88,13175.0
2012-01-26,7.96,8.01,7.9,7.95,123781.0
2012-01-27,8.0,8.0,7.86,7.86,9995.0
2012-01-30,7.86,8.1,7.86,7.95,136643.0
2012-01-31,8.05,8.09,8.01,8.04,113098.0
2012-02-01,8.05,8.1,8.01,8.09,50604.0
2012-02-02,8.02,8.1,8.01,8.1,54881.0
2012-02-03,8.1,8.12,8.02,8.1,79224.0
2012-02-06,8.1,8.1,8.01,8.06,49829.0
2012-02-07,8.02,8.09,8.02,8.07,10767.0
2012-02-08,8.09,8.1,8.02,8.05,39665.0
2012-02-09,8.01,8.04,7.94,8.02,33635.0
2012-02-10,8.0,8.04,7.97,8.02,52391.0
2012-02-13,8.02,8.08,8.01,8.01,36497.0
2012-02-14,8.05,8.05,8.01,8.01,14937.0
2012-02-15,8.0,8.05,7.75,8.0,23138.0
2012-02-16,7.99,8.05,7.89,7.91,24507.0
2012-02-17,7.9,8.0,7.9,7.91,3701.0
2012-02-21,7.85,7.9,7.76,7.86,9748.0
2012-02-22,7.9,7.98,7.85,7.96,177503.0
2012-02-23,7.98,8.13,7.98,8.13,146779.0
2012-02-24,8.13,8.13,8.05,8.05,8929.0
2012-02-27,8.09,8.09,8.0,8.0,29487.0
2012-02-28,8.0,8.0,7.86,7.91,13976.0
2012-02-29,7.92,8.13,7.85,8.1,73737.0
2012-03-01,8.05,8.15,8.03,8.15,42233.0
2012-03-02,8.1,8.1,7.87,7.99,38251.0
2012-03-05,7.95,8.01,7.85,7.92,6972.0
2012-03-06,7.98,8.07,7.88,8.04,66965.0
2012-03-07,8.02,8.18,8.02,8.18,36461.0
2012-03-08,8.2,8.5,8.2,8.5,198507.0
2012-03-09,8.54,8.54,8.24,8.3,76182.0
2012-03-12,8.35,8.35,8.2,8.25,55637.0
2012-03-13,8.24,8.29,8.21,8.26,348983.0
2012-03-14,8.27,8.31,8.16,8.23,27213.0
2012-03-15,8.25,8.31,8.22,8.3,14611.0
2012-03-16,8.31,8.31,8.1,8.1,24146.0
2012-03-19,8.1,8.27,8.1,8.25,13465.0
2012-03-20,8.2,8.28,8.2,8.24,8289.0
2012-03-21,8.24,8.25,8.2,8.24,94373.0
2012-03-22,8.24,8.25,8.22,8.25,87968.0
2012-03-23,8.25,8.25,8.17,8.2,134945.0
2012-03-26,8.25,8.26,8.17,8.26,32181.0
2012-03-27,8.3,8.37,8.25,8.35,40227.0
2012-03-28,8.35,8.61,8.35,8.56,58783.0
2012-03-29,8.57,8.74,8.5,8.74,30976.0
2012-03-30,8.74,8.82,8.61,8.7,138175.0
2012-04-02,8.65,9.18,8.65,9.18,39827.0
2012-04-03,9.25,9.3,8.82,8.82,164971.0
2012-04-04,8.99,8.99,8.41,8.54,260140.0
2012-04-05,8.6,8.6,8.47,8.51,10023.0
2012-04-09,8.5,8.6,8.5,8.59,46842.0
2012-04-10,8.63,8.74,8.54,8.67,11417.0
2012-04-11,8.63,8.81,8.61,8.81,132332.0
2012-04-12,8.81,8.81,8.66,8.75,97937.0
2012-04-13,8.84,8.85,8.62,8.73,32381.0
2012-04-16,8.73,8.81,8.7,8.7,257297.0
2012-04-17,8.68,8.74,8.61,8.68,70382.0
2012-04-18,8.63,8.7,8.62,8.7,38218.0
2012-04-19,8.7,8.73,8.63,8.68,19123.0
2012-04-20,8.7,8.7,8.62,8.67,124950.0
2012-04-23,8.68,8.68,8.59,8.59,47139.0
2012-04-24,8.68,8.68,8.56,8.58,13009.0
2012-04-25,8.56,8.62,8.52,8.55,6848.0
2012-04-26,8.58,8.58,8.52,8.55,110549.0
2012-04-27,8.52,8.6,8.45,8.55,48547.0
2012-04-30,8.56,8.66,8.45,8.54,43782.0
2012-05-01,8.5,8.54,8.39,8.5,20818.0
2012-05-02,8.46,8.52,8.32,8.5,23291.0
2012-05-03,8.46,8.46,8.38,8.4,242479.0
2012-05-04,8.34,8.34,8.11,8.12,138295.0
2012-05-07,7.97,8.18,7.95,8.16,73110.0
2012-05-08,8.11,8.3,8.05,8.3,61000.0
2012-05-09,8.25,8.33,8.15,8.32,30729.0
2012-05-10,8.33,8.4,8.33,8.39,95046.0
2012-05-11,8.33,8.34,8.24,8.3,66915.0
2012-05-14,8.13,8.21,8.13,8.21,60012.0
2012-05-15,8.2,8.25,8.16,8.22,38364.0
2012-05-16,8.21,8.26,8.16,8.25,119044.0
2012-05-17,8.25,8.34,8.24,8.32,40443.0
2012-05-18,8.31,8.34,8.18,8.23,19198.0
2012-05-22,8.18,8.37,8.17,8.37,49014.0
2012-05-23,8.31,8.6,8.3,8.33,17810.0
2012-05-24,8.4,8.67,8.32,8.66,22250.0
2012-05-25,8.75,8.84,8.65,8.75,63782.0
2012-05-28,8.75,8.75,8.63,8.63,1685.0
2012-05-29,8.62,8.64,8.5,8.51,57391.0
2012-05-30,8.45,8.45,8.37,8.39,6045.0
2012-05-31,8.51,8.57,8.46,8.53,153335.0
2012-06-01,8.49,8.51,8.35,8.45,84333.0
2012-06-04,8.39,8.43,8.2,8.22,20107.0
2012-06-05,8.13,8.25,8.13,8.25,46256.0
2012-06-06,8.46,8.46,8.25,8.39,191832.0
2012-06-07,8.46,8.51,8.25,8.29,39037.0
2012-06-08,8.24,8.3,8.12,8.25,103999.0
2012-06-11,8.31,8.31,8.25,8.25,35670.0
2012-06-12,8.3,8.3,8.19,8.21,161485.0
2012-06-13,8.3,8.47,8.2,8.46,50729.0
2012-06-14,8.43,8.71,8.43,8.66,11975.0
2012-06-15,8.7,8.79,8.43,8.5,75481.0
2012-06-18,8.5,8.75,8.39,8.55,72895.0
2012-06-19,8.51,8.6,8.4,8.58,43933.0
2012-06-20,8.62,8.76,8.4,8.72,56840.0
2012-06-21,8.71,8.77,8.53,8.74,26500.0
2012-06-22,9.0,9.0,8.72,8.84,8701.0
2012-06-25,8.86,8.9,8.6,8.67,69225.0
2012-06-26,8.67,8.69,8.6,8.62,89407.0
2012-06-27,8.63,8.68,8.44,8.61,115970.0
2012-06-28,8.64,8.64,8.55,8.6,7174.0
2012-06-29,8.62,8.8,8.58,8.67,135313.0
2012-07-03,8.7,8.7,8.54,8.58,5648.0
2012-07-04,8.6,9.01,8.6,9.01,122691.0
2012-07-05,9.0,9.1,8.85,8.93,30277.0
2012-07-06,8.91,9.0,8.81,9.0,7944.0
2012-07-09,9.05,9.1,8.98,9.06,7478.0
2012-07-10,9.0,9.0,8.82,8.85,56225.0
2012-07-11,8.88,8.91,8.82,8.9,18154.0
2012-07-12,9.04,9.04,8.76,8.77,146284.0
2012-07-13,8.77,9.02,8.77,8.95,15344.0
2012-07-16,8.96,8.96,8.77,8.77,2666.0
2012-07-17,8.8,8.8,8.76,8.78,460.0
2012-07-18,8.82,8.85,8.75,8.75,8275.0
2012-07-19,8.77,8.82,8.76,8.79,4823.0
2012-07-20,8.8,8.87,8.8,8.86,5643.0
2012-07-23,8.79,8.88,8.7,8.86,17397.0
2012-07-24,8.88,8.91,8.8,8.84,7051.0
2012-07-25,8.86,8.86,8.8,8.8,78771.0
2012-07-26,8.8,8.81,8.79,8.79,74874.0
2012-07-27,8.78,8.79,8.7,8.7,9109.0
2012-07-30,8.68,8.68,8.41,8.47,29225.0
2012-07-31,8.38,8.45,8.35,8.35,134689.0
2012-08-01,8.44,8.44,8.27,8.28,22682.0
2012-08-02,8.27,8.34,8.08,8.25,37072.0
2012-08-03,8.25,8.33,8.17,8.2,7350.0
2012-08-07,8.18,8.37,8.17,8.2,27933.0
2012-08-08,8.22,8.35,8.22,8.32,23298.0
2012-08-09,8.32,8.46,8.32,8.35,14556.0
2012-08-10,8.32,8.43,8.32,8.35,25376.0
2012-08-13,8.45,8.47,8.35,8.35,3602.0
2012-08-14,8.36,8.47,8.36,8.4,5491.0
2012-08-15,8.44,8.44,8.35,8.42,47126.0
2012-08-16,8.45,8.49,8.3,8.47,5790.0
2012-08-17,8.34,8.4,8.25,8.35,45381.0
2012-08-20,8.4,8.42,8.31,8.4,40494.0
2012-08-21,8.42,8.44,8.24,8.36,54690.0
2012-08-22,8.34,8.46,8.3,8.42,10478.0
2012-08-23,8.45,8.45,8.31,8.35,7304.0
2012-08-24,8.35,8.41,8.33,8.36,30155.0
2012-08-27,8.3,8.32,8.25,8.25,2906.0
2012-08-28,8.3,8.3,8.25,8.3,28029.0
2012-08-29,8.3,8.3,8.25,8.29,8036.0
2012-08-30,8.25,8.25,8.16,8.2,190612.0
2012-08-31,8.25,8.3,8.2,8.22,5747.0
2012-09-04,8.21,8.22,8.17,8.22,3345.0
2012-09-05,8.18,8.22,8.14,8.22,76452.0
2012-09-06,8.21,8.35,8.21,8.33,126356.0
2012-09-07,8.33,8.5,8.33,8.48,41498.0
2012-09-10,8.52,8.54,8.5,8.5,9743.0
2012-09-11,8.5,8.77,8.5,8.76,31645.0
2012-09-12,8.68,8.9,8.68,8.81,50660.0
2012-09-13,8.8,8.94,8.77,8.82,21764.0
2012-09-14,8.88,8.88,8.62,8.65,43388.0
2012-09-17,8.61,8.72,8.59,8.71,3812.0
2012-09-18,8.71,8.81,8.71,8.74,12115.0
2012-09-19,8.73,8.73,8.59,8.68,5467.0
2012-09-20,8.72,8.72,8.6,8.68,14882.0
2012-09-21,8.69,8.82,8.61,8.82,34439.0
2012-09-24,8.77,8.88,8.71,8.75,106655.0
2012-09-25,8.76,8.8,8.7,8.72,104135.0
2012-09-26,8.7,8.73,8.4,8.4,17528.0
2012-09-27,8.4,8.6,8.4,8.57,14849.0
2012-09-28,8.55,8.64,8.5,8.61,17605.0
2012-10-01,8.76,8.78,8.67,8.75,85549.0
2012-10-02,8.71,8.75,8.65,8.67,20064.0
2012-10-03,8.7,8.73,8.63,8.65,5329.0
2012-10-04,8.56,8.67,8.3,8.65,119403.0
2012-10-05,8.62,8.76,8.62,8.62,9942.0
2012-10-09,8.73,8.73,8.57,8.58,7131.0
2012-10-10,8.55,8.56,8.45,8.45,24437.0
2012-10-11,8.51,8.58,8.51,8.54,14658.0
2012-10-12,8.58,8.58,8.52,8.55,14657.0
2012-10-15,8.53,8.59,8.47,8.58,10545.0
2012-10-16,8.54,8.7,8.54,8.69,89296.0
2012-10-17,8.64,8.75,8.58,8.6,19749.0
2012-10-18,8.6,8.66,8.6,8.62,5192.0
2012-10-19,8.62,8.64,8.5,8.63,39386.0
2012-10-22,8.58,8.79,8.5,8.79,37108.0
2012-10-23,8.68,8.79,8.6,8.68,24130.0
2012-10-24,8.67,8.67,8.5,8.51,77135.0
2012-10-25,8.56,8.58,8.35,8.51,97701.0
2012-10-26,8.5,8.55,8.45,8.49,98322.0
2012-10-29,8.47,8.52,8.45,8.45,43390.0
2012-10-30,8.5,8.5,8.45,8.5,11277.0
2012-10-31,8.5,8.7,8.45,8.7,69582.0
2012-11-01,8.6,8.6,8.4,8.45,292465.0
2012-11-02,8.46,8.5,8.45,8.49,49460.0
2012-11-05,8.5,8.6,8.5,8.53,13109.0
2012-11-06,8.54,8.68,8.5,8.5,18404.0
2012-11-07,8.5,8.55,8.5,8.51,5526.0
2012-11-08,8.5,8.55,8.4,8.45,168755.0
2012-11-09,8.45,8.45,8.4,8.4,24445.0
2012-11-12,8.42,8.45,8.4,8.45,19695.0
2012-11-13,8.43,8.43,8.25,8.38,40411.0
2012-11-14,8.29,8.29,8.07,8.07,195745.0
2012-11-15,8.02,8.1,7.7,8.1,99203.0
2012-11-16,8.1,8.23,8.0,8.21,165010.0
2012-11-19,8.35,8.45,8.3,8.4,12911.0
2012-11-20,8.45,8.59,8.32,8.48,102997.0
2012-11-21,8.5,8.66,8.42,8.63,61647.0
2012-11-22,8.6,8.6,8.57,8.6,10250.0
2012-11-23,8.55,8.6,8.51,8.59,7471.0
2012-11-26,8.51,8.75,8.5,8.75,29461.0
2012-11-27,8.79,8.79,8.65,8.7,75640.0
2012-11-28,8.57,8.67,8.51,8.61,35268.0
2012-11-29,8.6,8.61,8.4,8.56,158006.0
2012-11-30,8.54,8.55,8.45,8.55,105066.0
2012-12-03,8.55,8.55,8.3,8.4,139788.0
2012-12-04,8.4,8.4,8.25,8.35,121697.0
2012-12-05,8.36,8.55,8.36,8.5,191926.0
2012-12-06,8.45,8.54,8.4,8.46,196338.0
2012-12-07,8.5,8.5,8.33,8.35,117065.0
2012-12-10,8.28,8.4,8.28,8.35,22891.0
2012-12-11,8.32,8.47,8.32,8.39,27317.0
2012-12-12,8.37,8.66,8.36,8.65,18728.0
2012-12-13,8.52,8.63,8.45,8.55,26157.0
2012-12-14,8.51,8.65,8.51,8.64,26401.0
2012-12-17,8.54,8.61,8.54,8.59,9207.0
2012-12-18,8.56,8.75,8.56,8.71,29126.0
2012-12-19,8.7,8.8,8.66,8.79,21036.0
2012-12-20,8.68,8.89,8.68,8.86,44144.0
2012-12-21,8.91,9.0,8.86,8.95,105762.0
2012-12-24,9.0,9.12,8.96,9.11,14683.0
2012-12-27,9.39,9.39,9.17,9.3,107173.0
2012-12-28,9.34,9.34,9.18,9.34,21730.0
2012-12-31,9.33,9.35,9.18,9.26,53588.0
2013-01-02,9.38,9.38,8.99,9.04,126795.0
2013-01-03,9.01,9.18,8.95,9.15,14872.0
2013-01-04,9.1,9.15,9.1,9.15,3018.0
2013-01-07,9.25,9.25,9.05,9.1,7496.0
2013-01-08,9.1,9.1,8.95,8.99,22897.0
2013-01-09,9.02,9.05,8.98,8.98,121317.0
2013-01-10,9.0,9.09,8.9,9.0,402120.0
2013-01-11,9.06,9.2,9.01,9.17,13785.0
2013-01-14,9.18,9.24,9.11,9.21,70611.0
2013-01-15,9.2,9.23,9.2,9.2,153376.0
2013-01-16,9.2,9.25,9.2,9.22,19943.0
2013-01-17,9.2,9.25,9.16,9.21,65366.0
2013-01-18,9.25,9.35,9.22,9.24,63054.0
2013-01-21,9.3,9.35,9.22,9.27,91595.0
2013-01-22,9.27,9.71,9.27,9.71,63866.0
2013-01-23,9.67,9.67,9.48,9.5,82219.0
2013-01-24,9.51,9.65,9.51,9.56,23383.0
2013-01-25,9.59,9.59,9.45,9.47,118989.0
2013-01-28,9.5,9.5,9.45,9.45,13660.0
2013-01-29,9.5,9.5,9.4,9.46,9080.0
2013-01-30,9.5,9.5,9.43,9.45,14638.0
2013-01-31,9.42,9.51,9.4,9.4,47389.0
2013-02-01,9.4,9.49,9.35,9.35,30150.0
2013-02-04,9.34,9.4,9.3,9.38,68753.0
2013-02-05,9.4,9.4,9.3,9.34,25944.0
2013-02-06,9.34,9.35,9.3,9.34,11284.0
2013-02-07,9.35,9.35,9.25,9.3,31015.0
2013-02-08,9.29,9.31,9.2,9.29,37258.0
2013-02-11,9.38,9.38,9.22,9.24,11652.0
2013-02-12,9.24,9.3,9.15,9.26,110297.0
2013-02-13,9.25,9.42,9.24,9.39,28853.0
2013-02-14,9.39,9.39,9.36,9.39,4111.0
2013-02-15,9.4,9.4,9.21,9.23,44405.0
2013-02-19,9.22,9.45,9.22,9.45,14324.0
2013-02-20,9.53,9.55,9.3,9.34,25054.0
2013-02-21,9.41,9.41,9.33,9.37,11337.0
2013-02-22,9.35,9.44,9.32,9.32,68051.0
2013-02-25,9.4,9.44,9.08,9.08,31346.0
2013-02-26,9.12,9.17,9.1,9.15,11103.0
2013-02-27,9.19,9.44,9.06,9.4,26594.0
2013-02-28,9.32,9.5,9.28,9.4,34952.0
2013-03-01,9.4,9.42,9.33,9.35,168777.0
2013-03-04,9.3,9.33,9.15,9.22,50408.0
2013-03-05,9.26,9.4,9.22,9.35,289130.0
2013-03-06,9.38,9.45,9.3,9.45,20850.0
2013-03-07,9.45,9.95,9.45,9.81,135490.0
2013-03-08,9.79,10.01,9.75,9.95,139942.0
2013-03-11,9.99,10.28,9.99,10.1,104305.0
2013-03-12,10.1,10.1,9.91,9.96,87320.0
2013-03-13,10.05,10.05,9.8,9.89,193410.0
2013-03-14,9.9,10.02,9.85,10.0,47165.0
2013-03-15,10.0,10.0,9.7,9.73,61534.0
2013-03-18,9.75,9.75,9.59,9.64,79089.0
2013-03-19,9.68,9.83,9.6,9.75,38588.0
2013-03-20,9.75,9.76,9.65,9.68,113649.0
2013-03-21,9.64,9.81,9.62,9.75,31625.0
2013-03-22,9.75,9.82,9.63,9.63,38921.0
2013-03-25,9.62,9.75,9.59,9.59,28885.0
2013-03-26,9.6,9.67,9.59,9.61,83315.0
2013-03-27,9.6,9.74,9.6,9.62,16735.0
2013-03-28,9.6,9.68,9.46,9.52,23120.0
2013-04-01,9.52,9.52,9.47,9.49,19100.0
2013-04-02,9.57,9.57,9.43,9.49,14772.0
2013-04-03,9.54,9.59,9.46,9.52,9816.0
2013-04-04,9.5,9.66,9.5,9.59,12652.0
2013-04-05,9.51,9.86,9.5,9.68,184477.0
2013-04-08,9.65,9.9,9.65,9.72,63883.0
2013-04-09,9.69,10.04,9.69,9.87,17460.0
2013-04-10,9.87,10.04,9.77,9.78,29745.0
2013-04-11,9.82,9.94,9.75,9.84,47779.0
2013-04-12,9.8,9.81,9.75,9.75,5496.0
2013-04-15,9.75,9.96,9.5,9.55,34999.0
2013-04-16,9.52,9.81,9.52,9.79,53730.0
2013-04-17,9.765,9.765,9.65,9.65,7766.0
2013-04-18,9.65,9.84,9.65,9.79,11171.0
2013-04-19,9.7,9.76,9.7,9.75,60547.0
2013-04-22,9.85,9.9,9.75,9.85,22828.0
2013-04-23,9.77,9.96,9.75,9.96,9547.0
2013-04-24,9.88,10.06,9.85,9.92,50263.0
2013-04-25,9.91,9.93,9.86,9.9,146808.0
2013-04-26,9.89,9.9,9.8,9.87,5519.0
2013-04-29,9.87,10.0,9.8,9.85,91500.0
2013-04-30,9.9,10.0,9.82,10.0,33699.0
2013-05-01,9.95,10.68,9.95,10.6,80543.0
2013-05-02,10.6,10.74,10.265,10.36,122528.0
2013-05-03,10.36,10.71,10.36,10.7,216780.0
2013-05-06,10.83,10.95,10.37,10.47,19953.0
2013-05-07,10.8,10.93,10.64,10.73,91889.0
2013-05-08,10.75,10.89,10.58,10.6,15359.0
2013-05-09,10.62,10.64,10.52,10.52,3000.0
2013-05-10,10.52,10.75,10.35,10.7,93142.0
2013-05-13,10.78,10.8,10.47,10.5,21107.0
2013-05-14,10.63,10.74,10.41,10.53,204071.0
2013-05-15,10.53,10.61,10.43,10.57,35747.0
2013-05-16,10.52,10.71,10.52,10.68,455241.0
2013-05-17,10.73,10.75,10.62,10.65,15329.0
2013-05-21,10.65,10.91,10.65,10.74,3037002.0
2013-05-22,10.78,10.87,10.66,10.7,162868.0
2013-05-23,10.65,10.65,10.42,10.51,201549.0
2013-05-24,10.61,10.74,10.54,10.68,22616.0
2013-05-27,10.7,10.9,10.65,10.9,25519.0
2013-05-28,10.9,10.95,10.82,10.95,91891.0
2013-05-29,10.97,10.98,10.77,10.8,193687.0
2013-05-30,10.89,11.18,10.78,11.14,161425.0
2013-05-31,11.19,11.63,11.19,11.5,504572.0
2013-06-03,11.6,11.67,11.45,11.63,539242.0
2013-06-04,11.66,11.66,11.2,11.2,176256.0
2013-06-05,11.26,11.3,10.9,10.98,201467.0
2013-06-06,10.95,11.22,10.95,11.0,15984.0
2013-06-07,11.05,11.2,10.98,11.11,48834.0
2013-06-10,11.01,11.21,10.95,11.21,37330.0
2013-06-11,11.13,11.19,11.095,11.19,15448.0
2013-06-12,11.2,11.2,10.95,10.98,21939.0
2013-06-13,11.04,11.07,10.73,11.07,22441.0
2013-06-14,11.14,11.25,10.98,11.0,174384.0
2013-06-17,11.06,11.07,11.0,11.01,24845.0
2013-06-18,11.04,11.07,10.98,11.07,8679.0
2013-06-19,11.15,11.17,10.83,10.84,22133.0
2013-06-20,10.75,11.07,10.61,10.89,39301.0
2013-06-21,10.98,11.15,10.97,11.1,49666.0
2013-06-24,11.13,11.18,11.09,11.1,15651.0
2013-06-25,11.19,11.62,11.19,11.54,54093.0
2013-06-26,11.56,11.81,11.46,11.69,29471.0
2013-06-27,11.7,11.99,11.68,11.99,40222.0
2013-06-28,11.95,12.43,11.95,12.11,68265.0
2013-07-02,12.24,12.51,11.72,11.88,55691.0
2013-07-03,12.0,12.03,11.64,11.68,14942.0
2013-07-04,11.68,12.2,11.68,11.97,56017.0
2013-07-05,12.0,12.13,11.91,12.0,18852.0
2013-07-08,12.21,12.21,11.8,11.94,31118.0
2013-07-09,12.0,12.14,11.82,11.85,85210.0
2013-07-10,11.77,11.81,11.38,11.74,45650.0
2013-07-11,11.71,11.86,11.64,11.7,80477.0
2013-07-12,11.62,11.72,11.55,11.59,39883.0
2013-07-15,11.62,11.66,11.5,11.57,22833.0
2013-07-16,11.67,11.96,11.6,11.94,76798.0
2013-07-17,11.97,11.97,11.74,11.74,29381.0
2013-07-18,11.85,11.99,11.74,11.87,30302.0
2013-07-19,11.9,11.97,11.85,11.86,18134.0
2013-07-22,11.86,11.95,11.86,11.93,10589.0
2013-07-23,11.87,11.97,11.8,11.8,46110.0
2013-07-24,11.88,11.9,11.77,11.89,39199.0
2013-07-25,11.93,11.94,11.88,11.88,3854.0
2013-07-26,11.81,11.86,11.81,11.84,32224.0
2013-07-29,11.85,11.86,11.48,11.5,25212.0
2013-07-30,11.55,11.63,11.51,11.6,29080.0
2013-07-31,11.67,12.02,11.59,11.89,38903.0
2013-08-01,11.89,12.41,11.85,12.4,115481.0
2013-08-02,12.34,12.49,12.1,12.23,25904.0
2013-08-06,12.62,12.62,12.43,12.45,67613.0
2013-08-07,12.46,12.59,12.41,12.42,15315.0
2013-08-08,12.44,12.44,11.97,12.22,22041.0
2013-08-09,12.22,12.25,11.85,11.93,42465.0
2013-08-12,11.86,12.07,11.86,11.96,6857.0
2013-08-13,11.86,12.0,11.8,11.84,43840.0
2013-08-14,11.77,11.9,11.6,11.64,25276.0
2013-08-15,11.65,11.65,11.35,11.44,26379.0
2013-08-16,11.37,11.45,11.1,11.27,53528.0
2013-08-19,11.28,11.28,11.09,11.09,18987.0
2013-08-20,11.06,11.16,11.05,11.15,76103.0
2013-08-21,11.06,11.25,10.93,11.2,194831.0
2013-08-22,11.285,11.5,11.2,11.48,87884.0
2013-08-23,11.45,11.75,11.44,11.45,12277.0
2013-08-26,11.41,11.49,11.15,11.28,49960.0
2013-08-27,11.14,11.27,11.05,11.22,40780.0
2013-08-28,11.15,11.34,11.15,11.2,53397.0
2013-08-29,11.16,11.35,11.13,11.34,59670.0
2013-08-30,11.42,11.42,11.18,11.22,10481.0
2013-09-03,11.22,11.44,11.03,11.35,52930.0
2013-09-04,11.47,11.47,11.29,11.36,23008.0
2013-09-05,11.37,12.02,11.36,11.93,94638.0
2013-09-06,12.0,12.44,11.97,12.25,174836.0
2013-09-09,12.24,12.24,11.92,12.0,39218.0
2013-09-10,12.01,12.07,11.9,12.02,36912.0
2013-09-11,12.01,12.09,11.9,11.9,19994.0
2013-09-12,11.94,11.94,11.7,11.7,49379.0
2013-09-13,11.74,11.98,11.67,11.83,37364.0
2013-09-16,11.78,12.0,11.78,11.96,53864.0
2013-09-17,12.0,12.0,11.86,11.88,19423.0
2013-09-18,11.87,12.02,11.85,11.95,13878.0
2013-09-19,12.0,12.04,11.76,11.86,44947.0
2013-09-20,11.85,11.98,11.85,11.9,33603.0
2013-09-23,11.85,11.99,11.52,11.74,56246.0
2013-09-24,11.74,11.79,11.62,11.67,173170.0
2013-09-25,11.67,11.9,11.67,11.86,173400.0
2013-09-26,11.94,11.98,11.85,11.85,20839.0
2013-09-27,11.86,11.92,11.73,11.85,24790.0
2013-09-30,11.72,11.91,11.51,11.82,66021.0
2013-10-01,11.75,11.85,11.7,11.8,155852.0
2013-10-02,11.68,11.85,11.51,11.81,44282.0
2013-10-03,11.83,11.85,11.64,11.73,26800.0
2013-10-04,11.64,11.85,11.64,11.81,17877.0
2013-10-07,11.72,11.8,11.68,11.7,89002.0
2013-10-08,11.64,11.72,11.55,11.7,37011.0
2013-10-09,11.76,11.85,11.7,11.75,6391.0
2013-10-10,11.75,12.06,11.75,12.03,69225.0
2013-10-11,12.07,12.19,12.04,12.11,21215.0
2013-10-15,12.05,12.16,11.8,12.09,20723.0
2013-10-16,12.11,12.33,12.11,12.13,16029.0
2013-10-17,12.17,12.2,12.04,12.19,28962.0
2013-10-18,12.26,12.26,12.15,12.16,14593.0
2013-10-21,12.14,12.24,12.115,12.22,162347.0
2013-10-22,12.19,12.4,12.19,12.37,82313.0
2013-10-23,12.37,12.42,12.27,12.4,21439.0
2013-10-24,12.45,12.89,12.39,12.77,26536.0
2013-10-25,12.74,12.75,12.67,12.7,93036.0
2013-10-28,12.66,13.08,12.66,13.06,393554.0
2013-10-29,13.13,13.24,13.0,13.0,240078.0
2013-10-30,13.01,13.11,12.54,12.81,53896.0
2013-10-31,12.86,12.92,12.75,12.77,110973.0
2013-11-01,12.8,12.8,12.5,12.65,19117.0
2013-11-04,12.72,12.79,12.66,12.67,344396.0
2013-11-05,12.73,12.73,12.47,12.47,141425.0
2013-11-06,12.44,12.56,12.28,12.44,20596.0
2013-11-07,12.41,12.83,12.23,12.6,459193.0
2013-11-08,12.5,13.11,12.5,12.89,94638.0
2013-11-11,12.99,12.99,12.86,12.93,35670.0
2013-11-12,12.97,13.79,12.97,13.66,196455.0
2013-11-13,13.71,13.74,13.46,13.63,602645.0
2013-11-14,13.69,14.77,13.69,14.44,234863.0
2013-11-15,14.55,14.56,13.96,14.14,81710.0
2013-11-18,14.48,14.48,14.14,14.21,59643.0
2013-11-19,14.23,14.23,13.94,14.01,35110.0
2013-11-20,13.95,14.79,13.95,14.29,197840.0
2013-11-21,14.35,14.44,14.28,14.3,115290.0
2013-11-22,14.25,14.3,14.03,14.22,211295.0
2013-11-25,14.27,14.87,14.23,14.71,322160.0
2013-11-26,14.75,14.76,14.6,14.65,33126.0
2013-11-27,14.25,14.61,13.41,14.42,1311937.0
2013-11-28,14.4,14.46,14.31,14.4,31636.0
2013-11-29,14.45,14.58,14.39,14.56,29544.0
2013-12-02,14.49,15.05,14.27,14.73,401114.0
2013-12-03,14.77,15.065,14.21,14.21,444647.0
2013-12-04,14.6,14.75,14.25,14.3,529066.0
2013-12-05,14.34,14.52,14.21,14.24,1152691.0
2013-12-06,14.22,14.34,14.03,14.09,217373.0
2013-12-09,14.13,14.25,13.91,13.99,156829.0
2013-12-10,13.91,14.01,13.85,13.89,72727.0
2013-12-11,13.89,13.93,13.72,13.74,94115.0
2013-12-12,13.74,13.74,13.31,13.53,178759.0
2013-12-13,13.53,13.93,13.33,13.66,110294.0
2013-12-16,13.82,14.16,13.74,13.96,279340.0
2013-12-17,13.9,14.25,13.84,14.22,375752.0
2013-12-18,14.2,14.25,14.11,14.21,368056.0
2013-12-19,14.19,14.19,13.66,13.81,303801.0
2013-12-20,13.76,14.27,13.61,14.11,794557.0
2013-12-23,14.1,14.1,13.73,14.03,323540.0
2013-12-24,14.1,14.34,14.02,14.14,44910.0
2013-12-27,14.11,14.14,13.93,13.98,50052.0
2013-12-30,13.93,14.25,13.93,14.24,59400.0
2013-12-31,14.24,14.3,14.17,14.21,22173.0
2014-01-02,14.15,14.21,13.96,13.98,73712.0
2014-01-03,14.0,14.18,13.96,14.14,59841.0
2014-01-06,14.2,14.24,14.13,14.17,62403.0
2014-01-07,14.24,14.26,14.19,14.21,182560.0
2014-01-08,14.28,14.48,14.24,14.35,112594.0
2014-01-09,14.4,14.73,14.33,14.68,178374.0
2014-01-10,14.74,14.74,14.27,14.36,354234.0
2014-01-13,14.41,14.6,14.37,14.45,275180.0
2014-01-14,14.52,14.98,14.45,14.9,69512.0
2014-01-15,14.9,14.9,14.75,14.85,73125.0
2014-01-16,14.88,15.13,14.88,15.06,44217.0
2014-01-17,15.11,15.6,15.11,15.35,322146.0
2014-01-20,15.55,15.55,15.02,15.21,206829.0
2014-01-21,15.21,15.25,15.02,15.1,216225.0
2014-01-22,15.15,15.25,15.05,15.15,93598.0
2014-01-23,15.04,15.17,15.04,15.1,80119.0
2014-01-24,15.05,15.13,14.83,14.83,67507.0
2014-01-27,14.9,14.96,14.52,14.92,212953.0
2014-01-28,14.93,15.33,14.9,15.33,187203.0
2014-01-29,15.3,15.37,15.18,15.33,82933.0
2014-01-30,15.39,16.01,15.39,15.99,204270.0
2014-01-31,15.96,16.31,15.72,16.0,448496.0
2014-02-03,16.1,16.1,15.17,15.38,117357.0
2014-02-04,15.46,15.75,15.24,15.31,1496147.0
2014-02-05,15.39,15.5,15.14,15.2,170528.0
2014-02-06,15.3,15.79,15.25,15.5,251927.0
2014-02-07,15.58,15.59,15.32,15.36,34420.0
2014-02-10,15.31,15.5,15.3,15.33,53661.0
2014-02-11,15.38,15.45,15.34,15.4,76052.0
2014-02-12,15.4,15.42,15.28,15.29,35091.0
2014-02-13,15.33,15.7,15.18,15.52,46889.0
2014-02-14,15.5,15.76,15.47,15.73,171427.0
2014-02-18,15.66,15.76,15.32,15.42,42686.0
2014-02-19,15.34,15.53,15.34,15.4,47825.0
2014-02-20,15.37,15.59,15.33,15.52,48445.0
2014-02-21,15.49,15.55,15.42,15.43,12759.0
2014-02-24,15.45,15.5,15.3,15.39,38482.0
2014-02-25,15.33,15.43,15.21,15.32,165327.0
2014-02-26,15.37,16.08,15.22,15.97,94204.0
2014-02-27,16.0,16.0,15.45,15.49,35787.0
2014-02-28,15.46,15.9,15.45,15.8,101291.0
2014-03-03,15.71,15.77,15.18,15.54,45241.0
2014-03-04,15.68,15.87,15.57,15.78,34892.0
2014-03-05,15.74,15.9,15.32,15.89,103966.0
2014-03-06,15.74,15.98,15.5,15.51,91937.0
2014-03-07,15.6,15.88,15.5,15.68,113868.0
2014-03-10,15.89,15.89,15.59,15.68,85068.0
2014-03-11,15.76,15.8,15.56,15.67,131567.0
2014-03-12,15.36,15.55,15.32,15.48,33993.0
2014-03-13,15.64,15.81,15.53,15.81,150127.0
2014-03-14,15.74,15.95,15.71,15.78,158302.0
2014-03-17,15.73,16.16,15.73,16.08,133965.0
2014-03-18,16.15,16.47,15.96,16.44,121291.0
2014-03-19,16.44,17.02,16.25,16.46,71843.0
2014-03-20,16.45,16.63,16.37,16.4,74705.0
2014-03-21,16.48,16.54,16.27,16.38,77128.0
2014-03-24,16.49,16.49,16.0,16.13,117037.0
2014-03-25,16.2,16.2,15.84,15.88,22892.0
2014-03-26,15.85,15.89,15.28,15.34,113292.0
2014-03-27,15.25,15.26,14.95,15.0,640495.0
2014-03-28,14.95,15.37,14.82,15.12,324163.0
2014-03-31,15.12,15.495,15.01,15.45,26990.0
2014-04-01,15.53,15.53,15.29,15.45,77138.0
2014-04-02,15.5,15.52,15.34,15.52,204986.0
2014-04-03,15.55,16.24,15.49,15.77,840418.0
2014-04-04,15.77,15.82,15.46,15.51,112929.0
2014-04-07,15.5,15.5,15.12,15.22,323140.0
2014-04-08,15.42,15.42,15.07,15.12,109575.0
2014-04-09,15.2,15.23,15.16,15.2,153113.0
2014-04-10,15.26,15.31,15.1,15.18,290899.0
2014-04-11,15.11,15.2,15.03,15.08,327169.0
2014-04-14,15.02,15.28,14.99,15.0,98604.0
2014-04-15,15.06,15.14,14.96,14.97,248393.0
2014-04-16,15.0,15.14,14.995,15.13,118999.0
2014-04-17,15.13,15.32,15.09,15.16,44714.0
2014-04-21,15.16,15.2,15.1,15.15,34034.0
2014-04-22,15.24,15.61,15.18,15.52,345193.0
2014-04-23,15.5,16.19,15.41,15.93,490719.0
2014-04-24,15.97,16.19,15.83,15.85,548102.0
2014-04-25,15.86,15.86,15.47,15.48,128665.0
2014-04-28,15.42,15.51,15.04,15.08,131275.0
2014-04-29,15.37,15.37,14.83,14.96,74285.0
2014-04-30,15.09,15.09,14.65,14.85,121416.0
2014-05-01,14.79,15.0,14.69,14.81,140896.0
2014-05-02,14.77,15.0,14.76,14.76,89595.0
2014-05-05,14.67,14.9,14.59,14.65,171231.0
2014-05-06,14.66,14.66,14.25,14.34,126616.0
2014-05-07,14.28,14.38,13.84,14.0,97186.0
2014-05-08,13.95,14.37,13.95,14.21,234152.0
2014-05-09,14.31,14.31,13.32,13.65,526138.0
2014-05-12,13.7,14.05,13.62,13.98,69080.0
2014-05-13,14.04,14.14,13.86,14.08,58487.0
2014-05-14,14.01,14.2,13.75,13.8,76609.0
2014-05-15,13.72,14.06,13.54,13.74,166553.0
2014-05-16,13.7,13.75,13.42,13.74,78683.0
2014-05-20,13.78,13.88,13.65,13.65,58189.0
2014-05-21,13.7,13.71,13.59,13.7,130873.0
2014-05-22,13.65,14.26,13.58,13.87,333807.0
2014-05-23,13.85,14.03,13.75,13.99,27022.0
2014-05-26,13.99,14.06,13.85,14.06,24520.0
2014-05-27,14.06,14.6,14.06,14.49,181392.0
2014-05-28,14.59,14.64,14.5,14.59,262365.0
2014-05-29,14.7,14.7,14.14,14.3,131183.0
2014-05-30,14.55,14.55,14.3,14.48,126684.0
2014-06-02,14.5,14.88,14.32,14.45,139635.0
2014-06-03,14.35,14.38,14.02,14.09,516639.0
2014-06-04,14.15,14.29,14.1,14.22,58804.0
2014-06-05,14.2,14.36,14.06,14.33,125040.0
2014-06-06,14.4,14.85,14.4,14.74,314429.0
2014-06-09,14.79,14.91,14.74,14.81,68109.0
2014-06-10,14.74,14.94,14.7,14.9,288270.0
2014-06-11,14.97,15.12,14.82,15.06,101711.0
2014-06-12,15.13,15.27,15.08,15.23,104938.0
2014-06-13,15.19,15.4,15.15,15.25,74399.0
2014-06-16,15.31,15.5,15.29,15.45,134111.0
2014-06-17,15.57,15.89,15.51,15.79,179619.0
2014-06-18,15.77,15.91,15.64,15.72,243457.0
2014-06-19,15.69,15.8,15.49,15.51,53387.0
2014-06-20,15.53,15.87,15.52,15.79,90307.0
2014-06-23,15.85,15.99,15.45,15.56,72402.0
2014-06-24,15.48,15.48,14.8,15.27,247211.0
2014-06-25,15.21,15.35,14.94,15.19,138540.0
2014-06-26,15.15,15.37,14.53,14.6,121171.0
2014-06-27,14.74,15.14,14.69,15.04,458592.0
2014-06-30,15.02,15.41,14.95,15.29,65075.0
2014-07-02,15.38,15.49,15.15,15.36,234539.0
2014-07-03,15.32,15.32,14.94,15.08,89745.0
2014-07-04,15.25,15.25,14.98,15.04,21945.0
2014-07-07,14.97,15.46,14.95,15.02,290448.0
2014-07-08,14.95,15.11,14.85,14.95,138139.0
2014-07-09,14.95,15.13,14.79,15.09,194480.0
2014-07-10,14.85,15.14,14.71,15.05,152368.0
2014-07-11,15.0,15.22,14.84,15.12,123928.0
2014-07-14,15.21,15.21,14.94,15.03,69324.0
2014-07-15,14.99,15.14,14.98,15.05,129391.0
2014-07-16,15.07,15.11,14.91,14.94,73573.0
2014-07-17,14.91,15.01,14.91,14.97,66712.0
2014-07-18,14.9,15.12,14.89,15.06,93358.0
2014-07-21,15.05,15.05,14.92,14.98,19996.0
2014-07-22,15.01,15.21,14.95,15.02,86254.0
2014-07-23,15.0,15.09,14.96,14.99,59247.0
2014-07-24,15.05,15.05,14.75,14.88,87330.0
2014-07-25,14.81,14.88,14.61,14.71,35386.0
2014-07-28,14.67,14.71,14.59,14.71,152370.0
2014-07-29,14.77,14.77,14.58,14.73,70044.0
2014-07-30,14.68,14.95,14.65,14.95,35410.0
2014-07-31,14.875,14.96,14.62,14.69,54122.0
2014-08-01,14.69,14.7,14.32,14.54,58182.0
2014-08-05,14.5,14.61,14.49,14.55,86176.0
2014-08-06,14.45,14.75,14.45,14.73,44085.0
2014-08-07,14.75,14.83,14.75,14.8,91523.0
2014-08-08,14.83,15.02,14.8,14.94,37745.0
2014-08-11,15.0,15.26,14.99,15.17,122740.0
2014-08-12,15.08,15.2,15.08,15.15,184600.0
2014-08-13,15.19,15.33,15.15,15.21,131809.0
2014-08-14,15.2,15.23,15.08,15.2,115519.0
2014-08-15,15.25,15.29,15.03,15.23,241216.0
2014-08-18,15.44,15.54,15.37,15.44,161421.0
2014-08-19,15.5,15.61,15.45,15.56,284836.0
2014-08-20,15.5,15.87,15.5,15.85,299713.0
2014-08-21,15.69,15.94,15.61,15.8,86607.0
2014-08-22,15.75,15.92,15.72,15.76,44589.0
2014-08-25,15.75,15.97,15.75,15.92,97911.0
2014-08-26,15.86,16.0,15.86,15.98,78483.0
2014-08-27,16.0,16.03,15.65,15.68,101377.0
2014-08-28,15.63,15.66,15.22,15.22,40283.0
2014-08-29,15.31,15.35,15.17,15.2,82064.0
2014-09-02,15.28,15.47,15.28,15.47,37821.0
2014-09-03,15.45,15.58,15.4,15.46,71786.0
2014-09-04,15.64,15.68,15.33,15.33,63020.0
2014-09-05,15.25,15.33,15.06,15.15,67392.0
2014-09-08,15.17,15.28,15.09,15.14,116288.0
2014-09-09,15.17,15.82,15.17,15.49,219677.0
2014-09-10,15.45,15.46,15.27,15.3,39998.0
2014-09-11,15.3,15.42,15.3,15.34,49118.0
2014-09-12,15.41,15.52,15.31,15.43,152471.0
2014-09-15,15.44,15.66,15.27,15.63,171086.0
2014-09-16,15.63,16.01,15.6,15.84,184723.0
2014-09-17,15.84,15.87,15.65,15.76,243095.0
2014-09-18,15.72,16.08,15.72,16.07,127599.0
2014-09-19,16.07,16.22,15.78,15.86,134138.0
2014-09-22,15.82,15.97,15.65,15.79,103265.0
2014-09-23,15.69,15.69,15.39,15.42,61987.0
2014-09-24,15.42,15.83,15.3,15.7,110258.0
2014-09-25,15.74,15.74,15.41,15.65,57124.0
2014-09-26,15.73,15.81,15.55,15.77,41342.0
2014-09-29,15.67,15.76,15.64,15.7,74893.0
2014-09-30,15.75,15.76,15.38,15.41,65499.0
2014-10-01,15.43,15.5,15.08,15.23,67178.0
2014-10-02,15.26,15.46,14.78,15.12,207305.0
2014-10-03,15.23,15.6,15.16,15.54,81270.0
2014-10-06,15.6,15.72,15.54,15.59,252936.0
2014-10-07,15.54,15.71,15.54,15.69,160288.0
2014-10-08,15.7,15.87,15.58,15.85,158597.0
2014-10-09,15.86,15.95,15.68,15.72,136551.0
2014-10-10,15.75,15.75,15.35,15.61,68384.0
2014-10-14,15.3,15.49,14.69,14.91,78613.0
2014-10-15,14.85,14.85,14.35,14.41,297837.0
2014-10-16,14.32,14.72,14.32,14.67,85240.0
2014-10-17,14.76,15.04,14.74,14.83,100535.0
2014-10-20,14.99,14.99,14.67,14.93,82151.0
2014-10-21,14.96,15.37,14.9,15.3,379260.0
2014-10-22,15.39,15.39,14.8,14.85,34388.0
2014-10-23,15.04,15.07,14.85,14.95,54286.0
2014-10-24,15.0,15.15,14.87,15.06,97205.0
2014-10-27,15.04,15.11,14.87,14.9,73253.0
2014-10-28,14.99,15.35,14.9,15.22,50949.0
2014-10-29,15.18,15.28,15.11,15.2,166997.0
2014-10-30,15.21,15.53,15.21,15.46,95046.0
2014-10-31,15.6,16.0,15.6,15.9,186279.0
2014-11-03,15.85,15.96,15.68,15.71,357961.0
2014-11-04,15.65,15.95,15.52,15.91,215612.0
2014-11-05,15.91,16.35,15.88,16.3,262965.0
2014-11-06,16.3,16.99,16.24,16.96,269295.0
2014-11-07,16.99,17.23,16.63,16.9,529380.0
2014-11-10,16.95,17.21,16.82,17.0,161452.0
2014-11-11,17.05,17.1,16.79,16.87,239766.0
2014-11-12,16.86,17.37,16.8,17.13,283976.0
2014-11-13,17.1,17.24,16.92,17.02,98898.0
2014-11-14,17.05,17.2,16.78,16.89,86172.0
2014-11-17,16.91,17.12,16.91,17.02,112550.0
2014-11-18,17.06,17.12,16.98,17.04,53823.0
2014-11-19,17.05,17.06,16.95,16.97,68670.0
2014-11-20,16.95,17.11,16.85,17.1,67077.0
2014-11-21,17.02,17.23,16.75,16.9,105257.0
2014-11-24,16.88,17.43,16.77,17.42,222384.0
2014-11-25,17.45,17.93,16.58,16.94,626327.0
2014-11-26,16.93,17.15,16.82,17.04,103472.0
2014-11-27,17.13,17.56,17.04,17.2,108134.0
2014-11-28,17.26,17.49,17.12,17.28,50074.0
2014-12-01,17.29,17.67,17.1,17.67,189535.0
2014-12-02,17.69,17.92,17.38,17.7,248947.0
2014-12-03,17.7,17.92,17.57,17.79,122902.0
2014-12-04,17.66,17.66,17.25,17.32,144719.0
2014-12-05,17.31,17.56,17.27,17.42,137192.0
2014-12-08,17.42,17.59,16.78,16.88,120535.0
2014-12-09,16.73,17.33,16.52,17.28,133289.0
2014-12-10,17.29,17.41,17.03,17.15,89902.0
2014-12-11,17.04,17.92,17.04,17.37,209107.0
2014-12-12,17.34,17.54,17.1,17.21,78215.0
2014-12-15,17.19,17.54,17.05,17.05,235038.0
2014-12-16,16.96,17.2,16.74,16.99,143700.0
2014-12-17,17.02,17.26,16.95,17.18,208385.0
2014-12-18,17.45,17.51,17.12,17.12,376194.0
2014-12-19,17.02,17.65,16.98,17.38,213428.0
2014-12-22,17.3,17.35,17.13,17.21,53820.0
2014-12-23,17.25,17.5,16.86,17.48,94650.0
2014-12-24,17.46,17.57,17.23,17.53,78976.0
2014-12-29,17.61,17.95,17.55,17.61,57877.0
2014-12-30,17.61,17.66,17.2,17.23,43195.0
2014-12-31,17.3,17.44,17.17,17.25,27921.0
2015-01-02,17.3,17.57,17.28,17.46,91307.0
2015-01-05,17.35,17.46,16.99,17.41,63106.0
2015-01-06,17.5,17.5,17.07,17.14,79308.0
2015-01-07,17.24,17.24,16.78,17.05,43407.0
2015-01-08,17.2,17.39,17.05,17.21,94915.0
2015-01-09,17.2,17.77,17.2,17.71,90168.0
2015-01-12,17.76,17.99,17.52,17.56,198390.0
2015-01-13,17.6,18.57,17.56,18.39,182181.0
2015-01-14,18.19,18.55,17.75,17.87,125399.0
2015-01-15,17.89,17.97,17.69,17.87,186538.0
2015-01-16,17.81,18.06,17.79,17.99,272070.0
2015-01-19,18.19,18.23,17.96,18.17,72128.0
2015-01-20,18.18,18.2,17.93,17.99,90493.0
2015-01-21,18.02,18.13,17.79,17.97,151969.0
2015-01-22,18.0,18.31,17.88,18.04,86893.0
2015-01-23,17.99,18.28,17.98,18.17,45797.0
2015-01-26,18.21,18.56,18.08,18.43,131248.0
2015-01-27,18.34,18.34,18.01,18.3,62286.0
2015-01-28,18.33,18.7,18.27,18.67,160611.0
2015-01-29,18.74,19.26,18.73,19.15,228929.0
2015-01-30,19.09,19.47,19.09,19.41,197969.0
2015-02-02,19.5,19.64,19.1,19.43,97521.0
2015-02-03,19.44,19.47,19.2,19.24,82169.0
2015-02-04,19.23,19.38,19.11,19.11,76021.0
2015-02-05,19.13,19.4,19.02,19.2,34070.0
2015-02-06,19.25,19.37,19.22,19.25,144537.0
2015-02-09,19.14,19.19,18.82,19.0,115496.0
2015-02-10,19.0,19.15,18.82,18.94,186906.0
2015-02-11,18.93,19.2,18.88,19.0,236007.0
2015-02-12,19.14,19.26,18.89,19.22,97033.0
2015-02-13,19.3,19.51,19.27,19.5,111593.0
2015-02-17,19.63,19.64,19.35,19.37,68449.0
2015-02-18,19.36,19.5,19.34,19.35,53227.0
2015-02-19,19.25,19.55,19.07,19.44,89775.0
2015-02-20,19.48,19.49,19.12,19.19,69972.0
2015-02-23,19.24,19.4,19.04,19.35,106279.0
2015-02-24,19.36,19.53,19.25,19.27,169076.0
2015-02-25,19.33,19.34,19.11,19.16,128162.0
2015-02-26,19.18,19.31,18.98,19.25,69414.0
2015-02-27,19.31,19.36,18.94,18.94,35191.0
2015-03-02,18.83,19.33,18.66,19.27,166597.0
2015-03-03,19.24,19.34,18.75,18.81,70624.0
2015-03-04,18.96,19.25,18.4,18.74,74941.0
2015-03-05,18.64,18.72,18.23,18.53,312926.0
2015-03-06,18.47,19.09,18.38,19.09,216891.0
2015-03-09,19.22,19.77,19.14,19.73,86967.0
2015-03-10,19.58,19.58,19.25,19.26,38445.0
2015-03-11,19.32,19.5,19.23,19.42,92244.0
2015-03-12,19.44,19.58,19.42,19.5,73986.0
2015-03-13,19.51,19.73,19.21,19.25,55151.0
2015-03-16,19.24,19.25,19.07,19.25,121195.0
2015-03-17,19.14,19.38,19.01,19.3,64302.0
2015-03-18,19.24,19.4,19.19,19.28,232579.0
2015-03-19,19.18,19.36,19.18,19.31,69992.0
2015-03-20,19.35,19.35,18.92,19.0,61946.0
2015-03-23,19.01,19.05,18.8,18.83,121380.0
2015-03-24,18.86,19.09,18.86,18.93,70651.0
2015-03-25,18.9,18.93,18.05,18.15,117194.0
2015-03-26,17.87,18.39,17.86,18.36,197488.0
2015-03-27,18.39,18.79,18.39,18.73,50232.0
2015-03-30,18.8,19.19,18.8,18.99,124047.0
2015-03-31,18.94,19.24,18.85,19.11,68375.0
2015-04-01,19.18,19.23,18.85,19.16,131208.0
2015-04-02,19.09,19.23,19.09,19.16,72657.0
2015-04-06,19.03,19.55,18.93,19.55,50028.0
2015-04-07,19.51,19.8,19.51,19.63,76013.0
2015-04-08,19.7,19.8,19.55,19.73,92421.0
2015-04-09,19.7,19.97,19.68,19.74,68746.0
2015-04-10,19.93,19.93,19.7,19.72,109906.0
2015-04-13,19.75,19.86,19.53,19.78,284489.0
2015-04-14,19.81,20.01,19.67,19.86,82888.0
2015-04-15,19.96,19.97,19.67,19.87,90194.0
2015-04-16,19.89,19.93,19.73,19.93,40372.0
2015-04-17,19.92,20.02,19.82,20.0,148692.0
2015-04-20,20.0,20.04,19.69,19.74,129340.0
2015-04-21,19.79,19.9,19.62,19.8,73967.0
2015-04-22,19.78,19.97,19.54,19.54,174888.0
2015-04-23,19.55,19.58,19.37,19.37,82529.0
2015-04-24,19.37,19.45,19.25,19.27,79734.0
2015-04-27,19.22,19.37,18.73,18.73,178691.0
2015-04-28,18.54,18.73,18.2,18.34,176891.0
2015-04-29,18.3,18.38,18.01,18.24,79025.0
2015-04-30,18.15,18.245,17.98,18.13,39277.0
2015-05-01,18.39,18.41,18.18,18.32,65509.0
2015-05-04,18.3,18.9,18.24,18.84,149320.0
2015-05-05,18.83,18.85,18.44,18.48,55498.0
2015-05-06,18.36,18.45,17.92,17.94,115533.0
2015-05-07,17.9,18.03,17.9,18.0,76675.0
2015-05-08,18.15,18.25,17.7,18.13,215843.0
2015-05-11,18.13,18.16,17.83,17.83,59886.0
2015-05-12,17.74,18.25,17.69,17.91,202434.0
2015-05-13,17.91,18.34,17.84,18.27,117764.0
2015-05-14,18.26,18.66,18.25,18.58,130712.0
2015-05-15,18.63,18.63,18.36,18.53,50033.0
2015-05-19,18.61,19.17,18.53,18.97,112079.0
2015-05-20,19.02,19.16,18.73,18.74,34185.0
2015-05-21,18.77,18.78,18.37,18.56,97668.0
2015-05-22,18.49,18.69,18.43,18.58,117024.0
2015-05-25,18.5,18.66,17.98,18.64,24106.0
2015-05-26,18.45,18.7,18.45,18.67,34147.0
2015-05-27,18.75,19.15,18.66,19.12,73001.0
2015-05-28,19.29,19.29,18.39,18.85,264701.0
2015-05-29,18.85,19.01,18.82,18.92,198088.0
2015-06-01,19.01,19.01,18.54,18.86,84447.0
2015-06-02,18.68,18.68,18.31,18.52,193700.0
2015-06-03,18.59,18.87,18.49,18.78,66052.0
2015-06-04,18.89,18.89,18.47,18.53,210954.0
2015-06-05,18.5,18.54,18.37,18.45,42645.0
2015-06-08,18.46,18.61,18.43,18.51,193882.0
2015-06-09,18.41,18.73,18.38,18.68,82522.0
2015-06-10,18.67,18.83,18.59,18.69,26861.0
2015-06-11,18.69,18.74,18.62,18.71,142479.0
2015-06-12,18.63,19.17,18.62,19.13,95357.0
2015-06-15,19.12,19.41,19.04,19.36,150465.0
2015-06-16,19.36,20.05,19.36,19.94,164825.0
2015-06-17,19.99,20.15,19.81,19.98,210958.0
2015-06-18,19.98,19.98,19.77,19.89,77278.0
2015-06-19,19.96,20.03,19.87,19.93,59621.0
2015-06-22,20.05,20.51,20.0,20.39,138234.0
2015-06-23,20.39,20.39,20.13,20.34,108189.0
2015-06-24,20.34,20.59,20.26,20.3,57182.0
2015-06-25,20.26,20.34,20.02,20.09,61942.0
2015-06-26,20.19,20.28,20.02,20.16,63478.0
2015-06-29,20.07,20.07,19.68,19.81,58120.0
2015-06-30,19.71,20.41,19.71,20.05,71017.0
2015-07-02,20.25,20.53,20.25,20.37,117164.0
2015-07-03,20.3,20.44,20.27,20.3,17334.0
2015-07-06,20.16,20.29,20.06,20.11,67996.0
2015-07-07,20.17,20.29,20.08,20.24,74687.0
2015-07-08,20.19,20.26,20.12,20.19,26362.0
2015-07-09,20.29,20.47,19.87,20.08,80055.0
2015-07-10,20.15,20.28,20.04,20.18,75315.0
2015-07-13,20.2,20.43,20.2,20.3,67564.0
2015-07-14,20.26,20.51,20.23,20.47,87142.0
2015-07-15,20.44,20.61,20.36,20.43,110285.0
2015-07-16,20.47,20.8,20.38,20.66,320088.0
2015-07-17,20.57,20.78,20.44,20.65,76200.0
2015-07-20,20.75,20.75,20.52,20.65,26684.0
2015-07-21,20.85,21.68,20.85,21.32,352052.0
2015-07-22,21.26,21.83,21.26,21.66,114936.0
2015-07-23,21.69,22.18,21.36,21.54,464849.0
2015-07-24,21.51,21.87,21.17,21.26,165632.0
2015-07-27,21.22,21.25,20.99,21.04,107177.0
2015-07-28,21.04,21.24,20.88,21.21,167264.0
2015-07-29,21.21,21.49,21.18,21.42,107636.0
2015-07-30,21.4,21.72,21.21,21.63,98063.0
2015-07-31,21.7,22.13,21.63,22.06,66682.0
2015-08-04,22.18,22.64,22.12,22.55,368392.0
2015-08-05,22.61,22.88,22.5,22.86,184677.0
2015-08-06,22.76,22.87,22.22,22.3,141459.0
2015-08-07,22.25,22.4,21.9,22.09,86467.0
2015-08-10,22.21,22.39,22.02,22.08,34456.0
2015-08-11,22.02,22.19,21.85,22.12,63589.0
2015-08-12,22.2,22.2,21.66,22.06,55687.0
2015-08-13,22.14,22.68,22.13,22.23,58624.0
2015-08-14,22.25,22.47,22.07,22.4,70709.0
2015-08-17,22.29,22.49,22.15,22.34,27859.0
2015-08-18,22.37,22.37,22.15,22.22,56412.0
2015-08-19,22.15,22.38,22.03,22.16,51734.0
2015-08-20,22.01,22.2,21.9,22.0,60056.0
2015-08-21,21.83,22.0,21.35,21.48,159341.0
2015-08-24,20.69,21.32,20.29,20.75,160514.0
2015-08-25,20.77,21.74,20.77,21.01,177352.0
2015-08-26,21.32,22.11,21.25,22.05,129039.0
2015-08-27,22.21,22.26,21.79,21.97,87635.0
2015-08-28,22.07,22.64,22.01,22.57,66524.0
2015-08-31,22.59,23.12,22.51,22.76,121721.0
2015-09-01,22.32,22.72,22.32,22.72,56020.0
2015-09-02,22.96,23.31,22.77,23.25,63801.0
2015-09-03,23.25,23.32,22.95,23.16,102302.0
2015-09-04,23.01,23.39,22.9,23.2,77955.0
2015-09-08,23.38,23.79,23.33,23.41,133691.0
2015-09-09,23.64,23.89,23.42,23.71,110700.0
2015-09-10,23.89,23.89,22.94,23.29,144436.0
2015-09-11,23.28,24.53,23.28,24.3,256256.0
2015-09-14,24.12,24.5,23.88,24.05,126698.0
2015-09-15,23.87,24.12,23.75,23.96,98183.0
2015-09-16,23.97,24.23,23.74,23.79,110268.0
2015-09-17,23.73,23.82,23.47,23.63,118215.0
2015-09-18,23.32,23.89,23.15,23.71,154144.0
2015-09-21,23.72,24.4,23.62,24.15,124220.0
2015-09-22,23.97,24.4,23.88,24.22,159577.0
2015-09-23,24.22,24.39,24.07,24.32,232740.0
2015-09-24,24.16,24.43,24.05,24.16,172723.0
2015-09-25,24.34,24.45,24.11,24.15,388270.0
2015-09-28,24.16,24.29,23.85,24.0,368482.0
2015-09-29,24.18,24.2,23.81,23.9,162075.0
2015-09-30,24.01,24.17,23.52,23.64,141102.0
2015-10-01,23.68,24.65,23.66,24.57,179570.0
2015-10-02,24.34,24.7,24.18,24.62,147882.0
2015-10-05,24.7,24.87,24.23,24.27,155517.0
2015-10-06,24.31,24.45,23.66,23.74,288794.0
2015-10-07,23.78,23.78,23.12,23.34,232065.0
2015-10-08,23.35,23.37,22.91,23.02,201451.0
2015-10-09,23.0,23.01,22.58,22.83,179724.0
2015-10-13,22.95,23.49,22.73,22.79,91997.0
2015-10-14,22.74,22.88,22.62,22.76,134198.0
2015-10-15,22.77,23.02,22.42,22.53,63570.0
2015-10-16,22.79,22.79,22.5,22.57,126222.0
2015-10-19,22.48,22.86,22.48,22.85,164064.0
2015-10-20,22.98,22.98,22.4,22.43,104548.0
2015-10-21,22.51,22.52,21.97,22.09,142721.0
2015-10-22,22.11,22.55,22.09,22.2,113885.0
2015-10-23,22.36,22.98,22.35,22.58,90289.0
2015-10-26,22.53,22.8,22.29,22.32,121731.0
2015-10-27,22.31,23.29,22.27,22.51,164536.0
2015-10-28,22.6,23.0,22.51,22.73,79704.0
2015-10-29,22.68,23.06,22.35,22.97,43967.0
2015-10-30,22.81,23.21,22.71,22.88,129329.0
2015-11-02,22.87,23.24,22.61,22.84,109432.0
2015-11-03,22.87,23.32,22.78,23.31,134357.0
2015-11-04,23.32,23.49,23.29,23.3,203290.0
2015-11-05,23.29,23.45,23.13,23.19,64343.0
2015-11-06,23.16,23.97,23.11,23.89,236009.0
2015-11-09,23.89,25.15,23.86,24.97,252405.0
2015-11-10,24.89,25.46,24.87,25.25,202545.0
2015-11-11,25.35,25.5,25.23,25.32,113760.0
2015-11-12,25.29,25.66,24.91,25.51,145934.0
2015-11-13,25.45,25.82,25.29,25.69,247978.0
2015-11-16,25.73,25.75,25.32,25.69,89772.0
2015-11-17,25.7,25.96,25.41,25.55,140121.0
2015-11-18,25.56,25.85,25.39,25.83,40391.0
2015-11-19,25.87,26.11,25.81,25.83,84466.0
2015-11-20,26.03,26.6,25.95,26.46,145059.0
2015-11-23,26.5,26.77,26.28,26.34,94779.0
2015-11-24,26.3,26.3,25.5,25.55,120637.0
2015-11-25,25.58,25.74,25.16,25.52,334944.0
2015-11-26,25.32,25.99,25.32,25.99,74329.0
2015-11-27,25.99,26.57,25.92,26.44,52915.0
2015-11-30,26.58,26.91,26.16,26.67,204094.0
2015-12-01,26.86,27.07,26.17,26.25,240648.0
2015-12-02,26.29,26.6,25.95,25.99,128927.0
2015-12-03,26.05,26.2,25.31,25.88,171663.0
2015-12-04,25.85,26.59,25.85,26.4,288707.0
2015-12-07,26.35,26.55,25.96,26.1,84807.0
2015-12-08,25.85,26.1,25.76,25.93,105636.0
2015-12-09,25.86,25.93,25.37,25.49,189664.0
2015-12-10,25.44,26.19,25.35,25.97,809597.0
2015-12-11,25.8,26.12,25.55,25.9,110559.0
2015-12-14,25.59,25.88,25.11,25.62,162224.0
2015-12-15,25.68,26.14,25.68,26.12,277795.0
2015-12-16,26.35,27.0,26.23,26.87,216573.0
2015-12-17,26.91,27.4,26.83,27.36,402289.0
2015-12-18,27.36,27.68,27.23,27.58,517338.0
2015-12-21,27.83,27.83,27.41,27.53,298985.0
2015-12-22,27.63,27.78,27.15,27.5,149042.0
2015-12-23,27.5,27.8,27.19,27.6,125963.0
2015-12-24,27.63,27.99,27.45,27.9,56492.0
2015-12-29,27.61,28.67,27.61,28.36,230642.0
2015-12-30,28.42,28.81,28.32,28.41,79596.0
2015-12-31,28.5,28.5,27.75,27.84,98637.0
2016-01-04,27.63,27.73,26.93,27.49,148394.0
2016-01-05,27.5,27.9,27.39,27.54,150465.0
2016-01-06,27.3,27.41,26.77,27.12,216854.0
2016-01-07,26.74,27.02,26.35,26.76,306979.0
2016-01-08,26.83,27.33,26.76,26.98,194333.0
2016-01-11,27.02,27.2,26.19,26.44,317135.0
2016-01-12,26.54,26.89,26.26,26.81,333792.0
2016-01-13,26.92,27.0,26.17,26.23,179394.0
2016-01-14,26.12,26.51,25.78,26.4,460774.0
2016-01-15,26.05,26.37,25.94,26.03,367142.0
2016-01-18,26.04,26.04,25.14,25.32,165447.0
2016-01-19,25.42,26.06,25.14,25.53,377073.0
2016-01-20,25.43,25.7,24.81,25.55,213479.0
2016-01-21,25.51,25.58,24.91,25.07,219140.0
2016-01-22,25.57,26.13,25.285,25.94,163355.0
2016-01-25,25.82,26.45,25.42,25.69,402795.0
2016-01-26,25.74,26.32,25.53,25.83,107505.0
2016-01-27,25.86,25.9,24.51,24.78,178227.0
2016-01-28,24.9,25.04,24.29,24.5,280915.0
2016-01-29,24.49,25.04,24.43,24.94,197400.0
2016-02-01,24.54,25.09,24.52,25.09,120211.0
2016-02-02,24.97,25.8,24.84,25.71,258568.0
2016-02-03,25.79,25.79,25.14,25.49,226489.0
2016-02-04,25.51,25.51,24.94,24.94,139228.0
2016-02-05,24.94,24.95,23.2,23.25,372494.0
2016-02-08,23.01,23.07,22.22,22.46,166283.0
2016-02-09,22.1,22.62,21.59,21.62,404915.0
2016-02-10,21.49,22.34,21.45,21.54,437693.0
2016-02-11,21.65,21.67,20.94,21.55,357763.0
2016-02-12,21.5,21.71,21.21,21.4,250604.0
2016-02-16,21.58,22.05,21.47,21.86,153766.0
2016-02-17,21.97,22.72,21.84,22.6,191533.0
2016-02-18,22.73,22.77,22.2,22.32,141122.0
2016-02-19,22.44,22.57,22.19,22.46,72332.0
2016-02-22,22.6,22.62,22.3,22.44,78842.0
2016-02-23,22.44,22.93,22.44,22.78,304327.0
2016-02-24,22.66,23.11,22.48,22.9,357590.0
2016-02-25,23.01,23.01,22.56,22.67,91007.0
2016-02-26,22.72,23.28,22.42,23.2,259797.0
2016-02-29,23.18,23.55,22.94,23.17,226564.0
2016-03-01,23.24,23.51,22.87,23.24,160987.0
2016-03-02,23.29,23.42,22.5,23.04,190543.0
2016-03-03,23.0,23.92,22.51,23.86,411812.0
2016-03-04,23.8,23.905,22.24,22.79,745695.0
2016-03-07,22.7,22.79,21.93,22.09,349040.0
2016-03-08,22.0,22.74,21.91,22.32,368695.0
2016-03-09,22.45,22.54,22.12,22.17,114288.0
2016-03-10,22.16,22.34,21.6,22.22,480839.0
2016-03-11,22.35,22.925,22.1,22.67,226015.0
2016-03-14,22.77,22.84,22.38,22.48,295402.0
2016-03-15,22.46,22.68,22.29,22.41,162186.0
2016-03-16,22.42,23.28,22.32,22.81,217451.0
2016-03-17,22.77,23.48,22.74,23.35,166216.0
2016-03-18,23.41,24.08,23.01,23.48,414029.0
2016-03-21,23.5,23.82,23.09,23.76,136108.0
2016-03-22,23.71,23.89,23.63,23.81,109672.0
2016-03-23,23.8,24.2,23.35,23.91,140436.0
2016-03-24,23.8,24.1,23.67,24.1,115365.0
2016-03-28,24.18,24.32,24.03,24.22,81888.0
2016-03-29,24.24,25.13,24.18,25.11,112960.0
2016-03-30,25.28,25.29,24.53,24.91,109091.0
2016-03-31,24.98,25.36,24.65,25.28,152085.0
2016-04-01,25.16,25.79,25.16,25.72,129187.0
2016-04-04,25.65,25.8,25.17,25.39,149928.0
2016-04-05,25.03,25.54,25.03,25.32,76511.0
2016-04-06,25.32,25.7,25.22,25.29,62124.0
2016-04-07,25.22,25.22,24.54,24.66,89220.0
2016-04-08,24.65,24.82,24.11,24.43,105511.0
2016-04-11,24.4,24.71,24.18,24.5,109671.0
2016-04-12,24.48,24.85,24.46,24.82,124700.0
2016-04-13,24.88,25.18,24.5,24.68,123009.0
2016-04-14,24.7,24.94,24.58,24.79,85216.0
2016-04-15,24.78,25.66,24.76,25.62,81267.0
2016-04-18,25.58,25.89,25.35,25.56,69893.0
2016-04-19,25.53,25.53,24.99,25.02,83865.0
2016-04-20,25.07,25.08,24.7,24.82,90170.0
2016-04-21,24.82,24.82,23.98,24.03,115384.0
2016-04-22,23.91,24.02,23.71,23.79,76046.0
2016-04-25,23.5,24.33,23.49,24.16,109848.0
2016-04-26,24.19,24.41,23.9,23.97,80920.0
2016-04-27,23.9,24.0,23.38,23.48,132365.0
2016-04-28,23.4,23.72,23.28,23.48,154377.0
2016-04-29,23.45,23.5,23.09,23.13,103777.0
2016-05-02,23.14,23.46,23.04,23.37,32872.0
2016-05-03,23.3,23.62,22.9,23.58,75997.0
2016-05-04,23.5,24.49,23.5,24.44,101343.0
2016-05-05,24.47,24.54,23.61,23.9,69343.0
2016-05-06,23.85,24.07,23.62,23.87,48275.0
2016-05-09,23.81,24.3,23.79,24.12,96146.0
2016-05-10,24.14,24.85,24.12,24.7,98637.0
2016-05-11,24.65,25.04,24.49,24.91,63142.0
2016-05-12,24.87,25.11,24.61,24.9,70011.0
2016-05-13,24.74,24.97,24.3,24.35,34397.0
2016-05-16,24.36,25.01,24.36,24.75,18791.0
2016-05-17,24.8,24.85,24.25,24.61,33077.0
2016-05-18,24.57,24.74,24.41,24.53,43604.0
2016-05-19,24.51,24.64,24.02,24.39,64917.0
2016-05-20,24.49,25.29,24.43,25.24,84912.0
2016-05-24,25.45,26.74,25.38,26.69,205755.0
2016-05-25,26.82,26.94,26.38,26.9,78049.0
2016-05-26,27.25,27.29,26.19,26.3,90550.0
2016-05-27,26.26,27.47,26.25,27.3,99403.0
2016-05-30,27.42,27.42,26.63,27.05,48197.0
2016-05-31,27.04,27.51,27.01,27.34,59926.0
2016-06-01,27.44,27.51,26.85,27.26,93678.0
2016-06-02,27.14,27.425,27.14,27.16,43139.0
2016-06-03,27.0,27.1,26.87,26.99,52018.0
2016-06-06,27.07,27.07,26.55,26.57,51449.0
2016-06-07,26.52,26.76,26.41,26.61,63461.0
2016-06-08,26.55,26.55,26.03,26.09,51193.0
2016-06-09,26.01,26.22,25.78,25.96,41840.0
2016-06-10,25.73,25.94,25.31,25.39,83118.0
2016-06-13,25.27,25.63,25.12,25.48,116933.0
2016-06-14,25.36,25.71,25.2,25.36,68474.0
2016-06-15,25.37,25.61,25.25,25.34,39532.0
2016-06-16,25.25,25.44,24.83,25.13,83852.0
2016-06-17,25.11,25.49,24.66,25.29,54818.0
2016-06-20,25.22,25.7,25.22,25.29,68679.0
2016-06-21,25.39,26.0,25.38,25.49,61940.0
2016-06-22,25.53,25.7,25.1,25.14,56436.0
2016-06-23,25.24,25.53,24.94,25.49,53645.0
2016-06-24,24.92,24.96,24.51,24.65,109009.0
2016-06-27,24.5,24.51,23.83,24.31,113190.0
2016-06-28,24.54,24.75,24.13,24.38,73402.0
2016-06-29,24.58,24.89,24.32,24.76,78032.0
2016-06-30,24.84,24.85,24.64,24.71,48430.0
2016-07-04,25.0,25.0,24.37,24.61,29131.0
2016-07-05,24.5,24.7,24.33,24.48,85581.0
2016-07-06,24.46,24.64,24.21,24.24,74516.0
2016-07-07,24.29,24.53,23.88,24.48,59464.0
2016-07-08,24.61,24.76,24.4,24.61,65059.0
2016-07-11,24.69,24.78,24.47,24.62,52380.0
2016-07-12,24.69,25.055,24.5,24.99,56039.0
2016-07-13,24.99,25.06,24.73,24.95,63972.0
2016-07-14,25.01,25.22,24.85,25.2,68738.0
2016-07-15,25.26,25.26,24.82,25.0,49041.0
2016-07-18,25.04,25.8,25.04,25.44,86514.0
2016-07-19,25.4,25.8,25.34,25.39,81131.0
2016-07-20,25.47,26.83,25.47,26.6,177210.0
2016-07-21,26.63,26.69,25.7,25.71,114075.0
2016-07-22,25.77,26.05,25.7,25.78,54569.0
2016-07-25,25.8,25.92,25.59,25.89,60339.0
2016-07-26,25.85,26.21,25.84,26.08,41081.0
2016-07-27,26.15,26.51,26.03,26.38,84078.0
2016-07-28,26.36,26.36,25.96,26.3,30750.0
2016-07-29,26.34,26.5,26.22,26.33,30948.0
2016-08-02,26.35,26.43,26.1,26.3,46036.0
2016-08-03,26.29,26.29,25.54,25.58,70563.0
2016-08-04,25.5,26.13,25.5,26.08,46178.0
2016-08-05,26.22,26.93,26.07,26.81,75518.0
2016-08-08,26.87,26.89,26.26,26.58,84011.0
2016-08-09,26.52,26.78,26.4,26.69,65654.0
2016-08-10,26.75,26.75,26.27,26.42,32834.0
2016-08-11,26.51,26.6,26.23,26.24,67037.0
2016-08-12,26.23,26.41,26.13,26.3,245943.0
2016-08-15,26.26,26.65,26.17,26.5,41760.0
2016-08-16,26.41,26.62,26.2,26.35,58456.0
2016-08-17,26.41,26.59,26.14,26.24,43120.0
2016-08-18,26.3,26.78,26.13,26.65,84690.0
2016-08-19,26.59,27.08,26.58,27.01,76808.0
2016-08-22,26.95,27.05,26.72,26.93,34379.0
2016-08-23,26.94,27.13,26.7,26.92,79458.0
2016-08-24,26.95,27.47,26.88,27.43,37680.0
2016-08-25,27.43,27.8,27.24,27.73,44024.0
2016-08-26,27.7,27.94,27.53,27.9,36312.0
2016-08-29,27.84,28.09,27.72,27.96,64445.0
2016-08-30,27.91,28.09,27.82,28.02,50191.0
2016-08-31,28.04,28.35,27.91,27.96,59641.0
2016-09-01,27.96,28.74,27.96,28.62,42128.0
2016-09-02,28.72,28.72,28.33,28.46,31424.0
2016-09-06,28.68,28.69,27.39,27.44,64655.0
2016-09-07,27.48,27.6,27.22,27.4,79731.0
2016-09-08,27.3,28.02,26.87,27.9,164204.0
2016-09-09,27.72,27.84,26.83,26.95,144802.0
2016-09-12,26.94,27.11,26.45,27.03,89808.0
2016-09-13,26.92,27.59,26.92,27.45,91229.0
2016-09-14,27.44,27.79,27.26,27.57,60234.0
2016-09-15,27.65,27.92,27.47,27.66,51819.0
2016-09-16,27.65,27.93,27.43,27.74,46385.0
2016-09-19,27.88,28.12,27.74,27.75,91327.0
2016-09-20,27.85,28.14,27.57,27.73,73944.0
2016-09-21,27.84,28.01,27.5,27.66,53545.0
2016-09-22,27.79,28.29,27.7,28.21,45375.0
2016-09-23,28.2,28.4,28.01,28.07,51677.0
2016-09-26,27.99,28.15,27.7,28.03,41097.0
2016-09-27,28.0,28.31,27.93,28.09,133854.0
2016-09-28,28.09,28.2,27.94,28.16,33972.0
2016-09-29,28.16,28.32,28.07,28.28,44715.0
2016-09-30,28.3,28.32,27.99,28.23,185351.0
2016-10-03,28.11,28.34,27.91,27.97,66914.0
2016-10-04,28.06,28.34,27.79,27.84,34266.0
2016-10-05,27.82,27.82,27.46,27.6,41832.0
2016-10-06,27.61,27.93,27.58,27.86,53093.0
2016-10-07,27.82,27.84,27.38,27.75,51055.0
2016-10-11,27.45,27.6,27.07,27.11,72044.0
2016-10-12,27.16,27.21,26.99,27.08,53782.0
2016-10-13,27.0,27.51,27.0,27.49,55105.0
2016-10-14,27.5,27.55,27.25,27.27,42191.0
2016-10-17,27.22,27.39,27.12,27.22,71610.0
2016-10-18,27.38,27.98,27.33,27.73,35595.0
2016-10-19,28.34,28.35,27.98,28.18,144321.0
2016-10-20,28.02,28.25,27.85,28.09,88238.0
2016-10-21,28.16,28.41,27.85,28.36,152037.0
2016-10-24,28.1,28.48,27.91,28.37,93238.0
2016-10-25,28.38,28.42,27.79,28.05,79857.0
2016-10-26,28.02,28.33,27.94,28.01,89697.0
2016-10-27,28.12,28.22,27.6,27.62,21536.0
2016-10-28,27.62,28.08,27.51,27.97,97773.0
2016-10-31,27.91,28.15,27.48,27.95,58108.0
2016-11-01,27.95,28.11,27.43,27.55,83993.0
2016-11-02,27.43,27.56,27.18,27.29,142318.0
2016-11-03,27.28,27.37,27.13,27.19,50872.0
2016-11-04,27.11,27.58,27.11,27.39,78168.0
2016-11-07,27.96,28.0,27.48,27.58,83891.0
2016-11-08,27.6,28.1,27.43,27.67,28806.0
2016-11-09,27.61,28.06,27.27,27.91,30917.0
2016-11-10,27.67,28.425,27.67,28.07,47879.0
2016-11-11,28.35,28.6,28.19,28.47,89759.0
2016-11-14,28.55,29.19,28.47,29.03,97652.0
2016-11-15,29.18,29.48,29.1,29.15,108872.0
2016-11-16,29.15,29.87,29.05,29.58,148600.0
2016-11-17,29.63,30.39,29.55,30.31,68731.0
2016-11-18,30.37,30.57,30.14,30.36,59102.0
2016-11-21,30.36,30.53,30.16,30.5,100174.0
2016-11-22,30.45,30.51,29.99,30.18,130187.0
2016-11-23,30.18,30.4,30.06,30.2,35242.0
2016-11-24,30.4,30.4,30.24,30.34,22846.0
2016-11-25,30.33,30.52,30.155,30.25,28583.0
2016-11-28,30.17,30.35,29.92,29.99,66833.0
2016-11-29,29.96,30.27,29.76,29.99,66554.0
2016-11-30,29.76,30.15,29.75,29.83,61303.0
2016-12-01,29.76,29.98,28.77,28.97,145286.0
2016-12-02,28.86,28.86,28.05,28.13,94214.0
2016-12-05,28.17,28.58,28.16,28.34,62110.0
2016-12-06,28.34,28.37,27.39,27.63,201889.0
2016-12-07,27.63,28.61,27.63,28.35,180545.0
2016-12-08,28.4,28.4,27.64,27.87,173896.0
2016-12-09,27.89,28.46,27.7,28.32,175399.0
2016-12-12,28.15,28.29,27.86,28.09,73698.0
2016-12-13,28.05,28.4,27.79,27.8,145669.0
2016-12-14,27.72,27.86,27.46,27.58,71944.0
2016-12-15,27.59,28.25,27.4,28.05,76453.0
2016-12-16,28.08,28.43,28.04,28.34,55109.0
2016-12-19,28.38,28.65,28.3,28.49,69870.0
2016-12-20,28.49,28.65,28.02,28.43,78834.0
2016-12-21,28.43,28.74,28.38,28.48,60050.0
2016-12-22,28.41,28.6,27.98,28.05,54886.0
2016-12-23,28.04,28.86,28.04,28.57,98996.0
2016-12-28,28.62,28.75,28.32,28.59,32708.0
2016-12-29,28.6,28.73,28.4,28.69,27238.0
2016-12-30,28.76,28.81,28.5,28.63,23901.0
2017-01-03,28.57,28.76,28.35,28.48,84179.0
2017-01-04,28.54,28.74,28.5,28.59,82724.0
2017-01-05,28.61,28.62,27.93,28.05,122474.0
2017-01-06,28.12,28.31,27.9,28.06,123699.0
2017-01-09,28.06,28.25,28.02,28.12,95095.0
2017-01-10,28.06,28.71,27.98,28.47,84406.0
2017-01-11,28.43,28.71,28.29,28.36,114846.0
2017-01-12,28.25,28.58,28.02,28.32,82488.0
2017-01-13,28.29,28.65,27.92,28.52,80856.0
2017-01-16,28.54,28.96,28.44,28.61,60865.0
2017-01-17,28.44,28.47,28.21,28.25,70614.0
2017-01-18,28.29,28.61,28.11,28.46,111439.0
2017-01-19,28.43,28.92,28.25,28.31,63981.0
2017-01-20,28.32,28.65,28.22,28.51,84415.0
2017-01-23,28.45,28.65,28.4,28.44,44490.0
2017-01-24,28.5,29.26,28.385,29.14,89216.0
2017-01-25,29.26,29.8,29.13,29.58,224188.0
2017-01-26,29.58,29.75,29.4,29.54,82459.0
2017-01-27,29.48,29.98,29.455,29.89,131736.0
2017-01-30,29.84,29.85,28.74,28.78,76756.0
2017-01-31,28.74,28.74,28.23,28.41,111520.0
2017-02-01,28.51,28.93,28.43,28.59,95993.0
2017-02-02,28.5,28.62,28.06,28.18,77648.0
2017-02-03,28.21,28.32,27.86,28.12,72416.0
2017-02-06,28.05,28.36,27.76,28.07,176908.0
2017-02-07,28.08,28.82,28.07,28.45,158333.0
2017-02-08,28.49,28.63,28.11,28.5,128697.0
2017-02-09,28.55,28.91,28.5,28.78,108274.0
2017-02-10,28.84,28.86,28.43,28.77,66992.0
2017-02-13,28.91,29.04,28.71,28.86,72682.0
2017-02-14,28.8,28.8,28.52,28.59,82839.0
2017-02-15,28.59,28.98,28.59,28.8,91276.0
2017-02-16,28.99,29.19,28.85,28.96,69751.0
2017-02-17,28.94,28.94,28.61,28.75,62507.0
2017-02-21,28.87,29.21,28.8,29.1,62031.0
2017-02-22,29.01,29.41,29.01,29.12,56914.0
2017-02-23,29.25,29.53,28.97,29.02,123461.0
2017-02-24,28.9,29.09,28.32,28.36,83799.0
2017-02-27,28.31,28.39,27.97,28.19,148603.0
2017-02-28,28.2,28.33,27.86,27.86,111730.0
2017-03-01,28.05,28.75,28.05,28.6,122853.0
2017-03-02,28.65,28.87,28.52,28.65,142913.0
2017-03-03,28.7,29.11,28.61,28.97,135130.0
2017-03-06,29.03,29.06,28.58,28.88,83670.0
2017-03-07,28.88,29.71,28.88,29.48,133020.0
2017-03-08,29.55,29.74,29.3,29.35,99453.0
2017-03-09,28.82,30.72,28.82,29.84,262949.0
2017-03-10,30.05,30.43,30.05,30.11,70365.0
2017-03-13,30.17,30.33,29.93,30.15,118584.0
2017-03-14,30.11,30.46,29.88,30.32,75931.0
2017-03-15,30.34,31.1,30.34,31.05,275074.0
2017-03-16,31.14,31.55,30.58,30.73,69782.0
2017-03-17,30.77,30.99,30.6,30.6,73059.0
2017-03-20,30.59,30.82,30.15,30.33,88385.0
2017-03-21,30.37,30.61,30.11,30.32,160618.0
2017-03-22,30.27,30.81,30.15,30.63,214398.0
2017-03-23,30.65,30.79,30.34,30.68,124783.0
2017-03-24,30.73,30.9,30.37,30.67,153236.0
2017-03-27,30.44,30.82,30.37,30.56,195046.0
2017-03-28,30.46,30.57,30.08,30.22,220163.0
2017-03-29,30.15,30.53,30.05,30.46,83235.0
2017-03-30,30.46,30.54,30.2,30.26,90923.0
2017-03-31,30.25,30.56,30.17,30.47,82299.0
2017-04-03,30.5,31.16,30.5,30.96,178614.0
2017-04-04,30.83,30.99,30.72,30.78,230356.0
2017-04-05,30.86,31.02,30.61,30.74,89245.0
2017-04-06,30.79,30.8,30.31,30.53,87021.0
2017-04-07,30.45,30.5,30.14,30.37,51300.0
2017-04-10,30.32,30.32,30.05,30.15,49474.0
2017-04-11,30.11,30.26,29.84,29.99,80035.0
2017-04-12,29.89,30.12,29.79,29.9,57393.0
2017-04-13,29.86,29.98,29.71,29.83,42894.0
2017-04-17,29.85,30.4,29.85,30.35,88938.0
2017-04-18,30.24,30.79,30.24,30.65,110052.0
2017-04-19,30.67,30.89,30.64,30.66,62501.0
2017-04-20,30.72,31.17,30.64,31.08,42397.0
2017-04-21,31.02,31.39,31.02,31.22,60371.0
2017-04-24,31.38,31.58,31.28,31.46,49525.0
2017-04-25,31.5,31.74,31.33,31.55,138051.0
2017-04-26,31.57,31.68,31.22,31.48,32308.0
2017-04-27,31.49,31.57,30.67,30.71,109556.0
2017-04-28,30.69,31.57,30.69,31.5,45281.0
2017-05-01,31.52,32.21,31.51,32.14,94728.0
2017-05-02,32.11,32.54,32.11,32.42,77655.0
2017-05-03,32.38,32.44,31.26,31.38,110817.0
2017-05-04,31.41,31.96,31.32,31.6,117294.0
2017-05-05,31.61,32.0,31.475,31.77,72254.0
2017-05-08,31.8,32.03,31.52,31.66,72297.0
2017-05-09,31.66,31.75,31.22,31.58,72368.0
2017-05-10,31.58,31.72,30.95,31.58,121949.0
2017-05-11,31.6,32.38,31.6,32.3,83715.0
2017-05-12,32.34,32.91,32.17,32.37,183635.0
2017-05-15,32.47,32.93,32.31,32.73,163833.0
2017-05-16,32.82,33.24,32.62,33.1,203287.0
2017-05-17,32.96,33.295,31.82,31.94,245472.0
2017-05-18,31.9,32.08,31.53,31.86,65301.0
2017-05-19,32.0,32.68,32.0,32.52,81626.0
2017-05-23,32.56,32.905,32.44,32.51,63713.0
2017-05-24,32.61,32.88,32.21,32.85,72927.0
2017-05-25,32.88,33.94,32.82,33.76,157237.0
2017-05-26,33.76,33.89,33.03,33.23,79101.0
2017-05-29,33.23,33.6,33.23,33.34,19124.0
2017-05-30,33.46,33.46,32.96,33.24,127197.0
2017-05-31,33.28,33.81,33.12,33.78,91275.0
2017-06-01,33.83,34.31,32.91,33.91,143957.0
2017-06-02,33.91,33.91,32.7,33.61,164975.0
2017-06-05,33.61,33.85,33.5,33.82,120702.0
2017-06-06,33.86,33.875,33.16,33.45,95979.0
2017-06-07,33.53,33.82,33.35,33.78,85982.0
2017-06-08,33.78,33.85,33.4,33.75,80717.0
2017-06-09,33.76,33.96,33.27,33.35,104776.0
2017-06-12,33.19,33.19,32.27,32.54,97412.0
2017-06-13,32.68,32.76,32.24,32.44,83996.0
2017-06-14,32.61,32.72,32.32,32.48,49617.0
2017-06-15,32.44,32.74,32.17,32.7,61424.0
2017-06-16,32.67,32.91,32.5,32.64,63250.0
2017-06-19,32.73,33.15,32.69,32.97,53988.0
2017-06-20,32.95,33.29,32.56,32.78,44637.0
2017-06-21,32.78,33.13,32.61,32.88,21138.0
2017-06-22,32.88,33.25,32.72,33.16,37034.0
2017-06-23,33.23,33.64,33.04,33.22,35823.0
2017-06-26,33.36,33.47,32.94,33.07,48796.0
2017-06-27,33.04,33.04,31.95,31.97,95843.0
2017-06-28,32.11,32.33,31.87,32.2,58497.0
2017-06-29,32.17,32.42,31.22,31.41,93857.0
2017-06-30,31.56,31.7,30.98,31.55,128285.0
2017-07-04,31.14,31.26,30.7,30.76,42355.0
2017-07-05,30.74,31.13,30.51,30.55,91484.0
2017-07-06,30.45,30.77,30.31,30.4,52800.0
2017-07-07,30.42,31.38,30.29,31.15,94996.0
2017-07-10,31.11,31.52,30.86,31.3,65357.0
2017-07-11,31.4,31.55,30.93,31.36,71674.0
2017-07-12,31.59,31.93,31.42,31.64,51605.0
2017-07-13,31.64,31.76,31.13,31.17,70201.0
2017-07-14,31.24,31.6,31.04,31.45,59321.0
2017-07-17,31.5,31.55,30.87,31.15,55705.0
2017-07-18,31.12,31.12,30.64,31.04,49233.0
2017-07-19,30.98,31.1,30.7,31.02,63751.0
2017-07-20,31.04,31.2,30.59,30.81,32958.0
2017-07-21,30.67,30.91,30.56,30.79,81332.0
2017-07-24,30.79,31.39,30.61,31.33,45506.0
2017-07-25,31.41,31.43,31.07,31.34,49280.0
2017-07-26,31.46,31.74,31.21,31.69,64791.0
2017-07-27,31.81,32.28,31.55,31.77,126443.0
2017-07-28,31.58,31.72,31.1,31.39,87225.0
2017-07-31,31.39,31.44,30.84,31.28,112314.0
2017-08-01,31.11,31.68,31.11,31.63,83739.0
2017-08-02,31.75,32.2,31.56,32.18,104278.0
2017-08-03,32.2,32.985,32.2,32.89,175254.0
2017-08-04,32.92,33.33,32.72,33.25,151792.0
2017-08-08,33.43,33.58,33.245,33.5,110604.0
2017-08-09,33.31,33.69,33.3,33.54,153842.0
2017-08-10,33.34,33.77,33.21,33.6,175251.0
2017-08-11,33.62,33.81,33.41,33.65,67947.0
2017-08-14,33.84,34.24,33.82,33.89,57603.0
2017-08-15,33.94,34.41,33.69,34.26,68501.0
2017-08-16,34.36,34.92,34.22,34.48,109695.0
2017-08-17,34.34,34.71,34.07,34.41,99481.0
2017-08-18,34.41,34.41,33.62,33.81,72718.0
2017-08-21,33.8,33.91,33.56,33.72,63782.0
2017-08-22,33.75,33.91,33.6,33.85,198062.0
2017-08-23,33.68,34.16,33.68,34.03,110182.0
2017-08-24,34.14,34.38,33.99,34.3,102145.0
2017-08-25,34.38,34.55,33.89,33.99,133290.0
2017-08-28,34.03,34.56,33.88,34.54,122084.0
2017-08-29,34.32,34.6,34.3,34.47,120302.0
2017-08-30,34.58,34.75,34.33,34.52,126235.0
2017-08-31,34.61,35.08,34.52,35.06,123483.0
2017-09-01,35.1,35.33,34.76,35.11,100102.0
2017-09-05,35.0,35.33,34.9,35.22,106008.0
2017-09-06,35.24,35.35,34.36,34.75,142123.0
2017-09-07,34.5,35.56,34.25,34.77,201381.0
2017-09-08,34.65,34.78,34.08,34.33,142919.0
2017-09-11,34.56,34.76,34.01,34.29,130358.0
2017-09-12,34.3,34.38,34.0,34.13,144841.0
2017-09-13,34.02,34.08,33.66,33.85,135305.0
2017-09-14,33.76,34.21,33.56,33.91,107590.0
2017-09-15,33.9,33.97,33.6,33.63,167304.0
2017-09-18,33.63,33.86,33.18,33.85,158156.0
2017-09-19,33.81,34.3,33.79,34.14,149756.0
2017-09-20,34.1,34.24,33.85,34.09,143611.0
2017-09-21,34.12,34.42,33.94,34.12,55960.0
2017-09-22,34.12,34.35,33.88,34.14,132558.0
2017-09-25,34.12,34.28,33.77,33.86,132395.0
2017-09-26,33.88,33.99,33.08,33.31,150292.0
2017-09-27,33.37,33.86,33.34,33.74,153309.0
2017-09-28,33.66,34.0,33.63,33.87,110049.0
2017-09-29,33.91,34.12,33.84,34.03,189501.0
2017-10-02,34.11,34.73,34.01,34.62,162964.0
2017-10-03,34.68,34.93,34.54,34.88,129857.0
2017-10-04,34.81,35.22,34.68,35.16,269236.0
2017-10-05,35.23,35.45,34.92,35.27,146846.0
2017-10-06,35.24,35.65,35.21,35.62,76534.0
2017-10-10,35.64,36.42,35.63,36.29,166020.0
2017-10-11,36.29,36.34,35.84,35.91,93299.0
2017-10-12,35.92,36.21,35.65,35.67,226614.0
2017-10-13,35.8,36.0,35.57,35.8,161643.0
2017-10-16,35.88,36.25,35.88,36.12,104830.0
2017-10-17,36.12,36.19,35.87,35.91,54146.0
2017-10-18,35.99,36.17,35.79,35.94,122846.0
2017-10-19,35.94,36.29,35.85,36.18,185732.0
2017-10-20,36.28,36.91,36.28,36.68,87282.0
2017-10-23,36.7,36.97,36.57,36.69,34346.0
2017-10-24,36.69,36.91,36.52,36.79,42358.0
2017-10-25,36.74,37.15,36.61,36.92,69559.0
2017-10-26,36.97,37.46,36.84,37.31,105780.0
2017-10-27,37.56,37.92,37.4,37.83,185863.0
2017-10-30,37.75,37.78,36.93,37.02,165114.0
2017-10-31,37.0,37.67,36.94,37.4,138229.0
2017-11-01,37.51,37.59,36.62,36.85,155712.0
2017-11-02,37.0,37.0,36.73,36.9,81967.0
2017-11-03,36.9,37.38,36.64,37.22,169788.0
2017-11-06,37.36,37.66,37.15,37.44,131420.0
2017-11-07,37.5,37.65,37.23,37.48,64032.0
2017-11-08,37.55,37.78,37.36,37.71,209842.0
2017-11-09,37.61,37.86,37.42,37.77,121542.0
2017-11-10,37.75,38.15,37.7,38.0,99813.0
2017-11-13,37.96,38.12,37.85,37.88,63844.0
2017-11-14,37.78,38.11,37.65,38.04,65120.0
2017-11-15,37.96,38.34,37.54,37.87,133009.0
2017-11-16,37.93,38.52,37.91,38.24,61040.0
2017-11-17,38.24,38.39,38.07,38.2,65749.0
2017-11-20,38.2,38.78,38.1,38.71,77884.0
2017-11-21,38.87,39.7,38.7,39.56,128397.0
2017-11-22,39.91,39.91,39.39,39.57,81490.0
2017-11-23,39.54,39.66,39.2,39.32,32708.0
2017-11-24,39.4,39.47,39.23,39.36,42882.0
2017-11-27,39.4,39.48,38.97,39.0,116723.0
2017-11-28,39.04,39.72,39.0,39.47,98615.0
2017-11-29,39.45,39.57,38.25,38.33,223061.0
2017-11-30,36.96,36.96,35.24,35.81,614028.0
2017-12-01,35.83,35.92,34.48,34.68,366927.0
2017-12-04,34.7,34.7,33.75,34.0,394340.0
2017-12-05,34.07,34.15,33.89,33.99,282486.0
2017-12-06,34.02,34.37,33.85,33.88,287117.0
2017-12-07,33.87,34.76,33.85,34.54,281233.0
2017-12-08,34.66,35.32,34.66,35.06,216213.0
2017-12-11,35.17,35.26,34.85,35.18,119591.0
2017-12-12,35.25,35.3,35.05,35.22,165612.0
2017-12-13,35.32,36.61,35.25,36.27,229349.0
2017-12-14,36.36,36.54,35.73,35.83,129755.0
2017-12-15,35.97,36.5,35.9,36.35,127958.0
2017-12-18,36.52,36.81,35.76,36.15,184118.0
2017-12-19,36.19,36.31,35.49,36.01,123360.0
2017-12-20,36.04,36.07,35.63,35.89,116881.0
2017-12-21,35.77,35.86,35.49,35.65,57038.0
2017-12-22,35.55,35.8,35.49,35.61,39419.0
2017-12-27,35.6,36.12,35.53,35.78,59616.0
2017-12-28,35.83,36.07,35.41,35.87,96698.0
2017-12-29,36.0,36.06,35.55,35.74,83985.0
2018-01-02,35.71,36.07,35.34,35.78,125648.0
2018-01-03,35.82,36.53,35.78,35.83,108445.0
2018-01-04,35.87,35.97,35.47,35.64,59074.0
2018-01-05,35.65,35.75,35.23,35.54,47529.0
2018-01-08,35.54,35.7,35.11,35.27,68314.0
2018-01-09,35.31,35.49,34.97,35.24,70651.0
2018-01-10,35.2,35.22,34.92,35.13,74293.0
2018-01-11,35.08,35.19,34.64,34.9,91970.0
2018-01-12,34.85,35.34,34.82,35.07,75208.0
2018-01-15,35.02,35.16,34.81,34.85,20396.0
2018-01-16,34.96,35.32,34.9,35.0,157107.0
2018-01-17,35.18,35.47,34.97,35.03,151118.0
2018-01-18,35.06,35.68,35.06,35.61,105406.0
2018-01-19,35.62,36.47,35.6,36.29,107204.0
2018-01-22,36.29,36.29,35.73,35.82,122461.0
2018-01-23,35.92,36.82,35.9,36.7,153895.0
2018-01-24,36.7,37.34,36.7,37.21,239352.0
2018-01-25,37.26,37.26,35.99,35.99,131489.0
2018-01-26,36.03,36.03,35.7,35.75,75939.0
2018-01-29,35.57,35.59,35.12,35.38,63955.0
2018-01-30,35.18,35.43,34.94,35.05,59921.0
2018-01-31,35.19,35.53,34.72,34.8,127562.0
2018-02-01,34.72,35.25,34.56,34.98,123087.0
2018-02-02,35.16,35.5,34.15,34.19,196711.0
2018-02-05,34.06,34.22,33.39,33.52,269797.0
2018-02-06,33.08,33.36,32.41,32.68,354094.0
2018-02-07,32.53,32.98,32.33,32.41,385585.0
2018-02-08,32.36,32.55,31.74,31.74,233109.0
2018-02-09,31.8,32.45,31.39,32.13,235580.0
2018-02-12,32.29,33.0,32.04,32.72,211784.0
2018-02-13,32.68,33.53,32.51,33.4,407677.0
2018-02-14,33.23,33.85,33.0,33.72,95448.0
2018-02-15,33.89,34.15,33.47,34.05,110969.0
2018-02-16,34.02,34.19,33.61,33.67,89972.0
2018-02-20,33.51,33.81,33.35,33.63,102103.0
2018-02-21,33.72,33.87,33.48,33.59,118652.0
2018-02-22,33.63,33.75,33.0,33.16,97401.0
2018-02-23,33.37,33.83,33.12,33.62,122751.0
2018-02-26,33.62,33.75,33.42,33.53,165557.0
2018-02-27,33.5,33.74,33.31,33.59,135768.0
2018-02-28,33.64,34.35,33.64,34.0,129638.0
2018-03-01,34.01,34.01,33.25,33.53,141533.0
2018-03-02,33.42,34.23,33.41,34.09,138811.0
2018-03-05,34.0,35.71,33.99,35.32,188194.0
2018-03-06,35.43,35.57,34.3,35.34,189974.0
2018-03-07,35.34,36.62,34.92,36.23,137220.0
2018-03-08,36.37,36.88,36.23,36.64,80597.0
2018-03-09,36.74,37.17,36.61,37.12,94941.0
2018-03-12,37.14,37.46,36.86,37.24,129772.0
2018-03-13,37.34,37.58,36.99,37.46,120568.0
2018-03-14,37.52,37.61,37.02,37.51,78348.0
2018-03-15,37.57,37.74,37.4,37.46,136207.0
2018-03-16,37.46,37.62,37.23,37.26,78481.0
2018-03-19,37.23,37.57,37.03,37.41,95344.0
2018-03-20,37.37,38.27,37.17,38.06,135534.0
2018-03-21,37.99,38.66,37.84,38.44,205626.0
2018-03-22,38.24,38.43,37.35,37.35,108820.0
2018-03-23,37.29,37.73,36.89,37.05,167515.0
2018-03-26,37.4,37.72,36.96,37.65,142067.0
2018-03-27,37.69,37.81,35.77,35.98,327983.0
2018-03-28,36.0,36.38,35.54,35.94,247485.0
2018-03-29,36.0,37.19,35.82,36.82,180105.0
2018-04-02,36.72,36.78,36.13,36.37,153776.0
2018-04-03,36.49,36.72,36.26,36.59,128910.0
2018-04-04,36.23,37.12,35.84,36.65,171089.0
2018-04-05,36.83,37.05,36.08,36.34,179331.0
2018-04-06,36.17,36.45,35.9,36.03,183780.0
2018-04-09,36.23,36.99,36.23,36.56,178549.0
2018-04-10,36.87,36.91,35.95,36.11,140198.0
2018-04-11,36.03,36.26,35.96,36.04,131294.0
2018-04-12,36.1,36.67,36.02,36.44,104534.0
2018-04-13,36.53,36.81,35.96,36.73,163898.0
2018-04-16,36.74,37.02,36.51,36.91,92824.0
2018-04-17,36.99,37.59,36.73,37.2,77273.0
2018-04-18,37.28,37.5,36.92,37.35,55923.0
2018-04-19,37.3,37.68,37.17,37.52,147100.0
2018-04-20,37.44,38.26,37.28,38.26,171901.0
2018-04-23,38.12,38.9,38.12,38.9,169317.0
2018-04-24,38.94,39.16,37.96,38.07,226178.0
2018-04-25,38.02,38.25,37.45,37.49,116930.0
2018-04-26,37.58,38.2,37.54,38.05,151220.0
2018-04-27,38.23,38.23,37.93,38.05,31664.0
2018-04-30,38.09,38.43,37.83,37.95,52338.0
2018-05-01,37.92,38.3,37.74,38.26,81556.0
2018-05-02,38.64,38.83,37.95,38.17,91393.0
2018-05-03,38.13,38.18,37.81,38.08,104904.0
2018-05-04,38.07,38.08,37.94,38.03,108427.0
2018-05-07,38.17,38.38,38.15,38.35,77305.0
2018-05-08,38.38,38.77,38.26,38.74,84901.0
2018-05-09,38.68,38.71,38.27,38.37,118353.0
2018-05-10,38.33,38.39,37.99,38.33,213576.0
2018-05-11,38.31,38.91,38.17,38.28,88439.0
2018-05-14,38.29,38.54,38.09,38.54,92076.0
2018-05-15,38.39,39.19,38.38,39.01,129914.0
2018-05-16,39.03,39.15,38.69,38.9,62008.0
2018-05-17,38.82,39.13,38.79,38.94,56646.0
2018-05-18,38.94,39.85,38.94,39.73,49783.0
2018-05-22,39.55,39.55,38.46,38.66,86101.0
2018-05-23,38.61,39.27,38.56,39.09,81692.0
2018-05-24,39.09,39.4,38.81,38.96,99843.0
2018-05-25,38.95,39.71,38.95,39.71,116710.0
2018-05-28,39.56,40.05,39.24,40.0,86782.0
2018-05-29,39.87,40.3,39.66,40.23,92076.0
2018-05-30,40.34,40.52,39.73,40.43,62717.0
2018-05-31,39.86,39.86,37.82,38.69,328434.0
2018-06-01,38.65,39.5,38.39,39.16,147739.0
2018-06-04,39.64,39.95,39.34,39.95,4300.0
2018-06-05,39.82,40.385,39.39,39.74,86376.0
2018-06-06,39.64,39.65,39.08,39.46,61980.0
2018-06-07,39.39,39.51,38.82,39.12,85413.0
2018-06-08,39.0,39.57,38.92,39.23,49922.0
2018-06-11,39.12,39.56,39.12,39.48,70382.0
2018-06-12,39.43,40.47,39.3,40.46,67821.0
2018-06-13,40.37,40.65,40.31,40.47,75981.0
2018-06-14,40.45,41.21,40.32,41.05,56645.0
2018-06-15,40.99,41.53,40.72,41.3,69996.0
2018-06-18,41.07,41.71,40.98,41.67,62682.0
2018-06-19,41.43,41.93,41.28,41.84,115337.0
2018-06-20,41.91,42.5,41.81,42.14,77000.0
2018-06-21,42.03,42.15,41.7,41.9,110831.0
2018-06-22,41.98,42.04,41.71,42.0,104157.0
2018-06-25,41.93,41.99,41.01,41.71,128530.0
2018-06-26,41.7,42.32,41.43,41.89,143580.0
2018-06-27,42.04,42.19,41.71,42.06,224754.0
2018-06-28,42.09,42.88,41.89,42.45,129463.0
2018-06-29,42.48,42.95,42.17,42.83,133973.0
2018-07-03,43.06,43.32,42.39,42.67,200209.0
2018-07-04,42.69,43.45,42.25,42.91,123370.0
2018-07-05,42.96,43.23,42.67,43.15,110546.0
2018-07-06,43.13,43.75,42.98,43.65,105082.0
2018-07-09,43.78,44.99,43.65,44.83,288834.0
2018-07-10,44.92,44.97,44.36,44.72,163308.0
2018-07-11,44.52,44.6,43.99,44.05,131569.0
2018-07-12,44.22,45.47,44.17,45.15,166197.0
2018-07-13,45.21,45.29,44.85,44.88,126784.0
2018-07-16,44.9,44.9,44.7,44.78,131253.0
2018-07-17,44.71,45.39,44.5,45.38,92809.0
2018-07-18,45.59,45.69,45.16,45.18,87156.0
2018-07-19,45.11,45.81,45.07,45.6,108982.0
2018-07-20,45.64,45.81,45.42,45.45,51170.0
2018-07-23,45.49,45.53,45.15,45.37,111899.0
2018-07-24,45.58,45.58,43.78,43.93,152585.0
2018-07-25,43.93,44.56,43.52,44.3,258260.0
2018-07-26,44.1,44.66,44.06,44.11,125962.0
2018-07-27,44.15,44.18,42.58,42.92,110488.0
2018-07-30,42.98,43.01,41.4,41.47,143680.0
2018-07-31,41.55,41.68,41.2,41.58,226786.0
2018-08-01,41.7,42.23,41.58,42.08,82903.0
2018-08-02,41.99,42.85,41.9,42.67,97130.0
2018-08-03,42.7,42.9,41.95,42.34,138452.0
2018-08-07,42.87,43.26,42.57,42.82,103330.0
2018-08-08,42.83,43.36,42.83,43.25,126288.0
2018-08-09,43.25,44.52,43.24,44.28,223775.0
2018-08-10,44.25,44.27,43.59,43.99,61613.0
2018-08-13,44.1,44.73,43.95,44.61,96619.0
2018-08-14,44.73,45.18,44.22,44.81,106364.0
2018-08-15,44.69,44.78,43.95,44.18,109160.0
2018-08-16,44.32,44.7,44.06,44.08,73052.0
2018-08-17,44.1,44.1,43.11,43.16,99611.0
2018-08-20,43.28,43.42,42.85,43.11,93477.0
2018-08-21,43.19,43.35,42.91,42.98,82186.0
2018-08-22,43.04,43.8,42.67,43.5,83092.0
2018-08-23,43.58,44.15,43.58,44.01,109376.0
2018-08-24,44.13,44.185,43.64,44.11,53342.0
2018-08-27,44.29,44.54,44.11,44.29,71655.0
2018-08-28,44.44,44.65,43.69,44.55,83807.0
2018-08-29,44.64,45.47,44.6,45.29,70639.0
2018-08-30,45.42,46.61,45.31,45.46,192930.0
2018-08-31,45.46,45.7,44.95,45.56,121167.0
2018-09-04,45.59,46.2,45.2,45.97,153750.0
2018-09-05,46.0,46.0,44.42,45.17,186772.0
2018-09-06,45.33,45.57,43.17,44.46,266475.0
2018-09-07,44.31,45.46,44.12,44.71,181564.0
2018-09-10,44.85,44.97,43.81,44.31,104147.0
2018-09-11,44.25,45.27,44.11,45.23,170198.0
2018-09-12,45.28,45.29,44.41,44.81,163515.0
2018-09-13,44.87,45.05,44.39,44.44,107242.0
2018-09-14,44.54,44.6,44.03,44.11,116559.0
2018-09-17,43.98,44.05,43.21,43.33,94592.0
2018-09-18,43.5,44.01,43.33,43.73,65849.0
2018-09-19,43.66,44.03,43.41,43.77,119552.0
2018-09-20,43.81,44.66,43.71,44.55,142603.0
2018-09-21,44.6,46.07,44.48,45.76,327366.0
2018-09-24,45.51,45.53,44.34,44.58,145411.0
2018-09-25,44.67,44.69,44.16,44.38,134988.0
2018-09-26,44.32,44.72,43.68,44.37,167904.0
2018-09-27,44.4,45.07,44.3,44.54,124301.0
2018-09-28,44.41,44.61,43.72,43.81,99705.0
2018-10-01,43.98,44.03,43.225,43.43,115781.0
2018-10-02,43.38,43.64,41.895,41.99,158654.0
2018-10-03,42.05,42.56,41.89,42.12,93575.0
2018-10-04,42.1,42.2,40.58,40.67,247073.0
2018-10-05,40.55,40.97,39.67,40.62,175960.0
2018-10-09,40.19,40.79,40.0,40.24,183253.0
2018-10-10,40.0,40.07,38.615,39.13,268379.0
2018-10-11,38.75,39.98,38.7,39.46,313102.0
2018-10-12,39.92,40.95,39.92,40.91,249161.0
2018-10-15,40.87,40.96,39.5,39.71,175109.0
2018-10-16,39.88,40.82,39.81,40.79,145029.0
2018-10-17,41.0,41.44,40.27,41.23,115920.0
2018-10-18,41.19,41.42,40.27,40.3,142501.0
2018-10-19,40.44,40.78,39.88,39.88,125452.0
2018-10-22,40.0,41.55,39.85,41.4,132221.0
2018-10-23,39.48,41.2,39.48,40.76,162160.0
2018-10-24,40.81,40.94,39.63,39.64,106944.0
2018-10-25,39.8,39.94,38.96,38.97,184565.0
2018-10-26,38.66,39.37,38.42,38.86,214265.0
2018-10-29,39.01,39.72,37.98,38.34,108261.0
2018-10-30,38.27,38.9,38.02,38.52,177247.0
2018-10-31,38.76,40.37,38.75,40.28,134154.0
2018-11-01,40.24,40.49,39.9,40.41,90134.0
2018-11-02,40.56,40.95,39.93,40.15,80572.0
2018-11-05,40.06,40.36,39.56,40.3,119210.0
2018-11-06,40.31,40.74,40.24,40.66,83462.0
2018-11-07,40.91,41.6,40.77,40.99,126703.0
2018-11-08,40.93,41.36,40.62,40.96,60355.0
2018-11-09,40.68,41.2,40.03,40.26,110589.0
2018-11-12,40.16,40.36,38.08,38.36,140480.0
2018-11-13,38.47,38.78,37.52,37.63,161991.0
2018-11-14,37.85,38.59,37.51,37.81,122401.0
2018-11-15,37.81,38.12,37.23,37.79,112637.0
2018-11-16,37.55,38.07,37.16,37.85,68520.0
2018-11-19,37.99,37.99,35.95,36.1,187177.0
2018-11-20,35.68,36.18,35.06,36.11,229737.0
2018-11-21,36.25,37.09,36.17,36.56,124614.0
2018-11-22,36.53,37.03,36.49,36.8,18069.0
2018-11-23,36.77,37.16,36.66,36.81,55789.0
2018-11-26,37.01,37.81,36.73,37.79,170092.0
2018-11-27,37.65,37.75,37.0,37.07,129888.0
2018-11-28,37.24,38.5,37.24,38.42,106056.0
2018-11-29,38.11,38.94,37.55,38.38,187738.0
2018-11-30,38.28,39.23,38.28,39.13,131303.0
2018-12-03,39.5,39.77,38.57,39.24,121143.0
2018-12-04,38.98,39.28,37.56,37.72,196815.0
2018-12-05,37.81,37.82,37.31,37.63,52746.0
2018-12-06,36.98,37.46,36.58,37.07,180213.0
2018-12-07,37.1,37.45,36.45,36.85,184506.0
2018-12-10,36.74,37.92,36.71,37.67,168460.0
2018-12-11,38.03,38.25,37.36,37.55,154468.0
2018-12-12,37.76,38.77,37.6,37.98,138126.0
2018-12-13,38.25,38.365,37.84,37.96,181978.0
2018-12-14,37.71,37.74,35.94,36.06,177751.0
2018-12-17,35.89,36.35,35.3,35.43,154472.0
2018-12-18,35.51,36.82,35.51,36.69,94605.0
2018-12-19,36.65,37.22,36.26,36.79,252928.0
2018-12-20,36.54,36.86,35.39,35.75,179090.0
2018-12-21,35.86,36.07,34.5,34.73,144575.0
2018-12-24,34.36,34.97,34.25,34.6,52604.0
2018-12-27,35.3,35.88,35.07,35.77,103395.0
2018-12-28,36.03,36.27,35.72,35.82,147569.0
2018-12-31,36.08,36.42,35.63,36.03,60473.0
2019-01-02,35.64,36.2,35.45,35.62,119225.0
2019-01-03,35.4,35.51,33.96,34.05,122918.0
2019-01-04,34.53,35.4,34.23,35.25,128792.0
2019-01-07,35.29,36.48,35.12,36.44,143776.0
2019-01-08,36.57,37.41,36.57,37.34,173739.0
2019-01-09,37.57,37.8,37.21,37.34,114778.0
2019-01-10,37.27,37.84,36.89,37.76,113641.0
2019-01-11,37.74,38.11,37.61,37.93,90277.0
2019-01-14,37.79,37.9,37.06,37.6,76683.0
2019-01-15,37.79,38.12,37.63,37.91,70177.0
2019-01-16,37.93,38.32,37.92,38.32,85127.0
2019-01-17,38.21,38.85,38.21,38.72,102262.0
2019-01-18,38.9,40.11,38.89,40.07,225936.0
2019-01-21,40.33,40.91,39.75,40.9,97740.0
2019-01-22,40.71,40.86,39.46,40.14,197676.0
2019-01-23,40.32,40.82,40.03,40.79,174697.0
2019-01-24,40.8,41.31,40.55,41.07,131567.0
2019-01-25,38.94,40.99,38.84,40.63,271023.0
2019-01-28,40.64,40.75,39.49,40.01,123162.0
2019-01-29,40.08,40.38,39.8,40.12,147895.0
2019-01-30,40.4,40.84,40.12,40.38,119611.0
2019-01-31,40.37,41.07,40.35,40.84,110332.0
2019-02-01,40.91,41.57,40.91,41.52,135767.0
2019-02-04,41.61,42.25,41.53,42.04,107637.0
2019-02-05,42.21,42.49,42.14,42.38,68035.0
2019-02-06,42.44,42.44,41.74,42.1,72470.0
2019-02-07,42.07,42.23,41.85,42.0,70944.0
2019-02-08,41.87,42.45,41.67,42.39,104121.0
2019-02-11,42.45,42.91,42.41,42.83,309732.0
2019-02-12,42.85,42.93,42.37,42.8,180023.0
2019-02-13,42.99,43.16,42.77,43.09,115493.0
2019-02-14,43.08,43.91,43.08,43.81,90800.0
2019-02-15,44.12,44.12,43.56,43.93,143123.0
2019-02-19,43.9,44.35,43.72,44.18,108673.0
2019-02-20,44.21,44.26,43.85,44.22,204042.0
2019-02-21,44.28,44.89,44.06,44.57,114746.0
2019-02-22,44.64,45.08,44.54,44.88,96339.0
2019-02-25,45.03,45.71,45.02,45.36,112598.0
2019-02-26,45.32,45.56,45.13,45.53,110502.0
2019-02-27,45.59,45.72,45.3,45.62,50546.0
2019-02-28,45.55,45.85,45.35,45.45,117478.0
2019-03-01,45.58,45.97,45.51,45.91,168699.0
2019-03-04,46.03,46.13,45.85,46.08,117797.0
2019-03-05,46.14,46.41,45.87,45.9,134215.0
2019-03-06,45.75,46.06,45.39,45.56,193308.0
2019-03-07,45.65,46.77,45.18,46.31,324597.0
2019-03-08,45.99,46.54,45.39,46.46,131780.0
2019-03-11,46.5,48.04,46.48,47.65,263215.0
2019-03-12,47.75,47.93,47.11,47.5,223075.0
2019-03-13,47.6,47.7,46.44,46.44,145688.0
2019-03-14,46.56,47.22,46.31,47.15,93492.0
2019-03-15,47.44,47.47,46.49,46.54,102296.0
2019-03-18,46.68,47.23,46.46,47.13,141458.0
2019-03-19,47.23,47.54,46.84,47.41,88607.0
2019-03-20,47.39,47.8,46.99,47.09,140777.0
2019-03-21,46.85,48.03,46.85,47.85,108560.0
2019-03-22,47.75,47.82,46.2,46.26,221081.0
2019-03-25,46.26,46.95,45.97,46.71,103225.0
2019-03-26,46.82,47.08,46.42,46.7,98388.0
2019-03-27,46.69,47.86,46.69,47.81,156108.0
2019-03-28,47.8,48.54,47.74,48.33,99150.0
2019-03-29,48.52,48.72,48.03,48.58,79127.0
2019-04-01,48.9,49.5,48.9,49.43,154202.0
2019-04-02,49.61,50.26,49.38,50.17,162987.0
2019-04-03,50.13,51.13,50.13,51.01,149041.0
2019-04-04,51.05,51.44,50.82,51.43,384969.0
2019-04-05,51.4,51.87,51.0,51.53,104134.0
2019-04-08,51.53,52.13,51.25,52.02,147307.0
2019-04-09,52.0,52.32,51.76,52.28,86147.0
2019-04-10,52.21,53.31,51.87,51.95,265908.0
2019-04-11,51.65,51.65,49.565,50.17,305109.0
2019-04-12,50.28,50.7,49.74,50.4,152444.0
2019-04-15,50.31,50.85,50.26,50.41,70438.0
2019-04-16,50.45,50.95,50.11,50.12,78925.0
2019-04-17,50.33,50.52,49.64,50.39,67248.0
2019-04-18,50.65,50.99,49.94,50.4,69809.0
2019-04-22,50.31,51.06,50.31,50.9,65062.0
2019-04-23,51.15,51.76,50.215,50.25,157188.0
2019-04-24,50.37,51.4,50.37,51.24,114444.0
2019-04-25,51.27,52.27,51.215,52.11,125828.0
2019-04-26,52.1,53.3,52.0,52.76,141425.0
2019-04-29,52.9,53.49,52.77,53.36,86685.0
2019-04-30,53.6,54.06,53.27,53.5,103838.0
2019-05-01,53.63,53.87,53.2,53.75,110853.0
2019-05-02,54.23,54.6,53.4,54.17,153067.0
2019-05-03,54.31,55.01,54.0,54.85,157618.0
2019-05-06,54.19,55.01,54.12,54.61,200288.0
2019-05-07,54.35,54.99,53.92,54.29,197826.0
2019-05-08,54.17,54.93,53.99,54.6,173858.0
2019-05-09,54.33,54.83,54.01,54.76,121065.0
2019-05-10,54.64,54.74,53.59,54.03,156089.0
2019-05-13,53.7,53.83,52.95,53.02,176296.0
2019-05-14,53.99,54.47,53.01,53.97,243091.0
2019-05-15,53.67,54.48,53.5,53.97,114087.0
2019-05-16,54.07,55.07,53.74,55.02,181919.0
2019-05-17,54.63,55.09,54.43,54.52,141468.0
2019-05-21,54.54,55.28,54.4,54.81,134847.0
2019-05-22,54.53,55.66,54.44,55.21,281442.0
2019-05-23,54.85,54.95,54.42,54.69,139117.0
2019-05-24,54.74,55.02,54.15,54.35,91317.0
2019-05-27,54.33,54.72,54.18,54.6,76367.0
2019-05-28,54.7,56.01,54.68,55.5,219673.0
2019-05-29,55.3,55.43,54.34,54.59,210677.0
2019-05-30,54.45,55.66,54.45,55.16,182799.0
2019-05-31,54.94,54.96,53.62,54.21,260561.0
2019-06-03,54.13,54.13,51.95,52.52,312972.0
2019-06-04,52.45,53.24,51.47,52.23,173008.0
2019-06-05,50.61,51.55,48.93,49.28,505994.0
2019-06-06,49.39,51.45,49.34,50.47,547296.0
2019-06-07,50.57,51.53,50.41,51.41,197221.0
2019-06-10,51.52,52.16,51.19,51.51,271328.0
2019-06-11,51.99,52.98,51.48,52.15,322447.0
2019-06-12,51.85,52.3,51.33,51.77,135816.0
2019-06-13,51.83,52.22,50.97,51.08,85593.0
2019-06-14,50.94,51.1,50.56,50.97,98685.0
2019-06-17,50.91,51.81,50.91,51.38,114569.0
2019-06-18,51.76,52.03,50.96,51.05,103354.0
2019-06-19,51.09,51.09,49.95,50.42,128915.0
2019-06-20,50.68,51.04,50.1,50.16,141763.0
2019-06-21,50.18,50.18,48.56,48.6,199874.0
2019-06-24,48.61,49.46,48.61,48.99,254575.0
2019-06-25,48.91,49.18,47.84,47.92,154789.0
2019-06-26,48.01,48.23,47.3,47.57,193018.0
2019-06-27,48.7,48.7,47.51,48.1,176651.0
2019-06-28,48.17,48.47,47.56,48.45,117439.0
2019-07-02,47.82,49.35,47.82,49.27,149002.0
2019-07-03,49.24,49.3,48.81,49.3,107136.0
2019-07-04,49.26,49.99,48.8,49.03,42410.0
2019-07-05,48.85,48.99,48.42,48.79,62606.0
2019-07-08,48.56,48.72,48.35,48.49,171896.0
2019-07-09,48.35,48.95,48.13,48.15,126660.0
2019-07-10,48.29,48.79,47.89,47.99,105651.0
2019-07-11,48.05,48.21,47.65,47.88,100134.0
2019-07-12,47.89,48.0,47.4,47.73,91056.0
2019-07-15,47.75,49.01,47.7,48.89,116063.0
2019-07-16,48.8,49.28,47.85,47.91,85092.0
2019-07-17,47.92,48.32,47.73,47.78,90995.0
2019-07-18,47.75,48.17,47.5,48.06,70643.0
2019-07-19,48.18,48.7,48.06,48.14,112170.0
2019-07-22,48.13,49.21,48.13,48.71,91538.0
2019-07-23,48.81,48.94,48.1,48.53,137038.0
2019-07-24,48.35,49.42,48.26,49.37,142828.0
2019-07-25,49.24,49.89,49.12,49.66,87664.0
2019-07-26,49.83,50.73,49.83,50.2,130646.0
2019-07-29,50.2,50.57,49.19,49.58,145277.0
2019-07-30,49.34,49.67,48.41,48.58,123103.0
2019-07-31,48.48,48.72,47.44,47.95,92243.0
2019-08-01,47.95,48.76,47.26,48.0,104981.0
2019-08-02,47.73,47.95,46.48,47.01,103468.0
2019-08-06,45.56,47.06,45.16,45.62,169190.0
2019-08-07,45.33,45.71,45.06,45.39,237958.0
2019-08-08,45.54,46.64,45.54,46.57,93235.0
2019-08-09,46.45,46.91,45.93,46.15,91249.0
2019-08-12,45.9,46.08,45.06,45.29,86250.0
2019-08-13,45.2,46.08,45.16,45.88,105261.0
2019-08-14,45.31,45.83,44.6,44.86,189815.0
2019-08-15,44.58,45.31,44.48,44.82,126999.0
2019-08-16,45.05,45.61,44.86,45.56,198349.0
2019-08-19,45.75,46.39,45.74,46.38,77312.0
2019-08-20,46.13,46.5,46.09,46.15,84066.0
2019-08-21,46.43,47.57,46.43,47.27,120656.0
2019-08-22,47.44,47.6,46.67,47.3,105394.0
2019-08-23,47.18,47.85,46.49,46.61,137016.0
2019-08-26,46.72,46.9,45.57,45.98,85267.0
2019-08-27,46.13,46.49,45.83,46.35,72660.0
2019-08-28,46.24,46.3,45.67,46.05,75475.0
2019-08-29,46.36,46.9,46.36,46.73,46090.0
2019-08-30,46.83,47.28,46.35,47.22,122155.0
2019-09-03,47.01,47.56,46.98,47.46,185825.0
2019-09-04,47.62,48.27,47.62,48.0,181872.0
2019-09-05,48.14,54.29,48.0,52.79,331013.0
2019-09-06,53.01,53.86,52.58,52.6,185463.0
2019-09-09,52.91,52.91,51.67,52.3,135246.0
2019-09-10,52.3,52.58,51.53,51.84,140911.0
2019-09-11,51.96,52.76,51.71,52.56,127356.0
2019-09-12,52.76,52.81,52.24,52.55,80813.0
2019-09-13,52.69,52.97,52.25,52.77,118552.0
2019-09-16,52.25,52.91,52.0,52.72,91187.0
2019-09-17,52.59,52.92,51.8,51.96,140759.0
2019-09-18,52.04,52.45,51.66,52.45,104391.0
2019-09-19,52.34,52.97,52.34,52.63,332588.0
2019-09-20,52.83,53.31,52.4,52.84,231901.0
2019-09-23,52.71,52.86,52.02,52.13,85558.0
2019-09-24,52.34,52.64,51.78,52.3,96017.0
2019-09-25,52.34,52.54,51.27,52.46,91735.0
2019-09-26,52.48,52.93,52.23,52.93,115204.0
2019-09-27,52.87,53.63,52.51,52.62,163024.0
2019-09-30,52.68,53.52,52.63,53.48,88589.0
2019-10-01,53.74,54.15,52.4,52.5,132225.0
2019-10-02,52.16,52.32,50.97,51.76,102788.0
2019-10-03,51.65,52.46,51.09,52.14,115307.0
2019-10-04,52.36,52.86,52.34,52.69,89067.0
2019-10-07,52.72,52.94,52.49,52.69,42273.0
2019-10-08,52.45,53.0,52.08,52.23,74026.0
2019-10-09,52.51,52.82,52.28,52.29,66821.0
2019-10-10,52.19,52.77,52.1,52.47,92727.0
2019-10-11,52.86,53.73,52.65,53.44,127351.0
2019-10-15,53.26,54.29,53.13,53.45,240265.0
2019-10-16,53.41,53.53,52.7,53.1,93040.0
2019-10-17,53.45,53.5,52.96,53.21,90428.0
2019-10-18,53.34,53.35,51.26,51.58,89171.0
2019-10-21,51.93,52.25,51.4,51.76,83164.0
2019-10-22,51.91,52.39,51.43,51.5,81224.0
2019-10-23,51.42,51.8,50.04,50.6,83823.0
2019-10-24,50.78,51.11,50.55,50.72,59065.0
2019-10-25,50.49,50.69,49.76,50.0,90067.0
2019-10-28,50.27,50.96,49.88,50.73,57413.0
2019-10-29,50.73,51.44,50.36,51.26,79395.0
2019-10-30,51.39,51.55,51.0,51.39,95142.0
2019-10-31,51.39,51.67,50.93,51.25,63249.0
2019-11-01,51.54,52.13,51.54,52.05,44082.0
2019-11-04,52.61,52.61,51.7,52.3,79636.0
2019-11-05,52.52,52.6,51.12,51.2,94327.0
2019-11-06,51.28,51.69,50.95,51.23,89416.0
2019-11-07,51.59,51.7,51.25,51.51,58710.0
2019-11-08,51.47,53.54,51.47,53.48,123983.0
2019-11-11,53.39,53.6,52.98,53.39,61917.0
2019-11-12,53.45,53.84,52.61,52.77,54597.0
2019-11-13,52.64,53.46,52.42,53.38,83437.0
2019-11-14,53.32,54.17,53.32,53.51,65786.0
2019-11-15,53.7,54.66,53.31,54.4,92412.0
2019-11-18,54.33,54.97,54.09,54.97,80333.0
2019-11-19,55.03,55.93,55.01,55.53,100569.0
2019-11-20,55.51,56.26,55.51,56.25,193521.0
2019-11-21,56.15,56.28,55.73,56.02,134219.0
2019-11-22,56.17,56.33,55.7,56.16,74051.0
2019-11-25,56.32,56.68,56.08,56.68,94251.0
2019-11-26,56.76,57.54,56.69,57.48,137118.0
2019-11-27,57.75,58.11,57.06,57.13,85935.0
2019-11-28,57.59,57.59,57.0,57.32,38524.0
2019-11-29,57.18,57.37,56.67,57.03,74724.0
2019-12-02,57.7,58.1,56.0,57.02,186014.0
2019-12-03,56.46,56.77,55.88,55.98,58635.0
2019-12-04,56.1,56.54,55.76,56.16,117882.0
2019-12-05,56.44,56.84,52.62,53.87,246231.0
2019-12-06,54.21,55.93,54.08,54.87,248375.0
2019-12-09,54.67,55.37,54.56,54.97,167810.0
2019-12-10,54.82,55.82,54.75,55.81,84809.0
2019-12-11,55.76,56.15,54.9,55.08,191345.0
2019-12-12,55.08,55.19,54.05,54.26,148180.0
2019-12-13,54.4,54.84,53.5,53.69,172482.0
2019-12-16,53.9,54.7,53.47,54.56,143758.0
2019-12-17,54.74,55.1,54.13,54.97,171286.0
2019-12-18,55.02,55.06,54.51,54.93,107027.0
2019-12-19,55.02,56.45,54.95,56.22,200003.0
2019-12-20,56.11,57.61,56.1,57.57,153343.0
2019-12-23,57.84,57.84,56.53,56.6,129509.0
2019-12-24,56.68,56.82,55.52,55.67,31780.0
2019-12-27,55.37,56.0,55.01,55.8,85936.0
2019-12-30,55.79,56.05,55.39,55.82,102541.0
2019-12-31,55.65,55.81,55.05,55.5,85275.0
2020-01-02,55.75,56.95,55.0,56.95,114853.0
2020-01-03,56.57,57.16,56.22,56.89,87906.0
2020-01-06,56.61,57.46,56.41,57.46,65888.0
2020-01-07,57.5,58.03,57.5,57.93,48280.0
2020-01-08,57.98,58.8,57.76,58.52,131801.0
2020-01-09,58.62,60.32,58.62,60.0,194732.0
2020-01-10,59.65,59.85,58.51,58.95,167826.0
2020-01-13,58.94,59.88,58.94,59.4,112840.0
2020-01-14,59.51,60.1,59.28,59.5,297109.0
2020-01-15,59.53,60.12,59.53,59.94,118325.0
2020-01-16,60.17,60.28,59.77,60.01,124309.0
2020-01-17,60.13,60.72,60.1,60.38,65294.0
2020-01-20,60.44,60.44,59.87,60.09,37856.0
2020-01-21,59.76,60.65,59.67,60.65,68026.0
2020-01-22,60.76,61.41,60.61,60.89,68730.0
2020-01-23,60.85,61.2,60.59,60.7,83858.0
2020-01-24,60.82,61.07,59.95,60.23,109033.0
2020-01-27,59.23,60.155,58.77,59.75,139409.0
2020-01-28,59.98,60.56,59.58,60.45,214091.0
2020-01-29,60.7,61.42,60.36,60.45,72201.0
2020-01-30,60.11,60.63,59.63,60.05,150551.0
2020-01-31,59.87,60.29,58.955,59.33,163873.0
2020-02-03,59.42,60.77,59.42,60.53,168493.0
2020-02-04,61.12,62.43,61.02,62.26,93242.0
2020-02-05,62.76,62.8,60.66,60.71,148206.0
2020-02-06,60.9,62.01,60.64,61.64,105123.0
2020-02-07,61.59,62.05,61.29,61.88,119564.0
2020-02-10,61.78,62.43,61.63,62.38,48473.0
2020-02-11,62.7,62.7,61.86,61.94,67803.0
2020-02-12,62.13,62.35,61.16,61.81,82666.0
2020-02-13,61.7,62.39,61.7,62.06,62610.0
2020-02-14,62.11,62.87,61.88,62.23,154167.0
2020-02-18,62.01,62.23,61.31,61.5,77768.0
2020-02-19,61.59,62.1,61.16,61.2,77662.0
2020-02-20,61.12,61.3,59.57,60.69,130225.0
2020-02-21,60.51,60.7,59.21,59.59,116003.0
2020-02-24,58.21,59.21,56.2,58.13,153782.0
2020-02-25,58.29,58.43,56.9,57.17,201108.0
2020-02-26,56.58,58.4,56.58,57.51,214923.0
2020-02-27,56.51,57.54,55.63,57.18,132360.0
2020-02-28,55.0,56.13,54.48,55.73,266541.0
2020-03-02,55.8,56.28,54.73,56.26,197515.0
2020-03-03,56.58,57.47,54.08,54.3,208885.0
2020-03-04,55.2,55.2,53.48,53.64,288049.0
2020-03-05,54.08,57.55,52.0,57.12,383167.0
2020-03-06,56.11,56.15,52.22,53.18,310328.0
2020-03-09,47.01,52.09,47.0,49.6,234939.0
2020-03-10,51.06,51.99,50.45,51.91,259993.0
2020-03-11,52.5,53.24,50.28,50.85,315810.0
2020-03-12,47.91,49.21,45.45,46.97,364561.0
2020-03-13,48.7,48.76,45.76,47.99,360800.0
2020-03-16,43.76,45.82,41.15,43.42,294540.0
2020-03-17,43.93,46.43,41.3,45.86,469350.0
2020-03-18,44.49,44.82,38.65,42.1,334711.0
2020-03-19,41.73,44.15,39.93,43.86,242872.0
2020-03-20,46.0,47.36,43.92,44.21,448200.0
2020-03-23,43.93,44.16,41.08,42.25,200618.0
2020-03-24,43.64,45.72,43.64,45.7,214907.0
2020-03-25,45.69,47.885,44.41,45.95,206705.0
2020-03-26,46.0,47.1,44.65,46.0,357104.0
2020-03-27,45.11,45.51,42.27,44.05,373826.0
2020-03-30,44.05,46.24,44.0,46.0,208367.0
2020-03-31,46.26,49.32,46.0,48.41,267072.0
2020-04-01,47.33,49.26,46.5,47.93,289262.0
2020-04-02,47.34,48.14,46.39,46.86,143286.0
2020-04-03,46.78,46.89,45.53,46.79,281291.0
2020-04-06,47.99,50.97,47.72,50.96,226546.0
2020-04-07,52.49,52.68,49.73,49.99,133212.0
2020-04-08,50.21,51.91,49.91,51.7,123839.0
2020-04-09,52.34,52.45,50.64,51.58,91966.0
2020-04-13,51.72,52.56,50.58,52.34,165725.0
2020-04-14,52.47,55.01,52.47,54.73,181536.0
2020-04-15,54.5,55.88,53.41,53.58,170656.0
2020-04-16,54.01,54.59,53.56,54.53,123629.0
2020-04-17,55.74,56.41,55.1,55.82,185919.0
2020-04-20,54.76,56.98,54.76,56.87,141395.0
2020-04-21,56.32,56.87,53.27,53.93,189692.0
2020-04-22,54.83,56.04,54.52,56.02,174752.0
2020-04-23,55.64,56.72,54.6,54.81,160209.0
2020-04-24,54.98,55.8,54.58,55.62,185999.0
2020-04-27,56.05,56.3,55.16,56.05,98125.0
2020-04-28,56.4,56.57,55.19,55.58,106615.0
2020-04-29,56.01,59.74,56.01,59.59,306317.0
2020-04-30,59.44,59.7,58.34,58.51,251921.0
2020-05-01,57.87,59.07,57.86,58.37,162474.0
2020-05-04,58.33,60.15,58.28,60.11,106406.0
2020-05-05,60.89,61.06,59.82,59.97,118869.0
2020-05-06,60.16,63.04,60.16,62.53,179502.0
2020-05-07,63.39,64.46,62.465,63.51,202818.0
2020-05-08,64.11,64.5,63.0,63.08,160536.0
2020-05-11,63.01,63.93,62.91,63.46,92479.0
2020-05-12,63.89,64.33,62.66,62.7,128717.0
2020-05-13,62.9,62.9,59.99,60.19,169521.0
2020-05-14,59.29,60.91,58.93,60.68,217511.0
2020-05-15,60.17,62.47,59.89,62.34,119539.0
2020-05-19,64.22,64.22,62.32,62.48,164465.0
2020-05-20,62.84,62.84,61.22,61.76,90822.0
2020-05-21,61.82,62.3,60.87,62.06,79912.0
2020-05-22,62.07,64.07,62.0,63.91,111964.0
2020-05-25,64.24,65.29,63.75,64.6,63212.0
2020-05-26,65.31,65.31,63.02,63.43,175978.0
2020-05-27,63.62,63.95,60.85,62.06,205546.0
2020-05-28,61.8,63.51,60.01,62.57,316442.0
2020-05-29,62.43,65.71,61.51,65.64,153981.0
2020-06-01,65.5,66.9,64.96,66.78,230564.0
2020-06-02,66.91,67.77,65.675,66.49,149265.0
2020-06-03,66.84,67.0,66.0,66.5,128093.0
2020-06-04,66.12,67.4,66.12,66.3,141008.0
2020-06-05,66.44,67.21,65.78,66.56,152422.0
2020-06-08,66.47,67.32,66.0,66.78,168790.0
2020-06-09,66.23,67.41,66.19,67.0,96419.0
2020-06-10,66.89,67.91,66.86,67.86,114020.0
2020-06-11,67.04,67.5,66.0,66.83,117873.0
2020-06-12,67.52,68.97,66.125,67.12,211300.0
2020-06-15,66.38,68.48,65.92,67.5,114760.0
2020-06-16,68.29,69.6,68.06,68.57,161398.0
2020-06-17,68.45,69.7,68.0,68.92,75064.0
2020-06-18,68.59,69.99,68.45,69.81,84093.0
2020-06-19,69.69,72.0,68.76,72.0,314333.0
2020-06-22,71.47,72.21,70.35,71.21,247282.0
2020-06-23,71.92,71.92,70.6,71.08,131796.0
2020-06-24,70.76,71.295,69.31,69.97,98781.0
2020-06-25,69.99,70.28,68.48,70.27,135526.0
2020-06-26,70.15,70.62,69.195,69.39,116917.0
2020-06-29,69.23,70.13,68.03,69.43,193573.0
2020-06-30,69.58,72.22,68.61,71.67,158397.0
2020-07-02,72.42,73.9,70.88,73.53,174045.0
2020-07-03,73.79,74.0,73.06,73.62,58881.0
2020-07-06,74.01,75.86,74.01,75.68,232084.0
2020-07-07,76.0,77.13,75.11,75.32,245753.0
2020-07-08,75.52,76.09,73.99,74.21,285948.0
2020-07-09,74.16,75.5,73.66,74.75,233190.0
2020-07-10,74.51,75.79,71.86,74.09,357065.0
2020-07-13,74.17,75.75,71.01,71.25,307774.0
2020-07-14,70.8,71.62,69.4,70.6,320354.0
2020-07-15,70.61,71.57,69.83,71.44,215254.0
2020-07-16,70.91,70.94,68.37,69.97,203181.0
2020-07-17,70.16,70.87,69.23,70.55,155006.0
2020-07-20,70.85,73.32,70.56,73.05,211747.0
2020-07-21,73.23,73.4,69.93,70.15,154297.0
2020-07-22,70.16,70.97,69.71,70.75,169450.0
2020-07-23,70.87,72.67,70.31,70.81,162645.0
2020-07-24,70.1,70.99,68.9,70.79,164023.0
2020-07-27,71.01,72.06,70.74,71.83,116654.0
2020-07-28,71.87,72.23,71.23,71.92,150840.0
2020-07-29,72.02,74.18,72.02,73.47,151670.0
2020-07-30,73.04,75.01,72.01,74.81,130966.0
2020-07-31,75.01,76.24,74.45,75.41,161865.0
2020-08-04,75.87,76.64,74.67,76.64,253605.0
2020-08-05,76.7,77.11,75.69,76.94,140635.0
2020-08-06,77.55,78.14,75.75,78.04,178276.0
2020-08-07,77.9,78.52,76.46,77.37,169389.0
2020-08-10,77.0,77.81,75.06,75.47,214859.0
2020-08-11,74.99,75.57,73.72,73.8,210928.0
2020-08-12,73.83,75.14,72.56,72.72,153936.0
2020-08-13,72.74,74.27,72.22,73.36,100388.0
2020-08-14,73.35,73.89,72.05,72.33,91630.0
2020-08-17,72.53,73.42,72.0,72.48,117172.0
2020-08-18,72.55,73.76,72.0,73.76,84986.0
2020-08-19,73.76,75.06,73.21,74.35,245469.0
2020-08-20,74.35,76.28,73.9,76.08,90934.0
2020-08-21,76.03,76.88,75.14,75.71,111895.0
2020-08-24,76.49,77.5,75.36,76.25,125428.0
2020-08-25,75.95,77.33,75.5,76.2,133139.0
2020-08-26,76.56,79.34,76.39,79.0,235077.0
2020-08-27,79.27,80.5,78.47,79.89,188401.0
2020-08-28,79.99,80.41,79.31,80.0,131825.0
2020-08-31,80.32,80.5,78.87,79.59,135189.0
2020-09-01,80.02,81.73,79.01,81.7,152748.0
2020-09-02,82.15,83.23,79.68,79.86,250899.0
2020-09-03,79.64,79.8,75.25,76.53,188297.0
2020-09-04,75.91,76.11,71.98,74.3,273793.0
2020-09-08,72.34,75.04,71.62,73.98,350653.0
2020-09-09,73.26,76.71,73.26,76.5,207965.0
2020-09-10,75.95,75.95,70.56,71.5,365378.0
2020-09-11,72.77,72.77,70.36,70.97,188088.0
2020-09-14,71.31,71.59,69.66,70.5,159597.0
2020-09-15,71.0,71.55,70.29,71.05,105414.0
2020-09-16,71.28,71.67,69.46,69.56,145474.0
2020-09-17,68.04,69.35,68.03,69.06,157237.0
2020-09-18,69.28,70.67,67.72,68.5,189866.0
2020-09-21,67.87,69.44,67.16,69.28,198134.0
2020-09-22,70.06,70.47,68.32,70.2,108846.0
2020-09-23,70.6,71.24,69.39,69.6,129502.0
2020-09-24,69.22,70.42,68.64,70.18,158391.0
2020-09-25,70.25,71.5,69.36,71.35,81916.0
2020-09-28,71.95,72.67,71.25,71.85,178117.0
2020-09-29,71.63,74.8,71.63,74.59,180147.0
2020-09-30,74.99,76.25,73.56,75.85,435527.0
2020-10-01,76.52,78.3,76.0,76.77,184903.0
2020-10-02,76.21,76.54,73.61,74.33,188638.0
2020-10-05,74.26,75.17,74.1,74.58,101838.0
2020-10-06,74.6,75.39,73.46,74.6,147018.0
2020-10-07,75.15,75.5,73.75,74.06,100359.0
2020-10-08,74.32,74.78,72.94,74.15,111501.0
2020-10-09,74.44,75.53,73.59,75.04,87497.0
2020-10-13,75.78,75.78,74.5,75.0,163149.0
2020-10-14,74.91,75.5,72.9,73.61,215824.0
2020-10-15,72.9,73.95,71.78,73.41,180283.0
2020-10-16,73.48,75.03,73.31,73.45,179647.0
2020-10-19,73.99,75.33,73.5,74.28,172929.0
2020-10-20,74.13,74.69,73.84,74.2,133450.0
2020-10-21,74.26,74.95,73.09,73.09,81734.0
2020-10-22,73.01,73.73,72.38,73.14,96760.0
2020-10-23,73.11,74.24,71.91,72.9,64634.0
2020-10-26,72.21,72.99,71.32,72.86,150597.0
2020-10-27,73.23,74.15,71.81,73.26,119474.0
2020-10-28,72.47,72.9,70.39,70.64,128153.0
2020-10-29,70.8,71.53,70.33,70.37,104891.0
2020-10-30,70.11,71.56,69.19,71.44,193728.0
2020-11-02,71.62,72.56,70.53,71.69,172409.0
2020-11-03,72.04,73.34,71.32,73.01,98130.0
2020-11-04,74.54,76.09,73.51,76.05,111483.0
2020-11-05,76.93,77.14,75.8,76.21,89024.0
2020-11-06,76.24,77.35,75.61,77.25,83156.0
2020-11-09,77.53,77.53,72.64,72.77,159018.0
2020-11-10,71.86,72.58,67.96,69.06,342053.0
2020-11-11,69.49,71.5,69.14,70.75,216777.0
2020-11-12,71.04,72.16,70.33,70.35,123643.0
2020-11-13,71.71,74.81,71.2,73.45,205794.0
2020-11-16,72.91,72.91,71.12,71.45,77051.0
2020-11-17,71.34,72.0,70.75,71.88,108492.0
2020-11-18,71.88,72.25,70.2,70.75,144601.0
2020-11-19,70.79,72.37,70.79,72.17,92421.0
2020-11-20,72.33,75.38,72.0,75.3,96205.0
2020-11-23,75.13,75.99,74.35,75.22,61833.0
2020-11-24,75.14,75.68,73.855,74.21,90097.0
2020-11-25,74.6,75.38,74.4,75.3,70508.0
2020-11-26,74.95,75.5,74.18,74.18,68621.0
2020-11-27,74.64,75.825,74.39,75.76,59260.0
2020-11-30,75.99,77.25,75.32,77.01,214661.0
2020-12-01,77.5,77.7,75.33,75.54,151232.0
2020-12-02,75.81,75.81,72.86,73.12,186474.0
2020-12-03,74.83,78.64,73.95,77.27,343436.0
2020-12-04,77.38,77.5,73.07,73.67,186335.0
2020-12-07,73.57,74.04,71.51,72.47,202377.0
2020-12-08,72.5,73.5,72.24,73.23,116002.0
2020-12-09,72.9,73.75,71.88,71.96,76018.0
2020-12-10,71.79,72.56,70.94,71.5,99270.0
2020-12-11,71.56,72.24,71.09,71.8,78293.0
2020-12-14,72.19,73.0,71.82,72.2,119759.0
2020-12-15,72.34,73.96,72.08,72.55,137375.0
2020-12-16,72.71,73.58,72.23,72.5,65410.0
2020-12-17,73.09,74.45,72.78,74.22,66229.0
2020-12-18,74.71,74.71,72.97,73.47,109925.0
2020-12-21,73.26,75.2,72.54,75.17,133431.0
2020-12-22,75.33,78.42,75.33,78.4,98951.0
2020-12-23,78.43,78.43,75.64,75.67,99675.0
2020-12-24,75.72,76.99,75.25,76.38,60587.0
2020-12-29,75.61,76.5,75.1,76.16,139583.0
2020-12-30,76.32,76.91,74.22,74.25,91523.0
2020-12-31,74.13,75.31,73.78,74.45,43023.0
2021-01-04,74.31,75.5,73.0,73.88,106604.0
2021-01-05,73.6,74.7,73.24,74.56,55794.0
2021-01-06,73.28,74.0,71.85,72.51,110704.0
2021-01-07,73.64,74.52,72.47,74.14,220089.0
2021-01-08,74.14,77.39,73.91,77.39,173602.0
2021-01-11,77.01,78.32,75.26,75.32,167559.0
2021-01-12,75.08,76.02,73.84,74.23,93898.0
2021-01-13,74.23,75.49,72.58,72.68,84083.0
2021-01-14,72.51,75.06,72.51,74.55,158178.0
2021-01-15,74.75,75.5,73.78,74.56,112791.0
2021-01-18,74.56,76.35,74.1,75.67,63413.0
2021-01-19,75.64,78.41,75.15,77.81,118193.0
2021-01-20,77.99,80.6,77.5,80.02,242769.0
2021-01-21,80.0,80.05,78.89,79.99,117913.0
2021-01-22,79.7,80.48,78.625,79.52,112248.0
2021-01-25,79.65,80.91,78.26,80.24,120717.0
2021-01-26,80.27,80.51,78.72,78.95,53019.0
2021-01-27,78.16,80.65,77.11,79.81,177375.0
2021-01-28,80.01,80.87,78.71,79.29,75144.0
2021-01-29,78.75,79.39,77.55,77.98,79191.0
2021-02-01,77.76,81.05,77.28,80.98,106162.0
2021-02-02,81.78,81.78,79.63,80.84,118753.0
2021-02-03,80.85,81.37,80.19,80.62,55574.0
2021-02-04,80.87,81.24,80.01,80.97,54738.0
2021-02-05,81.65,82.0,79.98,80.41,85283.0
2021-02-08,80.8,81.5,79.99,80.52,95811.0
2021-02-09,80.97,81.94,79.95,80.88,87337.0
2021-02-10,81.4,81.99,79.5,81.08,88879.0
2021-02-11,81.36,81.56,80.01,81.24,58034.0
2021-02-12,81.29,81.46,80.38,81.45,80852.0
2021-02-16,81.45,82.28,78.74,78.92,95582.0
2021-02-17,78.49,79.68,76.9,77.39,95419.0
2021-02-18,76.87,77.93,76.01,77.28,121145.0
2021-02-19,77.56,78.08,76.79,77.09,77814.0
2021-02-22,76.73,76.92,75.17,75.52,98867.0
2021-02-23,74.35,74.53,72.11,74.05,151574.0
2021-02-24,73.53,74.5,71.51,73.5,171325.0
2021-02-25,72.81,74.92,72.11,73.29,161908.0
2021-02-26,73.89,75.02,72.85,74.51,116516.0
2021-03-01,74.8,77.1,74.8,76.93,127388.0
2021-03-02,77.22,77.49,74.98,75.74,89795.0
2021-03-03,75.57,75.77,73.14,73.58,111981.0
2021-03-04,78.92,78.92,73.53,76.72,322382.0
2021-03-05,77.49,77.5,72.43,74.4,212874.0
2021-03-08,74.27,75.73,73.4,73.78,169922.0
2021-03-09,75.42,78.76,75.0,78.44,102847.0
2021-03-10,79.37,79.76,78.07,78.6,149130.0
2021-03-11,79.37,79.84,78.37,78.64,116230.0
2021-03-12,77.71,78.32,76.21,77.25,77673.0
2021-03-15,77.4,78.74,76.88,77.98,53705.0
2021-03-16,78.39,80.13,78.39,78.84,86589.0
2021-03-17,78.28,78.28,76.15,76.81,127664.0
2021-03-18,75.92,77.23,75.0,76.34,101689.0
2021-03-19,76.63,78.0,75.89,76.44,74962.0
2021-03-22,76.55,78.5,76.55,77.76,68245.0
2021-03-23,77.93,78.43,77.49,77.74,67975.0
2021-03-24,77.79,78.0,75.24,75.25,99609.0
2021-03-25,74.66,75.04,73.56,74.36,81803.0
2021-03-26,74.35,74.96,73.62,74.96,92599.0
2021-03-29,74.74,75.25,74.22,74.91,114562.0
2021-03-30,74.27,74.91,73.5,74.88,55205.0
2021-03-31,75.3,77.12,74.28,76.67,85915.0
2021-04-01,77.42,77.88,76.88,77.66,92859.0
2021-04-05,77.66,78.11,77.0,77.58,55704.0
2021-04-06,77.16,79.13,76.79,78.62,75390.0
2021-04-07,78.46,80.0,77.99,79.57,102425.0
2021-04-08,80.0,81.58,79.57,80.78,96729.0
2021-04-09,80.56,81.05,79.64,80.8,90183.0
2021-04-12,80.81,81.98,79.85,81.65,64283.0
2021-04-13,81.85,83.59,81.4,81.87,94412.0
2021-04-14,81.93,83.62,81.92,82.46,90076.0
2021-04-15,82.96,83.54,82.46,82.53,41901.0
2021-04-16,82.43,83.0,81.53,82.6,35175.0
2021-04-19,81.79,82.35,80.76,80.83,35955.0
2021-04-20,81.21,82.1,80.23,80.93,65493.0
2021-04-21,80.95,81.57,79.88,80.93,53472.0
2021-04-22,80.76,81.26,79.97,80.35,140684.0
2021-04-23,80.38,80.5,79.13,79.36,59272.0
2021-04-26,79.36,79.58,77.73,78.98,91283.0
2021-04-27,79.31,79.93,77.51,78.45,57674.0
2021-04-28,78.62,80.94,78.62,80.62,101935.0
2021-04-29,80.64,81.72,79.86,80.83,130895.0
2021-04-30,80.5,80.88,78.4,78.63,69925.0
2021-05-03,78.87,80.5,78.0,78.2,57548.0
2021-05-04,77.62,77.73,76.3,76.92,112121.0
2021-05-05,78.66,78.66,75.9,76.05,72156.0
2021-05-06,75.74,75.87,74.12,74.72,67444.0
2021-05-07,75.57,76.24,74.39,74.51,64363.0
2021-05-10,74.09,74.32,72.75,72.8,164517.0
2021-05-11,71.66,72.67,71.3,71.6,171546.0
2021-05-12,71.08,71.3,69.17,69.62,169346.0
2021-05-13,70.98,70.98,69.29,70.24,134042.0
2021-05-14,70.67,70.96,69.47,70.46,157371.0
2021-05-17,71.25,71.25,69.4,69.4,195301.0
2021-05-18,69.76,70.35,69.28,69.4,175247.0
2021-05-19,69.0,70.11,68.61,69.89,94282.0
2021-05-20,71.44,71.44,70.11,71.08,119720.0
2021-05-21,71.34,72.97,70.32,70.37,108920.0
2021-05-25,70.48,70.81,69.69,70.25,79307.0
2021-05-26,70.5,71.49,70.0,70.65,79732.0
2021-05-27,70.54,71.96,69.37,70.35,158905.0
2021-05-28,70.76,71.97,70.46,70.66,88880.0
2021-05-31,70.65,71.97,70.39,70.65,43169.0
2021-06-01,70.61,71.18,69.91,70.19,159341.0
2021-06-02,70.16,70.7,69.9,70.47,99731.0
2021-06-03,72.86,75.61,72.5,74.7,228803.0
2021-06-04,75.19,77.28,74.99,77.03,162488.0
2021-06-07,77.02,78.3,76.43,78.03,201778.0
2021-06-08,78.73,79.63,78.34,79.6,170905.0
2021-06-09,79.47,80.0,78.22,79.6,125313.0
2021-06-10,79.29,80.51,79.2,80.11,208061.0
2021-06-11,79.95,80.26,79.48,79.98,106524.0
2021-06-14,79.99,82.18,78.93,82.05,102468.0
2021-06-15,82.05,82.7,81.13,81.83,111139.0
2021-06-16,81.61,82.54,80.74,81.14,110591.0
2021-06-17,80.35,83.29,80.35,82.04,150186.0
2021-06-18,82.14,82.25,80.89,81.69,195391.0
2021-06-21,81.67,82.51,80.26,81.68,73261.0
2021-06-22,81.64,83.27,80.75,82.5,67136.0
2021-06-23,82.01,83.25,81.54,82.78,103030.0
2021-06-24,83.05,83.81,82.39,83.14,78242.0
2021-06-25,83.14,84.0,82.25,83.39,90904.0
2021-06-28,83.65,85.98,83.64,85.85,102154.0
2021-06-29,86.11,87.42,85.43,87.21,116741.0
2021-06-30,86.9,87.49,85.24,85.73,90427.0
2021-07-02,85.38,87.13,85.37,86.99,78385.0
2021-07-05,87.21,87.99,86.48,86.7,15262.0
2021-07-06,86.87,88.0,86.26,87.96,92924.0
2021-07-07,88.45,88.45,86.72,87.14,45412.0
2021-07-08,86.37,88.51,86.36,88.1,97945.0
2021-07-09,88.03,88.7,87.5,88.58,52436.0
2021-07-12,89.28,89.69,87.49,87.64,53225.0
2021-07-13,87.55,88.58,86.27,87.51,46595.0
2021-07-14,87.81,87.81,86.73,87.09,51337.0
2021-07-15,87.07,88.0,86.13,86.89,39858.0
2021-07-16,86.71,87.77,86.0,86.68,33227.0
2021-07-19,86.26,88.06,86.0,87.29,55636.0
2021-07-20,87.96,90.32,87.27,90.01,98007.0
2021-07-21,89.45,90.49,88.28,89.81,51816.0
2021-07-22,89.62,90.2,87.51,89.33,42629.0
2021-07-23,90.14,90.14,89.1,89.49,71195.0
2021-07-26,89.77,89.96,88.25,88.93,38463.0
2021-07-27,89.47,89.81,87.65,89.5,40363.0
2021-07-28,89.5,90.32,88.01,89.65,42159.0
2021-07-29,89.38,89.96,88.75,89.87,38713.0
2021-07-30,89.61,90.9,89.0,90.49,43785.0
2021-08-03,90.89,91.74,89.65,91.33,63260.0
2021-08-04,91.18,91.89,90.73,91.47,40553.0
2021-08-05,91.39,92.01,90.4,90.86,55938.0
2021-08-06,91.23,91.43,89.34,90.99,72529.0
2021-08-09,91.34,92.15,90.06,91.1,101013.0
2021-08-10,91.89,91.89,89.96,91.12,90020.0
2021-08-11,91.5,92.15,89.94,90.2,40862.0
2021-08-12,90.17,91.66,89.55,91.57,59530.0
2021-08-13,92.0,92.0,90.59,91.86,32393.0
2021-08-16,91.86,92.53,90.96,92.26,45930.0
2021-08-17,93.23,93.23,91.11,91.36,49712.0
2021-08-18,91.53,92.09,90.55,91.88,59155.0
2021-08-19,92.04,93.12,91.58,92.75,80213.0
2021-08-20,93.09,94.09,91.87,94.04,38744.0
2021-08-23,94.06,95.56,93.85,95.48,47262.0
2021-08-24,95.39,96.57,94.67,95.38,41311.0
2021-08-25,95.44,96.85,94.06,96.78,65944.0
2021-08-26,96.53,98.27,96.44,98.0,74713.0
2021-08-27,97.92,100.24,97.74,97.87,110272.0
2021-08-30,98.28,99.12,97.34,98.1,52964.0
2021-08-31,97.95,99.1,97.5,98.91,71180.0
2021-09-01,99.15,101.18,98.51,100.85,93700.0
2021-09-02,100.76,102.29,100.68,100.9,70486.0
2021-09-03,100.81,103.59,100.41,101.03,98258.0
2021-09-07,101.57,103.43,100.0,102.55,68099.0
2021-09-08,103.64,104.31,102.26,103.91,119071.0
2021-09-09,103.24,106.74,100.1,105.24,168843.0
2021-09-10,105.51,109.72,104.97,107.99,197573.0
2021-09-13,108.29,108.34,105.5,106.3,152845.0
2021-09-14,106.61,108.98,104.36,104.6,175556.0
2021-09-15,104.77,105.46,102.29,105.37,262230.0
2021-09-16,105.46,106.87,104.27,104.53,79597.0
2021-09-17,104.49,106.96,102.85,106.6,114061.0
2021-09-20,105.47,106.42,104.01,105.7,74117.0
2021-09-21,106.11,108.36,105.73,107.47,136515.0
2021-09-22,108.36,110.11,107.36,109.39,178005.0
2021-09-23,110.09,111.0,107.49,108.02,84284.0
2021-09-24,107.96,109.4,106.8,109.12,69846.0
2021-09-27,108.29,109.66,104.19,104.35,122332.0
2021-09-28,103.52,105.17,102.07,102.9,144251.0
2021-09-29,102.86,103.93,101.32,101.73,88599.0
2021-09-30,101.5,104.42,100.08,103.1,148858.0
2021-10-01,102.91,104.49,100.14,102.06,107752.0
2021-10-04,101.46,101.52,97.3,98.85,104116.0
2021-10-05,99.0,100.15,98.38,98.5,68954.0
2021-10-06,97.85,99.94,97.84,98.81,101481.0
2021-10-07,99.35,101.88,97.47,101.44,80515.0
2021-10-08,101.37,102.33,100.0,100.7,110925.0
2021-10-12,100.64,101.74,99.18,101.42,72568.0
2021-10-13,102.31,104.11,101.1,103.78,90994.0
2021-10-14,104.56,105.03,103.12,104.41,72419.0
2021-10-15,104.52,105.87,102.74,103.12,130772.0
2021-10-18,103.0,104.17,102.5,103.11,112916.0
2021-10-19,102.94,103.88,102.72,103.06,155135.0
2021-10-20,103.61,103.75,100.64,101.84,104777.0
2021-10-21,102.02,103.09,100.2,102.93,105723.0
2021-10-22,101.88,102.92,100.65,101.24,85712.0
2021-10-25,101.49,101.76,100.5,100.97,45497.0
2021-10-26,101.7,101.7,99.99,100.13,75854.0
2021-10-27,100.0,101.03,98.74,99.85,115961.0
2021-10-28,100.01,101.675,99.08,101.18,102482.0
2021-10-29,100.89,101.75,100.68,101.07,103676.0
2021-11-01,101.4,102.04,101.01,101.99,50904.0
2021-11-02,102.0,103.42,100.76,103.24,188732.0
2021-11-03,103.53,104.92,102.02,102.63,48947.0
2021-11-04,103.25,103.25,101.89,102.97,94387.0
2021-11-05,103.19,103.57,101.63,102.48,63562.0
2021-11-08,102.48,106.81,102.48,106.66,160858.0
2021-11-09,106.67,108.64,106.66,108.33,103239.0
2021-11-10,107.47,108.33,106.26,107.0,81665.0
2021-11-11,107.42,109.14,106.09,108.2,64487.0
2021-11-12,107.95,110.46,107.865,110.19,165078.0
2021-11-15,110.4,111.0,109.69,110.4,74162.0
2021-11-16,110.63,113.84,110.62,113.11,86889.0
2021-11-17,113.08,114.47,111.76,114.0,99892.0
2021-11-18,114.18,115.37,112.63,112.8,93989.0
2021-11-19,112.8,115.21,112.49,113.79,69216.0
2021-11-22,115.0,115.5,109.64,110.14,134306.0
2021-11-23,109.36,110.2,105.99,106.86,98792.0
2021-11-24,106.73,106.89,105.22,105.38,105600.0
2021-11-25,105.47,107.5,104.0,106.59,38278.0
2021-11-26,105.51,107.86,105.5,106.33,79366.0
2021-11-29,106.37,107.95,105.83,106.1,93880.0
2021-11-30,106.03,106.89,102.38,102.71,144515.0
2021-12-01,103.09,103.96,100.35,100.38,98923.0
2021-12-02,104.0,104.0,101.7,103.41,192316.0
2021-12-03,103.52,103.52,97.05,98.44,170029.0
2021-12-06,97.95,99.14,96.14,98.51,139230.0
2021-12-07,99.44,101.27,98.85,100.01,161803.0
2021-12-08,100.22,101.52,98.6,100.56,172177.0
2021-12-09,99.88,101.97,97.53,98.15,117245.0
2021-12-10,98.27,99.24,97.17,98.7,93691.0
2021-12-13,99.21,100.65,98.3,98.89,172838.0
2021-12-14,98.15,98.86,95.61,97.36,157539.0
2021-12-15,97.26,99.48,96.19,99.15,186129.0
2021-12-16,99.18,100.66,97.69,98.21,221278.0
2021-12-17,98.93,100.0,97.95,98.41,239128.0
2021-12-20,97.92,99.17,96.54,98.87,137817.0
2021-12-21,99.42,102.48,98.15,101.91,92979.0
2021-12-22,101.55,103.54,101.55,102.58,79054.0
2021-12-23,103.03,104.08,101.77,103.48,90352.0
2021-12-24,103.81,104.38,101.42,103.24,23261.0
2021-12-29,104.88,106.565,103.99,105.48,133681.0
2021-12-30,105.35,106.5,104.71,105.21,144624.0
2021-12-31,105.05,106.02,104.53,104.62,114900.0
2022-01-04,102.58,102.63,95.75,98.06,237242.0
2022-01-05,98.26,98.26,96.29,96.64,277929.0
2022-01-06,96.5,98.54,95.83,98.16,199133.0
2022-01-07,98.43,99.2,95.0,95.12,133078.0
2022-01-10,94.23,94.79,89.92,91.94,257105.0
2022-01-11,91.64,95.04,91.05,94.27,131835.0
2022-01-12,94.78,95.86,91.18,91.51,113679.0
2022-01-13,91.51,92.73,88.8,88.93,122659.0
2022-01-14,87.54,88.47,86.91,88.38,221956.0
2022-01-17,88.65,89.4,87.51,88.81,58557.0
2022-01-18,87.65,88.82,86.26,86.33,187568.0
2022-01-19,86.66,88.39,84.61,84.64,121390.0
2022-01-20,85.9,87.3,84.65,85.38,152776.0
2022-01-21,85.2,86.55,84.0,85.56,136092.0
2022-01-24,83.82,87.83,82.35,87.7,227929.0
2022-01-25,86.22,87.69,83.81,85.59,162622.0
2022-01-26,86.37,88.75,84.67,85.6,139911.0
2022-01-27,86.26,86.72,84.1,84.44,108222.0
2022-01-28,85.42,89.31,84.48,89.08,154119.0
2022-01-31,91.05,93.21,90.23,92.48,200404.0
2022-02-01,93.03,93.64,91.1,91.3,253480.0
2022-02-02,92.49,92.51,89.95,90.76,107013.0
2022-02-03,89.53,90.0,88.09,88.23,145783.0
2022-02-04,88.66,90.39,87.97,89.94,148402.0
2022-02-07,89.8,91.09,88.15,88.41,132703.0
2022-02-08,87.93,91.0,87.62,90.74,164694.0
2022-02-09,91.29,92.37,91.07,92.06,102806.0
2022-02-10,90.65,92.52,90.18,91.63,144580.0
2022-02-11,92.7,93.39,90.29,91.07,246734.0
2022-02-14,91.14,92.88,89.9,90.53,226002.0
2022-02-15,91.75,92.3,90.65,91.54,107219.0
2022-02-16,91.14,91.41,88.0,89.92,124318.0
2022-02-17,89.77,89.78,88.08,88.63,130146.0
2022-02-18,88.3,89.52,87.92,88.17,152326.0
2022-02-22,87.93,89.24,87.38,88.9,131807.0
2022-02-23,88.96,90.17,85.7,85.89,144665.0
2022-02-24,84.11,89.86,84.11,89.82,165610.0
2022-02-25,90.12,90.88,88.84,89.4,173016.0
2022-02-28,89.32,90.53,89.15,90.32,151520.0
2022-03-01,89.6,91.34,89.52,89.96,118850.0
2022-03-02,90.17,91.66,89.4,90.63,136283.0
2022-03-03,86.1,88.36,83.58,86.3,500198.0
2022-03-04,86.37,87.96,86.26,87.81,241380.0
2022-03-07,88.01,91.25,88.01,89.95,208090.0
2022-03-08,88.88,94.7,88.88,91.75,265204.0
2022-03-09,92.74,94.26,90.41,94.16,188671.0
2022-03-10,92.96,94.69,91.83,93.84,183316.0
2022-03-11,94.62,94.62,89.99,90.26,227306.0
2022-03-14,89.36,92.28,89.35,91.61,228408.0
2022-03-15,91.99,92.37,89.66,90.85,348275.0
2022-03-16,91.41,97.22,91.41,96.68,265642.0
2022-03-17,97.03,97.03,93.44,94.86,241203.0
2022-03-18,94.55,97.53,94.36,97.34,181914.0
2022-03-21,96.8,97.49,95.56,96.3,110956.0
2022-03-22,96.57,99.5,95.2,98.97,193901.0
2022-03-23,98.24,99.6,96.44,96.52,157634.0
2022-03-24,96.39,97.4,93.9,95.49,154488.0
2022-03-25,95.94,96.77,91.29,92.2,144876.0
2022-03-28,92.46,95.02,92.45,94.3,111982.0
2022-03-29,95.47,96.79,94.23,95.26,120622.0
2022-03-30,94.45,94.46,92.49,93.39,141188.0
2022-03-31,92.92,94.1,91.42,91.53,159289.0
2022-04-01,91.25,92.21,89.84,91.13,252205.0
2022-04-04,91.79,94.1,90.5,93.27,167537.0
2022-04-05,93.62,94.04,92.26,93.41,137162.0
2022-04-06,92.34,93.14,88.0,89.03,197494.0
2022-04-07,89.02,89.85,87.69,88.23,198501.0
2022-04-08,87.99,87.99,85.18,85.35,220503.0
2022-04-11,84.78,85.49,82.25,82.57,422770.0
2022-04-12,83.04,85.3,80.51,80.76,303559.0
2022-04-13,81.6,81.84,79.85,80.5,180041.0
2022-04-14,80.01,80.75,77.08,77.3,248252.0
2022-04-18,76.63,77.26,75.06,76.04,206252.0
2022-04-19,75.58,79.03,75.01,78.88,259357.0
2022-04-20,79.01,79.4,78.07,79.09,207602.0
2022-04-21,80.38,81.0,78.5,79.39,184049.0
2022-04-22,79.94,81.8,78.7,79.52,155346.0
2022-04-25,79.15,81.74,79.0,81.48,178059.0
2022-04-26,81.22,81.98,78.54,79.4,218738.0
2022-04-27,79.75,81.2,79.51,79.86,119170.0
2022-04-28,81.21,81.84,79.87,81.09,127351.0
2022-04-29,80.31,81.68,79.7,79.79,86242.0
2022-05-02,80.02,81.44,79.04,79.97,123780.0
2022-05-03,80.05,81.3,79.51,80.71,200237.0
2022-05-04,80.82,81.35,78.27,81.0,167078.0
2022-05-05,79.76,80.89,75.06,75.45,187764.0
2022-05-06,75.63,76.1,72.94,74.55,239902.0
2022-05-09,73.33,74.61,73.17,73.84,110113.0
2022-05-10,74.64,75.35,73.03,74.56,190509.0
2022-05-11,74.08,75.81,71.46,74.38,262829.0
2022-05-12,73.52,75.23,72.99,74.45,250894.0
2022-05-13,74.91,77.82,74.45,77.46,174655.0
2022-05-16,77.46,78.13,76.19,77.09,148226.0
2022-05-17,78.59,79.03,76.83,77.5,93638.0
2022-05-18,76.96,77.83,75.68,76.63,73253.0
2022-05-19,77.29,78.51,76.62,77.04,93345.0
2022-05-20,76.95,78.48,76.13,78.13,113116.0
2022-05-24,77.84,77.85,75.37,76.01,129568.0
2022-05-25,75.18,76.84,75.18,75.74,75624.0
2022-05-26,75.58,77.12,75.3,76.71,143386.0
2022-05-27,76.64,77.42,76.24,76.95,133386.0
2022-05-30,76.96,77.99,76.57,77.5,34090.0
2022-05-31,76.62,77.36,74.73,75.05,259815.0
2022-06-01,74.76,77.22,74.76,77.09,188209.0
2022-06-02,76.21,79.63,74.5,79.56,251391.0
2022-06-03,78.31,80.5,77.88,79.15,218223.0
2022-06-06,80.47,80.76,78.37,80.33,138882.0
2022-06-07,79.28,80.95,79.28,80.26,173941.0
2022-06-08,80.58,80.95,79.42,80.33,136789.0
2022-06-09,79.78,80.47,78.81,79.16,124197.0
2022-06-10,78.49,79.86,78.06,78.57,181623.0
2022-06-13,77.34,78.27,76.155,77.68,202111.0
2022-06-14,77.6,78.56,75.69,76.47,169073.0
2022-06-15,77.37,79.03,76.54,78.14,193076.0
2022-06-16,77.36,78.79,76.1,76.42,175148.0
2022-06-17,76.64,79.86,76.63,78.03,199906.0
2022-06-20,78.24,78.77,77.72,78.75,44723.0
2022-06-21,78.71,80.43,77.55,78.7,117530.0
2022-06-22,78.18,79.85,77.85,78.83,82317.0
2022-06-23,79.11,83.17,79.09,83.04,144161.0
2022-06-24,83.54,84.92,82.53,84.62,152173.0
2022-06-27,82.7,83.12,79.28,79.73,177702.0
2022-06-28,79.73,80.74,78.37,80.42,159139.0
2022-06-29,80.97,80.97,79.375,80.18,117638.0
2022-06-30,79.46,80.47,78.32,79.99,137751.0
2022-07-04,80.48,81.05,79.23,80.14,44819.0
2022-07-05,80.15,85.05,79.31,84.8,249742.0
2022-07-06,84.8,85.81,83.43,83.77,132912.0
2022-07-07,83.77,86.13,83.19,86.12,109935.0
2022-07-08,85.04,86.19,84.88,85.53,63343.0
2022-07-11,85.34,85.42,82.5,83.07,143147.0
2022-07-12,83.32,83.73,81.11,81.4,101803.0
2022-07-13,82.08,82.08,79.84,80.66,178337.0
2022-07-14,80.23,83.59,80.23,82.9,99084.0
2022-07-15,83.14,84.24,82.87,83.73,83160.0
2022-07-18,83.94,85.29,83.41,84.82,99306.0
2022-07-19,85.14,86.66,84.11,86.02,82270.0
2022-07-20,86.02,88.26,85.29,87.5,83176.0
2022-07-21,87.46,89.57,86.51,89.02,84299.0
2022-07-22,88.92,90.0,87.56,87.96,66718.0
2022-07-25,88.04,88.04,83.99,84.18,144718.0
2022-07-26,84.04,84.61,82.45,84.0,121521.0
2022-07-27,84.54,86.42,84.47,86.0,116509.0
2022-07-28,86.46,87.86,85.24,87.04,106599.0
2022-07-29,87.0,88.89,86.7,88.46,118780.0
2022-08-02,89.99,89.99,87.81,87.87,170354.0
2022-08-03,88.3,90.81,88.3,90.54,97823.0
2022-08-04,90.74,92.25,90.47,92.19,93744.0
2022-08-05,90.2,92.49,90.2,92.49,107649.0
2022-08-08,92.49,94.06,91.91,93.31,141661.0
2022-08-09,93.13,93.14,91.37,92.08,67488.0
2022-08-10,93.35,93.8,91.4,91.58,153128.0
2022-08-11,92.13,93.15,89.48,90.24,140664.0
2022-08-12,90.8,91.72,90.11,91.57,82463.0
2022-08-15,92.49,93.19,91.21,92.15,108030.0
2022-08-16,92.0,93.7,90.84,93.68,95902.0
2022-08-17,93.29,93.62,92.24,92.51,89811.0
2022-08-18,92.62,93.6,91.34,93.17,93244.0
2022-08-19,92.27,93.41,91.52,91.78,60906.0
2022-08-22,91.0,91.74,90.8,91.52,78697.0
2022-08-23,91.0,91.92,89.45,91.66,94677.0
2022-08-24,91.7,92.99,91.32,91.33,43211.0
2022-08-25,91.79,92.56,91.49,92.2,68448.0
2022-08-26,92.16,93.0,89.85,90.13,94327.0
2022-08-29,89.35,90.74,89.18,90.06,82523.0
2022-08-30,90.38,91.69,90.21,90.86,88042.0
2022-08-31,91.02,93.58,91.01,92.52,162336.0
2022-09-01,92.37,92.38,89.15,90.06,83478.0
2022-09-02,90.26,91.35,89.43,90.37,99095.0
2022-09-06,90.75,91.11,89.48,89.55,89391.0
2022-09-07,90.0,91.1,89.02,90.63,107715.0
2022-09-08,91.0,91.0,87.26,88.32,316335.0
2022-09-09,88.72,90.8,88.71,89.6,160516.0
2022-09-12,89.83,90.5,89.01,90.11,130698.0
2022-09-13,88.73,90.53,88.72,89.96,90861.0
2022-09-14,90.0,91.88,90.0,91.63,138122.0
2022-09-15,91.01,91.65,89.88,91.3,128925.0
2022-09-16,90.91,90.91,87.25,87.47,343054.0
2022-09-19,86.56,89.08,86.56,88.92,182996.0
2022-09-20,88.69,88.82,87.37,88.47,94354.0
2022-09-21,88.3,90.6,87.67,89.4,161948.0
2022-09-22,89.3,89.3,84.47,84.59,284587.0
2022-09-23,84.48,85.05,83.09,84.52,182418.0
2022-09-26,84.36,87.7,84.36,86.92,147078.0
2022-09-27,87.4,89.32,87.09,88.11,205460.0
2022-09-28,88.83,89.81,87.32,88.92,169189.0
2022-09-29,89.65,89.65,87.36,87.89,108280.0
2022-09-30,87.93,89.12,87.32,87.71,204958.0
2022-10-03,87.71,90.42,86.85,89.72,226937.0
2022-10-04,91.05,95.31,90.625,94.71,328754.0
2022-10-05,94.56,96.06,93.6,95.52,279580.0
2022-10-06,95.56,97.94,95.55,96.38,187986.0
2022-10-07,95.54,95.54,93.355,94.45,201174.0
2022-10-11,92.0,93.12,91.14,91.26,211109.0
2022-10-12,91.34,92.74,90.16,92.49,173851.0
2022-10-13,90.7,92.61,90.0,92.13,294213.0
2022-10-14,92.22,93.0,90.22,90.33,141333.0
2022-10-17,90.67,94.51,90.67,93.9,173080.0
2022-10-18,92.63,95.255,91.35,91.74,288140.0
2022-10-19,91.44,91.45,85.59,89.08,376676.0
2022-10-20,88.84,89.86,87.0,88.63,243403.0
2022-10-21,88.63,90.81,88.24,90.41,197778.0
2022-10-24,90.39,91.07,88.75,90.96,132711.0
2022-10-25,91.23,92.93,91.22,91.54,160817.0
2022-10-26,91.68,92.59,90.58,91.87,137383.0
2022-10-27,91.92,92.82,90.63,91.11,195246.0
2022-10-28,91.11,93.26,90.37,93.2,190445.0
2022-10-31,92.75,94.56,92.55,94.0,185986.0
2022-11-01,94.44,94.91,93.09,93.36,139215.0
2022-11-02,93.88,94.41,91.55,92.28,235297.0
2022-11-03,91.38,93.13,91.31,91.86,189164.0
2022-11-04,92.19,92.49,87.03,87.44,176735.0
2022-11-07,88.12,89.92,87.44,89.15,113271.0
2022-11-08,89.38,90.16,88.79,89.79,138964.0
2022-11-09,89.06,90.27,88.18,89.83,126327.0
2022-11-10,92.62,95.32,91.6,95.21,178655.0
2022-11-11,94.85,96.13,94.35,95.91,248430.0
2022-11-14,94.95,96.11,94.48,94.87,234268.0
2022-11-15,96.0,98.07,95.01,97.18,270144.0
2022-11-16,97.01,98.16,96.43,97.5,221033.0
2022-11-17,95.2,95.99,89.9,90.08,357526.0
2022-11-18,90.96,91.49,88.27,90.99,259426.0
2022-11-21,91.04,92.91,90.75,91.0,128368.0
2022-11-22,90.79,91.98,89.46,91.81,160990.0
2022-11-23,92.07,93.39,91.89,92.4,190040.0
2022-11-24,92.16,93.49,92.14,93.23,150175.0
2022-11-25,92.87,93.25,92.14,93.09,107899.0
2022-11-28,93.7,94.63,89.18,90.06,429385.0
2022-11-29,90.12,90.9,87.28,88.71,343407.0
2022-11-30,89.88,94.13,88.0,93.39,993323.0
2022-12-01,93.84,96.96,92.78,96.58,276937.0
2022-12-02,95.92,97.21,94.86,96.34,180226.0
2022-12-05,96.01,96.43,92.68,92.91,141973.0
2022-12-06,92.76,93.39,91.0,91.16,149551.0
2022-12-07,90.75,92.0,90.5,91.69,220864.0
2022-12-08,88.88,92.0,88.01,90.31,405438.0
2022-12-09,90.6,93.93,89.54,93.38,156753.0
2022-12-12,93.35,95.94,93.35,95.42,142121.0
2022-12-13,96.95,97.82,95.51,95.69,146177.0
2022-12-14,95.51,97.08,94.98,95.59,114328.0
2022-12-15,94.3,95.03,93.67,94.54,126435.0
2022-12-16,94.25,95.05,92.73,94.21,116126.0
2022-12-19,95.05,95.05,92.7,93.5,79724.0
2022-12-20,93.14,94.27,92.43,93.93,61103.0
2022-12-21,93.98,95.34,92.975,94.85,67700.0
2022-12-22,94.25,94.26,92.7,93.9,63077.0
2022-12-23,93.32,94.32,91.73,93.17,71155.0
2022-12-28,92.3,94.13,92.0,93.23,93667.0
2022-12-29,94.13,95.79,93.66,95.18,51184.0
2022-12-30,94.61,95.34,94.01,94.39,87286.0
2023-01-03,95.37,97.07,93.27,95.69,120887.0
2023-01-04,95.72,96.45,92.86,93.32,135739.0
2023-01-05,92.9,92.9,90.22,91.35,110558.0
2023-01-06,92.28,94.09,90.3,93.84,124597.0
2023-01-09,93.57,95.6,93.37,94.84,85832.0
2023-01-10,94.71,95.7,93.74,95.15,111818.0
2023-01-11,95.7,95.97,94.39,94.93,90980.0
2023-01-12,94.85,95.5,92.57,93.59,110203.0
2023-01-13,93.16,95.47,93.15,95.18,58676.0
2023-01-16,95.18,96.3,93.96,96.08,36858.0
2023-01-17,96.02,96.57,95.09,95.66,52753.0
2023-01-18,95.96,97.25,95.58,96.28,66821.0
2023-01-19,95.63,96.99,94.77,94.91,105827.0
2023-01-20,95.99,95.99,94.15,95.06,73362.0
2023-01-23,95.25,96.0,94.89,95.37,74246.0
2023-01-24,94.07,96.71,94.07,96.16,111803.0
2023-01-25,95.32,96.75,93.78,96.24,102677.0
2023-01-26,96.85,97.3,95.435,95.82,77785.0
2023-01-27,95.99,96.89,95.23,96.2,62376.0
2023-01-30,95.3,96.96,94.68,95.25,80343.0
2023-01-31,95.25,97.2,94.35,97.1,128426.0
2023-02-01,96.98,99.43,95.96,99.36,116013.0
2023-02-02,99.98,101.83,99.77,100.6,79001.0
2023-02-03,99.5,102.46,99.0,102.35,80302.0
2023-02-06,101.86,103.33,101.0,103.08,90172.0
2023-02-07,103.99,103.99,101.8,102.75,94122.0
2023-02-08,102.05,103.3,101.06,101.43,83359.0
2023-02-09,101.12,102.4,100.64,100.83,98374.0
2023-02-10,99.84,99.98,98.38,98.9,113651.0
2023-02-13,99.02,99.86,98.6,99.52,102849.0
2023-02-14,99.69,100.95,99.25,100.83,105912.0
2023-02-15,100.22,104.64,99.69,104.37,130688.0
2023-02-16,103.79,103.79,101.32,101.37,110475.0
2023-02-17,101.35,101.58,99.62,101.29,118327.0
2023-02-21,100.8,102.18,100.8,101.2,94952.0
2023-02-22,101.16,102.49,100.04,100.98,83029.0
2023-02-23,101.99,101.99,100.18,100.82,76882.0
2023-02-24,100.43,100.66,99.92,100.46,82046.0
2023-02-27,100.6,101.45,100.24,100.36,108833.0
2023-02-28,99.91,100.93,99.49,100.64,125090.0
2023-03-01,100.56,101.25,99.19,99.93,96885.0
2023-03-02,100.21,104.1,100.21,103.91,173997.0
2023-03-03,103.89,105.57,100.51,104.42,153120.0
2023-03-06,104.67,105.0,103.55,103.93,159592.0
2023-03-07,103.68,105.15,103.68,104.0,139976.0
2023-03-08,103.98,105.89,103.77,105.6,147799.0
2023-03-09,105.65,106.4,103.88,104.19,148325.0
2023-03-10,104.19,105.39,102.97,103.27,116217.0
2023-03-13,102.9,103.37,101.31,102.95,91960.0
2023-03-14,103.56,105.32,102.15,105.25,177904.0
2023-03-15,104.66,105.65,103.2,105.21,159480.0
2023-03-16,104.74,105.41,104.01,104.76,227944.0
2023-03-17,104.15,106.55,104.14,106.46,243532.0
2023-03-20,106.85,107.47,105.64,107.0,129973.0
2023-03-21,107.62,108.78,107.43,108.31,99454.0
2023-03-22,108.44,109.46,107.4,107.89,70750.0
2023-03-23,108.29,109.145,107.82,108.46,134534.0
2023-03-24,107.77,108.1,105.92,106.49,169722.0
2023-03-27,106.93,107.98,106.74,107.23,129199.0
2023-03-28,106.77,107.16,105.31,106.79,50916.0
2023-03-29,107.0,107.09,105.92,106.19,133884.0
2023-03-30,107.33,107.55,106.12,107.15,138439.0
2023-03-31,107.98,109.96,106.64,109.08,147851.0
2023-04-03,108.56,108.58,106.52,107.48,74563.0
2023-04-04,107.41,109.55,106.73,108.91,144613.0
2023-04-05,109.04,109.04,107.56,108.35,119246.0
2023-04-06,108.24,108.98,107.01,108.32,90802.0
2023-04-10,107.63,108.26,106.18,107.89,62110.0
2023-04-11,107.9,108.74,107.54,108.32,87266.0
2023-04-12,108.64,109.54,107.85,108.04,60697.0
2023-04-13,108.27,109.06,107.69,107.81,84504.0
2023-04-14,107.8,109.63,107.02,109.18,77489.0
2023-04-17,109.26,109.69,108.18,109.03,52736.0
2023-04-18,109.07,109.5,106.67,106.99,110364.0
2023-04-19,106.08,107.36,105.75,106.41,57781.0
2023-04-20,106.12,107.38,105.44,106.42,115174.0
2023-04-21,106.77,108.47,106.51,107.89,68648.0
2023-04-24,107.66,108.93,107.12,107.91,61556.0
2023-04-25,107.91,108.62,105.88,106.28,107302.0
2023-04-26,107.12,107.82,106.02,106.78,87478.0
2023-04-27,108.06,109.21,106.93,108.61,66149.0
2023-04-28,108.38,108.82,106.95,107.36,70349.0
2023-05-01,107.51,107.91,107.14,107.33,55708.0
2023-05-02,107.53,107.72,106.12,106.57,66384.0
2023-05-03,106.79,107.23,101.74,101.78,160974.0
2023-05-04,101.89,102.97,99.79,99.86,110766.0
2023-05-05,100.0,102.5,99.63,102.22,121289.0
2023-05-08,102.0,103.54,101.31,103.48,79143.0
2023-05-09,103.43,105.5,102.71,104.37,109854.0
2023-05-10,104.47,105.2,102.97,104.75,48109.0
2023-05-11,104.45,106.48,102.99,105.89,85857.0
2023-05-12,106.08,106.08,104.68,105.8,46987.0
2023-05-15,106.15,106.48,104.38,104.56,68351.0
2023-05-16,104.04,105.19,103.04,104.68,71898.0
2023-05-17,104.14,105.31,103.17,103.92,85350.0
2023-05-18,102.69,105.35,102.69,105.09,84343.0
2023-05-19,105.25,106.13,104.72,105.43,67511.0
2023-05-23,105.99,106.0,103.27,103.39,87606.0
2023-05-24,103.39,103.42,101.93,102.17,123153.0
2023-05-25,102.53,103.89,102.21,103.49,62525.0
2023-05-26,103.95,105.59,102.37,104.94,70514.0
2023-05-29,104.93,104.94,103.84,104.0,27725.0
2023-05-30,104.22,106.45,104.18,105.75,87611.0
2023-05-31,105.75,106.86,103.0,104.96,172519.0
2023-06-01,104.0,104.92,101.92,102.72,141951.0
2023-06-02,102.44,103.57,101.29,103.39,135987.0
2023-06-05,103.73,104.9,102.6,104.03,93491.0
2023-06-06,104.01,104.24,102.52,103.3,87608.0
2023-06-07,102.97,103.76,100.02,100.51,136176.0
2023-06-08,100.4,100.79,98.48,98.79,109550.0
2023-06-09,99.19,100.59,97.95,98.29,115814.0
2023-06-12,98.58,100.12,98.38,99.52,117562.0
2023-06-13,99.68,100.84,99.33,100.08,119975.0
2023-06-14,99.54,103.09,99.54,103.03,133774.0
2023-06-15,102.84,105.17,102.11,104.83,177713.0
2023-06-16,104.78,105.79,102.96,103.73,227289.0
2023-06-19,103.72,105.44,102.31,102.95,28252.0
2023-06-20,102.26,103.93,101.28,103.55,108567.0
2023-06-21,103.47,104.0,99.17,101.24,122327.0
2023-06-22,100.46,101.66,99.36,100.35,146102.0
2023-06-23,99.86,101.22,98.55,100.86,150824.0
2023-06-26,101.5,101.5,98.83,100.13,65273.0
2023-06-27,101.5,101.93,99.5,101.62,82379.0
2023-06-28,101.61,103.26,101.25,103.21,77429.0
2023-06-29,103.34,103.95,102.86,103.83,75993.0
2023-06-30,104.0,106.3,104.0,106.12,77129.0
2023-07-04,104.78,104.94,103.11,103.44,32565.0
2023-07-05,103.21,104.03,101.98,103.78,117048.0
2023-07-06,103.32,103.83,102.22,103.75,71467.0
2023-07-07,103.16,103.91,102.42,103.28,90753.0
2023-07-10,103.6,105.32,103.01,105.21,110012.0
2023-07-11,104.98,106.28,103.91,103.99,125883.0
2023-07-12,104.59,104.76,102.87,103.89,90852.0
2023-07-13,104.35,104.73,103.44,103.86,82160.0
2023-07-14,104.05,105.74,103.08,105.11,54058.0
2023-07-17,105.13,106.34,105.1,105.79,39130.0
2023-07-18,105.74,107.09,105.66,106.45,65981.0
2023-07-19,107.45,107.46,105.24,106.55,70454.0
2023-07-20,105.73,107.3,104.48,104.98,82330.0
2023-07-21,105.22,105.82,104.45,105.23,46859.0
2023-07-24,105.23,106.17,103.0,104.3,61477.0
2023-07-25,104.32,105.1,103.155,104.58,73068.0
2023-07-26,104.57,105.0,102.89,103.05,54056.0
2023-07-27,103.95,103.95,101.22,101.31,72178.0
2023-07-28,101.97,102.48,100.84,102.08,70363.0
2023-07-31,102.08,103.18,102.0,102.85,44232.0
2023-08-01,101.88,103.2,101.88,102.78,48136.0
2023-08-02,102.96,102.96,99.635,100.41,60273.0
2023-08-03,99.79,100.07,99.02,99.93,48605.0
2023-08-04,99.92,100.56,98.91,99.85,67421.0
2023-08-08,99.21,99.85,97.77,98.52,84475.0
2023-08-09,98.28,98.79,97.27,98.01,57766.0
2023-08-10,98.01,98.73,97.46,98.25,62436.0
2023-08-11,97.04,98.52,97.02,98.44,29237.0
2023-08-14,97.99,99.23,97.01,98.82,35075.0
2023-08-15,98.07,99.07,97.86,97.98,46879.0
2023-08-16,97.5,98.75,97.25,98.3,46392.0
2023-08-17,97.8,98.5,96.43,96.89,50913.0
2023-08-18,96.29,97.27,95.5,97.11,74025.0
2023-08-21,96.97,98.83,96.59,98.76,32440.0
2023-08-22,99.1,100.09,98.54,98.82,53785.0
2023-08-23,99.04,100.29,98.71,100.28,39462.0
2023-08-24,100.92,100.93,98.9,99.19,74716.0
2023-08-25,98.9,100.78,97.25,100.04,39523.0
2023-08-28,100.77,101.14,99.07,100.79,45429.0
2023-08-29,99.95,102.68,99.93,102.28,148679.0
2023-08-30,102.56,103.0,101.98,102.28,157001.0
2023-08-31,101.79,103.24,100.81,101.31,89348.0
2023-09-01,101.75,103.23,101.7,102.66,59885.0
2023-09-05,102.64,103.23,101.31,102.61,71627.0
2023-09-06,102.9,104.05,101.84,102.53,115599.0
2023-09-07,102.02,103.62,96.32,102.19,157993.0
2023-09-08,102.47,102.77,100.9,101.87,61027.0
2023-09-11,102.2,104.0,99.73,101.2,82791.0
2023-09-12,99.89,101.99,99.87,100.99,50715.0
2023-09-13,101.25,101.92,100.5,101.19,76876.0
2023-09-14,101.06,101.74,100.62,101.21,85838.0
2023-09-15,101.04,102.86,99.9,100.97,99377.0
2023-09-18,100.6,102.71,100.39,102.02,73876.0
2023-09-19,101.63,101.74,99.29,99.91,89660.0
2023-09-20,100.07,100.6,98.47,98.55,76165.0
2023-09-21,98.21,98.4,95.01,95.4,109504.0
2023-09-22,95.4,97.19,95.39,96.93,72220.0
2023-09-25,96.91,97.53,96.3,96.89,52390.0
2023-09-26,96.63,98.15,96.25,97.19,137477.0
2023-09-27,96.3,97.83,96.3,97.41,108155.0
2023-09-28,96.96,98.36,96.65,97.96,75672.0
2023-09-29,98.69,99.96,97.91,99.69,112193.0
2023-10-02,100.09,101.33,99.355,99.44,119170.0
2023-10-03,98.96,99.97,97.36,98.49,75682.0
2023-10-04,100.03,100.03,97.53,98.62,55812.0
2023-10-05,98.42,99.26,97.99,99.04,70888.0
2023-10-06,98.87,101.82,97.21,101.3,54236.0
2023-10-10,101.59,101.98,100.28,100.28,73731.0
2023-10-11,100.01,102.45,100.0,101.25,83870.0
2023-10-12,101.15,102.51,99.68,101.48,76368.0
2023-10-13,101.55,102.08,99.82,100.7,72916.0
2023-10-16,100.92,102.36,100.28,100.64,77485.0
2023-10-17,102.4,102.55,100.74,101.3,65828.0
2023-10-18,100.28,101.55,100.17,100.89,42772.0
2023-10-19,101.05,102.19,100.27,100.71,97027.0
2023-10-20,101.04,101.85,99.22,99.22,111891.0
2023-10-23,98.8,99.82,98.26,98.95,43802.0
2023-10-24,98.67,100.62,98.67,99.46,50082.0
2023-10-25,99.04,99.58,97.98,98.32,88839.0
2023-10-26,98.68,99.5,96.82,97.64,126736.0
2023-10-27,97.64,98.21,96.5,96.76,95198.0
2023-10-30,96.84,99.28,96.13,99.0,82689.0
2023-10-31,99.36,101.44,98.89,100.23,92962.0
2023-11-01,100.01,100.53,98.61,99.92,86493.0
2023-11-02,100.14,101.6,99.99,100.21,95851.0
2023-11-03,100.54,101.05,99.41,99.81,124004.0
2023-11-06,100.24,101.68,99.3,101.68,66787.0
2023-11-07,102.34,103.59,100.84,103.18,68935.0
2023-11-08,103.41,104.59,102.55,104.58,69204.0
2023-11-09,104.01,105.3,103.64,104.8,101008.0
2023-11-10,105.28,107.44,105.03,107.32,91640.0
2023-11-13,107.21,107.6,106.12,106.27,54780.0
2023-11-14,106.37,109.41,105.48,108.85,59864.0
2023-11-15,108.84,110.75,108.5,109.59,102555.0
2023-11-16,109.64,111.51,109.5,111.23,90685.0
2023-11-17,110.69,111.96,110.68,111.24,75460.0
2023-11-20,111.27,112.45,110.57,111.23,72540.0
2023-11-21,110.54,111.61,110.2,111.33,64426.0
2023-11-22,111.73,113.47,110.92,111.09,75455.0
2023-11-23,110.46,111.74,110.25,111.42,9877.0
2023-11-24,111.54,112.57,109.68,110.51,49283.0
2023-11-27,109.22,111.31,108.48,110.47,141749.0
2023-11-28,110.46,110.76,109.59,110.09,113693.0
2023-11-29,110.78,111.2,109.3,109.88,139729.0
2023-11-30,110.16,111.03,109.04,110.22,199621.0
2023-12-01,109.97,112.57,109.15,111.14,137042.0
2023-12-04,110.46,111.57,109.56,110.4,105785.0
2023-12-05,110.2,111.23,109.97,110.47,119284.0
2023-12-06,110.49,113.4,109.18,111.15,195263.0
2023-12-07,111.94,113.23,110.56,112.8,112112.0
2023-12-08,112.64,112.99,111.39,112.63,65739.0
2023-12-11,112.93,113.85,111.96,113.71,134937.0
2023-12-12,114.41,115.92,113.76,115.21,81252.0
2023-12-13,115.46,116.69,114.75,116.04,132322.0
2023-12-14,116.32,116.68,112.13,112.36,118636.0
2023-12-15,112.86,114.47,111.68,112.72,64489.0
2023-12-18,112.23,113.81,111.92,113.43,51599.0
2023-12-19,115.69,115.7,110.09,110.16,146609.0
2023-12-20,109.88,111.75,109.79,110.45,113294.0
2023-12-21,110.01,111.4,109.01,109.9,54653.0
2023-12-22,109.92,111.25,109.35,110.19,51016.0
2023-12-27,110.06,111.16,108.97,109.44,48991.0
2023-12-28,109.46,110.7,109.26,110.6,49176.0
2023-12-29,110.49,111.42,109.57,111.33,64576.0
2024-01-02,111.16,111.17,107.58,108.49,88429.0
2024-01-03,107.73,108.86,106.96,107.79,82730.0
2024-01-04,107.44,108.06,106.69,106.94,57597.0
2024-01-05,106.13,106.98,105.8,106.16,64929.0
2024-01-08,106.25,108.62,106.25,108.55,76257.0
2024-01-09,107.75,109.07,107.51,108.02,76393.0
2024-01-10,108.0,110.84,107.57,110.0,134498.0
2024-01-11,110.25,112.6,109.72,112.39,86135.0
2024-01-12,113.0,113.7,110.94,113.54,43624.0
2024-01-15,113.77,113.9,111.3,112.27,18176.0
2024-01-16,111.7,113.56,111.5,113.5,31639.0
2024-01-17,113.04,114.02,112.05,113.62,59499.0
2024-01-18,113.45,115.08,113.45,114.91,70700.0
2024-01-19,114.77,117.3,114.6,116.91,102878.0
2024-01-22,117.04,119.28,117.0,119.21,115997.0
2024-01-23,119.09,120.43,118.7,120.06,106413.0
2024-01-24,121.38,124.0,120.46,120.63,98026.0
2024-01-25,120.94,121.65,119.94,121.0,85489.0
2024-01-26,120.2,121.97,120.19,120.69,55523.0
2024-01-29,121.02,122.2,120.26,120.97,55258.0
2024-01-30,120.93,121.19,119.2,119.55,49811.0
2024-01-31,119.12,119.93,117.62,117.72,90330.0
2024-02-01,118.42,119.3,117.49,118.92,120020.0
2024-02-02,119.41,119.94,118.73,119.5,175229.0
2024-02-05,119.13,119.88,117.63,118.99,76404.0
2024-02-06,117.61,119.17,117.48,118.59,38377.0
2024-02-07,118.72,119.6,118.26,118.35,61097.0
2024-02-08,118.94,120.0,118.3,119.26,64315.0
2024-02-09,119.28,120.59,119.27,120.41,62514.0
2024-02-12,120.19,120.92,118.06,118.4,32032.0
2024-02-13,117.79,118.43,116.28,117.17,85373.0
2024-02-14,117.73,118.97,117.28,118.83,84831.0
2024-02-15,119.29,119.69,117.82,117.88,45866.0
2024-02-16,117.86,118.64,116.82,117.05,61174.0
2024-02-20,117.14,117.7,115.87,116.85,81652.0
2024-02-21,115.74,116.51,113.65,114.8,60115.0
2024-02-22,116.09,117.36,115.79,116.16,48923.0
2024-02-23,116.2,117.14,116.13,116.65,105264.0
2024-02-26,117.11,117.36,115.76,116.86,72571.0
2024-02-27,117.37,117.59,116.43,116.78,52235.0
2024-02-28,116.61,117.16,115.86,116.5,54870.0
2024-02-29,117.45,117.76,116.1,117.63,97029.0
2024-03-01,117.35,120.25,117.08,120.12,58176.0
2024-03-04,120.11,123.4,119.92,122.73,105760.0
2024-03-05,122.68,122.8,115.15,115.39,98202.0
2024-03-06,115.93,118.03,115.32,117.9,155901.0
2024-03-07,119.22,125.98,118.0,123.32,156709.0
2024-03-08,123.13,124.51,121.89,123.43,95480.0
2024-03-11,123.39,124.93,122.73,124.19,66690.0
2024-03-12,124.24,127.56,124.21,127.14,135569.0
2024-03-13,127.11,127.75,124.67,125.19,90564.0
2024-03-14,125.46,126.91,124.82,125.57,68030.0
2024-03-15,125.15,125.77,123.95,125.08,95573.0
2024-03-18,125.54,126.27,124.53,125.3,47277.0
2024-03-19,124.8,126.1,123.7,125.18,44347.0
2024-03-20,125.18,126.67,125.05,126.22,39491.0
2024-03-21,126.3,128.07,125.5,126.54,34249.0
2024-03-22,126.65,126.7,124.83,126.19,43848.0
2024-03-25,125.98,126.44,124.88,125.2,49080.0
2024-03-26,125.82,126.29,124.88,125.43,72094.0
2024-03-27,126.49,126.5,124.23,124.95,82713.0
2024-03-28,124.72,124.95,123.65,123.9,68245.0
2024-04-01,124.09,127.815,124.07,126.13,57036.0
2024-04-02,124.97,126.11,123.15,123.24,56676.0
2024-04-03,123.0,123.71,121.42,121.62,43609.0
2024-04-04,124.26,124.26,120.82,120.87,44763.0
2024-04-05,120.9,122.74,120.89,121.97,35824.0
2024-04-08,121.59,123.41,121.1,122.65,30835.0
2024-04-09,122.65,123.37,122.12,122.75,43767.0
2024-04-10,122.26,122.63,120.7,121.61,56233.0
2024-04-11,121.92,123.5,121.81,123.15,34916.0
2024-04-12,123.4,124.39,121.78,122.21,84975.0
2024-04-15,122.56,122.95,120.22,120.37,58721.0
2024-04-16,123.36,125.885,120.61,125.7,120704.0
2024-04-17,125.61,126.53,124.04,124.64,77608.0
2024-04-18,124.25,125.74,122.53,124.16,63461.0
2024-04-19,123.65,124.37,122.68,124.03,146493.0
2024-04-22,123.95,126.08,123.91,125.54,54534.0
2024-04-23,125.77,131.2,125.72,128.51,173036.0
2024-04-24,128.63,130.0,128.42,129.37,82199.0
2024-04-25,127.8,130.07,127.18,129.04,93162.0
2024-04-26,129.71,131.01,127.16,128.8,99030.0
2024-04-29,128.86,129.4,127.62,128.34,76725.0
2024-04-30,127.71,129.215,127.41,127.7,80662.0
2024-05-01,127.48,132.3,126.14,130.5,122369.0
2024-05-02,131.49,131.58,129.5,130.17,72346.0
2024-05-03,130.22,131.78,129.26,130.54,69414.0
2024-05-06,130.74,133.0,130.64,132.64,46158.0
2024-05-07,132.87,133.77,132.47,133.41,46850.0
2024-05-08,132.27,134.13,132.24,134.02,61492.0
2024-05-09,133.97,134.4,133.22,133.61,51303.0
2024-05-10,133.63,134.99,133.09,133.09,43187.0
2024-05-13,133.51,134.19,132.51,133.28,48499.0
2024-05-14,132.65,132.79,129.27,130.66,91114.0
2024-05-15,131.41,132.85,130.91,132.67,138060.0
2024-05-16,132.66,133.53,131.61,132.84,56393.0
2024-05-17,133.55,134.01,132.31,133.28,64729.0
2024-05-21,135.45,135.72,134.02,134.44,80244.0
2024-05-22,134.99,137.235,133.89,135.99,93273.0
2024-05-23,136.47,137.96,135.53,135.9,82310.0
2024-05-24,136.03,137.21,134.78,136.84,86231.0
2024-05-27,137.0,137.48,135.15,136.54,31468.0
2024-05-28,136.79,137.26,134.12,135.27,122976.0
2024-05-29,134.55,135.86,133.38,133.89,153688.0
2024-05-30,131.05,132.88,124.25,124.73,279893.0
2024-05-31,125.07,126.0,122.74,125.86,191876.0
2024-06-03,125.87,126.94,123.36,124.07,107945.0
2024-06-04,124.56,124.98,121.83,123.54,133309.0
2024-06-05,123.86,127.19,123.82,126.98,76569.0
2024-06-06,127.0,128.16,126.73,127.11,63723.0
2024-06-07,127.14,127.15,125.12,125.42,47650.0
2024-06-10,125.35,127.2,125.0,126.94,74246.0
2024-06-11,126.9,127.46,126.2,126.94,56309.0
2024-06-12,127.26,129.38,127.02,129.14,118772.0
2024-06-13,129.33,131.1,129.16,130.36,120527.0
2024-06-14,130.37,131.91,128.74,129.2,86558.0
2024-06-17,129.08,130.42,127.96,130.09,113903.0
2024-06-18,129.7,131.0,128.97,130.04,75253.0
2024-06-19,129.65,130.41,126.07,128.95,64630.0
2024-06-20,129.46,131.0,126.01,127.86,82465.0
2024-06-21,128.0,129.78,127.1,129.16,105151.0
2024-06-24,129.0,130.29,128.13,129.13,78023.0
2024-06-25,129.72,130.14,128.36,129.47,57401.0
2024-06-26,129.73,130.56,128.13,130.42,58621.0
2024-06-27,130.56,133.4,128.89,133.15,71938.0
2024-06-28,133.21,135.355,132.0,132.55,84182.0
2024-07-02,133.3,136.5,133.3,136.22,117259.0
2024-07-03,136.0,136.9,133.37,133.61,61872.0
2024-07-04,135.48,135.48,133.46,134.71,21343.0
2024-07-05,134.64,136.3,134.45,134.7,75408.0
2024-07-08,134.71,136.48,133.94,136.38,70855.0
2024-07-09,136.12,138.65,135.27,136.76,80008.0
2024-07-10,136.63,137.64,134.37,135.83,65028.0
2024-07-11,135.94,137.32,134.0,136.4,50083.0
2024-07-12,136.46,138.41,136.3,137.76,52241.0
2024-07-15,138.04,141.12,137.5,140.82,83745.0
2024-07-16,141.14,143.33,141.12,141.92,80188.0
2024-07-17,140.0,143.94,136.44,137.19,101056.0
2024-07-18,137.67,137.67,134.25,135.12,96724.0
2024-07-19,135.13,137.065,135.12,136.51,52222.0
2024-07-22,138.38,138.38,136.48,137.62,56584.0
2024-07-23,138.0,140.24,137.75,139.12,61774.0
2024-07-24,138.02,139.14,136.24,136.42,50798.0
2024-07-25,136.87,138.95,136.0,137.77,62983.0
2024-07-26,138.51,141.25,138.0,138.95,25472.0
2024-07-29,139.43,144.29,138.83,139.48,50678.0
2024-07-30,139.76,140.29,138.08,139.28,102694.0
2024-07-31,141.2,142.14,140.18,140.42,68991.0
2024-08-01,140.35,141.25,137.76,138.16,59509.0
2024-08-02,136.01,136.49,132.1,132.81,158252.0
2024-08-06,131.1,131.35,128.91,129.16,166183.0
2024-08-07,130.07,131.5,128.6,129.18,66884.0
2024-08-08,130.05,132.12,129.65,130.59,53040.0
2024-08-09,130.58,132.79,129.55,132.69,54171.0
2024-08-12,133.35,133.35,130.62,132.03,37584.0
2024-08-13,132.29,133.1,131.34,131.81,64459.0
2024-08-14,131.79,134.0,131.5,133.86,88485.0
2024-08-15,135.01,136.95,134.72,136.18,33922.0
2024-08-16,136.13,137.5,135.475,136.91,46824.0
2024-08-19,137.05,137.39,136.41,137.01,55449.0
2024-08-20,136.98,137.74,134.01,136.55,30739.0
2024-08-21,136.67,136.93,135.23,136.92,42920.0
2024-08-22,137.29,137.96,134.01,135.29,38631.0
2024-08-23,136.56,136.91,133.72,134.59,62486.0
2024-08-26,134.29,135.83,133.23,135.55,66824.0
2024-08-27,134.85,137.37,134.0,136.39,52038.0
2024-08-28,136.39,137.09,134.12,134.16,40206.0
2024-08-29,134.23,136.41,134.0,134.75,42969.0
2024-08-30,134.72,137.64,134.14,135.89,72198.0
2024-09-03,135.89,138.0,134.04,135.05,74261.0
2024-09-04,134.05,135.0,132.32,133.37,120094.0
2024-09-05,132.3,136.13,128.4,128.76,183792.0
2024-09-06,128.74,130.77,126.16,128.2,94830.0
2024-09-09,129.89,132.43,128.18,130.71,88847.0
2024-09-10,130.89,131.72,128.72,131.03,102883.0
2024-09-11,130.53,134.92,129.47,131.58,88317.0
2024-09-12,131.58,133.64,131.51,132.82,46691.0
2024-09-13,132.68,134.31,129.0,133.37,34408.0
2024-09-16,133.37,135.66,133.11,135.44,47215.0
2024-09-17,136.19,136.82,134.42,134.73,104140.0
2024-09-18,134.79,137.5,134.47,136.39,96066.0
2024-09-19,137.88,139.82,135.5,139.67,77032.0
2024-09-20,139.07,141.29,138.63,139.08,67294.0
2024-09-23,139.29,140.33,137.7,139.88,58288.0
2024-09-24,139.78,140.58,136.88,137.8,56625.0
2024-09-25,137.71,139.16,137.33,137.94,47958.0
2024-09-26,139.73,141.45,139.01,141.35,108507.0
2024-09-27,141.35,141.35,137.85,137.99,86565.0
2024-09-30,137.85,139.35,135.51,139.17,84428.0
2024-10-01,139.11,139.64,135.51,137.66,67677.0
2024-10-02,137.56,138.69,136.08,137.3,43298.0
2024-10-03,137.09,137.34,135.04,136.28,59873.0
2024-10-04,136.86,138.47,135.07,138.35,51850.0
2024-10-07,138.38,138.39,136.07,136.74,34971.0
2024-10-08,136.74,139.43,135.75,139.29,41491.0
2024-10-09,139.31,143.56,138.09,143.31,87198.0
2024-10-10,142.26,143.58,142.2,143.0,68269.0
2024-10-11,143.44,146.09,140.01,145.46,69907.0
2024-10-15,145.67,149.19,144.37,148.0,149266.0
2024-10-16,147.57,149.74,145.5,145.91,63003.0
2024-10-17,147.18,148.76,146.35,147.7,57176.0
2024-10-18,147.71,150.0,146.6,147.04,53157.0
2024-10-21,146.82,147.4,145.0,147.2,62432.0
2024-10-22,147.18,152.01,145.0,147.39,42666.0
2024-10-23,147.45,152.1,145.66,146.32,47809.0
2024-10-24,145.87,148.8,144.85,144.9,72385.0
2024-10-25,146.05,146.17,143.89,144.62,46418.0
2024-10-28,145.0,148.37,145.0,146.54,65442.0
2024-10-29,146.5,149.46,146.0,149.44,68271.0
2024-10-30,147.89,150.47,147.67,147.96,61203.0
2024-10-31,147.21,147.22,143.3,144.65,97458.0
2024-11-01,144.65,148.96,144.0,148.47,95937.0
2024-11-04,148.24,150.33,144.8,149.22,129004.0
2024-11-05,149.15,150.8,145.48,149.24,65891.0
2024-11-06,152.16,157.38,151.17,156.65,125317.0
2024-11-07,158.31,158.37,154.34,157.15,116827.0
2024-11-08,157.5,161.78,152.52,159.98,82909.0
2024-11-11,160.05,161.84,157.57,161.22,65986.0
2024-11-12,160.71,162.33,159.67,160.71,129423.0
2024-11-13,159.64,163.72,159.1,162.48,95331.0
2024-11-14,162.07,162.97,156.38,157.41,228059.0
2024-11-15,156.49,157.65,155.68,156.95,115318.0
2024-11-18,156.71,159.34,156.21,157.84,68035.0
2024-11-19,156.74,160.92,156.63,158.69,67151.0
2024-11-20,159.63,163.41,157.49,159.6,108075.0
2024-11-21,159.92,162.9,158.5,159.91,74227.0
2024-11-22,159.9,162.65,159.8,162.23,77072.0
2024-11-25,163.04,164.92,161.26,163.51,174217.0
2024-11-26,163.67,166.0,162.27,164.72,117634.0
2024-11-27,164.72,166.0,162.84,163.09,136252.0
2024-11-28,164.07,166.0,162.77,164.74,41672.0
2024-11-29,165.7,166.38,163.41,165.1,117680.0
2024-12-02,165.02,165.1,161.41,162.82,162978.0
2024-12-03,162.67,165.52,161.69,163.08,185433.0
2024-12-04,166.93,172.06,164.53,168.66,315477.0
2024-12-05,168.43,171.0,166.51,166.54,144255.0
2024-12-06,165.13,172.35,165.07,171.8,166604.0
2024-12-09,171.44,173.29,169.03,170.16,116167.0
2024-12-10,169.84,170.99,168.06,169.63,134047.0
2024-12-11,169.95,174.1,168.85,169.72,95133.0
2024-12-12,170.1,174.08,170.09,172.66,101668.0
2024-12-13,173.05,174.43,169.37,170.57,94794.0
2024-12-16,171.12,173.0,169.65,170.1,112739.0
2024-12-17,169.88,172.0,169.72,170.75,153786.0
2024-12-18,170.75,172.62,165.85,165.98,194353.0
2024-12-19,166.7,167.56,163.82,163.95,215340.0
2024-12-20,163.24,166.07,161.51,164.5,201649.0
2024-12-23,164.2,165.07,163.25,164.78,91366.0
2024-12-24,164.81,170.35,164.8,166.71,67851.0
2024-12-27,165.68,165.82,163.18,164.79,123550.0
2024-12-30,162.72,164.06,161.82,163.93,83609.0
2024-12-31,164.11,165.03,163.16,163.4,80553.0
2025-01-02,165.16,167.99,163.07,163.52,79378.0
2025-01-03,164.09,165.29,162.74,164.6,51501.0
2025-01-06,164.66,166.99,163.04,164.03,108858.0
2025-01-07,164.44,166.99,159.76,160.16,142824.0
2025-01-08,159.85,162.85,159.44,162.85,98059.0
2025-01-09,162.79,163.7,160.01,163.0,41402.0
2025-01-10,162.19,165.46,160.23,160.87,94082.0
2025-01-13,159.02,162.08,157.95,159.64,97326.0
2025-01-14,159.31,161.705,159.22,161.42,80356.0
2025-01-15,162.72,165.92,161.0,164.73,93357.0
2025-01-16,165.08,168.0,164.74,165.51,61597.0
2025-01-17,167.71,169.35,166.99,167.57,75724.0
2025-01-20,170.0,170.0,166.15,167.23,20568.0
2025-01-21,168.84,170.09,167.38,169.9,68395.0
2025-01-22,170.72,173.29,170.71,173.05,64665.0
2025-01-23,173.0,173.92,170.99,172.3,85179.0
2025-01-24,172.53,173.14,170.35,170.9,88063.0
2025-01-27,166.63,170.09,165.53,167.49,81510.0
2025-01-28,167.76,170.32,163.91,169.41,204178.0
2025-01-29,169.41,173.45,164.37,167.12,138099.0
2025-01-30,166.73,170.22,166.6,170.1,94472.0
2025-01-31,170.55,172.0,168.14,168.23,110649.0
2025-02-03,163.72,169.3,163.72,168.4,120265.0
2025-02-04,168.39,169.27,165.16,165.82,86058.0
2025-02-05,165.4,168.29,165.33,168.07,89559.0
2025-02-06,167.82,171.0,167.82,170.29,108647.0
2025-02-07,170.31,172.11,169.39,171.22,112477.0
2025-02-10,173.11,177.98,172.76,175.34,126877.0
2025-02-11,174.62,177.12,169.09,169.55,132502.0
2025-02-12,166.59,167.555,162.6,162.71,266769.0
2025-02-13,163.81,166.29,162.08,165.71,111615.0
2025-02-14,165.57,168.7,164.01,165.19,81617.0
2025-02-18,166.2,166.2,162.32,162.99,115555.0
2025-02-19,162.22,163.55,160.24,163.3,104792.0
2025-02-20,163.57,163.58,158.85,161.07,109338.0
2025-02-21,161.68,162.43,158.91,159.29,71242.0
2025-02-24,159.29,162.73,155.235,158.17,180314.0
2025-02-25,156.81,160.12,156.81,159.07,124763.0
2025-02-26,159.28,162.51,159.27,160.67,102886.0
2025-02-27,162.22,163.27,159.16,159.21,85357.0
2025-02-28,159.21,161.36,157.73,161.26,169494.0
2025-03-03,162.19,162.2,159.0,159.69,100308.0
2025-03-04,158.22,159.3,154.11,157.74,164621.0
2025-03-05,156.41,161.0,155.0,159.01,134673.0
2025-03-06,140.08,148.69,138.83,145.34,646833.0
2025-03-07,144.85,147.38,142.99,144.2,308417.0
2025-03-10,140.77,142.53,136.91,139.17,309755.0
2025-03-11,138.28,142.94,137.01,141.11,235142.0
2025-03-12,142.75,146.88,142.19,143.37,166911.0
2025-03-13,142.33,143.96,140.29,140.4,229581.0
2025-03-14,141.79,142.91,140.4,142.8,158179.0
2025-03-17,143.01,144.5,141.04,143.14,93473.0
2025-03-18,142.89,142.95,141.24,141.86,98120.0
2025-03-19,141.97,144.18,141.85,143.28,109147.0
2025-03-20,143.17,143.55,141.93,143.16,132646.0
2025-03-21,142.3,146.0,140.0,145.16,124500.0
2025-03-24,146.91,148.29,145.6,147.3,128358.0
2025-03-25,148.14,151.39,147.425,150.71,153356.0
2025-03-26,150.71,154.52,147.44,147.83,89027.0
2025-03-27,146.88,150.95,145.02,145.53,85604.0
2025-03-28,144.49,144.99,142.54,143.53,104891.0
2025-03-31,141.21,145.34,141.11,144.87,149256.0
2025-04-01,144.91,146.01,143.85,145.75,132326.0
2025-04-02,144.35,149.16,143.35,149.02,101438.0
2025-04-03,144.86,145.37,139.87,141.67,169531.0
2025-04-04,138.39,141.65,134.26,136.48,260357.0
2025-04-07,131.17,140.66,131.09,136.12,222899.0
2025-04-08,139.74,140.66,131.65,133.99,139669.0
2025-04-09,132.89,146.06,132.54,145.02,141440.0
2025-04-10,144.26,144.27,138.09,140.55,142487.0
2025-04-11,140.71,141.41,137.77,141.27,90678.0
2025-04-14,143.62,143.67,139.87,140.95,96848.0
2025-04-15,141.88,144.75,140.7,144.58,96014.0
2025-04-16,143.0,145.24,141.36,143.07,116266.0
2025-04-17,143.29,144.0,141.51,141.63,54286.0
2025-04-21,140.5,143.71,137.29,138.7,96769.0
2025-04-22,139.92,140.71,137.6,138.81,126839.0
2025-04-23,142.48,146.0,142.4,143.3,95580.0
2025-04-24,143.3,147.04,143.3,146.62,83282.0
2025-04-25,146.91,147.16,145.59,146.19,49968.0
2025-04-28,146.52,148.46,145.14,146.26,45582.0
2025-04-29,142.5,146.95,142.5,146.8,47964.0
2025-04-30,144.88,149.0,143.34,145.18,115374.0
2025-05-01,145.92,148.46,144.93,145.29,73193.0
2025-05-02,147.47,148.49,144.75,147.97,127107.0
2025-05-05,146.65,149.62,144.63,148.71,63348.0
2025-05-06,145.77,148.83,145.72,148.23,82694.0
2025-05-07,147.76,151.0,147.22,148.87,87126.0
2025-05-08,150.24,152.31,148.68,151.34,85710.0
2025-05-09,152.04,152.1,148.39,149.71,57613.0
2025-05-12,155.34,158.685,151.7,158.3,179275.0
2025-05-13,158.36,160.88,157.99,158.95,92697.0
2025-05-14,158.01,158.95,155.48,157.34,111640.0
2025-05-15,156.96,158.25,156.03,157.4,43581.0
2025-05-16,157.64,159.0,156.7,158.78,43464.0
2025-05-20,154.9,158.95,154.85,158.79,86574.0
2025-05-21,158.67,159.35,156.16,157.34,160388.0
2025-05-22,157.86,161.0,156.27,158.45,132522.0
2025-05-23,156.62,159.245,154.0,157.85,197488.0
2025-05-26,157.96,163.09,155.01,160.62,51967.0
2025-05-27,160.54,161.99,159.75,161.6,118152.0
2025-05-28,161.6,162.1,158.29,158.43,100590.0
2025-05-29,159.59,160.07,156.76,157.04,73199.0
2025-05-30,157.71,159.43,153.7,159.12,133137.0
2025-06-02,159.16,159.22,155.7,156.64,66688.0
2025-06-03,157.4,157.96,156.0,157.85,69139.0
2025-06-04,157.53,158.61,157.26,158.09,107559.0
2025-06-05,136.04,149.9,136.04,138.95,658250.0
2025-06-06,141.58,142.22,138.23,140.1,211580.0
2025-06-09,140.1,140.35,135.59,137.57,187510.0
2025-06-10,137.91,138.5,135.16,136.99,135744.0
2025-06-11,137.46,137.99,134.26,134.91,205080.0
2025-06-12,134.07,137.3,134.0,137.07,183972.0
2025-06-13,135.05,138.49,133.1,134.8,164217.0
2025-06-16,134.87,135.98,132.91,133.05,166273.0
2025-06-17,132.64,134.51,132.14,134.5,139955.0
2025-06-18,134.5,135.98,133.05,135.61,150636.0
2025-06-19,135.67,137.25,133.6,137.0,70067.0
2025-06-20,138.12,138.51,135.95,136.28,222344.0
2025-06-23,135.91,138.73,135.23,138.4,124430.0
2025-06-24,138.99,142.72,138.5,142.01,137222.0
2025-06-25,142.15,143.49,138.0,138.07,180093.0
2025-06-26,138.45,139.59,136.81,139.24,120109.0
2025-06-27,139.06,141.91,138.0,139.05,133167.0
2025-06-30,139.46,143.69,137.64,138.33,131604.0
2025-07-02,138.3,140.8,136.53,137.97,103131.0
2025-07-03,138.31,141.82,138.25,140.02,98327.0
2025-07-04,139.18,141.11,139.0,140.3,33116.0
2025-07-07,140.02,142.06,139.33,139.84,98347.0
2025-07-08,139.06,141.96,139.0,139.82,124318.0
2025-07-09,140.02,142.66,139.01,140.78,88174.0
2025-07-10,140.39,142.67,138.39,142.62,138256.0
2025-07-11,141.52,144.0,138.04,138.29,125091.0
2025-07-14,138.24,140.86,137.59,140.53,95497.0
2025-07-15,141.26,142.0,139.92,140.3,91301.0
2025-07-16,140.83,144.0,139.91,142.15,111615.0
2025-07-17,142.15,145.005,141.72,144.69,139168.0
2025-07-18,144.56,146.0,143.67,144.18,126766.0
2025-07-21,144.02,147.99,142.39,142.56,84003.0
2025-07-22,142.01,143.15,140.66,142.3,86365.0
2025-07-23,142.97,144.03,139.01,143.47,92269.0
2025-07-24,143.03,145.37,139.06,145.18,78480.0
2025-07-25,145.76,147.8,145.58,147.48,105089.0
2025-07-28,148.51,149.24,144.29,146.67,127157.0
2025-07-29,146.87,150.0,145.39,146.87,120646.0
2025-07-30,147.28,148.2,145.48,147.69,136441.0
2025-07-31,148.23,150.0,146.12,146.39,107419.0
2025-08-01,144.59,149.0,142.5,144.17,139247.0
2025-08-05,146.17,148.9,146.1,148.35,105871.0
2025-08-06,149.24,150.0,141.93,142.59,145044.0
2025-08-07,143.42,143.45,138.67,140.93,143953.0
2025-08-08,141.0,143.46,139.21,139.26,70774.0
2025-08-11,138.67,140.68,136.805,136.93,289412.0
2025-08-12,137.0,137.77,135.71,136.98,136679.0
2025-08-13,137.27,138.0,135.66,136.81,190306.0
2025-08-14,136.07,140.0,134.81,135.18,143135.0
2025-08-15,135.45,138.79,134.5,135.7,124509.0
2025-08-18,135.67,136.72,134.5,136.21,85788.0
2025-08-19,136.21,137.43,135.77,136.96,131519.0
2025-08-20,136.21,137.5,135.19,136.09,105023.0
2025-08-21,136.37,138.18,135.2,137.82,78307.0
2025-08-22,138.37,140.35,136.29,140.22,111952.0
2025-08-25,140.34,141.43,137.39,137.61,149610.0
2025-08-26,138.06,138.35,135.37,135.53,259280.0
2025-08-27,136.18,138.2,135.31,137.47,261989.0
2025-08-28,137.24,138.22,136.33,137.54,126802.0
2025-08-29,137.57,138.9,135.72,137.25,187149.0
2025-09-02,135.06,137.42,135.01,135.8,191555.0
2025-09-03,135.78,138.0,135.28,137.2,207851.0
2025-09-04,138.08,147.08,135.92,146.86,351441.0
2025-09-05,147.68,150.05,147.0,149.45,219375.0
2025-09-08,150.74,150.75,146.36,148.31,106267.0
2025-09-09,148.56,149.53,147.22,148.22,152237.0
2025-09-10,148.43,149.95,146.05,146.77,114314.0
2025-09-11,147.1,150.0,146.05,147.93,107121.0
2025-09-12,147.64,148.5,144.31,144.53,108815.0
2025-09-15,144.78,145.75,140.63,141.28,131126.0
2025-09-16,141.92,142.07,139.39,140.05,122508.0
2025-09-17,140.46,141.07,137.1,137.68,119300.0
2025-09-18,138.4,141.18,137.74,140.75,203834.0
2025-09-19,140.61,144.85,139.31,140.27,92747.0
2025-09-22,140.29,142.83,139.6,142.72,100004.0
2025-09-23,142.83,145.0,139.2,139.24,125531.0
2025-09-24,139.6,140.15,136.26,136.42,132940.0
2025-09-25,136.02,139.5,132.73,134.18,240517.0
2025-09-26,134.29,135.03,132.22,132.32,138273.0
2025-09-29,132.71,133.58,131.67,132.77,157930.0
2025-09-30,133.14,133.15,130.61,131.04,126023.0
2025-10-01,130.66,131.93,127.5,127.59,168263.0
2025-10-02,127.68,129.22,126.88,128.88,182491.0
2025-10-03,130.38,132.88,129.84,130.99,149918.0
2025-10-06,132.52,132.78,129.24,131.98,119937.0
2025-10-07,132.84,133.38,130.91,132.73,147572.0
2025-10-08,132.66,135.9,132.33,135.85,120322.0
2025-10-09,135.81,136.39,134.07,136.2,99039.0
2025-10-10,136.99,137.06,133.14,133.62,128169.0
2025-10-14,133.62,137.82,133.58,136.96,127557.0
2025-10-15,137.5,138.31,135.25,135.83,115416.0
2025-10-16,135.59,137.5,133.19,133.61,110812.0
2025-10-17,133.01,135.99,132.71,134.79,103377.0
2025-10-20,135.42,136.93,134.4,134.5,78700.0
2025-10-21,134.51,136.83,132.99,136.42,108925.0
2025-10-22,136.15,137.7,134.39,135.61,144193.0
2025-10-23,134.93,136.21,134.55,135.62,122880.0
2025-10-24,136.93,137.05,134.63,134.95,131220.0
2025-10-27,135.77,136.4,132.98,133.78,151185.0
2025-10-28,134.65,135.72,132.0,134.63,121524.0
2025-10-29,134.63,135.77,125.0,125.14,387049.0
2025-10-30,125.06,126.97,124.15,125.13,325200.0
2025-10-31,124.75,125.11,122.795,123.87,301766.0
2025-11-03,124.54,125.04,122.1,123.87,244510.0
2025-11-04,122.11,122.61,118.77,119.63,275456.0
2025-11-05,120.31,121.05,118.39,120.77,300861.0
2025-11-06,120.7,120.74,117.79,118.46,217850.0
2025-11-07,118.08,118.39,116.73,118.37,186501.0
2025-11-10,119.14,120.73,115.54,116.15,133511.0
2025-11-11,116.15,116.58,115.52,116.4,163655.0
2025-11-12,116.52,118.14,116.07,118.07,221263.0
2025-11-13,117.69,118.05,115.05,115.55,192627.0
2025-11-14,114.34,117.31,114.04,116.99,508462.0
2025-11-17,116.94,117.0,112.81,113.09,148466.0
2025-11-18,112.32,113.42,110.55,110.84,243627.0
2025-11-19,111.54,113.01,110.71,111.68,200376.0
2025-11-20,112.89,113.2,111.39,112.61,240765.0
2025-11-21,112.55,115.21,111.72,114.81,248859.0
2025-11-24,115.01,115.01,113.37,114.45,248745.0
2025-11-25,114.21,116.5,114.0,116.15,143537.0
2025-11-26,116.28,116.33,114.81,115.56,116893.0