Date,Open,High,Low,Close,Volume
1997-02-18,1.68845803293486,1.68845803293486,1.6620758761702528,1.6620758761702528,6000.0
1997-02-19,1.6093120114160144,1.6093120114160144,1.6093120114160144,1.6093120114160144,2000.0
1997-02-20,1.6356945096628035,1.646247417723076,1.6356945096628035,1.646247417723076,4000.0
1997-02-21,1.6356938269632844,1.6884581439621,1.6356938269632844,1.6356938269632844,6800.0
1997-02-24,1.6356935020302663,1.688457808547372,1.6356935020302663,1.688457808547372,9200.0
1997-02-25,1.6620758761702528,1.6620758761702528,1.6620758761702528,1.6620758761702528,2400.0
1997-02-26,1.6356938269632844,1.6356938269632844,1.6356938269632844,1.6356938269632844,800.0
1997-02-27,1.6145889886928342,1.619865443358628,1.5882068160038665,1.5882068160038665,6400.0
1997-02-28,1.6251417549915317,1.6251417549915317,1.6251417549915317,1.6251417549915317,2400.0
1997-03-03,1.6251417549915317,1.6251417549915317,1.6251417549915317,1.6251417549915317,0.0
1997-03-04,1.619847807158045,1.619847807158045,1.6145541667456484,1.6145541667456484,8000.0
1997-03-05,1.5933794575732791,1.5933794575732791,1.5933794575732791,1.5933794575732791,1200.0
1997-03-06,1.5880860656514575,1.6145541667456484,1.5880860656514575,1.6145541667456484,27200.0
1997-03-07,1.6145541667456484,1.6145541667456484,1.6145541667456484,1.6145541667456484,0.0
1997-03-10,1.5827917914977865,1.5880854297906395,1.5827917914977865,1.5880854297906395,21200.0
1997-03-11,1.5616177443042722,1.5616177443042722,1.5616177443042722,1.5616177443042722,800.0
1997-03-12,1.5351500588179052,1.561618163280283,1.5351500588179052,1.5351500588179052,29600.0
1997-03-13,1.4822133432770832,1.5086814386927454,1.455745247861421,1.5086814386927454,8000.0
1997-03-14,1.5351500588179052,1.5351500588179052,1.5351500588179052,1.5351500588179052,800.0
1997-03-17,1.529855797375567,1.529855797375567,1.529855797375567,1.529855797375567,3600.0
1997-03-18,1.5086822126904955,1.5086822126904955,1.4822141036959255,1.4822141036959255,982800.0
1997-03-19,1.4557450162513692,1.4557450162513692,1.4557450162513692,1.4557450162513692,1200.0
1997-03-20,1.4557450162513692,1.4557450162513692,1.4557450162513692,1.4557450162513692,0.0
1997-03-21,1.4980949287055385,1.4980949287055385,1.4822141036959255,1.4822141036959255,6000.0
1997-03-24,1.466333380329721,1.466333380329721,1.3763417631230077,1.4398652695004324,191600.0
1997-03-25,1.4557459947013556,1.4822141036959255,1.4557459947013556,1.4822141036959255,188400.0
1997-03-26,1.4292773397519136,1.4292773397519136,1.3763411419833242,1.3763411419833242,24400.0
1997-03-27,1.4292769802754548,1.4292769802754548,1.4292769802754548,1.4292769802754548,800.0
1997-03-31,1.4557450162513692,1.4557450162513692,1.4557450162513692,1.4557450162513692,4000.0
1997-04-01,1.4557450162513692,1.4557450162513692,1.4557450162513692,1.4557450162513692,2800.0
1997-04-02,1.455745247861421,1.5086814386927454,1.455745247861421,1.5086814386927454,12000.0
1997-04-03,1.5086814386927454,1.5086814386927454,1.5086814386927454,1.5086814386927454,0.0
1997-04-04,1.48221384989315,1.5351500588179052,1.48221384989315,1.5351500588179052,20000.0
1997-04-07,1.5616177443042722,1.5616177443042722,1.5616177443042722,1.5616177443042722,400.0
1997-04-08,1.5616177443042722,1.5616177443042722,1.5616177443042722,1.5616177443042722,0.0
1997-04-09,1.5616177443042722,1.5616177443042722,1.5616177443042722,1.5616177443042722,0.0
1997-04-10,1.5616177443042722,1.5616177443042722,1.5616177443042722,1.5616177443042722,0.0
1997-04-11,1.5616177443042722,1.5616177443042722,1.5616177443042722,1.5616177443042722,0.0
1997-04-14,1.5616177443042722,1.5616177443042722,1.5616177443042722,1.5616177443042722,0.0
1997-04-15,1.5616177443042722,1.5616177443042722,1.5616177443042722,1.5616177443042722,0.0
1997-04-16,1.48221384989315,1.5351500588179052,1.48221384989315,1.5351500588179052,354000.0
1997-04-17,1.4822141036959255,1.4822141036959255,1.4822141036959255,1.4822141036959255,0.0
1997-04-18,1.5351500588179052,1.5351500588179052,1.5351500588179052,1.5351500588179052,0.0
1997-04-21,1.5351500588179052,1.5351500588179052,1.5351500588179052,1.5351500588179052,0.0
1997-04-22,1.5616177443042722,1.5616177443042722,1.5616177443042722,1.5616177443042722,7600.0
1997-04-23,1.572204615879834,1.5880854297906395,1.572204615879834,1.5880854297906395,10000.0
1997-04-24,1.5880854297906395,1.5880854297906395,1.5880854297906395,1.5880854297906395,400.0
1997-04-25,1.5880854297906395,1.5880854297906395,1.5880854297906395,1.5880854297906395,0.0
1997-04-28,1.5616177443042722,1.5616177443042722,1.5616177443042722,1.5616177443042722,1600.0
1997-04-29,1.5616177443042722,1.5616177443042722,1.5616177443042722,1.5616177443042722,12000.0
1997-04-30,1.5880854297906395,1.5880854297906395,1.5880854297906395,1.5880854297906395,1200.0
1997-05-01,1.5880854297906395,1.5880854297906395,1.5880854297906395,1.5880854297906395,7200.0
1997-05-02,1.5880854297906395,1.5880854297906395,1.5880854297906395,1.5880854297906395,4800.0
1997-05-05,1.5880854297906395,1.5880854297906395,1.5880854297906395,1.5880854297906395,0.0
1997-05-06,1.5880854297906395,1.5880854297906395,1.5880854297906395,1.5880854297906395,1600.0
1997-05-07,1.5351500588179052,1.5351500588179052,1.5351500588179052,1.5351500588179052,5200.0
1997-05-08,1.5351500588179052,1.5351500588179052,1.5351500588179052,1.5351500588179052,0.0
1997-05-09,1.5351500588179052,1.5351500588179052,1.5351500588179052,1.5351500588179052,8000.0
1997-05-12,1.5616177443042722,1.5616177443042722,1.5616177443042722,1.5616177443042722,4000.0
1997-05-13,1.5616177443042722,1.5616177443042722,1.5616177443042722,1.5616177443042722,400.0
1997-05-14,1.5616177443042722,1.5616177443042722,1.5616177443042722,1.5616177443042722,5600.0
1997-05-15,1.561618163280283,1.561618163280283,1.5351500588179052,1.5351500588179052,2800.0
1997-05-16,1.5351500588179052,1.5351500588179052,1.5351500588179052,1.5351500588179052,0.0
1997-05-20,1.5880854297906395,1.6145535202871502,1.5880854297906395,1.5880854297906395,74800.0
1997-05-21,1.5880854297906395,1.5880854297906395,1.5880854297906395,1.5880854297906395,40000.0
1997-05-22,1.5880854297906395,1.5880854297906395,1.5880854297906395,1.5880854297906395,0.0
1997-05-23,1.5880854297906395,1.5880854297906395,1.5880854297906395,1.5880854297906395,4000.0
1997-05-26,1.5880858769472546,1.6039666953296148,1.5880858769472546,1.6039666953296148,48000.0
1997-05-27,1.598673719015617,1.598673719015617,1.598673719015617,1.598673719015617,60000.0
1997-05-28,1.5933793583407652,1.667490005037779,1.5933793583407652,1.667490005037779,60800.0
1997-05-29,1.667490005037779,1.667490005037779,1.667490005037779,1.667490005037779,0.0
1997-05-30,1.6410216107836608,1.6410216107836608,1.5880854297906395,1.5880854297906395,2800.0
1997-06-02,1.6410217354021663,1.6410217354021663,1.6410217354021663,1.6410217354021663,27600.0
1997-06-03,1.6410217354021663,1.6410217354021663,1.6410217354021663,1.6410217354021663,0.0
1997-06-04,1.6463327035129274,1.6463327035129274,1.6463327035129274,1.6463327035129274,0.0
1997-06-05,1.6463327035129274,1.6463327035129274,1.6463327035129274,1.6463327035129274,800.0
1997-06-06,1.6463327035129274,1.6463327035129274,1.6463327035129274,1.6463327035129274,0.0
1997-06-09,1.6197793817471615,1.6197793817471615,1.6197793817471615,1.6197793817471615,0.0
1997-06-10,1.6463327035129274,1.6463327035129274,1.6463327035129274,1.6463327035129274,0.0
1997-06-11,1.6463327035129274,1.6463327035129274,1.6463327035129274,1.6463327035129274,0.0
1997-06-12,1.6463327035129274,1.6463327035129274,1.6463327035129274,1.6463327035129274,0.0
1997-06-13,1.6463327035129274,1.6463327035129274,1.6463327035129274,1.6463327035129274,0.0
1997-06-16,1.5932253590023011,1.5932253590023011,1.5932253590023011,1.5932253590023011,400.0
1997-06-17,1.5401168461931836,1.5401168461931836,1.5401168461931836,1.5401168461931836,1200.0
1997-06-18,1.5401178470355577,1.5932253590023011,1.5401178470355577,1.5932253590023011,22400.0
1997-06-19,1.6463328709690446,1.6994403829357878,1.5932253590023011,1.5932253590023011,414400.0
1997-06-20,1.6463327035129274,1.6463327035129274,1.6463327035129274,1.6463327035129274,12400.0
1997-06-23,1.5932253590023011,1.5932253590023011,1.5932253590023011,1.5932253590023011,0.0
1997-06-24,1.6197793817471615,1.6197793817471615,1.6197793817471615,1.6197793817471615,800.0
1997-06-25,1.5932253590023011,1.5932253590023011,1.5932253590023011,1.5932253590023011,2000.0
1997-06-26,1.5932253590023011,1.5932253590023011,1.5932253590023011,1.5932253590023011,0.0
1997-06-27,1.5932253590023011,1.5932253590023011,1.5932253590023011,1.5932253590023011,4000.0
1997-06-30,1.6197793817471615,1.6197793817471615,1.6197793817471615,1.6197793817471615,8000.0
1997-07-02,1.5932253590023011,1.5932253590023011,1.5932253590023011,1.5932253590023011,2400.0
1997-07-03,1.6197793817471615,1.6197793817471615,1.6197793817471615,1.6197793817471615,10000.0
1997-07-04,1.6197793817471615,1.6197793817471615,1.6197793817471615,1.6197793817471615,0.0
1997-07-07,1.6197793817471615,1.6197793817471615,1.6197793817471615,1.6197793817471615,0.0
1997-07-08,1.6197793817471615,1.6197793817471615,1.6197793817471615,1.6197793817471615,0.0
1997-07-09,1.6197793817471615,1.6197793817471615,1.6197793817471615,1.6197793817471615,1200.0
1997-07-10,1.5932251327996003,1.5932251327996003,1.5666713805862738,1.577292921989415,7600.0
1997-07-11,1.5772934056945669,1.6197793817471615,1.5560503163737127,1.6197793817471615,24400.0
1997-07-14,1.5932250877194312,1.5932250877194312,1.5666713362574405,1.5666713362574405,10000.0
1997-07-15,1.5666713362574405,1.5666713362574405,1.5666713362574405,1.5666713362574405,0.0
1997-07-16,1.5666713362574405,1.5666713362574405,1.5666713362574405,1.5666713362574405,0.0
1997-07-17,1.5666713362574405,1.5666713362574405,1.5666713362574405,1.5666713362574405,0.0
1997-07-18,1.5932253590023011,1.5932253590023011,1.5932253590023011,1.5932253590023011,16000.0
1997-07-21,1.5932253590023011,1.5932253590023011,1.5932253590023011,1.5932253590023011,2400.0
1997-07-22,1.5932253590023011,1.5932253590023011,1.5932253590023011,1.5932253590023011,4000.0
1997-07-23,1.5932253590023011,1.5932253590023011,1.5932253590023011,1.5932253590023011,12000.0
1997-07-24,1.5932250877194312,1.5932250877194312,1.5666713362574405,1.5666713362574405,8000.0
1997-07-25,1.5932253590023011,1.6197791149856726,1.5932253590023011,1.5932253590023011,6000.0
1997-07-28,1.5932253590023011,1.5932253590023011,1.5932253590023011,1.5932253590023011,0.0
1997-07-29,1.5401175917536596,1.5507391329042526,1.5401175917536596,1.5507391329042526,4400.0
1997-07-30,1.5507391329042526,1.5507391329042526,1.5507391329042526,1.5507391329042526,0.0
1997-07-31,1.5507391329042526,1.5507391329042526,1.5507391329042526,1.5507391329042526,0.0
1997-08-01,1.5507391329042526,1.5507391329042526,1.5507391329042526,1.5507391329042526,0.0
1997-08-05,1.5507393899467226,1.6197791149856726,1.5507393899467226,1.5932253590023011,19200.0
1997-08-06,1.5826038901001758,1.5826038901001758,1.5826038901001758,1.5826038901001758,828800.0
1997-08-07,1.5560503346747117,1.5560503346747117,1.5560503346747117,1.5560503346747117,1200.0
1997-08-08,1.5560503346747117,1.5560503346747117,1.5560503346747117,1.5560503346747117,0.0
1997-08-11,1.5560503346747117,1.5560503346747117,1.5560503346747117,1.5560503346747117,0.0
1997-08-12,1.5560503346747117,1.5560503346747117,1.5560503346747117,1.5560503346747117,0.0
1997-08-13,1.6197793817471615,1.6197793817471615,1.56667186103414,1.6197793817471615,10800.0
1997-08-14,1.6463328380442688,1.7525478598535764,1.6463328380442688,1.7525478598535764,76800.0
1997-08-15,1.7844122363796704,1.805655321194052,1.77910156647061,1.805655321194052,153600.0
1997-08-18,1.805655321194052,1.805655321194052,1.805655321194052,1.805655321194052,17200.0
1997-08-19,1.826898843147548,1.826898843147548,1.826898843147548,1.826898843147548,0.0
1997-08-20,1.805655321194052,1.805655321194052,1.805655321194052,1.805655321194052,0.0
1997-08-21,1.77910156647061,1.826898406008434,1.77910156647061,1.805655321194052,29600.0
1997-08-22,1.826898843147548,1.826898843147548,1.826898843147548,1.826898843147548,16800.0
1997-08-25,1.826898843147548,1.826898843147548,1.826898843147548,1.826898843147548,0.0
1997-08-26,1.826898843147548,1.826898843147548,1.826898843147548,1.826898843147548,2000.0
1997-08-27,1.826898843147548,1.826898843147548,1.826898843147548,1.826898843147548,2400.0
1997-08-28,1.826898843147548,1.826898843147548,1.826898843147548,1.826898843147548,0.0
1997-08-29,1.826898843147548,1.826898843147548,1.826898843147548,1.826898843147548,4000.0
1997-09-02,1.826898843147548,1.826898843147548,1.826898843147548,1.826898843147548,0.0
1997-09-03,1.826898843147548,1.826898843147548,1.826898843147548,1.826898843147548,6400.0
1997-09-04,1.826898843147548,1.826898843147548,1.826898843147548,1.826898843147548,0.0
1997-09-05,1.826898843147548,1.826898843147548,1.826898843147548,1.826898843147548,0.0
1997-09-08,1.7897235851602606,1.7897235851602606,1.7897235851602606,1.7897235851602606,4800.0
1997-09-09,1.8162765564364791,1.8162765564364791,1.8162765564364791,1.8162765564364791,400.0
1997-09-10,1.8162765564364791,1.8162765564364791,1.8162765564364791,1.8162765564364791,0.0
1997-09-11,1.8056557532501332,1.826898843147548,1.8056557532501332,1.826898843147548,27600.0
1997-09-12,1.858762509931546,1.938423760357184,1.858762509931546,1.911870010215304,40400.0
1997-09-15,1.9065600935731857,1.9065600935731857,1.9065600935731857,1.9065600935731857,20000.0
1997-09-16,1.9118694062616624,1.9331124807001585,1.9118694062616624,1.9331124807001585,21200.0
1997-09-17,1.964978139222817,1.9862212271689743,1.964978139222817,1.9862212271689743,27600.0
1997-09-18,1.9915307675279423,2.044638254662021,1.9915307675279423,2.044638254662021,102400.0
1997-09-19,2.018085365945563,2.044639120760636,1.9915316111304893,1.9915316111304893,7200.0
1997-09-22,1.9915316111304893,1.9915316111304893,1.9915316111304893,1.9915316111304893,0.0
1997-09-23,1.9915316111304893,1.9915316111304893,1.9915316111304893,1.9915316111304893,0.0
1997-09-24,1.9446468549687708,2.024563849008584,1.9446468549687708,2.024563849008584,5200.0
1997-09-25,2.0512022229045037,2.0512022229045037,2.0512022229045037,2.0512022229045037,31200.0
1997-09-26,2.0512022229045037,2.0512022229045037,2.0512022229045037,2.0512022229045037,0.0
1997-09-29,2.0512022229045037,2.0512022229045037,2.0512022229045037,2.0512022229045037,0.0
1997-09-30,2.0512022229045037,2.0512022229045037,2.0512022229045037,2.0512022229045037,0.0
1997-10-01,2.0512022229045037,2.0512022229045037,2.0512022229045037,2.0512022229045037,0.0
1997-10-02,2.0512022229045037,2.0512022229045037,2.0512022229045037,2.0512022229045037,2400.0
1997-10-03,2.024563849008584,2.024563849008584,2.024563849008584,2.024563849008584,22400.0
1997-10-06,2.024563849008584,2.024563849008584,2.024563849008584,2.024563849008584,800.0
1997-10-07,1.9712858529820425,2.024563849008584,1.9712858529820425,2.024563849008584,2400.0
1997-10-08,1.971284764619764,1.971284764619764,1.971284764619764,1.971284764619764,3200.0
1997-10-09,1.971284764619764,1.971284764619764,1.971284764619764,1.971284764619764,0.0
1997-10-10,1.971284764619764,1.971284764619764,1.971284764619764,1.971284764619764,0.0
1997-10-14,1.971284764619764,1.971284764619764,1.971284764619764,1.971284764619764,0.0
1997-10-15,1.9712857771451235,1.9979247741335704,1.9712857771451235,1.9979247741335704,28800.0
1997-10-16,2.0245637711220184,2.0245637711220184,1.9979247741335704,1.9979247741335704,4400.0
1997-10-17,1.9979247741335704,1.9979247741335704,1.9979247741335704,1.9979247741335704,4000.0
1997-10-20,1.9979247741335704,1.9979247741335704,1.9979247741335704,1.9979247741335704,4000.0
1997-10-21,2.024563232996652,2.0512022229045037,2.024563232996652,2.0512022229045037,10400.0
1997-10-22,2.0512022229045037,2.0512022229045037,2.0512022229045037,2.0512022229045037,0.0
1997-10-23,2.0778423034035343,2.1044813072933235,2.051203299513745,2.1044813072933235,27600.0
1997-10-24,2.1044813072933235,2.1044813072933235,2.1044813072933235,2.1044813072933235,0.0
1997-10-27,2.1044813072933235,2.1044813072933235,2.1044813072933235,2.1044813072933235,0.0
1997-10-28,1.9446468549687708,2.024563849008584,1.9446468549687708,2.024563849008584,9200.0
1997-10-29,2.024563849008584,2.024563849008584,2.024563849008584,2.024563849008584,0.0
1997-10-30,2.024563849008584,2.024563849008584,2.024563849008584,2.024563849008584,1600.0
1997-10-31,2.024563849008584,2.024563849008584,2.024563849008584,2.024563849008584,0.0
1997-11-03,2.035219488861777,2.035219488861777,2.024563849008584,2.024563849008584,6800.0
1997-11-04,2.024563849008584,2.024563849008584,2.024563849008584,2.024563849008584,0.0
1997-11-05,2.0512022229045037,2.0512022229045037,2.0512022229045037,2.0512022229045037,44400.0
1997-11-06,2.0512022229045037,2.0512022229045037,2.0512022229045037,2.0512022229045037,0.0
1997-11-07,2.0512022229045037,2.0512022229045037,2.0512022229045037,2.0512022229045037,0.0
1997-11-10,2.0512022229045037,2.0512022229045037,2.0512022229045037,2.0512022229045037,0.0
1997-11-11,2.077842823038807,2.077842823038807,2.0565315333015746,2.0565315333015746,6000.0
1997-11-12,2.088497225278446,2.088497225278446,2.067185948221149,2.067185948221149,3200.0
1997-11-13,2.056530565328739,2.056530565328739,2.024563849008584,2.024563849008584,400400.0
1997-11-14,2.024563849008584,2.024563849008584,2.024563849008584,2.024563849008584,4400.0
1997-11-17,2.024563849008584,2.024563849008584,2.024563849008584,2.024563849008584,0.0
1997-11-18,2.0778431670571025,2.0778431670571025,2.061859798727651,2.0778431670571025,82400.0
1997-11-19,2.0778418450351253,2.0778418450351253,2.024563849008584,2.024563849008584,202000.0
1997-11-20,2.0778431670571025,2.0778431670571025,2.0778431670571025,2.0778431670571025,11200.0
1997-11-21,2.0778431670571025,2.0778431670571025,2.0778431670571025,2.0778431670571025,0.0
1997-11-24,2.0778431670571025,2.0778431670571025,2.0778431670571025,2.0778431670571025,0.0
1997-11-25,2.0778431670571025,2.0778431670571025,2.0778431670571025,2.0778431670571025,0.0
1997-11-26,2.1311205556201016,2.141776199046101,2.1311205556201016,2.141776199046101,6800.0
1997-11-27,2.131120615828036,2.131120615828036,2.131120615828036,2.131120615828036,4000.0
1997-11-28,2.23234737127132,2.23234737127132,2.23234737127132,2.23234737127132,4000.0
1997-12-01,2.216364580593467,2.216364580593467,2.216364580593467,2.216364580593467,3600.0
1997-12-02,2.216364580593467,2.216364580593467,2.216364580593467,2.216364580593467,0.0
1997-12-03,2.216364580593467,2.216364580593467,2.216364580593467,2.216364580593467,400.0
1997-12-04,2.227020163811533,2.227020163811533,2.227020163811533,2.227020163811533,4000.0
1997-12-05,2.227020163811533,2.227020163811533,2.227020163811533,2.227020163811533,0.0
1997-12-08,2.227020163811533,2.227020163811533,2.227020163811533,2.227020163811533,1200.0
1997-12-09,2.227020163811533,2.227020163811533,2.227020163811533,2.227020163811533,0.0
1997-12-10,2.228088689611507,2.228088689611507,2.228088689611507,2.228088689611507,80000.0
1997-12-11,2.228088689611507,2.228088689611507,2.228088689611507,2.228088689611507,3200.0
1997-12-12,2.228088689611507,2.228088689611507,2.228088689611507,2.228088689611507,400.0
1997-12-15,2.2441177449096084,2.2441177449096084,2.2441177449096084,2.2441177449096084,251600.0
1997-12-16,2.2441177449096084,2.2441177449096084,2.2441177449096084,2.2441177449096084,0.0
1997-12-17,2.2441177449096084,2.2441177449096084,2.2441177449096084,2.2441177449096084,0.0
1997-12-18,2.3509815405725245,2.3509815405725245,2.3509815405725245,2.3509815405725245,4400.0
1997-12-19,2.3509815405725245,2.3509815405725245,2.3509815405725245,2.3509815405725245,2000.0
1997-12-22,2.3509815405725245,2.3509815405725245,2.3509815405725245,2.3509815405725245,0.0
1997-12-23,2.2441177449096084,2.2441177449096084,2.2441177449096084,2.2441177449096084,7200.0
1997-12-24,2.2441177449096084,2.2441177449096084,2.2441177449096084,2.2441177449096084,0.0
1997-12-29,2.324265124337399,2.324265124337399,2.324265124337399,2.324265124337399,2000.0
1997-12-30,2.31892226167783,2.31892226167783,2.31892226167783,2.31892226167783,4000.0
1997-12-31,2.324265124337399,2.324265124337399,2.324265124337399,2.324265124337399,10800.0
1998-01-02,2.3509815405725245,2.3509815405725245,2.3509815405725245,2.3509815405725245,400.0
1998-01-05,2.3509815405725245,2.3509815405725245,2.3509815405725245,2.3509815405725245,400.0
1998-01-06,2.244118743273773,2.3509815405725245,2.244118743273773,2.3509815405725245,300800.0
1998-01-07,2.3509815405725245,2.3509815405725245,2.3509815405725245,2.3509815405725245,400.0
1998-01-08,2.3509815405725245,2.3509815405725245,2.3509815405725245,2.3509815405725245,5200.0
1998-01-09,2.3509815405725245,2.3509815405725245,2.3509815405725245,2.3509815405725245,0.0
1998-01-12,2.3509815405725245,2.3509815405725245,2.3509815405725245,2.3509815405725245,0.0
1998-01-13,2.3509815405725245,2.3509815405725245,2.3509815405725245,2.3509815405725245,0.0
1998-01-14,2.3509815405725245,2.3509815405725245,2.3509815405725245,2.3509815405725245,0.0
1998-01-15,2.334952251614725,2.334952251614725,2.334952251614725,2.334952251614725,800.0
1998-01-16,2.334952251614725,2.334952251614725,2.334952251614725,2.334952251614725,0.0
1998-01-19,2.334951810812702,2.340294868344765,2.1906870153766413,2.1906870153766413,9200.0
1998-01-20,2.1906870153766413,2.1906870153766413,2.1906870153766413,2.1906870153766413,0.0
1998-01-21,2.1906870153766413,2.1906870153766413,2.1906870153766413,2.1906870153766413,0.0
1998-01-22,2.1906870153766413,2.1906870153766413,2.1906870153766413,2.1906870153766413,0.0
1998-01-23,2.137256753163071,2.137256753163071,2.137256753163071,2.137256753163071,4800.0
1998-01-26,2.137256753163071,2.137256753163071,2.137256753163071,2.137256753163071,0.0
1998-01-27,2.030391959710092,2.030391959710092,1.9769605923493,1.9769605923493,3600.0
1998-01-28,2.0303917892016634,2.0303917892016634,2.0303917892016634,2.0303917892016634,7600.0
1998-01-29,2.0303917892016634,2.0303917892016634,2.0303917892016634,2.0303917892016634,0.0
1998-01-30,2.0303917892016634,2.0303917892016634,2.0303917892016634,2.0303917892016634,0.0
1998-02-02,2.0303917892016634,2.0303917892016634,2.0303917892016634,2.0303917892016634,0.0
1998-02-03,2.1639710664609124,2.1639710664609124,2.1639710664609124,2.1639710664609124,2000.0
1998-02-04,2.1639710664609124,2.1639710664609124,2.1639710664609124,2.1639710664609124,0.0
1998-02-05,2.1639710664609124,2.1639710664609124,2.1639710664609124,2.1639710664609124,0.0
1998-02-06,2.1639710664609124,2.1639710664609124,2.1639710664609124,2.1639710664609124,0.0
1998-02-09,2.1639710664609124,2.1639710664609124,2.1639710664609124,2.1639710664609124,1200.0
1998-02-10,2.1639710664609124,2.1639710664609124,2.1639710664609124,2.1639710664609124,0.0
1998-02-11,2.137256753163071,2.137256753163071,2.137256753163071,2.137256753163071,1600.0
1998-02-12,2.137256753163071,2.137256753163071,2.137256753163071,2.137256753163071,0.0
1998-02-13,2.137256753163071,2.137256753163071,2.137256753163071,2.137256753163071,0.0
1998-02-16,2.137256753163071,2.137256753163071,2.137256753163071,2.137256753163071,2400.0
1998-02-17,2.190688171992148,2.190688171992148,2.137256753163071,2.137256753163071,6400.0
1998-02-18,2.217403197952068,2.217403197952068,2.190687496771923,2.217403197952068,10400.0
1998-02-19,2.2441177449096084,2.2441177449096084,2.2441177449096084,2.2441177449096084,16000.0
1998-02-20,2.297549727159847,2.297549727159847,2.233432019590472,2.233432019590472,32400.0
1998-02-23,2.2441177449096084,2.2441177449096084,2.2441177449096084,2.2441177449096084,10400.0
1998-02-24,2.2441177449096084,2.2441177449096084,2.2441177449096084,2.2441177449096084,6000.0
1998-02-25,2.2441177449096084,2.2441177449096084,2.2441177449096084,2.2441177449096084,1200.0
1998-02-26,2.297549119788408,2.297549119788408,2.2441177449096084,2.2441177449096084,4400.0
1998-02-27,2.297549433253061,2.324265124337399,2.297549433253061,2.324265124337399,9600.0
1998-03-02,2.324265124337399,2.324265124337399,2.324265124337399,2.324265124337399,0.0
1998-03-03,2.331769806524927,2.331769806524927,2.331769806524927,2.331769806524927,4000.0
1998-03-04,2.30496785472579,2.331769806524927,2.30496785472579,2.331769806524927,2400.0
1998-03-05,2.331769806524927,2.331769806524927,2.331769806524927,2.331769806524927,0.0
1998-03-06,2.331769806524927,2.331769806524927,2.331769806524927,2.331769806524927,0.0
1998-03-09,2.3478509367078764,2.3478509367078764,2.331769806524927,2.331769806524927,400.0
1998-03-10,2.347851201595431,2.3692928472468795,2.347851201595431,2.347851201595431,30800.0
1998-03-11,2.3478521431563983,2.3478521431563983,2.304969039138743,2.304969039138743,4000.0
1998-03-12,2.304969039138743,2.304969039138743,2.304969039138743,2.304969039138743,800.0
1998-03-13,2.304969039138743,2.304969039138743,2.304969039138743,2.304969039138743,7200.0
1998-03-16,2.304969039138743,2.304969039138743,2.304969039138743,2.304969039138743,0.0
1998-03-17,2.283525621313417,2.283525621313417,2.283525621313417,2.283525621313417,2800.0
1998-03-18,2.283525621313417,2.283525621313417,2.283525621313417,2.283525621313417,0.0
1998-03-19,2.2781661882869164,2.2781661882869164,2.2513642331306,2.2513642331306,4000.0
1998-03-20,2.2513642331306,2.2513642331306,2.2513642331306,2.2513642331306,0.0
1998-03-23,2.2513642331306,2.2513642331306,2.2513642331306,2.2513642331306,0.0
1998-03-24,2.1655992072381305,2.1655992072381305,2.1655992072381305,2.1655992072381305,400.0
1998-03-25,2.1655992072381305,2.1655992072381305,2.1655992072381305,2.1655992072381305,0.0
1998-03-26,2.1655992072381305,2.1655992072381305,2.1655992072381305,2.1655992072381305,0.0
1998-03-27,2.1655992072381305,2.1655992072381305,2.1655992072381305,2.1655992072381305,0.0
1998-03-30,2.1655992072381305,2.1655992072381305,2.1655992072381305,2.1655992072381305,0.0
1998-03-31,2.1655992072381305,2.1655992072381305,2.1655992072381305,2.1655992072381305,0.0
1998-04-01,2.1655992072381305,2.1655992072381305,2.1655992072381305,2.1655992072381305,0.0
1998-04-02,2.304969039138743,2.304969039138743,2.304969039138743,2.304969039138743,4000.0
1998-04-03,2.331769806524927,2.331769806524927,2.331769806524927,2.331769806524927,1600.0
1998-04-06,2.331769806524927,2.331769806524927,2.331769806524927,2.331769806524927,0.0
1998-04-07,2.331769806524927,2.331769806524927,2.331769806524927,2.331769806524927,0.0
1998-04-08,2.304969039138743,2.304969039138743,2.304969039138743,2.304969039138743,400.0
1998-04-09,2.304969039138743,2.304969039138743,2.304969039138743,2.304969039138743,0.0
1998-04-13,2.283525621313417,2.283525621313417,2.283525621313417,2.283525621313417,2000.0
1998-04-14,2.283526712217125,2.283526712217125,2.278166402474973,2.278166402474973,9200.0
1998-04-15,2.278166402474973,2.283526712217125,2.278166402474973,2.278166402474973,54000.0
1998-04-16,2.278166402474973,2.278166402474973,2.278166402474973,2.278166402474973,2000.0
1998-04-17,2.283525621313417,2.283525621313417,2.283525621313417,2.283525621313417,800.0
1998-04-20,2.283525621313417,2.283525621313417,2.283525621313417,2.283525621313417,400.0
1998-04-21,2.283525621313417,2.283525621313417,2.283525621313417,2.283525621313417,2000.0
1998-04-22,2.283525621313417,2.283525621313417,2.283525621313417,2.283525621313417,0.0
1998-04-23,2.283525621313417,2.283525621313417,2.283525621313417,2.283525621313417,0.0
1998-04-24,2.251363369259892,2.283525621313417,2.251363369259892,2.283525621313417,21600.0
1998-04-27,2.283525621313417,2.283525621313417,2.283525621313417,2.283525621313417,0.0
1998-04-28,2.2620850560896644,2.2620850560896644,2.2513642331306,2.2513642331306,24000.0
1998-04-29,2.251364489311715,2.251364489311715,2.2245625311056227,2.2245625311056227,300000.0
1998-04-30,2.2513642331306,2.2513642331306,2.2513642331306,2.2513642331306,20000.0
1998-05-01,2.2245625311056227,2.2245625311056227,2.2245625311056227,2.2245625311056227,20000.0
1998-05-04,2.2245625311056227,2.2245625311056227,2.2245625311056227,2.2245625311056227,0.0
1998-05-05,2.208482070673913,2.208482070673913,2.208482070673913,2.208482070673913,4000.0
1998-05-06,2.1441564903918997,2.1441564903918997,2.1441564903918997,2.1441564903918997,61200.0
1998-05-07,2.144156984330755,2.144156984330755,2.1173550220266204,2.1173550220266204,3200.0
1998-05-08,2.1173550220266204,2.1173550220266204,2.1173550220266204,2.1173550220266204,0.0
1998-05-11,2.1441564903918997,2.1441564903918997,2.1441564903918997,2.1441564903918997,1200.0
1998-05-12,2.1441564903918997,2.1441564903918997,2.1441564903918997,2.1441564903918997,0.0
1998-05-13,2.1173550220266204,2.1173550220266204,2.1173550220266204,2.1173550220266204,1200.0
1998-05-14,2.1173550220266204,2.1173550220266204,2.1173550220266204,2.1173550220266204,0.0
1998-05-15,2.1173550220266204,2.1173550220266204,2.1173550220266204,2.1173550220266204,800.0
1998-05-19,2.1173550220266204,2.1173550220266204,2.090553059722486,2.1173550220266204,39200.0
1998-05-20,2.1173550220266204,2.1173550220266204,2.1173550220266204,2.1173550220266204,10000.0
1998-05-21,2.1173550220266204,2.1173550220266204,2.1173550220266204,2.1173550220266204,10000.0
1998-05-22,2.0905528526822468,2.0905528526822468,2.0905528526822468,2.0905528526822468,2800.0
1998-05-25,2.1173550220266204,2.1173550220266204,2.1173550220266204,2.1173550220266204,1600.0
1998-05-26,2.1173550220266204,2.1173550220266204,2.1173550220266204,2.1173550220266204,0.0
1998-05-27,2.101274327935212,2.101274327935212,2.101274327935212,2.101274327935212,62000.0
1998-05-28,2.0905528526822468,2.0905528526822468,2.0905528526822468,2.0905528526822468,4000.0
1998-05-29,2.063749994656658,2.063749994656658,2.0369480466741043,2.0369480466741043,17200.0
1998-06-01,2.0369480466741043,2.0369480466741043,2.0369480466741043,2.0369480466741043,0.0
1998-06-02,2.0744708147462063,2.0744708147462063,2.0369480466741043,2.0369480466741043,40800.0
1998-06-03,2.044481235344815,2.044481235344815,2.044481235344815,2.044481235344815,0.0
1998-06-04,2.044481235344815,2.044481235344815,2.044481235344815,2.044481235344815,0.0
1998-06-05,2.044481235344815,2.044481235344815,2.044481235344815,2.044481235344815,0.0
1998-06-08,2.044481235344815,2.044481235344815,2.044481235344815,2.044481235344815,0.0
1998-06-09,2.0982835997464724,2.103663732009241,2.0982835997464724,2.103663732009241,12000.0
1998-06-10,2.103663732009241,2.103663732009241,2.103663732009241,2.103663732009241,0.0
1998-06-11,2.0982834837979567,2.0982834837979567,2.0982834837979567,2.0982834837979567,20000.0
1998-06-12,2.0982834837979567,2.0982834837979567,2.0982834837979567,2.0982834837979567,2800.0
1998-06-15,2.103663732009241,2.103663732009241,2.103663732009241,2.103663732009241,2400.0
1998-06-16,2.103663732009241,2.103663732009241,2.103663732009241,2.103663732009241,4800.0
1998-06-17,2.103663732009241,2.103663732009241,2.103663732009241,2.103663732009241,0.0
1998-06-18,2.0713818612803285,2.0713818612803285,2.0552412644479867,2.0552412644479867,4000.0
1998-06-19,2.0552412644479867,2.0552412644479867,2.0552412644479867,2.0552412644479867,0.0
1998-06-22,2.0552412644479867,2.0552412644479867,2.0552412644479867,2.0552412644479867,0.0
1998-06-23,2.0552412644479867,2.0552412644479867,2.0552412644479867,2.0552412644479867,0.0
1998-06-24,2.0552412644479867,2.0552412644479867,2.0552412644479867,2.0552412644479867,0.0
1998-06-25,2.0982834837979567,2.0982834837979567,2.0982834837979567,2.0982834837979567,1600.0
1998-06-26,2.0982834837979567,2.0982834837979567,2.0982834837979567,2.0982834837979567,2400.0
1998-06-29,2.0982834837979567,2.0982834837979567,2.0982834837979567,2.0982834837979567,0.0
1998-06-30,2.0982834837979567,2.0982834837979567,2.0982834837979567,2.0982834837979567,0.0
1998-07-02,2.0982834837979567,2.0982834837979567,2.0982834837979567,2.0982834837979567,4000.0
1998-07-03,2.125183790215584,2.125183790215584,2.125183790215584,2.125183790215584,800.0
1998-07-06,2.125183790215584,2.125183790215584,2.125183790215584,2.125183790215584,0.0
1998-07-07,2.0982834755846187,2.1467054840398143,2.0982834755846187,2.1467054840398143,4000.0
1998-07-08,2.15208543801296,2.178986505988122,2.15208543801296,2.178986505988122,4000.0
1998-07-09,2.157465513142986,2.157465513142986,2.157465513142986,2.157465513142986,4000.0
1998-07-10,2.178986505988122,2.178986505988122,2.178986505988122,2.178986505988122,2000.0
1998-07-13,2.1789860147652966,2.2166475424880154,2.1789860147652966,2.2166475424880154,9200.0
1998-07-14,2.205887279725145,2.205887279725145,2.205887279725145,2.205887279725145,15200.0
1998-07-15,2.205887279725145,2.205887279725145,2.205887279725145,2.205887279725145,2800.0
1998-07-16,2.1520859659107967,2.1520859659107967,2.1520859659107967,2.1520859659107967,1600.0
1998-07-17,2.1520859659107967,2.1520859659107967,2.1520859659107967,2.1520859659107967,0.0
1998-07-20,2.1520859659107967,2.1520859659107967,2.1520859659107967,2.1520859659107967,0.0
1998-07-21,2.1520859659107967,2.1520859659107967,2.1520859659107967,2.1520859659107967,0.0
1998-07-22,2.1520859659107967,2.1520859659107967,2.1520859659107967,2.1520859659107967,0.0
1998-07-23,2.1520859659107967,2.1520859659107967,2.1520859659107967,2.1520859659107967,20000.0
1998-07-24,2.1520859659107967,2.1520859659107967,2.1520859659107967,2.1520859659107967,0.0
1998-07-27,2.1520859659107967,2.1520859659107967,2.1520859659107967,2.1520859659107967,0.0
1998-07-28,2.1520859659107967,2.1520859659107967,2.1520859659107967,2.1520859659107967,2000.0
1998-07-29,2.1520859659107967,2.1520859659107967,2.1520859659107967,2.1520859659107967,0.0
1998-07-30,2.1305642720865663,2.1305642720865663,2.1305642720865663,2.1305642720865663,800.0
1998-07-31,2.1305642720865663,2.1305642720865663,2.1305642720865663,2.1305642720865663,0.0
1998-08-04,2.1305642720865663,2.1305642720865663,2.1305642720865663,2.1305642720865663,0.0
1998-08-05,2.1305642720865663,2.1305642720865663,2.1305642720865663,2.1305642720865663,0.0
1998-08-06,2.1305642720865663,2.1305642720865663,2.1305642720865663,2.1305642720865663,0.0
1998-08-07,2.1305642720865663,2.1305642720865663,2.1305642720865663,2.1305642720865663,0.0
1998-08-10,2.0875230146281405,2.0982834837979567,2.0875230146281405,2.0982834837979567,56800.0
1998-08-11,2.0982834837979567,2.0982834837979567,2.0982834837979567,2.0982834837979567,9200.0
1998-08-12,2.044481235344815,2.044481235344815,2.044481235344815,2.044481235344815,2000.0
1998-08-13,2.044481235344815,2.055241703947035,2.044481235344815,2.044481235344815,50800.0
1998-08-14,2.017579760628697,2.017579760628697,2.017579760628697,2.017579760628697,40000.0
1998-08-17,2.0175804877147674,2.0283409580303595,2.0175804877147674,2.0283409580303595,8000.0
1998-08-18,1.990678285912579,1.990678285912579,1.990678285912579,1.990678285912579,2000.0
1998-08-19,1.990678285912579,1.990678285912579,1.990678285912579,1.990678285912579,0.0
1998-08-20,1.990678285912579,1.990678285912579,1.990678285912579,1.990678285912579,2000.0
1998-08-21,1.990678285912579,1.990678285912579,1.990678285912579,1.990678285912579,0.0
1998-08-24,1.963777567345206,1.963777567345206,1.9368765047788328,1.9368765047788328,110000.0
1998-08-25,1.9368765047788328,1.9368765047788328,1.9368765047788328,1.9368765047788328,0.0
1998-08-26,1.8830748404749376,1.8830748404749376,1.8830748404749376,1.8830748404749371,4000.0
1998-08-27,1.9368765047788328,1.9368765047788328,1.9368765047788328,1.9368765047788328,400.0
1998-08-28,1.8830748404749376,1.8830748404749376,1.8830748404749376,1.8830748404749371,200000.0
1998-08-31,1.883074903122828,1.883074903122828,1.856173833078216,1.856173833078216,243200.0
1998-09-01,1.856173833078216,1.856173833078216,1.856173833078216,1.856173833078216,0.0
1998-09-02,1.9368765047788328,1.9368765047788328,1.9368765047788328,1.9368765047788328,6000.0
1998-09-03,1.9368765047788328,1.9368765047788328,1.9368765047788328,1.9368765047788328,0.0
1998-09-04,1.9368765047788328,1.9368765047788328,1.9368765047788328,1.9368765047788328,0.0
1998-09-08,1.8830743796460885,1.9368765047788328,1.8830743796460885,1.9368765047788328,20400.0
1998-09-09,1.9368765047788328,1.9368765047788328,1.9368765047788328,1.9368765047788328,0.0
1998-09-10,1.8830748404749376,1.8830748404749376,1.8830748404749376,1.8830748404749371,4400.0
1998-09-11,1.8830754712782467,1.8830754712782467,1.8454139208048927,1.8454139208048927,728000.0
1998-09-14,1.856173833078216,1.856173833078216,1.856173833078216,1.856173833078216,4000.0
1998-09-15,1.856173833078216,1.856173833078216,1.856173833078216,1.856173833078216,0.0
1998-09-16,1.8507940009584167,1.8507940009584167,1.829273059341192,1.829273059341192,8000.0
1998-09-17,1.829273059341192,1.829273059341192,1.829273059341192,1.829273059341192,0.0
1998-09-18,1.829273059341192,1.829273059341192,1.829273059341192,1.829273059341192,69200.0
1998-09-21,1.829273059341192,1.829273059341192,1.829273059341192,1.829273059341192,0.0
1998-09-22,1.829273059341192,1.829273059341192,1.829273059341192,1.829273059341192,0.0
1998-09-23,1.8368355723040295,1.8368355723040295,1.8368355723040295,1.8368355723040295,0.0
1998-09-24,1.8260304391412248,1.8260304391412248,1.809823109231256,1.809823109231256,21200.0
1998-09-25,1.809823109231256,1.809823109231256,1.809823109231256,1.809823109231256,0.0
1998-09-28,1.809823109231256,1.809823109231256,1.809823109231256,1.809823109231256,0.0
1998-09-29,1.755798708820029,1.80982328447603,1.755798708820029,1.7828109966480297,16000.0
1998-09-30,1.7828109966480297,1.7828109966480297,1.7828109966480297,1.7828109966480297,10000.0
1998-10-01,1.7828109966480297,1.7828109966480297,1.7828109966480297,1.7828109966480297,8400.0
1998-10-02,1.7828109966480297,1.7828109966480297,1.7828109966480297,1.7828109966480297,0.0
1998-10-05,1.7828109966480297,1.7828109966480297,1.7828109966480297,1.7828109966480297,0.0
1998-10-06,1.7828109966480297,1.7828109966480297,1.7828109966480297,1.7828109966480297,400.0
1998-10-07,1.7828109966480297,1.7828109966480297,1.7828109966480297,1.7828109966480297,0.0
1998-10-08,1.7828109966480297,1.7828109966480297,1.7828109966480297,1.7828109966480297,0.0
1998-10-09,1.7828109966480297,1.7828109966480297,1.7828109966480297,1.7828109966480297,0.0
1998-10-13,1.7828109966480297,1.7828109966480297,1.7828109966480297,1.7828109966480297,0.0
1998-10-14,1.7828109966480297,1.7828109966480297,1.7828109966480297,1.7828109966480297,0.0
1998-10-15,1.7828109966480297,1.7828109966480297,1.7828109966480297,1.7828109966480297,0.0
1998-10-16,1.809823109231256,1.809823109231256,1.809823109231256,1.809823109231256,800.0
1998-10-19,1.809823109231256,1.809823109231256,1.809823109231256,1.809823109231256,0.0
1998-10-20,1.809823109231256,1.809823109231256,1.809823109231256,1.809823109231256,0.0
1998-10-21,1.809823109231256,1.809823109231256,1.809823109231256,1.809823109231256,0.0
1998-10-22,1.80982328447603,1.8368355723040295,1.80982328447603,1.8368355723040295,20400.0
1998-10-23,1.8368355723040295,1.8368355723040295,1.8368355723040295,1.8368355723040295,0.0
1998-10-26,1.8368355723040295,1.8368355723040295,1.8368355723040295,1.8368355723040295,12000.0
1998-10-27,1.8368355723040295,1.8368355723040295,1.8368355723040295,1.8368355723040295,2000.0
1998-10-28,1.8368355723040295,1.8368355723040295,1.8368355723040295,1.8368355723040295,0.0
1998-10-29,1.8368355723040295,1.8368355723040295,1.8368355723040295,1.8368355723040295,0.0
1998-10-30,1.809823109231256,1.809823109231256,1.809823109231256,1.809823109231256,2000.0
1998-11-02,1.809823109231256,1.809823109231256,1.809823109231256,1.809823109231256,0.0
1998-11-03,1.809823109231256,1.809823109231256,1.809823109231256,1.809823109231256,0.0
1998-11-04,1.809823109231256,1.809823109231256,1.809823109231256,1.809823109231256,0.0
1998-11-05,1.80982328447603,1.8368355723040295,1.80982328447603,1.8368355723040295,103200.0
1998-11-06,1.8368355723040295,1.8368355723040295,1.8368355723040295,1.8368355723040295,8000.0
1998-11-09,1.8368355723040295,1.8368355723040295,1.8368355723040295,1.8368355723040295,0.0
1998-11-10,1.8368355723040295,1.8368355723040295,1.8368355723040295,1.8368355723040295,0.0
1998-11-11,1.8368355723040295,1.8368355723040295,1.8368355723040295,1.8368355723040295,0.0
1998-11-12,1.8368355723040295,1.8368355723040295,1.8368355723040295,1.8368355723040295,4000.0
1998-11-13,1.8368355723040295,1.8368355723040295,1.8368355723040295,1.8368355723040295,16000.0
1998-11-16,1.8368355723040295,1.8368355723040295,1.8368355723040295,1.8368355723040295,26000.0
1998-11-17,1.8368355723040295,1.8368355723040295,1.8368355723040295,1.8368355723040295,0.0
1998-11-18,1.8368367860363517,1.9448860087443725,1.8368367860363517,1.9448860087443725,80800.0
1998-11-19,1.9448860087443725,1.9448860087443725,1.9448860087443725,1.9448860087443725,0.0
1998-11-20,1.9448860087443725,1.9448860087443725,1.9448860087443725,1.9448860087443725,0.0
1998-11-23,1.8800549057052536,1.8800549057052536,1.8800549057052536,1.8800549057052536,5600.0
1998-11-24,1.8908610825988243,1.8908610825988243,1.8908610825988243,1.8908610825988243,5200.0
1998-11-25,1.8908610825988243,1.8908610825988243,1.8908610825988243,1.8908610825988243,0.0
1998-11-26,1.890860147960032,1.890860147960032,1.8368355723040295,1.8368355723040295,12800.0
1998-11-27,1.8476404640692603,1.8638477949820604,1.8476404640692603,1.8476404640692603,31200.0
1998-11-30,1.8476404640692603,1.8476404640692603,1.8476404640692603,1.8476404640692603,0.0
1998-12-01,1.8476404640692603,1.8476404640692603,1.8476404640692603,1.8476404640692603,16000.0
1998-12-02,1.8476408181875612,1.8638481522066532,1.8476408181875612,1.8638481522066532,8800.0
1998-12-03,1.8638487814188407,1.8908610825988243,1.8638487814188407,1.8908610825988243,26400.0
1998-12-04,1.8908610825988243,1.8908610825988243,1.8908610825988243,1.8908610825988243,0.0
1998-12-07,1.8638481522066532,1.8638481522066532,1.8638481522066532,1.8638481522066532,11200.0
1998-12-08,1.907067189010225,1.9178721437134088,1.907067189010225,1.9178721437134088,8000.0
1998-12-09,1.8712274690937416,1.8712274690937416,1.844108230411223,1.844108230411223,2400.0
1998-12-10,1.844108230411223,1.844108230411223,1.844108230411223,1.844108230411223,0.0
1998-12-11,1.7898696224716495,1.7898696224716495,1.7898696224716495,1.7898696224716495,4000.0
1998-12-14,1.7898696224716495,1.7898696224716495,1.7898696224716495,1.7898696224716495,0.0
1998-12-15,1.8332604935575412,1.844108230411223,1.816988991728705,1.844108230411223,5200.0
1998-12-16,1.844108230411223,1.844108230411223,1.844108230411223,1.844108230411223,0.0
1998-12-17,1.8224122264521176,1.8224122264521176,1.8224122264521176,1.8224122264521176,4000.0
1998-12-18,1.8061411231134483,1.8061411231134483,1.7898696224716495,1.7898696224716495,6000.0
1998-12-21,1.789869232263202,1.8224122264521176,1.789869232263202,1.8224122264521176,6000.0
1998-12-22,1.844108230411223,1.844108230411223,1.844108230411223,1.844108230411223,8000.0
1998-12-23,1.8712278264556323,1.8712278264556323,1.8712278264556323,1.8712278264556323,800.0
1998-12-24,1.8983474225000416,1.8983474225000416,1.8983474225000416,1.8983474225000416,800.0
1998-12-29,1.8983474225000416,1.8983474225000416,1.8983474225000416,1.8983474225000416,0.0
1998-12-30,1.844108230411223,1.844108230411223,1.844108230411223,1.844108230411223,2000.0
1998-12-31,1.8820751274560903,1.8820751274560903,1.8820751274560903,1.8820751274560903,400.0
1999-01-04,1.8820751274560903,1.8820751274560903,1.8820751274560903,1.8820751274560903,0.0
1999-01-05,1.8820751274560903,1.8820751274560903,1.8820751274560903,1.8820751274560903,0.0
1999-01-06,1.8820751274560903,1.8820751274560903,1.8820751274560903,1.8820751274560903,0.0
1999-01-07,1.844108230411223,1.844108230411223,1.844108230411223,1.844108230411223,800.0
1999-01-08,1.8820759145450168,1.8983474225000416,1.8820759145450168,1.8983474225000416,8000.0
1999-01-11,1.8983474225000416,1.8983474225000416,1.8983474225000416,1.8983474225000416,0.0
1999-01-12,1.844108230411223,1.844108230411223,1.844108230411223,1.844108230411223,2400.0
1999-01-13,1.8712278264556323,1.8712278264556323,1.8712278264556323,1.8712278264556323,4000.0
1999-01-14,1.9254659670758092,1.9254659670758092,1.9254659670758092,1.9254659670758092,4000.0
1999-01-15,1.8712278264556323,1.8712278264556323,1.8712278264556323,1.8712278264556323,4400.0
1999-01-18,1.8712278264556323,1.8712278264556323,1.8712278264556323,1.8712278264556323,0.0
1999-01-19,1.8712278264556323,1.8712278264556323,1.8712278264556323,1.8712278264556323,0.0
1999-01-20,1.8983474225000416,1.8983474225000416,1.8983474225000416,1.8983474225000416,4000.0
1999-01-21,1.8983474225000416,1.8983474225000416,1.8983474225000416,1.8983474225000416,0.0
1999-01-22,1.8712278264556323,1.8712278264556323,1.8712278264556323,1.8712278264556323,400.0
1999-01-25,1.9091948403303491,1.9091948403303491,1.9091948403303491,1.9091948403303491,3200.0
1999-01-26,1.9091948403303491,1.9091948403303491,1.9091948403303491,1.9091948403303491,0.0
1999-01-27,1.8712278569250984,1.9091948403303491,1.8712278569250984,1.9091948403303491,8000.0
1999-01-28,1.844108230411223,1.844108230411223,1.844108230411223,1.844108230411223,2000.0
1999-01-29,1.844108230411223,1.844108230411223,1.844108230411223,1.844108230411223,0.0
1999-02-01,1.8712274690937416,1.8712274690937416,1.844108230411223,1.844108230411223,4400.0
1999-02-02,1.844108230411223,1.844108230411223,1.844108230411223,1.844108230411223,0.0
1999-02-03,1.844108230411223,1.844108230411223,1.844108230411223,1.844108230411223,0.0
1999-02-04,1.8983474225000416,1.8983474225000416,1.8983474225000416,1.8983474225000416,4000.0
1999-02-05,1.8983474225000416,1.8983474225000416,1.8983474225000416,1.8983474225000416,800.0
1999-02-08,1.8712278264556323,1.8712278264556323,1.8712278264556323,1.8712278264556323,2000.0
1999-02-09,1.8712274690937416,1.8712274690937416,1.844108230411223,1.844108230411223,4800.0
1999-02-10,1.844108230411223,1.844108230411223,1.844108230411223,1.844108230411223,0.0
1999-02-11,1.844108230411223,1.844108230411223,1.844108230411223,1.844108230411223,0.0
1999-02-12,1.9254659670758092,1.9254659670758092,1.9254659670758092,1.9254659670758092,1200.0
1999-02-15,1.9254659670758092,1.9254659670758092,1.9254659670758092,1.9254659670758092,0.0
1999-02-16,1.9254659670758092,1.9254659670758092,1.9254659670758092,1.9254659670758092,0.0
1999-02-17,1.8983474225000416,1.8983474225000416,1.8983474225000416,1.8983474225000416,512000.0
1999-02-18,1.9254659670758092,1.9254659670758092,1.9254659670758092,1.9254659670758092,400.0
1999-02-19,1.8983470121101589,1.8983470121101589,1.892923246265492,1.892923246265492,132000.0
1999-02-22,1.89292365548285,1.8983474225000416,1.887499681562209,1.8983474225000416,290400.0
1999-02-23,1.8983474225000416,1.8983474225000416,1.8983474225000416,1.8983474225000416,271200.0
1999-02-24,1.8712278264556323,1.8712278264556323,1.8712278264556323,1.8712278264556323,1200.0
1999-02-25,1.898346728102911,1.9254659670758092,1.898346728102911,1.9254659670758092,13600.0
1999-02-26,1.9254659670758092,1.9254659670758092,1.9254659670758092,1.9254659670758092,8800.0
1999-03-01,1.9254659670758092,1.9254659670758092,1.9254659670758092,1.9254659670758092,28000.0
1999-03-02,1.9254659670758092,1.9254659670758092,1.9254659670758092,1.9254659670758092,400.0
1999-03-03,1.9341833430971147,1.9341833430971147,1.9341833430971147,1.9341833430971147,22000.0
1999-03-04,1.9178379125676197,1.9178379125676197,1.9178379125676197,1.9178379125676197,6000.0
1999-03-05,1.9341833430971147,1.9341833430971147,1.9341833430971147,1.9341833430971147,18400.0
1999-03-08,1.9341833430971147,1.9341833430971147,1.9341833430971147,1.9341833430971147,0.0
1999-03-09,1.9341833430971147,1.9341833430971147,1.9341833430971147,1.9341833430971147,2000.0
1999-03-10,1.906941324180254,1.9341833430971147,1.8796993052633928,1.9341833430971147,15600.0
1999-03-11,1.9341833430971147,1.9341833430971147,1.9341833430971147,1.9341833430971147,0.0
1999-03-12,1.906941893520082,1.906941893520082,1.906941893520082,1.906941893520082,5200.0
1999-03-15,1.906941893520082,1.906941893520082,1.906941893520082,1.906941893520082,0.0
1999-03-16,1.8796996261341048,1.8796996261341048,1.8796996261341048,1.8796996261341048,2000.0
1999-03-17,1.8796996261341048,1.8796996261341048,1.8796996261341048,1.8796996261341048,0.0
1999-03-18,1.8796998664697957,1.906941893520082,1.8796998664697957,1.906941893520082,3600.0
1999-03-19,1.906941893520082,1.906941893520082,1.906941893520082,1.906941893520082,0.0
1999-03-22,1.906941893520082,1.906941893520082,1.906941893520082,1.906941893520082,0.0
1999-03-23,1.906941893520082,1.906941893520082,1.906941893520082,1.906941893520082,2000.0
1999-03-24,1.906941893520082,1.906941893520082,1.906941893520082,1.906941893520082,0.0
1999-03-25,1.906941893520082,1.906941893520082,1.906941893520082,1.906941893520082,0.0
1999-03-26,1.906941893520082,1.906941893520082,1.906941893520082,1.906941893520082,0.0
1999-03-29,1.8851472851683269,1.8851472851683269,1.8851472851683269,1.8851472851683269,15600.0
1999-03-30,1.8796989655057883,1.8851472851683269,1.8796989655057883,1.8851472851683269,20800.0
1999-03-31,1.8851472851683269,1.8851472851683269,1.8851472851683269,1.8851472851683269,0.0
1999-04-01,1.8851472851683269,1.8851472851683269,1.8851472851683269,1.8851472851683269,45600.0
1999-04-05,1.8851472851683269,1.8851472851683269,1.8851472851683269,1.8851472851683269,3600.0
1999-04-06,1.8851472851683269,1.8851472851683269,1.8851472851683269,1.8851472851683269,0.0
1999-04-07,1.8851472851683269,1.8851472851683269,1.8851472851683269,1.8851472851683269,0.0
1999-04-08,1.8851472851683269,1.9069409794986256,1.8851472851683269,1.8851472851683269,22800.0
1999-04-09,1.8851472851683269,1.8851472851683269,1.8851472851683269,1.8851472851683269,25200.0
1999-04-12,1.8524576025669452,1.8796996261341048,1.8524576025669452,1.8796996261341048,800.0
1999-04-13,1.8796996261341048,1.8796996261341048,1.8796996261341048,1.8796996261341048,0.0
1999-04-14,1.8796996261341048,1.8796996261341048,1.8796996261341048,1.8796996261341048,1200.0
1999-04-15,1.8796996261341048,1.8796996261341048,1.8796996261341048,1.8796996261341048,0.0
1999-04-16,1.8796996261341048,1.8796996261341048,1.8796996261341048,1.8796996261341048,0.0
1999-04-19,1.8796996261341048,1.885147947711479,1.8796996261341048,1.8796996261341048,124000.0
1999-04-20,1.8796996261341048,1.8796996261341048,1.8796996261341048,1.8796996261341048,0.0
1999-04-21,1.8796996261341048,1.8796996261341048,1.8796996261341048,1.8796996261341048,0.0
1999-04-22,1.8796996261341048,1.8796996261341048,1.8796996261341048,1.8796996261341048,0.0
1999-04-23,1.863353961944912,1.863353961944912,1.863353961944912,1.863353961944912,2800.0
1999-04-26,1.8579057187614452,1.8579057187614452,1.8579057187614452,1.8579057187614452,7600.0
1999-04-27,1.874251382950638,1.874251382950638,1.874251382950638,1.874251382950638,400.0
1999-04-28,1.874251304556732,1.8796996261341048,1.874251304556732,1.8796996261341048,107600.0
1999-04-29,1.8524570082585816,1.8524570082585816,1.8524570082585816,1.8524570082585816,4000.0
1999-04-30,1.874251382950638,1.874251382950638,1.8524576800492911,1.874251382950638,13200.0
1999-05-03,1.874251382950638,1.874251382950638,1.874251382950638,1.874251382950638,2400.0
1999-05-04,1.874251382950638,1.874251382950638,1.874251382950638,1.874251382950638,0.0
1999-05-05,1.874251382950638,1.874251382950638,1.874251382950638,1.874251382950638,8800.0
1999-05-06,1.8524570082585816,1.8524570082585816,1.8524570082585816,1.8524570082585816,2000.0
1999-05-07,1.87425070325648,1.87425070325648,1.8524570082585816,1.8524570082585816,14800.0
1999-05-10,1.8524570082585816,1.8524570082585816,1.8524570082585816,1.8524570082585816,16000.0
1999-05-11,1.8524570082585816,1.8524570082585816,1.8524570082585816,1.8524570082585816,8000.0
1999-05-12,1.797973555432623,1.8796996261341048,1.797973555432623,1.8796996261341048,2908400.0
1999-05-13,1.87969990283638,2.070394095877752,1.87969990283638,2.070394095877752,30400.0
1999-05-14,2.070394095877752,2.070394095877752,2.070394095877752,2.070394095877752,12400.0
1999-05-17,2.070394095877752,2.070394095877752,2.070394095877752,2.070394095877752,10400.0
1999-05-18,2.070394095877752,2.070394095877752,2.070394095877752,2.070394095877752,0.0
1999-05-19,2.108531963954179,2.1521191455879443,2.108531963954179,2.1521191455879443,5200.0
1999-05-20,2.179361485732607,2.2774327110225534,2.1521194671609494,2.2774327110225534,61600.0
1999-05-21,2.2011554872581867,2.233845830916025,2.195706958088456,2.233845830916025,8400.0
1999-05-25,2.233845830916025,2.233845830916025,2.233845830916025,2.233845830916025,3600.0
1999-05-26,2.1521194671609494,2.2774327110225534,2.1521194671609494,2.2774327110225534,16000.0
1999-05-27,2.2338461884435143,2.2610882151318505,2.2066041617551786,2.2610882151318505,10000.0
1999-05-28,2.2610882151318505,2.2610882151318505,2.2610882151318505,2.2610882151318505,0.0
1999-05-31,2.179362698102261,2.179362698102261,2.179362698102261,2.179362698102261,1600.0
1999-06-01,2.179362698102261,2.179362698102261,2.179362698102261,2.179362698102261,0.0
1999-06-02,2.1881153567379985,2.1881153567379985,2.1881153567379985,2.1881153567379985,0.0
1999-06-03,2.1881153567379985,2.1881153567379985,2.1881153567379985,2.1881153567379985,4800.0
1999-06-04,2.2646984911290957,2.2646984911290957,2.2646984911290957,2.2646984911290957,2800.0
1999-06-07,2.2701689319838927,2.2701689319838927,2.2701689319838927,2.2701689319838927,2000.0
1999-06-08,2.2428167277099025,2.2428167277099025,2.2428167277099025,2.2428167277099025,14800.0
1999-06-09,2.2428167277099025,2.2428167277099025,2.2428167277099025,2.2428167277099025,8000.0
1999-06-10,2.2428167277099025,2.2428167277099025,2.2428167277099025,2.2428167277099025,0.0
1999-06-11,2.2428167277099025,2.2428167277099025,2.2428167277099025,2.2428167277099025,10800.0
1999-06-14,2.2428167277099025,2.2428167277099025,2.2428167277099025,2.2428167277099025,0.0
1999-06-15,2.2428167277099025,2.2428167277099025,2.2428167277099025,2.2428167277099025,0.0
1999-06-16,2.215465458074705,2.215465458074705,2.215465458074705,2.215465458074705,400.0
1999-06-17,2.2537576094194987,2.2537576094194987,2.2537576094194987,2.2537576094194987,800.0
1999-06-18,2.2537576094194987,2.2537576094194987,2.2537576094194987,2.2537576094194987,0.0
1999-06-21,2.275639135097037,2.292050161786217,2.2701689319838927,2.2701689319838927,12800.0
1999-06-22,2.297519657921986,2.5163310539145565,2.297519657921986,2.5108608524846656,46400.0
1999-06-23,2.406924690931076,2.5163303587006705,2.406924690931076,2.5163303587006705,14400.0
1999-06-24,2.4780398429737645,2.4780398429737645,2.4780398429737645,2.4780398429737645,5600.0
1999-06-25,2.4342775784348984,2.4342775784348984,2.379574711503777,2.379574711503777,800.0
1999-06-28,2.379574711503777,2.379574711503777,2.379574711503777,2.379574711503777,2000.0
1999-06-29,2.215466110710413,2.379574711503777,2.215466110710413,2.379574711503777,10400.0
1999-06-30,2.5163303587006705,2.5163303587006705,2.488978941758272,2.5163303587006705,21600.0
1999-07-02,2.5163303587006705,2.5163303587006705,2.5163303587006705,2.5163303587006705,0.0
1999-07-05,2.5163303587006705,2.5163303587006705,2.5163303587006705,2.5163303587006705,0.0
1999-07-06,2.516331137566332,2.62573683919965,2.406925435933013,2.62573683919965,42800.0
1999-07-07,2.5163303587006705,2.5163303587006705,2.5163303587006705,2.5163303587006705,32000.0
1999-07-08,2.406926448458372,2.406926448458372,2.406926448458372,2.406926448458372,2000.0
1999-07-09,2.406925435933013,2.461628286749672,2.406925435933013,2.461628286749672,14000.0
1999-07-12,2.461628286749672,2.461628286749672,2.461628286749672,2.461628286749672,0.0
1999-07-13,2.461628286749672,2.461628286749672,2.461628286749672,2.461628286749672,0.0
1999-07-14,2.379574711503777,2.379574711503777,2.379574711503777,2.379574711503777,800.0
1999-07-15,2.379574711503777,2.379574711503777,2.379574711503777,2.379574711503777,5200.0
1999-07-16,2.379574711503777,2.379574711503777,2.379574711503777,2.379574711503777,0.0
1999-07-19,2.379574711503777,2.379574711503777,2.379574711503777,2.379574711503777,0.0
1999-07-20,2.385043516740688,2.385043516740688,2.385043516740688,2.385043516740688,600000.0
1999-07-21,2.385043516740688,2.385043516740688,2.385043516740688,2.385043516740688,0.0
1999-07-22,2.385043516740688,2.385043516740688,2.385043516740688,2.385043516740688,0.0
1999-07-23,2.385043516740688,2.385043516740688,2.385043516740688,2.385043516740688,1600.0
1999-07-26,2.385043516740688,2.385043516740688,2.385043516740688,2.385043516740688,0.0
1999-07-27,2.385043516740688,2.385043516740688,2.385043516740688,2.385043516740688,2000.0
1999-07-28,2.385043516740688,2.385043516740688,2.385043516740688,2.385043516740688,0.0
1999-07-29,2.385043516740688,2.385043516740688,2.385043516740688,2.385043516740688,0.0
1999-07-30,2.385043516740688,2.385043516740688,2.385043516740688,2.385043516740688,0.0
1999-08-03,2.4342777180935693,2.4342777180935693,2.4342777180935693,2.4342777180935693,2400.0
1999-08-04,2.4342777180935693,2.4342777180935693,2.4342777180935693,2.4342777180935693,0.0
1999-08-05,2.4342777180935693,2.4342777180935693,2.4342777180935693,2.4342777180935693,0.0
1999-08-06,2.4342777180935693,2.4342777180935693,2.4342777180935693,2.4342777180935693,0.0
1999-08-09,2.4342777180935693,2.4342777180935693,2.4342777180935693,2.4342777180935693,0.0
1999-08-10,2.352223574629772,2.406926448458372,2.352223574629772,2.406926448458372,6800.0
1999-08-11,2.352223574629772,2.406926448458372,2.352223574629772,2.406926448458372,7600.0
1999-08-12,2.406926448458372,2.406926448458372,2.406926448458372,2.406926448458372,0.0
1999-08-13,2.352222627541966,2.352222627541966,2.313930589544692,2.313930589544692,4400.0
1999-08-16,2.2975195006399955,2.2975195006399955,2.2975195006399955,2.2975195006399955,1200.0
1999-08-17,2.2428167277099025,2.2428167277099025,2.2428167277099025,2.2428167277099025,10000.0
1999-08-18,2.2428167277099025,2.2428167277099025,2.2428167277099025,2.2428167277099025,0.0
1999-08-19,2.2975195006399955,2.2975195006399955,2.2975195006399955,2.2975195006399955,7600.0
1999-08-20,2.2975195006399955,2.2975195006399955,2.2975195006399955,2.2975195006399955,0.0
1999-08-23,2.2701689319838927,2.2701689319838927,2.2701689319838927,2.2701689319838927,1200.0
1999-08-24,2.2701689319838927,2.2701689319838927,2.2701689319838927,2.2701689319838927,0.0
1999-08-25,2.2701689319838927,2.2701689319838927,2.2701689319838927,2.2701689319838927,0.0
1999-08-26,2.3029897078350965,2.3029897078350965,2.3029897078350965,2.3029897078350965,400.0
1999-08-27,2.3029897078350965,2.3029897078350965,2.3029897078350965,2.3029897078350965,0.0
1999-08-30,2.3029897078350965,2.3029897078350965,2.3029897078350965,2.3029897078350965,0.0
1999-08-31,2.406926448458372,2.406926448458372,2.406926448458372,2.406926448458372,2000.0
1999-09-01,2.406926448458372,2.406926448458372,2.406926448458372,2.406926448458372,40000.0
1999-09-02,2.406926448458372,2.406926448458372,2.406926448458372,2.406926448458372,1600.0
1999-09-03,2.406926448458372,2.406926448458372,2.406926448458372,2.406926448458372,0.0
1999-09-07,2.406926448458372,2.406926448458372,2.406926448458372,2.406926448458372,0.0
1999-09-08,2.313930589544692,2.313930589544692,2.313930589544692,2.313930589544692,1600.0
1999-09-09,2.3522227408894856,2.3522227408894856,2.3522227408894856,2.3522227408894856,4000.0
1999-09-10,2.3522227408894856,2.3522227408894856,2.3522227408894856,2.3522227408894856,0.0
1999-09-13,2.3522227408894856,2.3522227408894856,2.3522227408894856,2.3522227408894856,0.0
1999-09-14,2.3522227408894856,2.3522227408894856,2.3522227408894856,2.3522227408894856,0.0
1999-09-15,2.2975195006399955,2.2975195006399955,2.2975195006399955,2.2975195006399955,1200.0
1999-09-16,2.2975195006399955,2.2975195006399955,2.2975195006399955,2.2975195006399955,0.0
1999-09-17,2.2975195006399955,2.2975195006399955,2.2975195006399955,2.2975195006399955,0.0
1999-09-20,2.35222219110196,2.35222219110196,2.324870770275193,2.324870770275193,1200.0
1999-09-21,2.324870770275193,2.324870770275193,2.324870770275193,2.324870770275193,0.0
1999-09-22,2.3062025286856627,2.3062025286856627,2.3062025286856627,2.3062025286856627,800.0
1999-09-23,2.3062025286856627,2.3062025286856627,2.3062025286856627,2.3062025286856627,0.0
1999-09-24,2.3062025286856627,2.3062025286856627,2.3062025286856627,2.3062025286856627,400.0
1999-09-27,2.278746340146946,2.278746340146946,2.2512915649644523,2.2512915649644523,4000.0
1999-09-28,2.3062025069498766,2.361112090448683,2.2787477152004736,2.361112090448683,10000.0
1999-09-29,2.361112090448683,2.361112090448683,2.361112090448683,2.361112090448683,4800.0
1999-09-30,2.361112090448683,2.361112090448683,2.361112090448683,2.361112090448683,12000.0
1999-10-01,2.361112090448683,2.361112090448683,2.361112090448683,2.361112090448683,0.0
1999-10-04,2.361112090448683,2.361112090448683,2.361112090448683,2.361112090448683,0.0
1999-10-05,2.361112090448683,2.361112090448683,2.361112090448683,2.361112090448683,0.0
1999-10-06,2.361112090448683,2.361112090448683,2.361112090448683,2.361112090448683,0.0
1999-10-07,2.361112090448683,2.361112090448683,2.361112090448683,2.361112090448683,0.0
1999-10-08,2.3062025286856627,2.3062025286856627,2.3062025286856627,2.3062025286856627,1600.0
1999-10-12,2.3062025286856627,2.3062025286856627,2.3062025286856627,2.3062025286856627,0.0
1999-10-13,2.3062025286856627,2.3062025286856627,2.3062025286856627,2.3062025286856627,0.0
1999-10-14,2.3062025286856627,2.3062025286856627,2.3062025286856627,2.3062025286856627,0.0
1999-10-15,2.361112090448683,2.361112090448683,2.361112090448683,2.361112090448683,44800.0
1999-10-18,2.361112090448683,2.361112090448683,2.361112090448683,2.361112090448683,0.0
1999-10-19,2.361112090448683,2.361112090448683,2.361112090448683,2.361112090448683,2000.0
1999-10-20,2.361112090448683,2.361112090448683,2.361112090448683,2.361112090448683,12800.0
1999-10-21,2.3336568422477764,2.3336568422477764,2.3336568422477764,2.3336568422477764,4000.0
1999-10-22,2.3336568422477764,2.3336568422477764,2.3336568422477764,2.3336568422477764,0.0
1999-10-25,2.361112090448683,2.361112090448683,2.361112090448683,2.361112090448683,800.0
1999-10-26,2.361112090448683,2.361112090448683,2.3446392572917287,2.361112090448683,22800.0
1999-10-27,2.3446392572917287,2.361112090448683,2.3446392572917287,2.361112090448683,16400.0
1999-10-28,2.3062025069498766,2.361112090448683,2.3062025069498766,2.361112090448683,1200.0
1999-10-29,2.361112090448683,2.361112090448683,2.361112090448683,2.361112090448683,800.0
1999-11-01,2.361112090448683,2.361112090448683,2.361112090448683,2.361112090448683,0.0
1999-11-02,2.361112090448683,2.361112090448683,2.361112090448683,2.361112090448683,4000.0
1999-11-03,2.361112090448683,2.361112090448683,2.361112090448683,2.361112090448683,4000.0
1999-11-04,2.361112090448683,2.361112090448683,2.361112090448683,2.361112090448683,8000.0
1999-11-05,2.361112090448683,2.361112090448683,2.361112090448683,2.361112090448683,0.0
1999-11-08,2.3336568422477764,2.3336568422477764,2.3336568422477764,2.3336568422477764,2400.0
1999-11-09,2.3336568422477764,2.3336568422477764,2.3336568422477764,2.3336568422477764,0.0
1999-11-10,2.3062025286856627,2.3062025286856627,2.3062025286856627,2.3062025286856627,800.0
1999-11-11,2.3062025286856627,2.3062025286856627,2.3062025286856627,2.3062025286856627,0.0
1999-11-12,2.3062025286856627,2.3062025286856627,2.3062025286856627,2.3062025286856627,0.0
1999-11-15,2.3062025286856627,2.3062025286856627,2.3062025286856627,2.3062025286856627,0.0
1999-11-16,2.361112090448683,2.361112090448683,2.361112090448683,2.361112090448683,34000.0
1999-11-17,2.361112090448683,2.361112090448683,2.361112090448683,2.361112090448683,0.0
1999-11-18,2.5258403084183487,2.5258403084183487,2.5258403084183487,2.5258403084183487,800.0
1999-11-19,2.470931213974725,2.470931213974725,2.470931213974725,2.470931213974725,4000.0
1999-11-22,2.470931213974725,2.470931213974725,2.470931213974725,2.470931213974725,400.0
1999-11-23,2.470931213974725,2.470931213974725,2.470931213974725,2.470931213974725,0.0
1999-11-24,2.470931213974725,2.470931213974725,2.470931213974725,2.470931213974725,0.0
1999-11-25,2.470931213974725,2.470931213974725,2.470931213974725,2.470931213974725,0.0
1999-11-26,2.470931213974725,2.470931213974725,2.470931213974725,2.470931213974725,0.0
1999-11-29,2.470931213974725,2.470931213974725,2.470931213974725,2.470931213974725,200000.0
1999-11-30,2.470931213974725,2.470931213974725,2.470931213974725,2.470931213974725,0.0
1999-12-01,2.470931213974725,2.470931213974725,2.470931213974725,2.470931213974725,0.0
1999-12-02,2.470931213974725,2.470931213974725,2.470931213974725,2.470931213974725,0.0
1999-12-03,2.470931213974725,2.470931213974725,2.470931213974725,2.470931213974725,0.0
1999-12-06,2.470931213974725,2.470931213974725,2.470931213974725,2.470931213974725,0.0
1999-12-07,2.470931213974725,2.470931213974725,2.470931213974725,2.470931213974725,0.0
1999-12-08,2.4797471943886804,2.4797471943886804,2.4797471943886804,2.4797471943886804,23600.0
1999-12-09,2.4797471943886804,2.4797471943886804,2.4797471943886804,2.4797471943886804,19200.0
1999-12-10,2.402600005486073,2.402600005486073,2.402600005486073,2.402600005486073,10000.0
1999-12-13,2.424641776034873,2.424641776034873,2.3199412516217817,2.3199412516217817,6800.0
1999-12-14,2.319941179999322,2.4797471943886804,2.319941179999322,2.4797471943886804,9200.0
1999-12-15,2.4797471943886804,2.4797471943886804,2.4797471943886804,2.4797471943886804,5600.0
1999-12-16,2.479747986799831,2.534853497617605,2.479747986799831,2.534853497617605,68000.0
1999-12-17,2.6340425813691333,2.6340425813691333,2.556895015596525,2.562405480933576,37600.0
1999-12-20,2.562405480933576,2.562405480933576,2.562405480933576,2.562405480933576,5200.0
1999-12-21,2.534853497617605,2.534853497617605,2.534853497617605,2.534853497617605,400.0
1999-12-22,2.5403639646150453,2.5403639646150453,2.534853497617605,2.534853497617605,1200.0
1999-12-23,2.53485329101324,2.6175115505028024,2.53485329101324,2.6175115505028024,2000.0
1999-12-24,2.6175115505028024,2.6175115505028024,2.6175115505028024,2.6175115505028024,0.0
1999-12-29,2.6450633001590758,2.6450633001590758,2.6450633001590758,2.6450633001590758,1600.0
1999-12-30,2.7313173757999256,2.7313173757999256,2.7313173757999256,2.7313173757999256,400.0
1999-12-31,2.7313173757999256,2.7313173757999256,2.7313173757999256,2.7313173757999256,0.0
2000-01-04,2.7313173757999256,2.7313173757999256,2.7313173757999256,2.7313173757999256,0.0
2000-01-05,2.6815544025499656,2.6815544025499656,2.6815544025499656,2.6815544025499656,800.0
2000-01-06,2.653909889993498,2.653909889993498,2.653909889993498,2.653909889993498,4000.0
2000-01-07,2.598620100618634,2.653909889993498,2.598620100618634,2.653909889993498,2400.0
2000-01-10,2.653909889993498,2.653909889993498,2.653909889993498,2.653909889993498,400.0
2000-01-11,2.543330437809439,2.543330437809439,2.543330437809439,2.543330437809439,800.0
2000-01-12,2.543330437809439,2.543330437809439,2.543330437809439,2.543330437809439,4000.0
2000-01-13,2.543330437809439,2.543330437809439,2.543330437809439,2.543330437809439,400.0
2000-01-14,2.4880416463562023,2.4880416463562023,2.4880416463562023,2.4880416463562023,4000.0
2000-01-17,2.4880416463562023,2.4880416463562023,2.4880416463562023,2.4880416463562023,4800.0
2000-01-18,2.4603961964439685,2.4603961964439685,2.3774614931930484,2.3774614931930484,5600.0
2000-01-19,2.3774614931930484,2.3774614931930484,2.3774614931930484,2.3774614931930484,0.0
2000-01-20,2.432751452944776,2.432751452944776,2.432751452944776,2.432751452944776,9600.0
2000-01-21,2.432751452944776,2.432751452944776,2.432751452944776,2.432751452944776,400.0
2000-01-24,2.3774614931930484,2.3774614931930484,2.3774614931930484,2.3774614931930484,2000.0
2000-01-25,2.349816212513895,2.405106005749516,2.349816212513895,2.405106005749516,9600.0
2000-01-26,2.405106550070404,2.432751452944776,2.405106550070404,2.432751452944776,12400.0
2000-01-27,2.432751452944776,2.432751452944776,2.432751452944776,2.432751452944776,1600.0
2000-01-28,2.349816279657486,2.349816279657486,2.349816279657486,2.349816279657486,800.0
2000-01-31,2.327701599997422,2.3498176148557617,2.322172701739812,2.322172701739812,9200.0
2000-02-01,2.327700231682765,2.327700231682765,2.101012161753806,2.101012161753806,790000.0
2000-02-02,2.2115921389162088,2.2171210348979544,2.1563023354433035,2.2005341360388555,14000.0
2000-02-03,2.1563030561443264,2.1563030561443264,2.1563030561443264,2.1563030561443264,3200.0
2000-02-04,2.1286569079699715,2.1286569079699715,2.1286569079699715,2.1286569079699715,2000.0
2000-02-07,2.2115925485766583,2.2115925485766583,2.2115925485766583,2.2115925485766583,3200.0
2000-02-08,2.2115925485766583,2.2115925485766583,2.2115925485766583,2.2115925485766583,0.0
2000-02-09,2.2668813400298946,2.2668813400298946,2.2668813400298946,2.2668813400298946,6000.0
2000-02-10,2.2668813163681527,2.2668813163681527,2.183946634062001,2.183946634062001,54800.0
2000-02-11,2.2392363601540306,2.2392363601540306,2.2392363601540306,2.2392363601540306,400.0
2000-02-14,2.2392363601540306,2.2392363601540306,2.2392363601540306,2.2392363601540306,0.0
2000-02-15,2.2392363601540306,2.2392363601540306,2.2392363601540306,2.2392363601540306,0.0
2000-02-16,2.2392363601540306,2.2392363601540306,2.2392363601540306,2.2392363601540306,0.0
2000-02-17,2.322171382249751,2.349816279657486,2.322171382249751,2.349816279657486,32000.0
2000-02-18,2.432751452944776,2.432751452944776,2.432751452944776,2.432751452944776,10400.0
2000-02-21,2.432751452944776,2.432751452944776,2.432751452944776,2.432751452944776,400.0
2000-02-22,2.3774614931930484,2.3774614931930484,2.3774614931930484,2.3774614931930484,2000.0
2000-02-23,2.3774614931930484,2.3774614931930484,2.3774614931930484,2.3774614931930484,0.0
2000-02-24,2.432751452944776,2.432751452944776,2.432751452944776,2.432751452944776,10800.0
2000-02-25,2.432751452944776,2.432751452944776,2.432751452944776,2.432751452944776,0.0
2000-02-28,2.432751452944776,2.432751452944776,2.432751452944776,2.432751452944776,0.0
2000-02-29,2.4272225971654238,2.4272225971654238,2.4272225971654238,2.4272225971654238,1600.0
2000-03-01,2.4272225971654238,2.4272225971654238,2.4272225971654238,2.4272225971654238,0.0
2000-03-02,2.4383307006773776,2.443884899788888,2.416113480473105,2.416113480473105,15600.0
2000-03-03,2.438331137458664,2.4438853375651046,2.388342488984079,2.4438853375651046,3200.0
2000-03-06,2.4438853375651046,2.4438853375651046,2.4438853375651046,2.4438853375651046,3200.0
2000-03-07,2.399451441052518,2.399451441052518,2.399451441052518,2.399451441052518,800.0
2000-03-08,2.388342488984079,2.4438853375651046,2.388342488984079,2.4438853375651046,4800.0
2000-03-09,2.4438853375651046,2.4438853375651046,2.4438853375651046,2.4438853375651046,2800.0
2000-03-10,2.4438845030661827,2.4438845030661827,2.332798843835901,2.332798843835901,4800.0
2000-03-13,2.3161360373271758,2.332798843835901,2.22171318460562,2.332798843835901,9600.0
2000-03-14,2.332798843835901,2.332798843835901,2.332798843835901,2.332798843835901,800.0
2000-03-15,2.332798843835901,2.332798843835901,2.332798843835901,2.332798843835901,800.0
2000-03-16,2.3328008423239,2.3328008423239,2.2883665829412023,2.2883665829412023,2800.0
2000-03-17,2.332798843835901,2.332798843835901,2.332798843835901,2.332798843835901,800.0
2000-03-20,2.332798843835901,2.332798843835901,2.332798843835901,2.332798843835901,2400.0
2000-03-21,2.2772569989294897,2.2772569989294897,2.2772569989294897,2.2772569989294897,1200.0
2000-03-22,2.2772569989294897,2.2772569989294897,2.2772569989294897,2.2772569989294897,0.0
2000-03-23,2.332799648663751,2.332799648663751,2.2494853754971884,2.2494853754971884,5200.0
2000-03-24,2.277257227906804,2.31613727173471,2.2550399994682317,2.31613727173471,6800.0
2000-03-27,2.22171318460562,2.332798843835901,2.22171318460562,2.332798843835901,11200.0
2000-03-28,2.3327999303534983,2.3327999303534983,2.221714219384284,2.221714219384284,47200.0
2000-03-29,2.3327989512748246,2.3327989512748246,2.249484703015009,2.32724475280914,5600.0
2000-03-30,2.2494856471265874,2.2494856471265874,2.221714219384284,2.221714219384284,3600.0
2000-03-31,2.2772565006431447,2.3050279213826954,2.2772565006431447,2.3050279213826954,1200.0
2000-04-03,2.3050279213826954,2.3050279213826954,2.3050279213826954,2.3050279213826954,0.0
2000-04-04,2.221714219384284,2.221714219384284,2.221714219384284,2.221714219384284,3600.0
2000-04-05,2.221714021217198,2.221714021217198,2.193942595951983,2.193942595951983,4800.0
2000-04-06,2.221714219384284,2.221714219384284,2.221714219384284,2.221714219384284,2400.0
2000-04-07,2.13839958274708,2.13839958274708,2.13839958274708,2.13839958274708,16000.0
2000-04-10,2.082856060883721,2.110627475028837,2.071747452849859,2.071747452849859,146800.0
2000-04-11,2.082856769382708,2.1383996165662467,2.082856769382708,2.110628192974477,54000.0
2000-04-12,2.166171205404124,2.166171205404124,2.1106283539835045,2.127291167033857,17600.0
2000-04-13,2.110627990469405,2.110627990469405,2.082856569542176,2.082856569542176,8800.0
2000-04-14,2.082856569542176,2.082856569542176,2.082856569542176,2.082856569542176,800.0
2000-04-17,2.0550851486149475,2.082856569542176,2.0550851486149475,2.082856569542176,96000.0
2000-04-18,2.166171363899677,2.221714219384284,2.166171363899677,2.221714219384284,4000.0
2000-04-19,2.221714219384284,2.221714219384284,2.221714219384284,2.221714219384284,0.0
2000-04-20,2.216159894697824,2.216159894697824,2.216159894697824,2.216159894697824,400.0
2000-04-24,2.082856127483288,2.082856127483288,2.055084712450177,2.055084712450177,19200.0
2000-04-25,2.093965694145524,2.221714219384284,2.0717484672000093,2.221714219384284,34400.0
2000-04-26,2.13839958274708,2.13839958274708,2.13839958274708,2.13839958274708,1200.0
2000-04-27,2.1939427916419803,2.221714219384284,2.1939427916419803,2.221714219384284,4800.0
2000-04-28,2.260593979623552,2.4438853375651046,2.260593979623552,2.4438853375651046,18800.0
2000-05-01,2.4438853375651046,2.4438853375651046,2.4438853375651046,2.4438853375651046,0.0
2000-05-02,2.388341673451042,2.388341673451042,2.332798843835901,2.332798843835901,800.0
2000-05-03,2.332798843835901,2.332798843835901,2.332798843835901,2.332798843835901,400.0
2000-05-04,2.332798843835901,2.332798843835901,2.332798843835901,2.332798843835901,14400.0
2000-05-05,2.332798843835901,2.332798843835901,2.332798843835901,2.332798843835901,2000.0
2000-05-08,2.332798843835901,2.332798843835901,2.332798843835901,2.332798843835901,0.0
2000-05-09,2.332798843835901,2.332798843835901,2.332798843835901,2.332798843835901,0.0
2000-05-10,2.332798843835901,2.332798843835901,2.332798843835901,2.332798843835901,0.0
2000-05-11,2.249484599413191,2.332798843835901,2.249484599413191,2.332798843835901,3200.0
2000-05-12,2.4161142194898257,2.4161142194898257,2.3883427916795976,2.3883427916795976,2800.0
2000-05-15,2.3883427916795976,2.3883427916795976,2.382788590869225,2.3883427916795976,11600.0
2000-05-16,2.3883427916795976,2.3883427916795976,2.3883427916795976,2.3883427916795976,4000.0
2000-05-17,2.3883427916795976,2.3883427916795976,2.3883427916795976,2.3883427916795976,0.0
2000-05-18,2.2494853754971884,2.2494853754971884,2.2494853754971884,2.2494853754971884,1200.0
2000-05-19,2.2494853754971884,2.2494853754971884,2.2494853754971884,2.2494853754971884,0.0
2000-05-23,2.2494853754971884,2.2494853754971884,2.2494853754971884,2.2494853754971884,0.0
2000-05-24,2.3050279213826954,2.3050279213826954,2.3050279213826954,2.3050279213826954,1200.0
2000-05-25,2.3883427916795976,2.3883427916795976,2.3883427916795976,2.3883427916795976,800.0
2000-05-26,2.3883427916795976,2.3883427916795976,2.3883427916795976,2.3883427916795976,0.0
2000-05-29,2.3883427916795976,2.3883427916795976,2.3883427916795976,2.3883427916795976,0.0
2000-05-30,2.3883427916795976,2.3883427916795976,2.3883427916795976,2.3883427916795976,0.0
2000-05-31,2.315798465172287,2.315798465172287,2.315798465172287,2.315798465172287,400.0
2000-06-01,2.315798465172287,2.315798465172287,2.315798465172287,2.315798465172287,0.0
2000-06-02,2.315798465172287,2.315798465172287,2.315798465172287,2.315798465172287,0.0
2000-06-05,2.315798465172287,2.315798465172287,2.315798465172287,2.315798465172287,0.0
2000-06-06,2.259996668152584,2.287897861586567,2.259996668152584,2.287897861586567,352400.0
2000-06-07,2.338119499381852,2.338119499381852,2.315798465172287,2.315798465172287,2000.0
2000-06-08,2.315798465172287,2.315798465172287,2.315798465172287,2.315798465172287,0.0
2000-06-09,2.315798465172287,2.315798465172287,2.315798465172287,2.315798465172287,0.0
2000-06-12,2.2599966833451104,2.2599966833451104,2.254416529768488,2.254416529768488,6000.0
2000-06-13,2.2599967906814507,2.2599967906814507,2.2599967906814507,2.2599967906814507,4000.0
2000-06-14,2.259998383505716,2.259998383505716,2.187455268090518,2.187455268090518,25600.0
2000-06-15,2.259997419765253,2.259997419765253,2.1762938116258,2.1762938116258,10000.0
2000-06-16,2.1762938116258,2.1762938116258,2.1762938116258,2.1762938116258,0.0
2000-06-19,2.1762938116258,2.1762938116258,2.1762938116258,2.1762938116258,0.0
2000-06-20,2.1762938116258,2.1762938116258,2.1762938116258,2.1762938116258,0.0
2000-06-21,2.2320961870957303,2.2320961870957303,2.2320961870957303,2.2320961870957303,2400.0
2000-06-22,2.2320961870957303,2.2320961870957303,2.2320961870957303,2.2320961870957303,0.0
2000-06-23,2.232097281151212,2.232097281151212,2.1818750071775552,2.1818750071775552,2400.0
2000-06-26,2.204194648871218,2.204194648871218,2.204194648871218,2.204194648871218,156000.0
2000-06-27,2.204194648871218,2.204194648871218,2.204194648871218,2.204194648871218,386000.0
2000-06-28,2.187455268090518,2.187455268090518,2.187455268090518,2.187455268090518,3200.0
2000-06-29,2.187455268090518,2.187455268090518,2.187455268090518,2.187455268090518,0.0
2000-06-30,2.187455268090518,2.187455268090518,2.187455268090518,2.187455268090518,0.0
2000-07-04,2.187454796584354,2.1986153225970475,2.187454796584354,2.1986153225970475,4000.0
2000-07-05,2.1986153225970475,2.1986153225970475,2.1986153225970475,2.1986153225970475,400.0
2000-07-06,2.1986153225970475,2.1986153225970475,2.1986153225970475,2.1986153225970475,0.0
2000-07-07,2.1818739670207177,2.1818739670207177,2.1762938116258,2.1762938116258,8400.0
2000-07-10,2.1762938116258,2.1762938116258,2.1762938116258,2.1762938116258,2000.0
2000-07-11,2.1762938116258,2.1762938116258,2.1762938116258,2.1762938116258,0.0
2000-07-12,2.1762938116258,2.1762938116258,2.1762938116258,2.1762938116258,0.0
2000-07-13,2.1762938116258,2.1762938116258,2.1762938116258,2.1762938116258,400.0
2000-07-14,2.148392608912648,2.1762938116258,2.148392608912648,2.1762938116258,14000.0
2000-07-17,2.1762938116258,2.1762938116258,2.1762938116258,2.1762938116258,5200.0
2000-07-18,2.170713209458905,2.170713209458905,2.1428120124883234,2.1428120124883234,7600.0
2000-07-19,2.1428120124883234,2.1428120124883234,2.1428120124883234,2.1428120124883234,0.0
2000-07-20,2.120490844420269,2.204194430384228,2.120490844420269,2.1483920397415885,25600.0
2000-07-21,2.1483920397415885,2.1483920397415885,2.1483920397415885,2.1483920397415885,0.0
2000-07-24,2.120490968836472,2.120490968836472,2.120490968836472,2.120490968836472,800.0
2000-07-25,2.120490968836472,2.120490968836472,2.120490968836472,2.120490968836472,3600.0
2000-07-26,2.131651365122642,2.1483920397415885,2.131651365122642,2.1483920397415885,6800.0
2000-07-27,2.1483920397415885,2.1483920397415885,2.1483920397415885,2.1483920397415885,0.0
2000-07-28,2.1483921657948466,2.1483921657948466,2.120490968836472,2.120490968836472,2000.0
2000-07-31,2.120490844420269,2.1483920397415885,2.114910690503696,2.1483920397415885,56400.0
2000-08-01,2.120490844420269,2.1483920397415885,2.114910690503696,2.1483920397415885,62800.0
2000-08-02,2.1483927695135363,2.1483927695135363,2.114911408902604,2.114911408902604,20800.0
2000-08-03,2.120490968836472,2.120490968836472,2.114910814592493,2.120490968836472,7600.0
2000-08-04,2.1483921657948466,2.1483921657948466,2.120490968836472,2.120490968836472,154000.0
2000-08-08,2.1372317731800408,2.1372317731800408,2.092589897931356,2.092589897931356,5600.0
2000-08-09,2.1204915647146594,2.1204915647146594,2.114911408902604,2.114911408902604,1600.0
2000-08-10,2.114911408902604,2.114911408902604,2.114911408902604,2.114911408902604,0.0
2000-08-11,2.120490968836472,2.120490968836472,2.120490968836472,2.120490968836472,4400.0
2000-08-14,2.1204910965704404,2.1204910965704404,2.092589897931356,2.092589897931356,106000.0
2000-08-15,2.1204910965704404,2.1204910965704404,2.092589897931356,2.092589897931356,394400.0
2000-08-16,2.0925897718780977,2.120490968836472,2.0925897718780977,2.120490968836472,55200.0
2000-08-17,2.120490968836472,2.1316514901936703,2.120490968836472,2.120490968836472,41200.0
2000-08-18,2.120490968836472,2.120490968836472,2.0925897718780977,2.120490968836472,73600.0
2000-08-21,2.120490968836472,2.120490968836472,2.120490968836472,2.120490968836472,12000.0
2000-08-22,2.120490968836472,2.1428120115508675,2.120490968836472,2.120490968836472,84800.0
2000-08-23,2.204194430384228,2.204194430384228,2.120490844420269,2.1483920397415885,44400.0
2000-08-24,2.1483920397415885,2.187453755765281,2.1483920397415885,2.1483920397415885,79600.0
2000-08-25,2.1483920397415885,2.1483920397415885,2.1483920397415885,2.1483920397415885,25600.0
2000-08-28,2.1483920397415885,2.1483920397415885,2.1483920397415885,2.1483920397415885,344000.0
2000-08-29,2.148392166734744,2.148392166734744,2.1428120124883234,2.1428120124883234,20400.0
2000-08-30,2.131652838868155,2.187455268090518,2.131652838868155,2.187455268090518,37200.0
2000-08-31,2.1874538850674057,2.1874538850674057,2.1428120124883234,2.1428120124883234,5600.0
2000-09-01,2.187455268090518,2.187455268090518,2.187455268090518,2.187455268090518,63200.0
2000-09-05,2.2878995981168977,2.2878995981168977,2.187455268090518,2.187455268090518,149600.0
2000-09-06,2.1874544720665425,2.1874544720665425,2.137232218894757,2.137232218894757,54800.0
2000-09-07,2.187455268090518,2.187455268090518,2.187455268090518,2.187455268090518,800.0
2000-09-08,2.187453972592881,2.204194648871218,2.187453972592881,2.204194648871218,41600.0
2000-09-11,2.204194648871218,2.204194648871218,2.204194648871218,2.204194648871218,13600.0
2000-09-12,2.2153555082663687,2.2320961870957303,2.204194984757034,2.2320961870957303,7200.0
2000-09-13,2.193035425865005,2.2041959542833527,2.187455268090518,2.187455268090518,49200.0
2000-09-14,2.187455268090518,2.187455268090518,2.187455268090518,2.187455268090518,0.0
2000-09-15,2.204194648871218,2.204194648871218,2.204194648871218,2.204194648871218,1200.0
2000-09-18,2.204194648871218,2.204194648871218,2.204194648871218,2.204194648871218,221200.0
2000-09-19,2.2041959542833527,2.2041959542833527,2.1762947396721706,2.187455268090518,44000.0
2000-09-20,2.1986718559164737,2.1986718559164737,2.1874540997920278,2.1874540997920278,44800.0
2000-09-21,2.1874540997920278,2.2211071542044665,2.1874540997920278,2.1874540997920278,13200.0
2000-09-22,2.215498170432456,2.215498170432456,2.215498170432456,2.215498170432456,4000.0
2000-09-25,2.20988940303631,2.20988940303631,2.20988940303631,2.20988940303631,1200.0
2000-09-26,2.204280635640164,2.204280635640164,2.204280635640164,2.204280635640164,4000.0
2000-09-27,2.1930628708738,2.1930628708738,2.1874540997920278,2.1874540997920278,20000.0
2000-09-28,2.1930629118690925,2.243542708392281,2.1874541406824743,2.243542708392281,21200.0
2000-09-29,2.193063568167268,2.193063568167268,2.193063568167268,2.193063568167268,400.0
2000-10-02,2.193063568167268,2.193063568167268,2.193063568167268,2.193063568167268,0.0
2000-10-03,2.215498170432456,2.215498170432456,2.215498170432456,2.215498170432456,2000.0
2000-10-04,2.1930628708738,2.215498383122694,2.1874540997920278,2.1874540997920278,46400.0
2000-10-05,2.2154983918085898,2.2154983918085898,2.1874541083679757,2.204280635640164,10000.0
2000-10-06,2.1874538897940705,2.215498170432456,2.1874538897940705,2.215498170432456,82000.0
2000-10-10,2.243542708392281,2.243542708392281,2.243542708392281,2.243542708392281,3600.0
2000-10-11,2.2154976569471088,2.243541931085679,2.176235630360942,2.176235630360942,154400.0
2000-10-12,2.1930628708738,2.1930628708738,2.1874540997920278,2.1874540997920278,53200.0
2000-10-13,2.204280635640164,2.204280635640164,2.204280635640164,2.204280635640164,1600.0
2000-10-16,2.237933937205664,2.243542708392281,2.237933937205664,2.243542708392281,19600.0
2000-10-17,2.1874546011657867,2.237934408315532,2.1874546011657867,2.237934408315532,8000.0
2000-10-18,2.187454795302164,2.193063568167268,2.187454795302164,2.193063568167268,9200.0
2000-10-19,2.204280635640164,2.204280635640164,2.204280635640164,2.204280635640164,2400.0
2000-10-20,2.204280635640164,2.204280635640164,2.204280635640164,2.204280635640164,1200.0
2000-10-23,2.2435426752492056,2.2435426752492056,2.204280635640164,2.204280635640164,9200.0
2000-10-24,2.204280635640164,2.204280635640164,2.204280635640164,2.204280635640164,0.0
2000-10-25,2.243542708392281,2.243542708392281,2.243542708392281,2.243542708392281,24800.0
2000-10-26,2.243542708392281,2.243542708392281,2.243542708392281,2.243542708392281,4400.0
2000-10-27,2.2996310833328373,2.2996310833328373,2.2996310833328373,2.2996310833328373,800.0
2000-10-30,2.2996310833328373,2.2996310833328373,2.2996310833328373,2.2996310833328373,0.0
2000-10-31,2.2996310833328373,2.2996310833328373,2.2996310833328373,2.2996310833328373,0.0
2000-11-01,2.2996310833328373,2.2996310833328373,2.2996310833328373,2.2996310833328373,0.0
2000-11-02,2.243542708392281,2.243542708392281,2.243542708392281,2.243542708392281,2800.0
2000-11-03,2.20988940303631,2.2267159286511284,2.20988940303631,2.20988940303631,2800.0
2000-11-06,2.20988940303631,2.20988940303631,2.20988940303631,2.20988940303631,0.0
2000-11-07,2.20988940303631,2.2603689798807647,2.20988940303631,2.20988940303631,3600.0
2000-11-08,2.20988940303631,2.20988940303631,2.20988940303631,2.20988940303631,400.0
2000-11-09,2.0191880275353595,2.260368776921022,2.0191880275353595,2.260368776921022,1200.0
2000-11-10,2.260368776921022,2.260368776921022,2.260368776921022,2.260368776921022,4000.0
2000-11-13,2.2267175715722325,2.2267175715722325,2.198673270202207,2.198673270202207,4000.0
2000-11-14,2.260368776921022,2.260368776921022,2.260368776921022,2.260368776921022,800.0
2000-11-15,2.260368776921022,2.260368776921022,2.260368776921022,2.260368776921022,0.0
2000-11-16,2.260368776921022,2.260368776921022,2.260368776921022,2.260368776921022,0.0
2000-11-17,2.2435426752492056,2.2435426752492056,2.204280635640164,2.204280635640164,160800.0
2000-11-20,2.204280635640164,2.204280635640164,2.204280635640164,2.204280635640164,0.0
2000-11-21,2.2603692359130423,2.2603692359130423,2.243542708392281,2.243542708392281,4800.0
2000-11-22,2.2042797810969,2.271586078053616,2.2042797810969,2.271586078053616,24000.0
2000-11-23,2.204280626998247,2.204280626998247,2.1874540997920278,2.1874540997920278,7600.0
2000-11-24,2.1874541406824743,2.243542708392281,2.1874541406824743,2.243542708392281,184400.0
2000-11-27,2.1874540997920278,2.1874540997920278,2.1874540997920278,2.1874540997920278,5200.0
2000-11-28,2.2435426664533606,2.2435426664533606,2.1874540997920278,2.1874540997920278,97200.0
2000-11-29,2.1874540997920278,2.1874540997920278,2.1874540997920278,2.1874540997920278,0.0
2000-11-30,2.1874540530897333,2.1874540530897333,2.136974258587919,2.136974258587919,6400.0
2000-12-01,2.136974258587919,2.136974258587919,2.136974258587919,2.136974258587919,0.0
2000-12-04,2.1874538897940705,2.215498170432456,2.1874538897940705,2.215498170432456,5600.0
2000-12-05,2.2379346069319856,2.2379346069319856,2.193063568167268,2.193063568167268,5200.0
2000-12-06,2.237934408315532,2.237934408315532,2.1930633735331138,2.237934408315532,13200.0
2000-12-07,2.243542708392281,2.243542708392281,2.243542708392281,2.243542708392281,163200.0
2000-12-08,2.193063568167268,2.193063568167268,2.193063568167268,2.193063568167268,2800.0
2000-12-11,2.198673270202207,2.198673270202207,2.198673270202207,2.198673270202207,1200.0
2000-12-12,2.2099466496623745,2.2099466496623745,2.2099466496623745,2.2099466496623745,0.0
2000-12-13,2.255047878273086,2.255047878273086,2.255047878273086,2.255047878273086,6400.0
2000-12-14,2.271962336197291,2.271962336197291,2.198673270202207,2.198673270202207,22800.0
2000-12-15,2.198673270202207,2.198673270202207,2.198673270202207,2.198673270202207,61600.0
2000-12-18,2.1986718074749265,2.2155846245207984,2.1986718074749265,2.2155846245207984,90000.0
2000-12-19,2.243772395875635,2.255047677273624,2.243772395875635,2.243772395875635,166800.0
2000-12-20,2.271960491841555,2.271960491841555,2.1986714853417832,2.243772395875635,6000.0
2000-12-21,2.2437735542342887,2.249411305372852,2.2437735542342887,2.249411305372852,3200.0
2000-12-22,2.255048841453198,2.255048841453198,2.1986726204168683,2.249411305372852,7200.0
2000-12-27,2.243772395875635,2.243772395875635,2.243772395875635,2.243772395875635,1200.0
2000-12-28,2.243772395875635,2.243772395875635,2.243772395875635,2.243772395875635,2800.0
2000-12-29,2.2437735542342887,2.255048841453198,2.2437735542342887,2.249411305372852,11600.0
2001-01-02,2.249411305372852,2.249411305372852,2.249411305372852,2.249411305372852,2800.0
2001-01-03,2.40162611186388,2.40162611186388,2.3959885777043035,2.40162611186388,14000.0
2001-01-04,2.4749145027227644,2.520015405801346,2.469276755426648,2.520015405801346,30800.0
2001-01-05,2.508740213144711,2.508740213144711,2.480552120862187,2.4918274007868115,14400.0
2001-01-08,2.491827901559027,2.491827901559027,2.480552619368455,2.480552619368455,15200.0
2001-01-09,2.480553422405809,2.480553422405809,2.452365315333016,2.452365315333016,44400.0
2001-01-10,2.4241758528612825,2.441088664637073,2.4241758528612825,2.441088664637073,2400.0
2001-01-11,2.435451188154978,2.435451188154978,2.424175908360292,2.424175908360292,4400.0
2001-01-12,2.480552619368455,2.480552619368455,2.480552619368455,2.480552619368455,4000.0
2001-01-15,2.5482040974537643,2.5482040974537643,2.480552619368455,2.480552619368455,40400.0
2001-01-16,2.441089239230515,2.480552619368455,2.441089239230515,2.480552619368455,11600.0
2001-01-17,2.480552619368455,2.480552619368455,2.480552619368455,2.480552619368455,0.0
2001-01-18,2.424175908360292,2.424175908360292,2.424175908360292,2.424175908360292,4000.0
2001-01-19,2.480552619368455,2.480552619368455,2.480552619368455,2.480552619368455,20400.0
2001-01-22,2.458001187254155,2.458001187254155,2.458001187254155,2.458001187254155,400.0
2001-01-23,2.458002054987312,2.480552619368455,2.458002054987312,2.480552619368455,32000.0
2001-01-24,2.480552619368455,2.480552619368455,2.480552619368455,2.480552619368455,2800.0
2001-01-25,2.480552619368455,2.480552619368455,2.480552619368455,2.480552619368455,2400.0
2001-01-26,2.4636396097678186,2.4636396097678186,2.395988137005456,2.395988137005456,604000.0
2001-01-29,2.401626636578712,2.452365315333016,2.401626636578712,2.452365315333016,1600.0
2001-01-30,2.395988137005456,2.395988137005456,2.395988137005456,2.395988137005456,1200.0
2001-01-31,2.2618134029656725,2.36216319936634,2.260685852999579,2.3283373455580305,36400.0
2001-02-01,2.2561743332608097,2.311422953663362,2.2561743332608097,2.311422953663362,8800.0
2001-02-02,2.3114245175139985,2.3114245175139985,2.266323594330236,2.266323594330236,6800.0
2001-02-05,2.311424048509972,2.311424048509972,2.260685385812114,2.260685385812114,18000.0
2001-02-06,2.260685385812114,2.260685385812114,2.260685385812114,2.260685385812114,0.0
2001-02-07,2.260685385812114,2.260685385812114,2.260685385812114,2.260685385812114,0.0
2001-02-08,2.336230136504307,2.336230136504307,2.336230136504307,2.336230136504307,1600.0
2001-02-09,2.311422953663362,2.367799123264908,2.2550467840618165,2.311422953663362,12800.0
2001-02-12,2.311422953663362,2.311422953663362,2.311422953663362,2.311422953663362,0.0
2001-02-13,2.261813027515738,2.261813027515738,2.261813027515738,2.261813027515738,4000.0
2001-02-14,2.3373575214623905,2.3373575214623905,2.266323594330236,2.266323594330236,7200.0
2001-02-15,2.266323594330236,2.266323594330236,2.266323594330236,2.266323594330236,0.0
2001-02-16,2.288874091805743,2.288874091805743,2.288874091805743,2.288874091805743,1200.0
2001-02-19,2.3452496802697955,2.3452496802697955,2.260685385812114,2.260685385812114,1600.0
2001-02-20,2.2832364222051185,2.3283373455580305,2.266323602830047,2.3283373455580305,3200.0
2001-02-21,2.339612827955482,2.339612827955482,2.339612827955482,2.339612827955482,800.0
2001-02-22,2.333973948784109,2.333973948784109,2.322698669720512,2.322698669720512,1600.0
2001-02-23,2.2775984430790666,2.2775984430790666,2.255047878273086,2.255047878273086,4000.0
2001-02-26,2.266322958671613,2.266322958671613,2.243772395875635,2.243772395875635,10400.0
2001-02-27,2.227987329540784,2.255047878273086,2.227987329540784,2.255047878273086,1600.0
2001-02-28,2.2268613890509528,2.2268613890509528,2.198673270202207,2.198673270202207,8400.0
2001-03-01,2.19980082076315,2.19980082076315,2.198673270202207,2.198673270202207,34400.0
2001-03-02,2.210005661034055,2.210005661034055,2.153338849212669,2.153338849212669,880000.0
2001-03-05,2.261005733258377,2.261005733258377,2.261005733258377,2.261005733258377,800.0
2001-03-06,2.266671923246534,2.2950053222871163,2.266671923246534,2.2950053222871163,264000.0
2001-03-07,2.376605701683622,2.376605701683622,2.3686723836443884,2.3686723836443884,10000.0
2001-03-08,2.380006821480396,2.380006821480396,2.2950065778560966,2.351673406938963,20000.0
2001-03-09,2.351673406938963,2.351673406938963,2.351673406938963,2.351673406938963,2000.0
2001-03-12,2.3233381963145483,2.3233381963145483,2.3233381963145483,2.3233381963145483,22400.0
2001-03-13,2.312004796026029,2.3233381963145483,2.2950048036765662,2.3233381963145483,177600.0
2001-03-14,2.323338073073604,2.323338073073604,2.317671481313243,2.317671481313243,261600.0
2001-03-15,2.3233381963145483,2.3233381963145483,2.3176716042536043,2.3233381963145483,170000.0
2001-03-16,2.300673174297664,2.380006821480396,2.278006572364596,2.351673406938963,362000.0
2001-03-19,2.3686723836443884,2.3686723836443884,2.3686723836443884,2.3686723836443884,11600.0
2001-03-20,2.3686719443022337,2.3800053463276027,2.3686719443022337,2.3800053463276027,110800.0
2001-03-21,2.380005515972096,2.380005515972096,2.3460055236391666,2.3460055236391666,32400.0
2001-03-22,2.346005618366618,2.346005618366618,2.295005411641248,2.340338808637861,26800.0
2001-03-23,2.3403387175187103,2.3403387175187103,2.2950053222871163,2.2950053222871163,1600.0
2001-03-26,2.3233381963145483,2.3233381963145483,2.3233381963145483,2.3233381963145483,1200.0
2001-03-27,2.3460055236391666,2.3460055236391666,2.3460055236391666,2.3460055236391666,10800.0
2001-03-28,2.3403387175187103,2.3460055270268345,2.2950053222871163,2.2950053222871163,30000.0
2001-03-29,2.2950053222871163,2.2950053222871163,2.2950053222871163,2.2950053222871163,0.0
2001-03-30,2.238339748773229,2.351673406938963,2.238339748773229,2.351673406938963,9600.0
2001-04-02,2.351671949347512,2.3800053463276027,2.351671949347512,2.3800053463276027,140400.0
2001-04-03,2.380005861990385,2.4650060713471853,2.380005861990385,2.4650060713471853,37200.0
2001-04-04,2.35167184196238,2.4366720290212607,2.35167184196238,2.4366720290212607,14000.0
2001-04-05,2.3800052376486733,2.4366720290212607,2.3800052376486733,2.4366720290212607,12000.0
2001-04-06,2.43553866725381,2.4366720290212607,2.43553866725381,2.4366720290212607,14400.0
2001-04-09,2.4366720290212607,2.4366720290212607,2.4366720290212607,2.4366720290212607,8000.0
2001-04-10,2.492204629732884,2.492204629732884,2.442337809383773,2.442337809383773,20400.0
2001-04-11,2.4366723531369123,2.4933391520470733,2.4366723531369123,2.482005749031704,208400.0
2001-04-12,2.482005749031704,2.482005749031704,2.482005749031704,2.482005749031704,14000.0
2001-04-16,2.4933394744661177,2.4933394744661177,2.4650060713471853,2.4650060713471853,1600.0
2001-04-17,2.4650063216619835,2.4650063216619835,2.409472871849606,2.409472871849606,21600.0
2001-04-18,2.4366709438558183,2.470670917070904,2.4366709438558183,2.470670917070904,117200.0
2001-04-19,2.4820060084938818,2.493339412694014,2.4820060084938818,2.493339412694014,12400.0
2001-04-20,2.482005749031704,2.482005749031704,2.482005749031704,2.482005749031704,10000.0
2001-04-23,2.482005749031704,2.482005749031704,2.482005749031704,2.482005749031704,1200.0
2001-04-24,2.482005749031704,2.482005749031704,2.482005749031704,2.482005749031704,0.0
2001-04-25,2.4593388320369582,2.4593388320369582,2.4366720290212607,2.4366720290212607,12400.0
2001-04-26,2.4366720290212607,2.4366720290212607,2.4366720290212607,2.4366720290212607,0.0
2001-04-27,2.4366720290212607,2.4366720290212607,2.4366720290212607,2.4366720290212607,1200.0
2001-04-30,2.3800053463276027,2.4253387382624148,2.3800053463276027,2.3800053463276027,9600.0
2001-05-01,2.436672951829184,2.436672951829184,2.238339106912853,2.238339106912853,800.0
2001-05-02,2.380006111089203,2.476339735009494,2.380006111089203,2.476339735009494,90000.0
2001-05-03,2.465005950160148,2.465005950160148,2.4083391467081903,2.4638725881511045,22400.0
2001-05-04,2.3800053463276027,2.3800053463276027,2.3800053463276027,2.3800053463276027,2000.0
2001-05-07,2.402672673652221,2.402672673652221,2.402672673652221,2.402672673652221,1600.0
2001-05-08,2.419672584996439,2.419672584996439,2.419672584996439,2.419672584996439,400.0
2001-05-09,2.482005749031704,2.482005749031704,2.482005749031704,2.482005749031704,400.0
2001-05-10,2.4593398236652755,2.476339824698277,2.4593398236652755,2.4593398236652755,58800.0
2001-05-11,2.482006419653697,2.482006419653697,2.40833960439953,2.4593398236652755,42800.0
2001-05-14,2.482005749031704,2.482005749031704,2.482005749031704,2.482005749031704,24000.0
2001-05-15,2.486539196704525,2.4933391520470733,2.482005749031704,2.482005749031704,86000.0
2001-05-16,2.4650064073970874,2.521673221360239,2.4650064073970874,2.521673221360239,19600.0
2001-05-17,2.521673221360239,2.521673221360239,2.521673221360239,2.521673221360239,0.0
2001-05-18,2.491070987466579,2.491070987466579,2.470670917070904,2.470670917070904,10800.0
2001-05-22,2.4706726042937497,2.493339412694014,2.4706726042937497,2.493339412694014,50000.0
2001-05-23,2.493338808418656,2.5386721980656644,2.493338808418656,2.5386721980656644,16000.0
2001-05-24,2.550006819732736,2.833340910814151,2.550006819732736,2.833340910814151,31600.0
2001-05-25,2.8050056125673497,2.8050056125673497,2.7200054424895512,2.7200054424895512,7200.0
2001-05-28,2.7200054424895512,2.7200054424895512,2.7200054424895512,2.7200054424895512,2000.0
2001-05-29,2.635005418449064,2.635005418449064,2.635005418449064,2.635005418449064,1200.0
2001-05-30,2.6066720268528374,2.635005418449064,2.6066720268528374,2.635005418449064,10400.0
2001-05-31,2.7143396645756472,2.7143396645756472,2.663339460774988,2.663339460774988,4000.0
2001-06-01,2.7200054424895512,2.7200054424895512,2.7200054424895512,2.7200054424895512,27200.0
2001-06-04,2.7313867727302985,2.7313867727302985,2.7313867727302985,2.7313867727302985,25200.0
2001-06-05,2.7313867727302985,2.733662980471308,2.7313867727302985,2.7313867727302985,10800.0
2001-06-06,2.6744833927623395,2.6744833927623395,2.6744833927623395,2.6744833927623395,4000.0
2001-06-07,2.646030884969417,2.816742554967444,2.646030884969417,2.646030884969417,17600.0
2001-06-08,2.646030884969417,2.646030884969417,2.646030884969417,2.646030884969417,3200.0
2001-06-11,2.787152930947004,2.787152930947004,2.787152930947004,2.787152930947004,1600.0
2001-06-12,2.7313867727302985,2.7313867727302985,2.7313867727302985,2.7313867727302985,2000.0
2001-06-13,2.646030884969417,2.646030884969417,2.646030884969417,2.646030884969417,2000.0
2001-06-14,2.702934965916469,2.702934965916469,2.702934965916469,2.702934965916469,2000.0
2001-06-15,2.657412215210164,2.657412215210164,2.6460313916169347,2.657412215210164,52800.0
2001-06-18,2.646030884969417,2.646030884969417,2.646030884969417,2.646030884969417,400.0
2001-06-19,2.646030884969417,2.646030884969417,2.646030884969417,2.646030884969417,24000.0
2001-06-20,2.646031883800435,2.646031883800435,2.589127972320856,2.589127972320856,28400.0
2001-06-21,2.6175790781555888,2.6175790781555888,2.6175790781555888,2.6175790781555888,69600.0
2001-06-22,2.6175790781555888,2.6175790781555888,2.6175790781555888,2.6175790781555888,0.0
2001-06-25,2.5606747635488376,2.566365065083844,2.5606747635488376,2.5606747635488376,63600.0
2001-06-26,2.56067436833066,2.5663646689874167,2.509460794135624,2.515151311863437,423600.0
2001-06-27,2.5606747635488376,2.5606747635488376,2.5606747635488376,2.5606747635488376,184400.0
2001-06-28,2.560675224996149,2.6972446571577287,2.560675224996149,2.628959941076938,7600.0
2001-06-29,2.56067542510533,2.623269626446113,2.56067542510533,2.623269626446113,7200.0
2001-07-03,2.6289594673243584,2.6289594673243584,2.5606747635488376,2.5606747635488376,12000.0
2001-07-04,2.5606747635488376,2.5606747635488376,2.5606747635488376,2.5606747635488376,400.0
2001-07-05,2.6175793234410047,2.628960146522368,2.6175793234410047,2.623269626446113,27200.0
2001-07-06,2.623269626446113,2.623269626446113,2.623269626446113,2.623269626446113,16000.0
2001-07-09,2.6175790781555888,2.6175790781555888,2.6175790781555888,2.6175790781555888,1600.0
2001-07-10,2.6175790781555888,2.674482971158972,2.6118887756837004,2.6175790781555888,24000.0
2001-07-11,2.6744841550055325,2.6744841550055325,2.611889931823254,2.611889931823254,8000.0
2001-07-12,2.6175790781555888,2.6175790781555888,2.6175790781555888,2.6175790781555888,5600.0
2001-07-13,2.5606747635488376,2.5606747635488376,2.5037708799144203,2.5606747635488376,166400.0
2001-07-16,2.5094611814494256,2.5606747635488376,2.5094611814494256,2.5606747635488376,202800.0
2001-07-17,2.503770682601785,2.5322226221768056,2.503770682601785,2.503770682601785,740800.0
2001-07-18,2.503771577631784,2.5322235273775995,2.4923907543192287,2.4923907543192287,18000.0
2001-07-19,2.503770682601785,2.503770682601785,2.503770682601785,2.503770682601785,800.0
2001-07-20,2.503770830249485,2.503770830249485,2.481009190418783,2.481009190418783,30800.0
2001-07-23,2.500357359336817,2.500357359336817,2.4468677699532235,2.4468677699532235,22000.0
2001-07-24,2.3899634553464737,2.3899634553464737,2.3899634553464737,2.3899634553464737,6400.0
2001-07-25,2.446865927753986,2.446865927753986,2.3899620689690098,2.395652368019109,30800.0
2001-07-26,2.444593092791022,2.444593092791022,2.444593092791022,2.444593092791022,113200.0
2001-07-27,2.4753198872592863,2.503771839986405,2.4753198872592863,2.49808153626945,3200.0
2001-07-30,2.549293742507603,2.549293742507603,2.4866995622709878,2.503770682601785,102000.0
2001-07-31,2.503770682601785,2.503770682601785,2.503770682601785,2.503770682601785,0.0
2001-08-01,2.52653232109023,2.5322226221768056,2.503770682601785,2.503770682601785,6800.0
2001-08-02,2.5322232386505155,2.6175790781555888,2.5322232386505155,2.6175790781555888,138400.0
2001-08-03,2.646031441775506,2.6744833927623395,2.646031441775506,2.6744833927623395,6000.0
2001-08-07,2.6744833927623395,2.6744833927623395,2.6744833927623395,2.6744833927623395,1200.0
2001-08-08,2.7313867727302985,2.7313867727302985,2.7313867727302985,2.7313867727302985,46800.0
2001-08-09,2.7313867727302985,2.7313867727302985,2.7313867727302985,2.7313867727302985,0.0
2001-08-10,2.7200068444477403,2.7200068444477403,2.7200068444477403,2.7200068444477403,1600.0
2001-08-13,2.7086251294624315,2.7313867727302985,2.7086251294624315,2.7313867727302985,3200.0
2001-08-14,2.816743127810575,2.816743127810575,2.816743127810575,2.816743127810575,2000.0
2001-08-15,2.788290663828846,2.788290663828846,2.7313867727302985,2.7313867727302985,65600.0
2001-08-16,2.7712186967362107,2.7712186967362107,2.759837878565031,2.759837878565031,12400.0
2001-08-17,2.759839600017094,2.788291554656445,2.759839600017094,2.788291554656445,46400.0
2001-08-20,2.759839600017094,2.788291554656445,2.759839600017094,2.788291554656445,15600.0
2001-08-21,2.788291554656445,2.788291554656445,2.788291554656445,2.788291554656445,2800.0
2001-08-22,2.788291554656445,2.788291554656445,2.788291554656445,2.788291554656445,0.0
2001-08-23,2.776910691735095,2.776910691735095,2.776910691735095,2.776910691735095,4000.0
2001-08-24,2.788291554656445,2.788291554656445,2.788291554656445,2.788291554656445,7200.0
2001-08-27,2.788291554656445,2.788291554656445,2.788291554656445,2.788291554656445,800.0
2001-08-28,2.788291554656445,2.788291554656445,2.788291554656445,2.788291554656445,800.0
2001-08-29,2.731386912926117,2.731386912926117,2.702934965916469,2.702934965916469,4000.0
2001-08-30,2.77121897514608,2.77121897514608,2.77121897514608,2.77121897514608,800.0
2001-08-31,2.731386186354552,2.765528426855555,2.731386186354552,2.765528426855555,2800.0
2001-09-04,2.788290663828846,2.788290663828846,2.7313867727302985,2.7313867727302985,82400.0
2001-09-05,2.731387361552737,2.845195168284101,2.731387361552737,2.845195168284101,14000.0
2001-09-06,2.759837878565031,2.759837878565031,2.759837878565031,2.759837878565031,2400.0
2001-09-07,2.8338147726821474,2.8338147726821474,2.8338147726821474,2.8338147726821474,400.0
2001-09-10,2.8338147726821474,2.8338147726821474,2.8338147726821474,2.8338147726821474,0.0
2001-09-11,2.8338147726821474,2.8338147726821474,2.8338147726821474,2.8338147726821474,0.0
2001-09-13,2.8110524011955387,2.8110524011955387,2.6175790781555888,2.6175790781555888,4000.0
2001-09-14,2.6175790781555888,2.6175790781555888,2.6175790781555888,2.6175790781555888,0.0
2001-09-17,2.389964241542634,2.4184161967990936,2.389964241542634,2.4184161967990936,9200.0
2001-09-18,2.503770682601785,2.503770682601785,2.503770682601785,2.503770682601785,1200.0
2001-09-19,2.503771292148824,2.6175790781555888,2.503771292148824,2.6175790781555888,20400.0
2001-09-20,2.560674365200212,2.560674365200212,2.4525569162855585,2.4525569162855585,8800.0
2001-09-21,2.424106122474033,2.503771671580043,2.424106122474033,2.4468677699532235,22000.0
2001-09-24,2.418282349624811,2.418282349624811,2.401131454282741,2.401131454282741,14800.0
2001-09-25,2.401131454282741,2.401131454282741,2.401131454282741,2.401131454282741,2400.0
2001-09-26,2.4011312605161628,2.4011312605161628,2.3439614685991117,2.3439614685991117,35600.0
2001-09-27,2.2867921221224714,2.486886432808188,2.2867921221224714,2.486886432808188,388800.0
2001-09-28,2.4583020557284003,2.4583020557284003,2.429717148103652,2.429717148103652,3200.0
2001-10-01,2.429717148103652,2.429717148103652,2.429717148103652,2.429717148103652,14800.0
2001-10-02,2.429717148103652,2.429717148103652,2.429717148103652,2.429717148103652,0.0
2001-10-03,2.3439614685991117,2.4011312605161628,2.3439614685991117,2.3439614685991117,6400.0
2001-10-04,2.458301214471057,2.458301214471057,2.3782634132773497,2.3782634132773497,6000.0
2001-10-05,2.4011323497257804,2.481170181950859,2.4011323497257804,2.481170181950859,1200.0
2001-10-09,2.4011314187856843,2.458301214471057,2.3782634132773497,2.3782634132773497,12400.0
2001-10-10,2.355395665337896,2.36682966828373,2.355395665337896,2.36111255776808,12800.0
2001-10-11,2.3896982515889897,2.3896982515889897,2.3896982515889897,2.3896982515889897,6800.0
2001-10-12,2.401132258341055,2.401132258341055,2.372547350503661,2.3896982515889897,32400.0
2001-10-15,2.401132067991347,2.401132067991347,2.372547162420021,2.372547162420021,18000.0
2001-10-16,2.3954151741112906,2.3954151741112906,2.372547162420021,2.372547162420021,9200.0
2001-10-17,2.429717148103652,2.429717148103652,2.429717148103652,2.429717148103652,400.0
2001-10-18,2.36111255776808,2.36111255776808,2.36111255776808,2.36111255776808,4800.0
2001-10-19,2.372547162420021,2.372547162420021,2.372547162420021,2.372547162420021,800.0
2001-10-22,2.423999460129145,2.423999460129145,2.401131454282741,2.401131454282741,4000.0
2001-10-23,2.414853092096419,2.429717148103652,2.414853092096419,2.429717148103652,26400.0
2001-10-24,2.429717148103652,2.429717148103652,2.429717148103652,2.429717148103652,27200.0
2001-10-25,2.429717148103652,2.429717148103652,2.429717148103652,2.429717148103652,2000.0
2001-10-26,2.372546556017471,2.401131454282741,2.372546556017471,2.401131454282741,2000.0
2001-10-29,2.401131454282741,2.401131454282741,2.401131454282741,2.401131454282741,0.0
2001-10-30,2.401131454282741,2.401131454282741,2.401131454282741,2.401131454282741,0.0
2001-10-31,2.3496781867758365,2.3496781867758365,2.3496781867758365,2.3496781867758365,4000.0
2001-11-01,2.3496781867758365,2.3496781867758365,2.3496781867758365,2.3496781867758365,0.0
2001-11-02,2.401131454282741,2.401131454282741,2.401131454282741,2.401131454282741,40800.0
2001-11-05,2.401131454282741,2.401131454282741,2.401131454282741,2.401131454282741,0.0
2001-11-06,2.3439614685991117,2.3439614685991117,2.3439614685991117,2.3439614685991117,13200.0
2001-11-07,2.343961332603671,2.343961332603671,2.286791544003582,2.332527331266566,208800.0
2001-11-08,2.372546226903716,2.372546226903716,2.332527331266566,2.332527331266566,424000.0
2001-11-09,2.3439614685991117,2.3439614685991117,2.3439614685991117,2.3439614685991117,2000.0
2001-11-12,2.3382445766415856,2.3439614685991117,2.3382445766415856,2.3439614685991117,1600.0
2001-11-13,2.3439614685991117,2.3439614685991117,2.3439614685991117,2.3439614685991117,4000.0
2001-11-14,2.4297172323298226,2.458302140945467,2.4011323237141773,2.458302140945467,34800.0
2001-11-15,2.4297163525480125,2.4354332449668803,2.401131454282741,2.401131454282741,76000.0
2001-11-16,2.452583787150854,2.452583787150854,2.452583787150854,2.452583787150854,800.0
2001-11-19,2.452583787150854,2.452583787150854,2.452583787150854,2.452583787150854,0.0
2001-11-20,2.452583787150854,2.452583787150854,2.452583787150854,2.452583787150854,0.0
2001-11-21,2.4354339744001487,2.43657739684348,2.4354339744001487,2.43657739684348,8000.0
2001-11-22,2.4411497100246256,2.5143269604481064,2.4411497100246256,2.5143269604481064,1600.0
2001-11-23,2.509753832985377,2.5154707246709083,2.509753832985377,2.5154707246709083,4400.0
2001-11-26,2.5154707246709083,2.5154707246709083,2.5154707246709083,2.5154707246709083,15600.0
2001-11-27,2.5131851131469745,2.514328535661865,2.458302140945467,2.458302140945467,10800.0
2001-11-28,2.458302140945467,2.458302140945467,2.458302140945467,2.458302140945467,1200.0
2001-11-29,2.5040371799170926,2.5040371799170926,2.5017503355916157,2.502893757754354,48000.0
2001-11-30,2.514328535661865,2.514328535661865,2.458302140945467,2.458302140945467,7200.0
2001-12-03,2.5154707246709083,2.5154707246709083,2.5154707246709083,2.5154707246709083,205200.0
2001-12-04,2.5154707246709083,2.5154707246709083,2.5154707246709083,2.5154707246709083,0.0
2001-12-05,2.5669232911987185,2.5669232911987185,2.5669232911987185,2.5669232911987185,13200.0
2001-12-06,2.5154707246709083,2.5154707246709083,2.5154707246709083,2.5154707246709083,800.0
2001-12-07,2.5154707246709083,2.5154707246709083,2.5154707246709083,2.5154707246709083,330400.0
2001-12-10,2.5269574354355533,2.5269574354355533,2.5269574354355533,2.5269574354355533,0.0
2001-12-11,2.526956494780408,2.6131027389206496,2.526956494780408,2.5671581191954327,130000.0
2001-12-12,2.636076782792617,2.716479862089422,2.636076782792617,2.710736863240138,16400.0
2001-12-13,2.5843885491492853,2.696952975599379,2.5843885491492853,2.693507264412566,37600.0
2001-12-14,2.693506264648105,2.693506264648105,2.6705338428832754,2.6705338428832754,34800.0
2001-12-17,2.6705338428832754,2.6705338428832754,2.6705338428832754,2.6705338428832754,36000.0
2001-12-18,2.6705338428832754,2.6705338428832754,2.6705338428832754,2.6705338428832754,853600.0
2001-12-19,2.653305383024813,2.653305383024813,2.6418191689089463,2.6418191689089463,7600.0
2001-12-20,2.6418191689089463,2.6418191689089463,2.6418191689089463,2.6418191689089463,0.0
2001-12-21,2.6418191689089463,2.6418191689089463,2.6418191689089463,2.6418191689089463,10400.0
2001-12-24,2.6418191689089463,2.6418191689089463,2.6418191689089463,2.6418191689089463,0.0
2001-12-27,2.6418191689089463,2.6418191689089463,2.6418191689089463,2.6418191689089463,0.0
2001-12-28,2.6418191689089463,2.6418191689089463,2.6418191689089463,2.6418191689089463,0.0
2001-12-31,2.6418191689089463,2.6418191689089463,2.6418191689089463,2.6418191689089463,12000.0
2002-01-02,2.624590504720168,2.624590504720168,2.624590504720168,2.624590504720168,800.0
2002-01-03,2.545335115757721,2.561415682775344,2.545335115757721,2.5499296886663525,16800.0
2002-01-04,2.5671581191954327,2.5671581191954327,2.5671581191954327,2.5671581191954327,2000.0
2002-01-07,2.6131027922987142,2.6131027922987142,2.5901303724262323,2.5901303724262323,6800.0
2002-01-08,2.5901303724262323,2.5901303724262323,2.5901303724262323,2.5901303724262323,400.0
2002-01-09,2.5901303724262323,2.5901303724262323,2.5901303724262323,2.5901303724262323,0.0
2002-01-10,2.613104232283725,2.653305879673592,2.613104232283725,2.653305879673592,62800.0
2002-01-11,2.6418191689089463,2.6418191689089463,2.613103743159936,2.6418191689089463,39600.0
2002-01-14,2.613104494934617,2.613104494934617,2.613104494934617,2.613104494934617,2800.0
2002-01-15,2.6418191689089463,2.6418191689089463,2.6188467406772133,2.6418191689089463,10000.0
2002-01-16,2.6418191689089463,2.6418191689089463,2.6418191689089463,2.6418191689089463,20400.0
2002-01-17,2.67053380062567,2.699249217836699,2.67053380062567,2.699249217836699,6800.0
2002-01-18,2.7279652937692176,2.7279652937692176,2.7279652937692176,2.7279652937692176,2000.0
2002-01-21,2.7279652937692176,2.7279652937692176,2.7279652937692176,2.7279652937692176,800.0
2002-01-22,2.72796495169612,2.7337079481724453,2.72796495169612,2.7337079481724453,3200.0
2002-01-23,2.7337079481724453,2.7337079481724453,2.7337079481724453,2.7337079481724453,4000.0
2002-01-24,2.7337082421841004,2.756680668722641,2.7279652450901137,2.756680668722641,8000.0
2002-01-25,2.78539534269697,2.78539534269697,2.78539534269697,2.78539534269697,40000.0
2002-01-28,2.842826939620224,2.842826939620224,2.756680668722641,2.756680668722641,7200.0
2002-01-29,2.814111515987696,2.814111515987696,2.756680668722641,2.756680668722641,52800.0
2002-01-30,2.75668037224029,2.75668037224029,2.7337079481724453,2.7337079481724453,3200.0
2002-01-31,2.812962747553024,2.812962747553024,2.812962747553024,2.812962747553024,1200.0
2002-02-01,2.812962747553024,2.812962747553024,2.812962747553024,2.812962747553024,0.0
2002-02-04,2.756681218332171,2.756681218332171,2.7394520045338626,2.7394520045338626,2400.0
2002-02-05,2.739451458359384,2.756680668722641,2.739451458359384,2.756680668722641,1600.0
2002-02-06,2.756680668722641,2.756680668722641,2.756680668722641,2.756680668722641,0.0
2002-02-07,2.756680668722641,2.756680668722641,2.756680668722641,2.756680668722641,0.0
2002-02-08,2.756681423761677,2.7796538565922333,2.756681423761677,2.7796538565922333,800.0
2002-02-11,2.7796529715441207,2.812962747553024,2.7796529715441207,2.812962747553024,2800.0
2002-02-12,2.812962747553024,2.812962747553024,2.812962747553024,2.812962747553024,0.0
2002-02-13,2.812962747553024,2.812962747553024,2.812962747553024,2.812962747553024,0.0
2002-02-14,2.78539534269697,2.78539534269697,2.78539534269697,2.78539534269697,1200.0
2002-02-15,2.78539534269697,2.78539534269697,2.78539534269697,2.78539534269697,400.0
2002-02-18,2.78539534269697,2.78539534269697,2.78539534269697,2.78539534269697,1600.0
2002-02-19,2.812963570586291,2.8703944320986645,2.7853967833501136,2.8703944320986645,53600.0
2002-02-20,2.9060008988720822,2.9060008988720822,2.9060008988720822,2.9060008988720822,7600.0
2002-02-21,3.015119462127442,3.043834885576275,3.015119462127442,3.043834885576275,4400.0
2002-02-22,3.0495788457080315,3.0553220636603164,3.0495788457080315,3.0553220636603164,3600.0
2002-02-25,3.0553220636603164,3.0553220636603164,3.0553220636603164,3.0553220636603164,0.0
2002-02-26,3.1299823529177213,3.158697787348159,3.1024155621542664,3.158697787348159,39200.0
2002-02-27,3.187412128409113,3.244842977569637,3.187412128409113,3.244842977569637,88000.0
2002-02-28,3.2436943342966704,3.330989251310424,3.216127552989375,3.244842977569637,22800.0
2002-03-01,3.2875223534152163,3.2875223534152163,3.2644519331042146,3.2644519331042146,4000.0
2002-03-04,3.277140684475913,3.3451981823385504,3.2759871414594137,3.3451981823385504,14800.0
2002-03-05,3.3451981823385504,3.3451981823385504,3.3451981823385504,3.3451981823385504,1600.0
2002-03-06,3.345199274751347,3.345199274751347,3.299058639102786,3.30136572588919,2000.0
2002-03-07,3.345197578886982,3.345197578886982,3.316359668724163,3.316359668724163,12000.0
2002-03-08,3.3451981823385504,3.402874013068525,3.3451981823385504,3.3451981823385504,37200.0
2002-03-11,3.3451981823385504,3.3451981823385504,3.3451981823385504,3.3451981823385504,4000.0
2002-03-12,3.3451981823385504,3.3451981823385504,3.3451981823385504,3.3451981823385504,13600.0
2002-03-13,3.3913410658839407,3.3913410658839407,3.374038349122406,3.3913410658839407,21600.0
2002-03-14,3.374037396932033,3.374037396932033,3.374037396932033,3.374037396932033,800.0
2002-03-15,3.3913415001958858,3.431714657820505,3.3913415001958858,3.431714657820505,19200.0
2002-03-18,3.431713249871041,3.460551176340546,3.345199470462528,3.374037396932033,104800.0
2002-03-19,3.431713838064397,3.460551769476703,3.431713838064397,3.460551769476703,421200.0
2002-03-20,3.636511378258765,3.636511378258765,3.519204559605257,3.519204559605257,2000.0
2002-03-21,3.636511046778821,3.636511046778821,3.4605508348379104,3.4605508348379104,10400.0
2002-03-22,3.489877339194627,3.636510840841461,3.489877339194627,3.636510840841461,415200.0
2002-03-25,3.636510840841461,3.636510840841461,3.636510840841461,3.636510840841461,2000.0
2002-03-26,3.6365114854983873,3.6365114854983873,3.344417525286788,3.344417525286788,30000.0
2002-03-27,3.3432445536017075,3.3432445536017075,3.3432445536017075,3.3432445536017075,31200.0
2002-03-28,3.5192017861662306,3.5192017861662306,3.372568378409304,3.372568378409304,2800.0
2002-04-01,3.5778592190113967,3.5778592190113967,3.5778592190113967,3.5778592190113967,2400.0
2002-04-02,3.519204559605257,3.519204559605257,3.519204559605257,3.519204559605257,3600.0
2002-04-03,3.519204559605257,3.519204559605257,3.460551150278503,3.519204559605257,26000.0
2002-04-04,3.530935286219608,3.5485312642686337,3.519204559605257,3.519204559605257,18000.0
2002-04-05,3.519203557378948,3.5485302536904397,3.519203557378948,3.5485302536904397,8000.0
2002-04-08,3.5485302536904397,3.5485302536904397,3.5485302536904397,3.5485302536904397,800.0
2002-04-09,3.542666012833959,3.542666012833959,3.519204559605257,3.519204559605257,36000.0
2002-04-10,3.519203946126215,3.5426653952650407,3.519203946126215,3.5426653952650407,24400.0
2002-04-11,3.519204559605257,3.519204559605257,3.519204559605257,3.519204559605257,17600.0
2002-04-12,3.519204559605257,3.519204559605257,3.519204559605257,3.519204559605257,2000.0
2002-04-15,3.519204559605257,3.519204559605257,3.519204559605257,3.519204559605257,400.0
2002-04-16,3.519204559605257,3.519204559605257,3.519204559605257,3.519204559605257,0.0
2002-04-17,3.548530490372986,3.5661264645845225,3.5192037921054404,3.5661264645845225,102400.0
2002-04-18,3.5661264645845225,3.5661264645845225,3.5661264645845225,3.5661264645845225,7200.0
2002-04-19,3.636510840841461,3.636510840841461,3.636510840841461,3.636510840841461,10800.0
2002-04-22,3.5778592190113967,3.5778592190113967,3.5778592190113967,3.5778592190113967,2000.0
2002-04-23,3.6071851467562777,3.6071851467562777,3.6071851467562777,3.6071851467562777,800.0
2002-04-24,3.6071851467562777,3.6071851467562777,3.6071851467562777,3.6071851467562777,0.0
2002-04-25,3.6071851467562777,3.6071851467562777,3.6071851467562777,3.6071851467562777,1600.0
2002-04-26,3.54853172973585,3.6071851467562777,3.54853172973585,3.6071851467562777,2400.0
2002-04-29,3.6071851467562777,3.6071851467562777,3.6071851467562777,3.6071851467562777,0.0
2002-04-30,3.607184140512093,3.636510840841461,3.607184140512093,3.636510840841461,1139200.0
2002-05-01,3.577856950001931,3.577856950001931,3.5485302536904397,3.5485302536904397,1200.0
2002-05-02,3.548532504101468,3.5778592190113967,3.548532504101468,3.5778592190113967,8800.0
2002-05-03,3.630646057797901,3.630646057797901,3.577857900909436,3.601319353692086,75200.0
2002-05-06,3.601320680437371,3.6071859339213264,3.548532504101468,3.5778592190113967,36000.0
2002-05-07,3.5778592190113967,3.5778592190113967,3.5778592190113967,3.5778592190113967,12000.0
2002-05-08,3.5778592190113967,3.5778592190113967,3.5778592190113967,3.5778592190113967,400.0
2002-05-09,3.636509598279033,3.7831430498225433,3.636509598279033,3.7831430498225433,13200.0
2002-05-10,3.8476648697317857,3.988433189445541,3.8476648697317857,3.988433189445541,12400.0
2002-05-13,4.017756623050158,4.017756623050158,3.871123169654167,3.871123169654167,546800.0
2002-05-14,3.988433189445541,3.988433189445541,3.988433189445541,3.988433189445541,2000.0
2002-05-15,3.929777128081212,3.929777128081212,3.929777128081212,3.929777128081212,400.0
2002-05-16,3.929777128081212,3.929777128081212,3.929777128081212,3.929777128081212,1200.0
2002-05-17,4.017756546933741,4.017756546933741,4.017756546933741,4.017756546933741,400.0
2002-05-21,3.9825655271037648,3.9825655271037648,3.9825655271037648,3.9825655271037648,800.0
2002-05-22,3.970834322065224,3.982565268553408,3.929777128081212,3.929777128081212,10000.0
2002-05-23,3.9297792255033,3.9297792255033,3.912183020124413,3.912183020124413,17200.0
2002-05-24,3.912183020124413,3.912183020124413,3.912183020124413,3.912183020124413,400.0
2002-05-27,3.912183020124413,3.912183020124413,3.912183020124413,3.912183020124413,1200.0
2002-05-28,3.87112373810985,3.929777128081212,3.87112373810985,3.929777128081212,800.0
2002-05-29,3.900452429589527,4.047085979574095,3.900452429589527,4.047085979574095,3600.0
2002-05-30,4.047085979574095,4.047085979574095,4.047085979574095,4.047085979574095,0.0
2002-05-31,4.047083908023935,4.047083908023935,3.929777128081212,3.929777128081212,8000.0
2002-06-03,4.036909908986488,4.036909908986488,3.679015202321047,3.855607932032458,34000.0
2002-06-04,3.943905242308201,3.973337370982143,3.914473113634259,3.973337370982143,77200.0
2002-06-05,3.973337370982143,3.973337370982143,3.973337370982143,3.973337370982143,800.0
2002-06-06,3.973337370982143,3.973337370982143,3.973337370982143,3.973337370982143,8400.0
2002-06-07,3.943905815308977,4.002770081209111,3.943905815308977,4.002770081209111,3200.0
2002-06-10,4.002770081209111,4.002770081209111,4.002770081209111,4.002770081209111,0.0
2002-06-11,4.061633165066066,4.120497413835139,4.032201040681529,4.061633165066066,19200.0
2002-06-12,4.061634062184275,4.061634062184275,4.002769800413489,4.049861389469588,25600.0
2002-06-13,4.108725939468836,4.108725939468836,3.943905815308977,4.002770081209111,32800.0
2002-06-14,4.0027674613882525,4.0027674613882525,3.8850390066415392,3.8850390066415392,14800.0
2002-06-17,3.885040681583885,3.961564389799981,3.885040681583885,3.896813352494698,5600.0
2002-06-18,3.8850400536510254,3.8850400536510254,3.855607932032458,3.855607932032458,26400.0
2002-06-19,3.85560895135824,3.882686456514107,3.8261768219585575,3.8285314462023705,20000.0
2002-06-20,3.8320643892298345,3.8320643892298345,3.767313773566422,3.767313773566422,48000.0
2002-06-21,3.767310956078414,3.767310956078414,3.708446722389688,3.7308151940651886,10800.0
2002-06-24,3.767313773566422,3.7967459124224088,3.767313773566422,3.767313773566422,76000.0
2002-06-25,3.737879427721566,3.737879427721566,3.737879427721566,3.737879427721566,400.0
2002-06-26,3.737879427721566,3.737879427721566,3.737879427721566,3.737879427721566,800.0
2002-06-27,3.761427435614984,3.767313773566422,3.761427435614984,3.767313773566422,40000.0
2002-06-28,3.767313773566422,3.7967459124224088,3.767313773566422,3.767313773566422,22000.0
2002-07-02,3.761426250150296,3.761426250150296,3.761426250150296,3.761426250150296,2000.0
2002-07-03,3.6790163804995664,3.749653539915026,3.6790163804995664,3.749653539915026,4400.0
2002-07-04,3.749652837847002,3.749652837847002,3.6849020269442554,3.6907885867804855,12800.0
2002-07-05,3.736702838353026,3.736702838353026,3.6849022316628495,3.6849022316628495,5600.0
2002-07-08,3.7084468637796943,3.743765315519805,3.7084468637796943,3.743765315519805,7600.0
2002-07-09,3.731995296758997,3.767313773566422,3.731995296758997,3.767313773566422,20400.0
2002-07-10,3.73788064258756,3.7555398763040886,3.73788064258756,3.749653539915026,29200.0
2002-07-11,3.74965392774394,3.790858960377264,3.74965392774394,3.790858960377264,24800.0
2002-07-12,3.790858960377264,3.790858960377264,3.790858960377264,3.790858960377264,0.0
2002-07-15,3.7378789817462,3.743765315519805,3.7378789817462,3.743765315519805,10800.0
2002-07-16,3.7084476521333904,3.7084476521333904,3.7084476521333904,3.7084476521333904,16400.0
2002-07-17,3.667244081413598,3.726108353104184,3.667244081413598,3.726108353104184,1600.0
2002-07-18,3.661354941914724,3.661354941914724,3.661354941914724,3.661354941914724,800.0
2002-07-19,3.737880748819421,3.737880748819421,3.655470689734373,3.655470689734373,2400.0
2002-07-22,3.649585567936287,3.649585567936287,3.543629902809311,3.560111830292563,6400.0
2002-07-23,3.561288502262669,3.614266437570624,3.561288502262669,3.614266437570624,202400.0
2002-07-24,3.58483373462876,3.649584334616738,3.58483373462876,3.649584334616738,15600.0
2002-07-25,3.590720783440386,3.5966071211344675,3.590720783440386,3.590720783440386,6400.0
2002-07-26,3.590720783440386,3.590720783440386,3.590720783440386,3.590720783440386,0.0
2002-07-29,3.590720783440386,3.590720783440386,3.590720783440386,3.590720783440386,800.0
2002-07-30,3.5907184312660907,3.5907184312660907,3.5318541946879582,3.5318541946879582,11200.0
2002-07-31,3.531855894754547,3.5495151293184497,3.520082996862163,3.5495151293184497,7200.0
2002-08-01,3.561286904914927,3.561286904914927,3.561286904914927,3.561286904914927,400.0
2002-08-02,3.5318541946879582,3.5318541946879582,3.5318541946879582,3.5318541946879582,1200.0
2002-08-06,3.531855968105156,3.531855968105156,3.4435595689025265,3.4435595689025265,3600.0
2002-08-07,3.5318541946879582,3.5318541946879582,3.5318541946879582,3.5318541946879582,400.0
2002-08-08,3.472992512789193,3.472992512789193,3.472992512789193,3.472992512789193,1600.0
2002-08-09,3.472992512789193,3.472992512789193,3.472992512789193,3.472992512789193,0.0
2002-08-12,3.531855807693618,3.649584334616738,3.531855807693618,3.649584334616738,18800.0
2002-08-13,3.620151727212336,3.620151727212336,3.5259690078688144,3.5259690078688144,1600.0
2002-08-14,3.5259690078688144,3.5259690078688144,3.5259690078688144,3.5259690078688144,0.0
2002-08-15,3.5259705448410057,3.5259705448410057,3.508311080785676,3.524793232267356,44800.0
2002-08-16,3.520082419091481,3.520082419091481,3.520082419091481,3.520082419091481,2400.0
2002-08-19,3.437672650968909,3.437672650968909,3.4023539625288817,3.4141268586755578,79200.0
2002-08-20,3.3670365291987934,3.3788094289488417,3.29639935524789,3.3788094289488417,1432000.0
2002-08-21,3.355263629448745,3.3788094289488417,3.355263629448745,3.3788094289488417,12000.0
2002-08-22,3.472990658347144,3.7084476521333904,3.472990658347144,3.7084476521333904,4000.0
2002-08-23,3.708448774699799,3.708448774699799,3.696675876536913,3.696675876536913,115600.0
2002-08-26,3.696675876536913,3.696675876536913,3.696675876536913,3.696675876536913,18400.0
2002-08-27,3.7084486169389534,3.7084486169389534,3.655470689734373,3.655470689734373,6400.0
2002-08-28,3.649584334616738,3.649584334616738,3.649584334616738,3.649584334616738,94800.0
2002-08-29,3.6378121586412018,3.6378121586412018,3.590720783440386,3.590720783440386,10800.0
2002-08-30,3.649584266922778,3.649584266922778,3.544805951760462,3.544805951760462,2000.0
2002-09-03,3.537740528526075,3.537740528526075,3.5318541946879582,3.5318541946879582,9200.0
2002-09-04,3.5318541946879582,3.5318541946879582,3.5318541946879582,3.5318541946879582,4000.0
2002-09-05,3.5318541946879582,3.5318541946879582,3.5318541946879582,3.5318541946879582,0.0
2002-09-06,3.6201518064982223,3.6495839350063375,3.6201518064982223,3.6307473907250896,15200.0
2002-09-09,3.5495151293184497,3.5495151293184497,3.5495151293184497,3.5495151293184497,1200.0
2002-09-10,3.534211133199408,3.590720783440386,3.534211133199408,3.590720783440386,107600.0
2002-09-11,3.591896559041845,3.591896559041845,3.591896559041845,3.591896559041845,1200.0
2002-09-12,3.5907210725447585,3.5907210725447585,3.472992512789193,3.472992512789193,12000.0
2002-09-13,3.4729919198040764,3.5612883245448583,3.4729919198040764,3.5024240547176704,8000.0
2002-09-16,3.5318541946879582,3.5318541946879582,3.5318541946879582,3.5318541946879582,1600.0
2002-09-17,3.5318541946879582,3.5318541946879582,3.5318541946879582,3.5318541946879582,2000.0
2002-09-18,3.5907184312660907,3.5907184312660907,3.5318541946879582,3.5318541946879582,208000.0
2002-09-19,3.502424612937447,3.555402554045339,3.502424612937447,3.55422524151523,9200.0
2002-09-20,3.5318555129491145,3.654293278515027,3.530678200832212,3.654293278515027,140400.0
2002-09-23,3.6046564815021074,3.6046564815021074,3.6046564815021074,3.6046564815021074,143600.0
2002-09-24,3.5751101168996318,3.6046564815021074,3.5337451613719906,3.6046564815021074,32400.0
2002-09-25,3.693293578317913,3.716930747387448,3.634200881064827,3.634200881064827,2800.0
2002-09-26,3.66374722969137,3.66374722969137,3.634200881064827,3.634200881064827,12400.0
2002-09-27,3.693294587043928,3.693294587043928,3.693294587043928,3.693294587043928,2000.0
2002-09-30,3.715750188019641,3.716932069435567,3.66374853282303,3.716932069435567,14400.0
2002-10-01,3.841026543041456,3.870572901064852,3.781933826994664,3.8705729010648513,8000.0
2002-10-02,3.870572901064852,3.870572901064852,3.870572901064852,3.8705729010648513,400.0
2002-10-03,3.781934561863333,3.781934561863333,3.781934561863333,3.781934561863333,14400.0
2002-10-04,3.8114791950857514,3.8114791950857514,3.8114791950857514,3.8114791950857514,1600.0
2002-10-07,3.811480925627891,3.811480925627891,3.781934561863333,3.781934561863333,1200.0
2002-10-08,3.7819333305138128,3.7819333305138128,3.722840622224535,3.722840622224535,11200.0
2002-10-09,3.6992024732759208,3.6992024732759208,3.6046542551133713,3.6448373041876394,35200.0
2002-10-10,3.6342001046121744,3.6342001046121744,3.628290926317671,3.628290926317671,28400.0
2002-10-11,3.605838363136711,3.605838363136711,3.6046564815021074,3.6046564815021074,24800.0
2002-10-15,3.6046556440151902,3.6046556440151902,3.545562928539532,3.5573815167188267,5600.0
2002-10-16,3.598746655002819,3.598746655002819,3.480561217734034,3.480561217734034,46400.0
2002-10-17,3.5573815167188267,3.5573815167188267,3.5573815167188267,3.5573815167188267,3600.0
2002-10-18,3.5160167403424,3.5160167403424,3.5160167403424,3.5160167403424,400.0
2002-10-21,3.586927472580404,3.598746059435556,3.5455625312977705,3.598746059435556,24400.0
2002-10-22,3.5455616072245157,3.5455616072245157,3.5337430234496194,3.5455616072245157,98000.0
2002-10-23,3.5278354523524933,3.581018765450769,3.5278354523524933,3.581018765450769,83200.0
2002-10-24,3.5455616072245157,3.5632893701764905,3.5455616072245157,3.5455616072245157,101200.0
2002-10-25,3.5810171331284657,3.5810171331284657,3.5455616072245157,3.5455616072245157,48800.0
2002-10-28,3.545563099504941,3.545563099504941,3.5160167403424,3.5160167403424,16800.0
2002-10-29,3.5455616072245157,3.5455616072245157,3.52783384427254,3.5455616072245157,16800.0
2002-10-30,3.545563099504941,3.545563099504941,3.5160167403424,3.5160167403424,2800.0
2002-10-31,3.5455616072245157,3.5455616072245157,3.5455616072245157,3.5455616072245157,8000.0
2002-11-01,3.5455619246509205,3.5455619246509205,3.498287810739726,3.498287810739726,79200.0
2002-11-04,3.581018765450769,3.581018765450769,3.581018765450769,3.581018765450769,800.0
2002-11-05,3.498287497545669,3.5455616072245157,3.498287497545669,3.5455616072245157,97600.0
2002-11-06,3.52192387558907,3.5514702175836783,3.486468355363819,3.513650935897892,89600.0
2002-11-07,3.5455616072245157,3.5455616072245157,3.5455616072245157,3.5455616072245157,400.0
2002-11-08,3.5455616072245157,3.5455616072245157,3.5455616072245157,3.5455616072245157,0.0
2002-11-11,3.5455616072245157,3.5455616072245157,3.5455616072245157,3.5455616072245157,0.0
2002-11-12,3.4687414661251075,3.51601558010114,3.3682838330380664,3.427376531863296,11600.0
2002-11-13,3.397831303692235,3.5160167403424,3.397831303692235,3.5160167403424,1200.0
2002-11-14,3.510107558678224,3.5160167403424,3.4864703811798585,3.5160167403424,8800.0
2002-11-15,3.5160165957902136,3.5160165957902136,3.4273775219467635,3.486470237842397,30000.0
2002-11-18,3.5219257772114485,3.5219257772114485,3.486470237842397,3.486470237842397,14800.0
2002-11-19,3.486468913770773,3.5455616072245157,3.486468913770773,3.5455616072245157,192800.0
2002-11-20,3.5455616072245157,3.5455616072245157,3.5455616072245157,3.5455616072245157,382000.0
2002-11-21,3.5455630903653,3.5455630903653,3.533744501646583,3.533744501646583,13200.0
2002-11-22,3.5337430234496194,3.5455616072245157,3.5337430234496194,3.5455616072245157,256000.0
2002-11-25,3.5455616072245157,3.5455616072245157,3.5455616072245157,3.5455616072245157,4000.0
2002-11-26,3.598745748713342,3.604654928920311,3.5691993968369458,3.575108577043915,14000.0
2002-11-27,3.6046555169548737,3.693294587043928,3.6046555169548737,3.693294587043928,13600.0
2002-11-28,3.752388370252665,4.026578602499851,3.752388370252665,4.026578602499851,17600.0
2002-11-29,3.9296659474046503,3.9296659474046503,3.634202342336632,3.8410268658842446,12400.0
2002-12-02,3.781934144870641,3.8410268658842446,3.781934144870641,3.8410268658842446,4800.0
2002-12-03,3.752386976369173,3.752386976369173,3.722840622224535,3.722840622224535,1600.0
2002-12-04,3.7086582730499584,3.722840622224535,3.7086582730499584,3.722840622224535,62400.0
2002-12-05,3.722840622224535,3.722840622224535,3.722840622224535,3.722840622224535,0.0
2002-12-06,3.651928565627741,3.663747149905132,3.651928565627741,3.663747149905132,22800.0
2002-12-09,3.6649300458554097,3.6649300458554097,3.651929577007802,3.651929577007802,21200.0
2002-12-10,3.6400638702126393,3.6400638702126393,3.6400638702126393,3.6400638702126393,1200.0
2002-12-11,3.64006480884093,3.678031549922512,3.64006480884093,3.648370005165072,46400.0
2002-12-12,3.648370005165072,3.648370005165072,3.648370005165072,3.648370005165072,800.0
2002-12-13,3.640064265502769,3.678031000917205,3.640064265502769,3.678031000917205,48800.0
2002-12-16,3.678031000917205,3.707692541247182,3.678031000917205,3.678031000917205,34800.0
2002-12-17,3.678031000917205,3.678031000917205,3.678031000917205,3.678031000917205,125200.0
2002-12-18,3.683962759580032,3.683962759580032,3.640063812087596,3.6543012229447664,45600.0
2002-12-19,3.6543016781333857,3.678031000917205,3.6543016781333857,3.678031000917205,34800.0
2002-12-20,3.678031144694717,3.678031144694717,3.642437385427189,3.642437385427189,3200.0
2002-12-23,3.642437243041069,3.678031000917205,3.642437243041069,3.678031000917205,2800.0
2002-12-24,3.648370005165072,3.648370005165072,3.648370005165072,3.648370005165072,800.0
2002-12-27,3.648370005165072,3.648370005165072,3.648370005165072,3.648370005165072,0.0
2002-12-30,3.678031549922512,3.678031549922512,3.648370005165072,3.648370005165072,38800.0
2002-12-31,3.648370005165072,3.648370005165072,3.648370005165072,3.648370005165072,0.0
2003-01-02,3.648370005165072,3.648370005165072,3.648370005165072,3.648370005165072,0.0
2003-01-03,3.678031000917205,3.678031000917205,3.678031000917205,3.678031000917205,10800.0
2003-01-06,3.5890468453623163,3.5890468453623163,3.5890468453623163,3.5890468453623163,400.0
2003-01-07,3.618708389538865,3.618708389538865,3.5890468453623163,3.5890468453623163,32000.0
2003-01-08,3.589047398356936,3.589047398356936,3.559385849610184,3.559385849610184,18000.0
2003-01-09,3.559385849610184,3.559385849610184,3.559385849610184,3.559385849610184,0.0
2003-01-10,3.5890468453623163,3.5890468453623163,3.5890468453623163,3.5890468453623163,400.0
2003-01-13,3.5890469156501936,3.648370005165072,3.5890469156501936,3.648370005165072,2800.0
2003-01-14,3.6483699337154127,3.6483699337154127,3.5890468453623163,3.5890468453623163,16800.0
2003-01-15,3.571250514368817,3.571250514368817,3.559385849610184,3.559385849610184,967600.0
2003-01-16,3.560571859839006,3.648370005165072,3.560571859839006,3.648370005165072,1200.0
2003-01-17,3.648368376758894,3.648368376758894,3.560570270620477,3.560570270620477,3600.0
2003-01-20,3.560570270620477,3.560570270620477,3.560570270620477,3.560570270620477,400.0
2003-01-21,3.589045313722164,3.589045313722164,3.559383782203799,3.560570270620477,9200.0
2003-01-22,3.5593855486248094,3.5593855486248094,3.3932809349489133,3.50006245614773,28400.0
2003-01-23,3.4704012267358992,3.4704012267358992,3.4704012267358992,3.4704012267358992,400.0
2003-01-24,3.440738361706181,3.440738361706181,3.440738361706181,3.440738361706181,2800.0
2003-01-27,3.4703998993070964,3.4703998993070964,3.440738361706181,3.440738361706181,8800.0
2003-01-28,3.411078233559787,3.4170104530113283,3.411078233559787,3.4170104530113283,3200.0
2003-01-29,3.4170104530113283,3.4170104530113283,3.4170104530113283,3.4170104530113283,0.0
2003-01-30,3.411078128842978,3.4704012267358992,3.411078128842978,3.4704012267358992,2000.0
2003-01-31,3.4704012267358992,3.4704012267358992,3.4704012267358992,3.4704012267358992,11200.0
2003-02-03,3.440738361706181,3.440738361706181,3.440738361706181,3.440738361706181,7600.0
2003-02-04,3.440738361706181,3.440738361706181,3.440738361706181,3.440738361706181,0.0
2003-02-05,3.4110772101809164,3.4110772101809164,3.3814156692228217,3.3814156692228217,3200.0
2003-02-06,3.3814156692228217,3.3814156692228217,3.3814156692228217,3.3814156692228217,0.0
2003-02-07,3.323278226627276,3.3517532715125005,3.322091738136283,3.3517532715125005,13200.0
2003-02-10,3.3517532715125005,3.3517532715125005,3.3517532715125005,3.3517532715125005,12800.0
2003-02-11,3.3814156692228217,3.3814156692228217,3.3814156692228217,3.3814156692228217,2800.0
2003-02-12,3.3517536138417507,3.38141515024743,3.323278566048246,3.323278566048246,6800.0
2003-02-13,3.3814156692228217,3.3814156692228217,3.3814156692228217,3.3814156692228217,7200.0
2003-02-14,3.3814156692228217,3.3814156692228217,3.3814156692228217,3.3814156692228217,800.0
2003-02-17,3.3814156692228217,3.3814156692228217,3.3814156692228217,3.3814156692228217,2400.0
2003-02-18,3.3303979433934043,3.3303979433934043,3.3303979433934043,3.3303979433934043,2400.0
2003-02-19,3.3814156692228217,3.3814156692228217,3.333957248949789,3.3814156692228217,8800.0
2003-02-20,3.333957248949789,3.3814156692228217,3.333957248949789,3.3814156692228217,2400.0
2003-02-21,3.330397782566963,3.3814156692228217,3.330397782566963,3.3814156692228217,292000.0
2003-02-24,3.3814156692228217,3.3814156692228217,3.3814156692228217,3.3814156692228217,400.0
2003-02-25,3.330398308026183,3.375483984123731,3.293618054798966,3.375483984123731,5600.0
2003-02-26,3.2995502734067124,3.375483984123731,3.2995502734067124,3.375483984123731,2400.0
2003-02-27,3.375483984123731,3.375483984123731,3.351754657093481,3.375483984123731,92000.0
2003-02-28,3.3361637301067564,3.3361637301067564,3.3361637301067564,3.3361637301067564,4000.0
2003-03-03,3.4255254921406824,3.4255254921406824,3.365951135755627,3.365951135755627,3200.0
2003-03-04,3.4076547186944777,3.425526987962636,3.4076547186944777,3.4076547186944777,20400.0
2003-03-05,3.425526414372766,3.425526414372766,3.425526414372766,3.425526414372766,2400.0
2003-03-06,3.425526414372766,3.425526414372766,3.425526414372766,3.425526414372766,0.0
2003-03-07,3.3361637301067564,3.3361637301067564,3.3361637301067564,3.3361637301067564,800.0
2003-03-10,3.3361637301067564,3.3361637301067564,3.3361637301067564,3.3361637301067564,0.0
2003-03-11,3.342121074435842,3.342121074435842,3.3361637301067564,3.3361637301067564,1600.0
2003-03-12,3.3361637301067564,3.3361637301067564,3.3361637301067564,3.3361637301067564,11600.0
2003-03-13,3.330207043419956,3.330207043419956,3.3123345523870382,3.330207043419956,19200.0
2003-03-14,3.3302063857776703,3.3361637301067564,3.3302063857776703,3.3361637301067564,41600.0
2003-03-17,3.3361637301067564,3.3361637301067564,3.3361637301067564,3.3361637301067564,0.0
2003-03-18,3.3361637301067564,3.3361637301067564,3.3361637301067564,3.3361637301067564,0.0
2003-03-19,3.336163505101121,3.336163505101121,3.2170148084903665,3.2170148084903665,1236400.0
2003-03-20,3.2170148084903665,3.2170148084903665,3.2170148084903665,3.2170148084903665,0.0
2003-03-21,3.306376553945088,3.3361637301067564,3.2765893777834214,3.3361637301067564,47200.0
2003-03-24,3.2468020528309234,3.2468020528309234,3.187227703237695,3.1896107317633704,9200.0
2003-03-25,3.188420235600924,3.188420235600924,3.157441536649607,3.188420235600924,41200.0
2003-03-26,3.2765903600744424,3.2765903600744424,3.187228804799685,3.187228804799685,28800.0
2003-03-27,3.169356593952565,3.169356593952565,3.157441674258441,3.163399020476407,17600.0
2003-03-28,3.135996098282576,3.1574429167197327,3.068081324737099,3.1002515523928342,23600.0
2003-03-31,3.0978661205336757,3.0978661205336757,3.0978661205336757,3.0978661205336757,64400.0
2003-04-01,3.0978661205336757,3.0978661205336757,3.0978661205336757,3.0978661205336757,1200.0
2003-04-02,3.050206687207855,3.0978661205336757,3.050206687207855,3.0978661205336757,1200.0
2003-04-03,3.1276539935019425,3.1276539935019425,3.1276539935019425,3.1276539935019425,2400.0
2003-04-04,3.157440931831417,3.157440931831417,3.157440931831417,3.157440931831417,400.0
2003-04-07,3.1276540116502685,3.1276540116502685,3.068079649523597,3.068079649523597,4000.0
2003-04-08,3.1216962795856564,3.1216962795856564,3.1038237913554,3.109781363184861,40800.0
2003-04-09,3.0978672495249278,3.187228804799685,3.0978672495249278,3.187228804799685,32400.0
2003-04-10,3.1872281104336007,3.1872281104336007,3.0382922174226845,3.157440931831417,22000.0
2003-04-11,3.157441192713605,3.157441192713605,3.068079649523597,3.068079649523597,1600.0
2003-04-14,3.145526079084516,3.145526079084516,3.074036803529794,3.074036803529794,5200.0
2003-04-15,3.126461780529167,3.126461780529167,3.0978661205336757,3.0978661205336757,13200.0
2003-04-16,3.0978661205336757,3.0978661205336757,3.074036290241713,3.0978661205336757,8000.0
2003-04-17,3.0978674189090216,3.115739685489549,3.0978674189090216,3.115739685489549,6400.0
2003-04-21,3.1276546056293006,3.1276546056293006,3.0978674189090216,3.115739685489549,140800.0
2003-04-22,3.1002504483886115,3.115739685489549,3.0978674189090216,3.115739685489549,9200.0
2003-04-23,3.115739685489549,3.115739685489549,3.115739685489549,3.115739685489549,5600.0
2003-04-24,3.0978661205336757,3.0978661205336757,3.0978661205336757,3.0978661205336757,9200.0
2003-04-25,3.097866830586933,3.097866830586933,3.068079649523597,3.068079649523597,5600.0
2003-04-28,3.068080366538161,3.068080366538161,3.0382931785135185,3.0382931785135185,1200.0
2003-04-29,2.990632877991423,3.06688798506266,2.990632877991423,3.06688798506266,1600.0
2003-04-30,3.068079631720954,3.1276539935019425,3.068079631720954,3.1276539935019425,22800.0
2003-05-01,3.0382922174226845,3.157440931831417,3.0382922174226845,3.157440931831417,400.0
2003-05-02,3.187228804799685,3.187228804799685,3.187228804799685,3.187228804799685,1200.0
2003-05-05,3.18722849940236,3.3957387750641965,3.18722849940236,3.3957387750641965,8800.0
2003-05-06,3.395738082430091,3.395738082430091,3.3361637301067564,3.3361637301067564,11600.0
2003-05-07,3.336163976511529,3.336163976511529,3.276589619788109,3.276589619788109,4400.0
2003-05-08,3.2765902072816,3.324249655754061,3.2765902072816,3.324249655754061,4400.0
2003-05-09,3.1574420422873533,3.1872292313655355,3.121697506296821,3.1812718844531864,9200.0
2003-05-12,3.1753131935411,3.1872281104336007,3.157440931831417,3.157440931831417,134400.0
2003-05-13,3.187228804799685,3.187228804799685,3.187228804799685,3.187228804799685,9600.0
2003-05-14,3.187228804799685,3.187228804799685,3.187228804799685,3.187228804799685,8800.0
2003-05-15,3.187227634337678,3.2170148084903665,3.157440460184989,3.2170148084903665,50800.0
2003-05-16,3.2170148084903665,3.2170148084903665,3.2170148084903665,3.2170148084903665,24000.0
2003-05-20,3.188419217500533,3.1896107317633704,3.188419217500533,3.1896107317633704,400.0
2003-05-21,3.2170148084903665,3.2170148084903665,3.2170148084903665,3.2170148084903665,5600.0
2003-05-22,3.2408453020531054,3.2408453020531054,3.2110581218035663,3.2110581218035663,22800.0
2003-05-23,3.2110581218035663,3.2110581218035663,3.2110581218035663,3.2110581218035663,0.0
2003-05-26,3.199143724287957,3.199143724287957,3.187228804799685,3.187228804799685,40800.0
2003-05-27,3.1872288598646525,3.199143779558776,3.163399020476407,3.163399020476407,82400.0
2003-05-28,3.1657813054787263,3.1657813054787263,3.157440931831417,3.157440931831417,25200.0
2003-05-29,3.169355848723918,3.169355848723918,3.157440931831417,3.157440931831417,211600.0
2003-05-30,3.12765362415699,3.12765362415699,3.109781363184861,3.109781363184861,2800.0
2003-06-02,3.100206186200391,3.182798616921376,3.100206186200391,3.182798616921376,2800.0
2003-06-03,3.1421004057666173,3.1660403097051204,3.1421004057666173,3.1660403097051204,10000.0
2003-06-04,3.166040522839113,3.166040522839113,3.164843504730822,3.164843504730822,9200.0
2003-06-05,3.201951235065323,3.23187601296313,3.201951235065323,3.201951235065323,26000.0
2003-06-06,3.225889437488576,3.225889437488576,3.225889437488576,3.225889437488576,12800.0
2003-06-09,3.1720250032421,3.183994954576278,3.1720250032421,3.183994954576278,8000.0
2003-06-10,3.230679926354024,3.230679926354024,3.172027372152689,3.172027372152689,253600.0
2003-06-11,3.1540710916636443,3.1540710916636443,3.1540710916636443,3.1540710916636443,400.0
2003-06-12,3.2079366367300834,3.321650903114864,3.2079366367300834,3.249831378467001,22000.0
2003-06-13,3.1839957574473354,3.2043446113542213,3.1839957574473354,3.2043446113542213,800.0
2003-06-16,3.231875612029292,3.291725160400205,3.231875612029292,3.291725160400205,37200.0
2003-06-17,3.291723957803043,3.291723957803043,3.2617991945502887,3.2617991945502887,18400.0
2003-06-18,3.2617991945502887,3.2617991945502887,3.2617991945502887,3.2617991945502887,16400.0
2003-06-19,3.2617989241108223,3.2617989241108223,3.2318741633391634,3.2318741633391634,7600.0
2003-06-20,3.2318741633391634,3.2318741633391634,3.2318741633391634,3.2318741633391634,1600.0
2003-06-23,3.321649023312838,3.321649023312838,3.321649023312838,3.321649023312838,400.0
2003-06-24,3.321649023312838,3.321649023312838,3.321649023312838,3.321649023312838,7600.0
2003-06-25,3.2617991945502887,3.2617991945502887,3.2617991945502887,3.2617991945502887,800.0
2003-06-26,3.339603668183996,3.339603668183996,3.339603668183996,3.339603668183996,800.0
2003-06-27,3.291725160400205,3.291725160400205,3.291725160400205,3.291725160400205,400.0
2003-06-30,3.3814981510962943,3.3814981510962943,3.3814981510962943,3.3814981510962943,2400.0
2003-07-02,3.261799354557717,3.579001814935708,3.261799354557717,3.579001814935708,6400.0
2003-07-03,3.692716965682057,3.692716965682057,3.5909726936990056,3.620897466146497,11200.0
2003-07-04,3.619699765545009,3.619699765545009,3.4114234159671173,3.4114234159671173,400.0
2003-07-07,3.620897663533668,3.632867618826766,3.531123341297296,3.632867618826766,14400.0
2003-07-08,3.6328676714621246,3.6328676714621246,3.607730742151628,3.607730742151628,12400.0
2003-07-09,3.590972434935373,3.590972434935373,3.590972434935373,3.590972434935373,20000.0
2003-07-10,3.53112328318682,3.53112328318682,3.471273736014161,3.5011985096004903,25600.0
2003-07-11,3.513167967482807,3.513167967482807,3.471273244729668,3.471273244729668,73600.0
2003-07-14,3.388681364280793,3.4712738049453624,3.388681364280793,3.44853091264192,62000.0
2003-07-15,3.447333044812051,3.447333044812051,3.4114234159671173,3.4114234159671173,10400.0
2003-07-16,3.4114234525270666,3.4114234525270666,3.35755878037455,3.35755878037455,6400.0
2003-07-17,3.35755878037455,3.35755878037455,3.35755878037455,3.35755878037455,82000.0
2003-07-18,3.2917261891649026,3.297711054549284,3.2917261891649026,3.297711054549284,4800.0
2003-07-21,3.363544207204232,3.363544207204232,3.363544207204232,3.363544207204232,2400.0
2003-07-22,3.363544207204232,3.363544207204232,3.363544207204232,3.363544207204232,0.0
2003-07-23,3.3300275232406213,3.3814981510962943,3.3300275232406213,3.3814981510962943,13200.0
2003-07-24,3.4114234159671173,3.4114234159671173,3.4114234159671173,3.4114234159671173,5200.0
2003-07-25,3.3814981510962943,3.3814981510962943,3.3814981510962943,3.3814981510962943,1200.0
2003-07-28,3.393468868097935,3.3994537306062447,3.393468868097935,3.3994537306062447,16400.0
2003-07-29,3.39945296287418,3.39945296287418,3.3814981510962943,3.3814981510962943,1600.0
2003-07-30,3.4712728684622904,3.6448366032085424,3.4712728684622904,3.6448366032085424,8800.0
2003-07-31,3.590972280814011,3.590972280814011,3.525137880322235,3.525137880322235,14400.0
2003-08-01,3.471273244729668,3.471273244729668,3.471273244729668,3.471273244729668,4800.0
2003-08-05,3.423393334987688,3.423393334987688,3.423393334987688,3.423393334987688,1200.0
2003-08-06,3.4616973276696243,3.471273244729668,3.4616973276696243,3.471273244729668,6800.0
2003-08-07,3.4257880581396507,3.4257880581396507,3.303694931478605,3.3515745218433595,12800.0
2003-08-08,3.2941190134056537,3.3515745218433595,3.2941190134056537,3.3515745218433595,4800.0
2003-08-11,3.3276351511216147,3.3276351511216147,3.3276351511216147,3.3276351511216147,2000.0
2003-08-12,3.2917243487402006,3.4114234159671173,3.2917243487402006,3.4114234159671173,4000.0
2003-08-13,3.4114234159671173,3.4114234159671173,3.4114234159671173,3.4114234159671173,0.0
2003-08-14,3.3515731407148324,3.3527701585191667,3.3515731407148324,3.3527701585191667,1200.0
2003-08-15,3.3527701585191667,3.3527701585191667,3.3527701585191667,3.3527701585191667,0.0
2003-08-18,3.3515731615296267,3.3539671971531635,3.3515731615296267,3.3539671971531635,2400.0
2003-08-19,3.3539671971531635,3.3539671971531635,3.3539671971531635,3.3539671971531635,0.0
2003-08-20,3.3515745218433595,3.3515745218433595,3.3515745218433595,3.3515745218433595,2400.0
2003-08-21,3.3515745218433595,3.3515745218433595,3.3515745218433595,3.3515745218433595,0.0
2003-08-22,3.3515753790639407,3.3755152945232934,3.3515753790639407,3.3755152945232934,8800.0
2003-08-25,3.351573918272205,3.35755878037455,3.351573918272205,3.35755878037455,112400.0
2003-08-26,3.35755878037455,3.35755878037455,3.35755878037455,3.35755878037455,78800.0
2003-08-27,3.4413476758944586,3.501197200692623,3.3814981510962943,3.3814981510962943,255600.0
2003-08-28,3.3814981510962943,3.471272438293541,3.3814981510962943,3.3814981510962943,279600.0
2003-08-29,3.3814981510962943,3.3814981510962943,3.3814981510962943,3.3814981510962943,0.0
2003-09-02,3.3994540254069583,3.4174088427967986,3.3994540254069583,3.4174088427967986,1600.0
2003-09-03,3.4114234159671173,3.4114234159671173,3.4114234159671173,3.4114234159671173,606400.0
2003-09-04,3.4114234159671173,3.4114234159671173,3.4114234159671173,3.4114234159671173,5600.0
2003-09-05,3.4114234159671173,3.4114234159671173,3.3994534635828546,3.4114234159671173,42000.0
2003-09-08,3.4114234159671173,3.4114234159671173,3.4114234159671173,3.4114234159671173,90000.0
2003-09-09,3.4114234159671173,3.4114234159671173,3.4114234159671173,3.4114234159671173,80000.0
2003-09-10,3.381498649160388,3.4114234159671173,3.381498649160388,3.4114234159671173,68800.0
2003-09-11,3.4114234159671173,3.4114234159671173,3.381498649160388,3.4114234159671173,85600.0
2003-09-12,3.3814981510962943,3.3814981510962943,3.3814981510962943,3.3814981510962943,800.0
2003-09-15,3.3814981510962943,3.3814981510962943,3.3814981510962943,3.3814981510962943,24000.0
2003-09-16,3.3515745218433595,3.3515745218433595,3.3515745218433595,3.3515745218433595,144800.0
2003-09-17,3.3515745218433595,3.3515745218433595,3.3515745218433595,3.3515745218433595,16000.0
2003-09-18,3.3515745218433595,3.3515745218433595,3.3515745218433595,3.3515745218433595,20000.0
2003-09-19,3.4114240668762763,3.4114240668762763,3.3216497493269,3.3515745218433595,334800.0
2003-09-22,3.365999736972858,3.365999736972858,3.365999736972858,3.365999736972858,22000.0
2003-09-23,3.365999736972858,3.365999736972858,3.365999736972858,3.365999736972858,1200.0
2003-09-24,3.367202713800507,3.367202713800507,3.2770419849638683,3.2770419849638683,19600.0
2003-09-25,3.2770409950696737,3.3359459592680123,3.2770409950696737,3.3359459592680123,11600.0
2003-09-26,3.3359459592680123,3.3359459592680123,3.3359459592680123,3.3359459592680123,6400.0
2003-09-29,3.335946167892743,3.365999736972858,3.335946167892743,3.365999736972858,20000.0
2003-09-30,3.396053214760652,3.453756010813583,3.396053214760652,3.453756010813583,71200.0
2003-10-01,3.365999736972858,3.365999736972858,3.365999736972858,3.365999736972858,2800.0
2003-10-02,3.365999736972858,3.365999736972858,3.365999736972858,3.365999736972858,400.0
2003-10-03,3.365999736972858,3.365999736972858,3.365999736972858,3.365999736972858,0.0
2003-10-06,3.45616153740679,3.45616153740679,3.45616153740679,3.45616153740679,25600.0
2003-10-07,3.456160808227387,3.486214380472843,3.456160808227387,3.486214380472843,96000.0
2003-10-08,3.456159922285368,3.456159922285368,3.4261063577437554,3.4261063577437554,20800.0
2003-10-09,3.4261063577437554,3.4261063577437554,3.4261063577437554,3.4261063577437554,282000.0
2003-10-10,3.3960532810180046,3.3960532810180046,3.3960532810180046,3.3960532810180046,4800.0
2003-10-14,3.426107235981932,3.516267952718298,3.426107235981932,3.486214380472843,23600.0
2003-10-15,3.486213486826979,3.486213486826979,3.4261063577437554,3.4261063577437554,44800.0
2003-10-16,3.4261063577437554,3.4261063577437554,3.4261063577437554,3.4261063577437554,91200.0
2003-10-17,3.3960532810180046,3.426106849876571,3.3960532810180046,3.3960532810180046,212000.0
2003-10-20,3.486213987593704,3.486213987593704,3.378021185560972,3.3960532810180046,82400.0
2003-10-21,3.38403183256282,3.38403183256282,3.365999736972858,3.365999736972858,254800.0
2003-10-22,3.353977478179885,3.353977478179885,3.353977478179885,3.353977478179885,24400.0
2003-10-23,3.365999736972858,3.365999736972858,3.3431589602706206,3.365999736972858,59200.0
2003-10-24,3.3659994631926478,3.3659994631926478,3.2938708574089874,3.2938708574089874,901200.0
2003-10-27,3.305892415222865,3.305892415222865,3.305892415222865,3.305892415222865,3600.0
2003-10-28,3.317913864805749,3.3599889047447107,3.317913864805749,3.3359459592680123,9600.0
2003-10-29,3.3960533060529725,3.3960533060529725,3.365999736972858,3.365999736972858,5600.0
2003-10-30,3.365999736972858,3.365999736972858,3.365999736972858,3.365999736972858,800.0
2003-10-31,3.365999736972858,3.365999736972858,3.365999736972858,3.365999736972858,400.0
2003-11-03,3.3960532810180046,3.3960532810180046,3.3659997121594385,3.3960532810180046,50800.0
2003-11-04,3.353978238757905,3.3960532810180046,3.353978238757905,3.3960532810180046,18000.0
2003-11-05,3.353977478179885,3.353977478179885,3.353977478179885,3.353977478179885,800.0
2003-11-06,3.3539786377432343,3.3539786377432343,3.335946540141125,3.3527764673310183,10800.0
2003-11-07,3.3359459592680123,3.3359459592680123,3.3359459592680123,3.3359459592680123,7600.0
2003-11-10,3.353977478179885,3.365998948855322,3.3058918247686195,3.353977478179885,18400.0
2003-11-11,3.3359459592680123,3.3359459592680123,3.3359459592680123,3.3359459592680123,800.0
2003-11-12,3.2758393384971143,3.2758393384971143,3.2758393384971143,3.2758393384971143,2000.0
2003-11-13,3.2758393384971143,3.2758393384971143,3.2758393384971143,3.2758393384971143,2400.0
2003-11-14,3.3299368479777938,3.3299368479777938,3.281850935212997,3.281850935212997,1200.0
2003-11-17,3.2818499611634557,3.2818499611634557,3.2758393384971143,3.2758393384971143,4000.0
2003-11-18,3.2457850934728727,3.2457850934728727,3.2457850934728727,3.2457850934728727,3600.0
2003-11-19,3.327530997138324,3.3359459592680123,3.2457852576661743,3.3359459592680123,7200.0
2003-11-20,3.3359465199497853,3.3359465199497853,3.246987973599325,3.246987973599325,8400.0
2003-11-21,3.2469886830581665,3.257807989776051,3.2469886830581665,3.2481908537257773,3600.0
2003-11-24,3.246987973599325,3.257807277953218,3.246987973599325,3.246987973599325,10000.0
2003-11-25,3.2457850934728727,3.2493916038990927,3.2313592810585026,3.2457850934728727,12800.0
2003-11-26,3.2457850934728727,3.2457850934728727,3.2457850934728727,3.2457850934728727,4000.0
2003-11-27,3.2457860848881706,3.486214683768776,3.2457860848881706,3.462171732164484,53600.0
2003-11-28,3.462170699076488,3.5162672093988285,3.462170699076488,3.4814049629043176,543600.0
2003-12-01,3.4261061653066287,3.432116786161147,3.4261061653066287,3.432116786161147,5200.0
2003-12-02,3.4441383439750246,3.4441383439750246,3.4261062516664587,3.4441383439750246,21600.0
2003-12-03,3.426107235981932,3.486214380472843,3.426107235981932,3.486214380472843,4800.0
2003-12-04,3.483808853879636,3.483808853879636,3.483808853879636,3.483808853879636,5600.0
2003-12-05,3.483808853879636,3.483808853879636,3.483808853879636,3.483808853879636,800.0
2003-12-08,3.486215115992936,3.486215115992936,3.45616153740679,3.45616153740679,32800.0
2003-12-09,3.456160808227387,3.486214380472843,3.456160808227387,3.486214380472843,4800.0
2003-12-10,3.45616153740679,3.45616153740679,3.45616153740679,3.45616153740679,782400.0
2003-12-11,3.439331263003482,3.439331263003482,3.439331263003482,3.439331263003482,400.0
2003-12-12,3.450201915469972,3.450201915469972,3.383759042336301,3.383759042336301,497200.0
2003-12-15,3.383760038255568,3.394632545120091,3.3825519563352806,3.3825519563352806,124400.0
2003-12-16,3.3825517651591634,3.4610752421953195,3.322149055067036,3.322149055067036,206800.0
2003-12-17,3.3523500383817617,3.3825513900788957,3.3523500383817617,3.3523500383817617,1487200.0
2003-12-18,3.394631518239796,3.394631518239796,3.3583897628485406,3.37047034797896,21200.0
2003-12-19,3.3342292734470877,3.4127527417760275,3.3342292734470877,3.3523500383817617,64800.0
2003-12-22,3.351141956663713,3.4127527417760275,3.322148686684629,3.3523500383817617,67200.0
2003-12-23,3.352349585492329,3.37047034797896,3.352349585492329,3.37047034797896,65200.0
2003-12-24,3.358390588955092,3.358390588955092,3.322149055067036,3.322149055067036,20400.0
2003-12-29,3.352350599582287,3.412753313088274,3.352350599582287,3.3825519563352806,64400.0
2003-12-30,3.3825519563352806,3.3825519563352806,3.3825519563352806,3.3825519563352806,0.0
2003-12-31,3.3825519563352806,3.3825519563352806,3.3825519563352806,3.3825519563352806,0.0
2004-01-02,3.4610749335410245,3.4610749335410245,3.4610749335410245,3.4610749335410245,1600.0
2004-01-05,3.4598669129012114,3.4598669129012114,3.4598669129012114,3.4598669129012114,4800.0
2004-01-06,3.473156465150345,3.482820891314909,3.473156465150345,3.479196645096412,2000.0
2004-01-07,3.473157009216742,3.5154389667169204,3.473157009216742,3.473157009216742,126400.0
2004-01-08,3.497318049036516,3.497318049036516,3.461076273926894,3.462284356139027,72000.0
2004-01-09,3.491276623859523,3.491276623859523,3.4453706652234533,3.4453706652234533,21600.0
2004-01-12,3.44537180844336,3.473157009216742,3.44537180844336,3.473157009216742,13200.0
2004-01-13,3.450203269329878,3.450203269329878,3.4308744175456947,3.4308744175456947,13600.0
2004-01-14,3.4767799028376905,3.503357011005165,3.4767799028376905,3.4767799028376905,26000.0
2004-01-15,3.4429548843041293,3.497317422013006,3.4429548843041293,3.497317422013006,22400.0
2004-01-16,3.497317710804853,3.497317710804853,3.473156529735108,3.477988858116297,257200.0
2004-01-19,3.455034509128913,3.455034509128913,3.4429539229647323,3.4429539229647323,26000.0
2004-01-20,3.442955493620174,3.4961099587405067,3.442955493620174,3.485237449274572,138000.0
2004-01-21,3.473157009216742,3.5093985554065346,3.473157009216742,3.473157009216742,6000.0
2004-01-22,3.5033577588717697,3.515438348951497,3.5033577588717697,3.5033577588717697,16000.0
2004-01-23,3.5033577588717697,3.5033577588717697,3.473156398881496,3.5033577588717697,11200.0
2004-01-26,3.5033577588717697,3.5033577588717697,3.5033577588717697,3.5033577588717697,18800.0
2004-01-27,3.503358374514279,3.503358374514279,3.473157009216742,3.473157009216742,21200.0
2004-01-28,3.473157009216742,3.473157009216742,3.473157009216742,3.473157009216742,11200.0
2004-01-29,3.5275177043486363,3.5275177043486363,3.5275177043486363,3.5275177043486363,400.0
2004-01-30,3.5033577588717697,3.5033577588717697,3.5033577588717697,3.5033577588717697,50400.0
2004-02-02,3.528727594266036,3.528727594266036,3.528727594266036,3.528727594266036,1200.0
2004-02-03,3.5033578257168694,3.5033578257168694,3.479196645096412,3.479196645096412,9600.0
2004-02-04,3.4852370554605745,3.4852370554605745,3.479196645096412,3.479196645096412,4800.0
2004-02-05,3.467116219050677,3.6241631988328655,3.467116219050677,3.5033577588717697,27600.0
2004-02-06,3.612081707866706,3.612081707866706,3.563759590017867,3.593960942475646,8400.0
2004-02-09,3.593960942475646,3.593960942475646,3.593960942475646,3.593960942475646,12800.0
2004-02-10,3.6241627699802494,3.744968195646257,3.6241627699802494,3.744968195646257,10000.0
2004-02-11,3.7425516870472335,3.7425516870472335,3.7425516870472335,3.7425516870472335,2000.0
2004-02-12,3.566175753514817,3.6724844127822633,3.566175753514817,3.593960942475646,3600.0
2004-02-13,3.5951705123575897,3.6241637950679566,3.5939624301090576,3.6241637950679566,8000.0
2004-02-16,3.648322805906032,3.648322805906032,3.648322805906032,3.648322805906032,1200.0
2004-02-17,3.648322805906032,3.648322805906032,3.648322805906032,3.648322805906032,0.0
2004-02-18,3.708725499842105,3.708725499842105,3.648322805906032,3.648322805906032,8400.0
2004-02-19,3.706309899554348,3.706309899554348,3.706309899554348,3.706309899554348,8400.0
2004-02-20,3.64953146255363,3.7425516870472335,3.64953146255363,3.7425516870472335,32000.0
2004-02-23,3.6543643110632873,3.6543643110632873,3.6543643110632873,3.6543643110632873,5200.0
2004-02-24,3.650738738545801,3.650738738545801,3.648322805906032,3.648322805906032,10800.0
2004-02-25,3.6060420075865616,3.65315604993272,3.6060420075865616,3.612082186711636,10800.0
2004-02-26,3.612082186711636,3.612082186711636,3.612082186711636,3.612082186711636,316400.0
2004-02-27,3.648324604067358,3.672485555299277,3.624163422417334,3.672485555299277,2400.0
2004-03-01,3.696645659192468,3.707518164723291,3.6785248934471113,3.702685837634908,19200.0
2004-03-02,3.695440378406416,3.7063128921781394,3.684567864634693,3.684567864634693,34000.0
2004-03-03,3.646944077357748,3.700343657472767,3.646944077357748,3.6991300043473503,10400.0
2004-03-04,3.6991300043473503,3.6991300043473503,3.6991300043473503,3.6991300043473503,98400.0
2004-03-05,3.695489276451764,3.6991300043473503,3.665148642758336,3.6991300043473503,23600.0
2004-03-08,3.71369273321033,3.71369273321033,3.6894201393964265,3.707624469016552,63200.0
2004-03-09,3.707623627683818,3.707623627683818,3.6651469453691936,3.6797103131683353,20800.0
2004-03-10,3.6784981625920095,3.6784981625920095,3.653012142796904,3.67485743489594,25600.0
2004-03-11,3.640875012958666,3.646943045388024,3.640875012958666,3.646943045388024,31600.0
2004-03-12,3.646943045388024,3.646943045388024,3.616602420280034,3.646943045388024,32800.0
2004-03-15,3.616602420280034,3.646943045388024,3.616602420280034,3.646943045388024,22400.0
2004-03-16,3.63480704286366,3.7015563266536975,3.63480704286366,3.7015563266536975,444000.0
2004-03-17,3.671215701025389,3.7015563266536975,3.671215701025389,3.7015563266536975,18400.0
2004-03-18,3.640873136018965,3.640873136018965,3.6105325265521406,3.623882468791297,298400.0
2004-03-19,3.594758332058833,3.622671659114807,3.54378605890065,3.6105353595094,475600.0
2004-03-22,3.616600901299547,3.653009775025684,3.616600901299547,3.6299508448138473,76800.0
2004-03-23,3.6408736294894672,3.678495925512982,3.6226693076381222,3.6226693076381222,36400.0
2004-03-24,3.6166030773977504,3.660293659565395,3.610535043865863,3.660293659565395,22000.0
2004-03-25,3.6117490126180063,3.6117490126180063,3.6105353595094,3.6105353595094,18400.0
2004-03-26,3.640875370344568,3.671215998430773,3.620243733986724,3.640875370344568,14400.0
2004-03-29,3.671215848740175,3.671215848740175,3.646943254668656,3.648156907520293,86800.0
2004-03-30,3.6433026761468135,3.644516329047936,3.640875370344568,3.640875370344568,64000.0
2004-03-31,3.67121631581853,3.67121631581853,3.640875685109285,3.67121631581853,16000.0
2004-04-01,3.671215998430773,3.671215998430773,3.640875370344568,3.640875370344568,20400.0
2004-04-02,3.640875370344568,3.671215998430773,3.640875370344568,3.640875370344568,36000.0
2004-04-05,3.67121631581853,3.677284349368121,3.640875685109285,3.67121631581853,46800.0
2004-04-06,3.677284349368121,3.677284349368121,3.67121631581853,3.67121631581853,24000.0
2004-04-07,3.6833511321827537,3.701555456986578,3.6166016325946666,3.6166016325946666,47600.0
2004-04-08,3.640874914309952,3.640874914309952,3.6287386182994665,3.6287386182994665,22800.0
2004-04-12,3.640875370344568,3.640875370344568,3.640875370344568,3.640875370344568,1600.0
2004-04-13,3.640875370344568,3.640875370344568,3.640875370344568,3.640875370344568,4800.0
2004-04-14,3.640875675290276,3.640875675290276,3.580194414035438,3.580194414035438,26000.0
2004-04-15,3.634806094301523,3.634806094301523,3.5862609207804037,3.5862609207804037,34800.0
2004-04-16,3.581408067038212,3.581408067038212,3.580194414035438,3.580194414035438,47200.0
2004-04-19,3.580194414035438,3.580194414035438,3.580194414035438,3.580194414035438,0.0
2004-04-20,3.6372333166283655,3.6372333166283655,3.6372333166283655,3.6372333166283655,2400.0
2004-04-21,3.6372344116412,3.640875370344568,3.6372344116412,3.640875370344568,18400.0
2004-04-22,3.6287386182994665,3.6287386182994665,3.6287386182994665,3.6287386182994665,34800.0
2004-04-23,3.6287386182994665,3.6287386182994665,3.6287386182994665,3.6287386182994665,2000.0
2004-04-26,3.5923297097756453,3.6530109540911786,3.5923297097756453,3.6530109540911786,14000.0
2004-04-27,3.599613538237973,3.60446815178534,3.599613538237973,3.60446815178534,1600.0
2004-04-28,3.640875370344568,3.640875370344568,3.640875370344568,3.640875370344568,1600.0
2004-04-29,3.6105350544000414,3.67121631581853,3.6105350544000414,3.67121631581853,2400.0
2004-04-30,3.67121631581853,3.67121631581853,3.67121631581853,3.67121631581853,0.0
2004-05-03,3.701557259328964,3.701557259328964,3.6105353595094,3.6105353595094,2800.0
2004-05-04,3.7015563266536975,3.703983632259308,3.64087507539708,3.7015563266536975,8800.0
2004-05-05,3.671215701025389,3.913940706051861,3.64087507539708,3.7015563266536975,50400.0
2004-05-06,3.7901514929650095,3.8836006901265336,3.764665474546762,3.764665474546762,43600.0
2004-05-07,3.877531984724166,3.877531984724166,3.762237516622527,3.762237516622527,19200.0
2004-05-10,3.762237216841728,3.865395380373828,3.762237216841728,3.835054757657362,9200.0
2004-05-11,3.7379656107866097,3.762238207946261,3.643302991121379,3.67121631581853,16400.0
2004-05-12,3.653011983689111,3.67121631581853,3.653011983689111,3.67121631581853,41600.0
2004-05-13,3.7015566265169775,3.7015566265169775,3.640875370344568,3.640875370344568,5200.0
2004-05-14,3.640875702160908,3.640875702160908,3.636021090113984,3.636021090113984,6000.0
2004-05-17,3.6408736294894672,3.6408736294894672,3.6129603205520375,3.6226693076381222,6800.0
2004-05-18,3.6348068820450057,3.640874914309952,3.62267058603452,3.6287386182994665,4400.0
2004-05-19,3.640875685109285,3.67121631581853,3.622671352979867,3.67121631581853,31200.0
2004-05-20,3.640875370344568,3.640875370344568,3.640875370344568,3.640875370344568,5200.0
2004-05-21,3.6226708315345575,3.6408751610436543,3.610534534701623,3.639661508212299,8400.0
2004-05-25,3.671215998430773,3.671215998430773,3.6287390728139615,3.640875370344568,50800.0
2004-05-26,3.640874914309952,3.7136924588922695,3.6287386182994665,3.6287386182994665,75600.0
2004-05-27,3.677282997685424,3.822918064150029,3.677282997685424,3.7501005309177264,64400.0
2004-05-28,3.853257549128032,3.853257549128032,3.853257549128032,3.853257549128032,2800.0
2004-05-31,3.88359962150285,3.88359962150285,3.8471909676434906,3.850831694141081,2800.0
2004-06-01,3.883602184332751,4.065646036723349,3.883602184332751,4.065646036723349,8400.0
2004-06-02,4.095986678788448,4.095986678788448,4.017100824234606,4.065646036723349,97600.0
2004-06-03,4.120585762535384,4.120585762535384,4.035121668386282,4.035121668386282,7600.0
2004-06-04,4.090062540548865,4.090062540548865,4.090062540548865,4.090062540548865,9600.0
2004-06-07,4.090062540548865,4.090062540548865,4.090062540548865,4.090062540548865,1600.0
2004-06-08,4.090063014567667,4.090063014567667,4.065644634765159,4.065644634765159,8800.0
2004-06-09,4.071748060724875,4.071748060724875,4.059539106850591,4.059539106850591,27200.0
2004-06-10,4.0290155518633135,4.0290155518633135,3.99849270677344,3.99849270677344,3600.0
2004-06-11,3.99849270677344,3.99849270677344,3.99849270677344,3.99849270677344,0.0
2004-06-14,3.99849270677344,3.99849270677344,3.99849270677344,3.99849270677344,0.0
2004-06-15,4.004597182643084,4.004597182643084,3.9679698616835664,3.99849270677344,4800.0
2004-06-16,3.967971142352752,3.9740756201926257,3.967971142352752,3.967971142352752,9600.0
2004-06-17,3.967971142352752,3.967971142352752,3.967971142352752,3.967971142352752,4400.0
2004-06-18,3.967971146375709,3.967971146375709,3.94355276924965,3.94355276924965,2000.0
2004-06-21,3.967971142352752,3.967971142352752,3.967971142352752,3.967971142352752,12800.0
2004-06-22,3.9679709159949192,3.9679709159949192,3.9069252095949976,3.9069252095949976,24400.0
2004-06-23,3.909367093740008,3.945994424431605,3.9069252095949976,3.9069252095949976,5600.0
2004-06-24,3.967971142352752,3.967971142352752,3.967971142352752,3.967971142352752,4000.0
2004-06-25,3.9679709159949192,3.9679709159949192,3.9069252095949976,3.9069252095949976,5200.0
2004-06-28,3.967971142352752,3.967971142352752,3.906925432470402,3.967971142352752,28400.0
2004-06-29,3.9679709159949192,3.9679709159949192,3.9069252095949976,3.9069252095949976,31200.0
2004-06-30,3.9069252095949976,3.9069252095949976,3.9069252095949976,3.9069252095949976,12000.0
2004-07-02,3.967971142352752,3.967971142352752,3.967971142352752,3.967971142352752,800.0
2004-07-05,3.937447241335082,3.937447241335082,3.937447241335082,3.937447241335082,2800.0
2004-07-06,3.967969412448465,3.967969412448465,3.9655275292287353,3.9655275292287353,10400.0
2004-07-07,3.967969412448465,3.967969412448465,3.9655275292287353,3.9655275292287353,4000.0
2004-07-08,3.9655275292287353,3.9655275292287353,3.9655275292287353,3.9655275292287353,1200.0
2004-07-09,3.937448872351335,3.949657829844822,3.906926012875744,3.949657829844822,16800.0
2004-07-12,3.937447241335082,3.937447241335082,3.937447241335082,3.937447241335082,2800.0
2004-07-13,3.9374480627949584,3.9374480627949584,3.9069252095949976,3.9069252095949976,7200.0
2004-07-14,3.902040548427978,3.902040548427978,3.8532040410571393,3.8532040410571393,2000.0
2004-07-15,3.90692431560048,3.90692431560048,3.8458786231692224,3.8532040410571393,2400.0
2004-07-16,3.8532040410571393,3.8532040410571393,3.8532040410571393,3.8532040410571393,800.0
2004-07-19,3.906924371996656,3.945993578457288,3.906924371996656,3.945993578457288,15600.0
2004-07-20,3.9374480627949584,3.9374480627949584,3.9069252095949976,3.9069252095949976,4000.0
2004-07-21,3.90692497905278,3.90692497905278,3.858088463388793,3.858088463388793,27600.0
2004-07-22,3.906926605100877,3.91913556444504,3.906926605100877,3.91913556444504,8400.0
2004-07-23,3.937447241335082,3.937447241335082,3.937447241335082,3.937447241335082,800.0
2004-07-26,3.9704128001399295,3.9704128001399295,3.9069252095949976,3.9069252095949976,7200.0
2004-07-27,3.9069252095949976,3.9069252095949976,3.9069252095949976,3.9069252095949976,0.0
2004-07-28,3.9069252095949976,3.9069252095949976,3.9069252095949976,3.9069252095949976,1600.0
2004-07-29,3.9069252095949976,3.9069252095949976,3.9069252095949976,3.9069252095949976,0.0
2004-07-30,3.9069252095949976,4.029016622394841,3.9069252095949976,3.9069252095949976,9600.0
2004-08-03,3.906923414047205,3.906923414047205,3.8483196187254847,3.8483196187254847,4400.0
2004-08-04,3.9069252095949976,3.9069252095949976,3.9069252095949976,3.9069252095949976,4800.0
2004-08-05,3.9069252095949976,3.9069252095949976,3.9069252095949976,3.9069252095949976,4800.0
2004-08-06,3.906924267538437,3.906924267538437,3.845878575858148,3.845878575858148,6400.0
2004-08-09,3.906923221426807,3.906923221426807,3.8458775460920136,3.900818747041636,9200.0
2004-08-10,3.9069252095949976,3.9069252095949976,3.9069252095949976,3.9069252095949976,7600.0
2004-08-11,3.797042872863586,3.888611429767672,3.790938162680784,3.888611429767672,8800.0
2004-08-12,3.9069252095949976,3.9069252095949976,3.9069252095949976,3.9069252095949976,49600.0
2004-08-13,3.9069249808383297,3.9069249808383297,3.821460903734141,3.821460903734141,12400.0
2004-08-16,3.963087147704899,3.9679709159949192,3.9069252095949976,3.9069252095949976,34800.0
2004-08-17,3.9679698616835664,4.0290155518633135,3.9679698616835664,3.99849270677344,14000.0
2004-08-18,4.026574728747053,4.026574728747053,3.967970906630447,3.980179861584906,95200.0
2004-08-19,3.967971142352752,3.967971142352752,3.967971142352752,3.967971142352752,4800.0
2004-08-20,3.9777386794899945,3.9777386794899945,3.967971142352752,3.967971142352752,3600.0
2004-08-23,3.910588059024342,3.910588059024342,3.910588059024342,3.910588059024342,2400.0
2004-08-24,3.91181037513532,3.9643097386507193,3.91181037513532,3.91913556444504,2000.0
2004-08-25,3.91913556444504,3.91913556444504,3.91913556444504,3.91913556444504,4400.0
2004-08-26,3.9069252095949976,3.964308322648293,3.9069252095949976,3.9069252095949976,56000.0
2004-08-27,3.9374480627949584,3.949657017778232,3.9069252095949976,3.9069252095949976,2400.0
2004-08-30,3.9069252095949976,3.9069252095949976,3.9069252095949976,3.9069252095949976,65200.0
2004-08-31,3.9069252095949976,3.9069252095949976,3.9069252095949976,3.9069252095949976,40400.0
2004-09-01,3.935004313997308,3.955760086523615,3.935004313997308,3.955760086523615,3200.0
2004-09-02,3.882506346519713,3.955761464449048,3.882506346519713,3.891052939954404,5600.0
2004-09-03,3.9069255968024974,4.273199871502731,3.9069255968024974,4.273199871502731,10800.0
2004-09-07,4.151107538667826,4.151107538667826,4.151107538667826,4.151107538667826,4000.0
2004-09-08,4.151107658132935,4.151107658132935,4.059539106850591,4.059539106850591,9200.0
2004-09-09,4.059539106850591,4.059539106850591,3.9740750325053895,4.059539106850591,8000.0
2004-09-10,4.029013336555335,4.029013336555335,4.029013336555335,4.029013336555335,14400.0
2004-09-13,4.127282541739392,4.188700439494927,4.0535812518653,4.0535812518653,11600.0
2004-09-14,4.0535812518653,4.0535812518653,4.0535812518653,4.0535812518653,30400.0
2004-09-15,4.0535812518653,4.0535812518653,3.979879961991208,4.0535812518653,3600.0
2004-09-16,4.065867897148109,4.115002442098401,4.0535844952014095,4.115002442098401,35600.0
2004-09-17,4.176419426456933,4.176419426456933,4.176419426456933,4.176419426456933,2400.0
2004-09-20,4.0535812518653,4.114999149620835,4.0535812518653,4.0535812518653,9200.0
2004-09-21,4.0535812518653,4.164133655257812,4.0535812518653,4.0535812518653,308000.0
2004-09-22,4.0535812518653,4.114999149620835,4.0535812518653,4.0535812518653,8800.0
2004-09-23,4.0535812518653,4.0535812518653,4.0535812518653,4.0535812518653,1200.0
2004-09-24,4.053583124710209,4.053583124710209,3.998306897475115,4.022874161644222,6800.0
2004-09-27,4.053583124710209,4.053583124710209,4.022874161644222,4.022874161644222,3600.0
2004-09-28,4.0535812518653,4.133424706380045,4.0535812518653,4.0535812518653,234400.0
2004-09-29,4.114999149620835,4.145708098498601,4.0535812518653,4.0535812518653,18400.0
2004-09-30,4.133426041983892,4.133426041983892,4.133426041983892,4.133426041983892,2800.0
2004-10-01,4.053583700547073,4.126056882421333,4.053583700547073,4.126056882421333,4800.0
2004-10-04,4.074465362540607,4.074465362540607,4.072009057625358,4.072009057625358,3600.0
2004-10-05,4.096574729883953,4.115000291757258,4.096574729883953,4.108858593993324,8800.0
2004-10-06,4.121143214075843,4.121143214075843,4.0781508483720685,4.084292547960945,41200.0
2004-10-07,4.145710388205244,4.1764193540438015,4.072009057625358,4.072009057625358,6000.0
2004-10-08,4.072009057625358,4.072009057625358,4.072009057625358,4.072009057625358,0.0
2004-10-12,4.176419653274288,4.176419653274288,4.059725481010585,4.1690493322555815,2800.0
2004-10-13,4.115002202465517,4.138340852237843,4.107631880577652,4.107631880577652,10000.0
2004-10-14,4.096575382480721,4.139568210840153,4.096575382480721,4.102717549804625,6400.0
2004-10-15,4.054810147845689,4.083062798350204,4.029014738513524,4.029014738513524,25600.0
2004-10-18,4.005678209813195,4.005678209813195,4.005678209813195,4.005678209813195,2000.0
2004-10-19,4.047439555806021,4.101487137141597,4.047439555806021,4.0535812518653,18400.0
2004-10-20,4.053583124710209,4.101489032120093,4.022874161644222,4.022874161644222,8000.0
2004-10-21,4.101488032472576,4.101488032472576,4.101488032472576,4.101488032472576,4400.0
2004-10-22,4.101488032472576,4.101488032472576,4.065865531538651,4.101488032472576,8800.0
2004-10-25,4.078151767676555,4.115002442098401,4.078151767676555,4.115002442098401,5600.0
2004-10-26,4.176419426456933,4.176419426456933,4.115001493714919,4.176419426456933,10800.0
2004-10-27,4.176419426456933,4.176419426456933,4.134655213449098,4.176419426456933,12400.0
2004-10-28,4.214498480156947,4.214498480156947,4.214498480156947,4.214498480156947,1200.0
2004-10-29,4.213269859164398,4.214498480156947,4.207128159946492,4.214498480156947,75200.0
2004-11-01,4.2144984169302,4.26240432612543,4.207128096830317,4.26240432612543,8400.0
2004-11-02,4.26240432612543,4.2992549894616365,4.26240432612543,4.26240432612543,6800.0
2004-11-03,4.329963289311454,4.360672248810117,4.2746870684975535,4.360672248810117,10400.0
2004-11-04,4.268547226239731,4.299256199090377,4.268547226239731,4.299256199090377,5200.0
2004-11-05,4.3299646300682895,4.347161577739463,4.268546692053137,4.347161577739463,7600.0
2004-11-08,4.269772402492971,4.3471590913327445,4.269772402492971,4.27468594718343,3600.0
2004-11-09,4.237837685550896,4.34839016043272,4.237837685550896,4.34839016043272,11200.0
2004-11-10,4.360670455314055,4.544924136524507,4.360670455314055,4.544924136524507,10400.0
2004-11-11,4.543698041748448,4.543698041748448,4.501933836357588,4.508075534795336,4400.0
2004-11-12,4.526502405916602,4.526502405916602,4.526502405916602,4.526502405916602,2400.0
2004-11-15,4.532643646474066,4.532643646474066,4.495792511779147,4.495792511779147,10800.0
2004-11-16,4.520356885313512,4.544924136524507,4.520356885313512,4.544924136524507,7600.0
2004-11-17,4.544927128633534,4.5940616634027736,4.532643729232049,4.538785428932791,91200.0
2004-11-18,4.520360048931543,4.532643917424698,4.520360048931543,4.532643917424697,4000.0
2004-11-19,4.531413932773251,4.531413932773251,4.531413932773251,4.531413932773251,4000.0
2004-11-22,4.483508010883797,4.483508010883797,4.424546865874559,4.424546865874559,3200.0
2004-11-23,4.424548798214485,4.452800996583691,4.424548798214485,4.452800996583691,10800.0
2004-11-24,4.452800919922905,4.452800919922905,4.409808546749442,4.409808546749442,51200.0
2004-11-25,4.422092799670005,4.422092799670005,4.397525523733253,4.397525523733253,11200.0
2004-11-26,4.420862015603372,4.420862015603372,4.301711102802468,4.360672248810117,6800.0
2004-11-29,4.409806771440591,4.409806771440591,4.359444096606047,4.360672248810117,4000.0
2004-11-30,4.360671730197775,4.360671730197775,4.176417995118997,4.239064058869929,53600.0
2004-12-01,4.23906593554648,4.329964691269643,4.237837782944757,4.329964691269643,8800.0
2004-12-02,4.268546885332965,4.268546885332965,4.26486195883134,4.26486195883134,2400.0
2004-12-03,4.282059249267093,4.360674144791668,4.280830627947294,4.299256199090377,11200.0
2004-12-06,4.317680793014603,4.48350902144356,4.2685462601414725,4.48350902144356,408800.0
2004-12-07,4.4220901678074425,4.4220901678074425,4.360672248810117,4.360672248810117,14400.0
2004-12-08,4.360672248810117,4.360672248810117,4.360672248810117,4.360672248810117,26800.0
2004-12-09,4.360673660711272,4.360673660711272,4.329964691269643,4.329964691269643,16000.0
2004-12-10,4.38555717621636,4.38555717621636,4.292904559817424,4.30278773176932,19600.0
2004-12-13,4.292903929872481,4.323788130806815,4.292903929872481,4.323788130806815,60800.0
2004-12-14,4.348494635682113,4.348494635682113,4.2929029918956925,4.2929029918956925,18400.0
2004-12-15,4.323787186081992,4.323787186081992,4.286726247309513,4.2929029918956925,16800.0
2004-12-16,4.323789072218353,4.323789072218353,4.2620206569009484,4.2620206569009484,62400.0
2004-12-17,4.2929029918956925,4.2929029918956925,4.2929029918956925,4.2929029918956925,67200.0
2004-12-20,4.323786015512723,4.323786015512723,4.262017643862541,4.3163736412628015,21200.0
2004-12-21,4.385556532675484,4.385556532675484,4.292903929872481,4.323788130806815,19600.0
2004-12-22,4.379378576930457,4.379378576930457,4.379378576930457,4.379378576930458,400.0
2004-12-23,4.323788134121138,4.354672335079145,4.323788134121138,4.354672335079145,3200.0
2004-12-24,4.365789396201201,4.365789396201201,4.365789396201201,4.365789396201201,1200.0
2004-12-29,4.212604434643152,4.212604434643152,4.212604434643152,4.212604434643152,1600.0
2004-12-30,4.323786828941706,4.336140317093679,4.323786828941706,4.336140317093679,8800.0
2004-12-31,4.323788130806815,4.323788130806815,4.323788130806815,4.323788130806815,4400.0
2005-01-04,4.3237869363548205,4.379378576930457,4.3237869363548205,4.379378576930458,8800.0
2005-01-05,4.323788130806815,4.323788130806815,4.286727183936716,4.323788130806815,30800.0
2005-01-06,4.323788134121138,4.354672335079145,4.323788134121138,4.354672335079145,27600.0
2005-01-07,4.3114346389352844,4.385556532675484,4.3114346389352844,4.323788130806815,24000.0
2005-01-10,4.385556107432455,4.385556107432455,4.325022872118308,4.384320946867272,9200.0
2005-01-11,4.38432005189925,4.38432005189925,4.336140317093679,4.336140317093679,6400.0
2005-01-12,4.34849530729692,4.34849530729692,4.34849530729692,4.34849530729692,7600.0
2005-01-13,4.348495589138645,4.410263991054662,4.348495589138645,4.354672335079145,60800.0
2005-01-14,4.385556545842023,4.447324947896135,4.385556545842023,4.447324947896135,41200.0
2005-01-17,4.569624796993607,4.69439671279719,4.568389165534627,4.69439671279719,8000.0
2005-01-18,4.694398189426023,4.694398189426023,4.583214885911112,4.583214885911112,5600.0
2005-01-19,4.69439671279719,4.805579981339253,4.69439671279719,4.69439671279719,15600.0
2005-01-20,4.691929266383956,4.691929266383956,4.691929266383956,4.691929266383956,2000.0
2005-01-21,4.583213444255127,4.69439671279719,4.583213444255127,4.69439671279719,16400.0
2005-01-24,4.69439671279719,4.69439671279719,4.663512523897209,4.69439671279719,29600.0
2005-01-25,4.663514751692223,4.74381386969378,4.663514751692223,4.74381386969378,1200.0
2005-01-26,4.756166535282588,4.817934931844699,4.756166535282588,4.8179349318447,18400.0
2005-01-27,4.861174593639668,4.861174593639668,4.861174593639668,4.861174593639668,800.0
2005-01-28,4.830288520089753,4.830288520089753,4.830288520089753,4.830288520089753,2400.0
2005-01-31,4.892055425722535,4.892055425722535,4.879701938431171,4.879701938431171,1600.0
2005-02-01,4.817935407981444,4.910588011981087,4.817935407981444,4.910588011981087,8000.0
2005-02-02,4.910588011981087,4.910588011981087,4.910588011981087,4.910588011981087,400.0
2005-02-03,4.89452631843655,4.89452631843655,4.892055526676224,4.892055526676224,3600.0
2005-02-04,4.8920566316699405,4.8920566316699405,4.824111492307528,4.824111492307528,11200.0
2005-02-07,4.817934931844699,4.9217058569192655,4.817934931844699,4.8179349318447,14800.0
2005-02-08,4.817934931844699,4.817934931844699,4.817934931844699,4.8179349318447,4400.0
2005-02-09,4.848820070755823,4.879704275028153,4.848820070755823,4.848820070755823,3200.0
2005-02-10,4.879701938431171,4.879701938431171,4.879701938431171,4.879701938431171,2400.0
2005-02-11,4.878467538480505,4.916763637805122,4.878467538480505,4.916763637805122,50000.0
2005-02-14,4.847582646034425,5.003238755520491,4.8179336164271405,5.003238755520491,52800.0
2005-02-15,5.065005762106962,5.065005762106962,5.003237399154438,5.065005762106962,2000.0
2005-02-16,5.003238696366139,5.003238696366139,4.879701938431171,4.879701938431171,6000.0
2005-02-17,4.9105895194445175,4.9105895194445175,4.861174593639668,4.861174593639668,800.0
2005-02-18,4.861174593639668,4.861174593639668,4.861174593639668,4.861174593639668,0.0
2005-02-21,4.824111915609499,4.903175391714659,4.82040596243441,4.903175391714659,8400.0
2005-02-22,4.90441014858855,5.0650078646810135,4.90441014858855,4.916763637805122,13600.0
2005-02-23,4.904411915386347,4.997064531654646,4.904411915386347,4.997064531654646,6800.0
2005-02-24,4.941473136731015,5.09589417225386,4.941473136731015,5.09589417225386,9200.0
2005-02-25,5.188545850432058,5.250314253413393,5.188545850432058,5.188545850432058,9200.0
2005-02-28,5.035357707793035,5.236722741650479,5.035357707793035,5.236722741650479,4800.0
2005-03-01,5.237959809304271,5.250313299153047,5.1292473078644045,5.157660711520935,14800.0
2005-03-02,5.151453428391528,5.176279804678886,5.05835487245674,5.058354872456741,11200.0
2005-03-03,4.997530778678985,5.0273225279357385,4.997530778678985,5.027322527935738,6800.0
2005-03-04,5.089388166267569,5.089388166267569,5.0769752138081365,5.0769752138081365,3200.0
2005-03-07,5.027322020478478,5.076974773053195,5.027322020478478,5.058354872456741,5200.0
2005-03-08,5.0273225279357385,5.0273225279357385,5.0273225279357385,5.027322527935738,2000.0
2005-03-09,5.0273225279357385,5.0273225279357385,5.0273225279357385,5.027322527935738,4800.0
2005-03-10,4.965258306213127,4.965258306213127,4.965258306213127,4.965258306213127,800.0
2005-03-11,4.996289248775941,4.996289248775941,4.996289248775941,4.996289248775941,5600.0
2005-03-14,4.983878204974064,4.983878204974064,4.954086446841829,4.971464775117328,49200.0
2005-03-15,4.96525462681231,4.96525462681231,4.872156102559579,4.903188943977155,16800.0
2005-03-16,4.928018963621315,4.965258306213127,4.928018963621315,4.965258306213127,64000.0
2005-03-17,4.96525738782596,4.96525738782596,4.940431006182061,4.952844433765932,20400.0
2005-03-18,4.964017199987104,4.965258306213127,4.964017199987104,4.965258306213127,4800.0
2005-03-21,4.965258306213127,4.965258306213127,4.965258306213127,4.965258306213127,3200.0
2005-03-22,4.965258340367079,4.965258340367079,4.946638432181128,4.946638432181128,7600.0
2005-03-23,4.952845349857167,4.965258306213127,4.934225441799296,4.965258306213127,26000.0
2005-03-24,4.965258306213127,4.965258306213127,4.965258306213127,4.965258306213127,0.0
2005-03-28,4.934225725499817,4.962775905579205,4.903192859301706,4.962775905579205,6400.0
2005-03-29,4.962774426831083,4.962774426831083,4.885813074178497,4.885813074178497,6400.0
2005-03-30,4.884572669327591,4.965258306213127,4.884572669327591,4.965258306213127,13200.0
2005-03-31,4.884571421919713,4.903191325222488,4.872158468733738,4.872158468733738,8000.0
2005-04-01,4.903191561260866,4.964016171257374,4.903191561260866,4.964016171257374,9600.0
2005-04-04,4.934224559733934,4.934224559733934,4.934224559733934,4.934224559733934,800.0
2005-04-05,4.934223523660672,4.965256376010738,4.934223523660672,4.939188893682381,10000.0
2005-04-06,4.93918817836092,4.93918817836092,4.853537215223998,4.910638015156507,16000.0
2005-04-07,4.893258904154595,4.893258904154595,4.780299364251913,4.780299364251913,14800.0
2005-04-08,4.810094724559663,4.810094724559663,4.8038882454263225,4.8038882454263225,2800.0
2005-04-11,4.965259070513201,4.965259070513201,4.8038882454263225,4.8038882454263225,4400.0
2005-04-12,4.890777037356133,4.890777037356133,4.803884968195492,4.810091443094748,5200.0
2005-04-13,4.810091443094748,4.810091443094748,4.810091443094748,4.810091443094748,0.0
2005-04-14,4.810091443094748,4.810091443094748,4.810091443094748,4.810091443094748,0.0
2005-04-15,4.903190738332924,4.959049968031341,4.903190738332924,4.959049968031341,2000.0
2005-04-18,4.96525738782596,4.96525738782596,4.952844433765932,4.952844433765932,4800.0
2005-04-19,4.940430711783506,4.940430711783506,4.834919187989137,4.834919187989137,4800.0
2005-04-20,4.791472904320302,4.841125664649309,4.791472904320302,4.834919187989137,3200.0
2005-04-21,4.779059565893141,4.779059565893141,4.779059565893141,4.779059565893141,1600.0
2005-04-22,4.779059565893141,4.810092420217123,4.779059565893141,4.779059565893141,5600.0
2005-04-25,4.716994409531737,4.716994409531737,4.716994409531737,4.716994409531738,2800.0
2005-04-26,4.623894354974952,4.810091443094748,4.623894354974952,4.810091443094748,10000.0
2005-04-27,4.810091443094748,4.810091443094748,4.810091443094748,4.810091443094748,6800.0
2005-04-28,4.7480268783992585,4.810092589228008,4.7244420787529,4.7244420787529,5600.0
2005-04-29,4.721958276160788,4.721958276160788,4.721958276160788,4.721958276160788,2400.0
2005-05-02,4.716992637804619,4.800160438600872,4.716992637804619,4.800160438600872,5200.0
2005-05-03,4.7294074606025855,4.776577538254999,4.7294074606025855,4.775336432261655,8400.0
2005-05-04,4.777819148442719,4.77906025444403,4.756716558229657,4.756716558229657,6000.0
2005-05-05,4.777819019478818,4.777819019478818,4.716994409531737,4.716994409531738,10800.0
2005-05-06,4.716994409531737,4.7467861615213724,4.715753303563926,4.716994409531738,50400.0
2005-05-09,4.715753341890136,4.715753341890136,4.692168066595539,4.6921680665955385,5600.0
2005-05-10,4.685959728413752,4.685959728413752,4.685959728413752,4.685959728413752,16400.0
2005-05-11,4.685962718325592,4.685962718325592,4.631345045189889,4.631345045189889,2400.0
2005-05-12,4.653688147053335,4.654929253170336,4.653688147053335,4.654929253170335,8800.0
2005-05-13,4.685959728413752,4.685959728413752,4.685959728413752,4.685959728413752,2400.0
2005-05-16,4.716994315157757,4.772853553068337,4.667341554009725,4.715753209214777,13600.0
2005-05-17,4.71699497654594,4.71699497654594,4.654929253170336,4.654929253170335,421200.0
2005-05-18,4.714512943536609,4.715754523349403,4.714512943536609,4.714512943536609,3600.0
2005-05-19,4.70458240636213,4.70458240636213,4.70458240636213,4.70458240636213,1600.0
2005-05-20,4.716994409531737,4.716994409531737,4.716994409531737,4.716994409531738,5200.0
2005-05-24,4.716992093946196,4.716992093946196,4.698372198902757,4.698372198902757,7600.0
2005-05-25,4.715753209214777,4.715753209214777,4.715753209214777,4.715753209214777,400.0
2005-05-26,4.716994409531737,4.716994409531737,4.716994409531737,4.716994409531738,2400.0
2005-05-27,4.716994409531737,4.716994409531737,4.716994409531737,4.716994409531738,2000.0
2005-05-30,4.715753303563926,4.716994409531737,4.698374505347737,4.716994409531738,13600.0
2005-05-31,4.685961457821193,4.715753209214777,4.685961457821193,4.715753209214777,800.0
2005-06-01,4.656170453487295,4.656170453487295,4.656170453487295,4.656170453487295,3600.0
2005-06-02,4.667342208435899,4.69216859249092,4.532038912536127,4.654929253170335,23200.0
2005-06-03,4.592863162170138,4.592863162170138,4.592863162170138,4.592863162170138,2000.0
2005-06-06,4.6452826905634295,4.667747824214851,4.6452826905634295,4.667747824214851,2800.0
2005-06-07,4.645280474047132,4.645280474047132,4.586621489046989,4.635295763367444,18400.0
2005-06-08,4.617826986534855,4.647780668362898,4.617826986534855,4.647780668362898,6800.0
2005-06-09,4.646530739176132,4.646530739176132,4.587871723696697,4.587871723696697,2000.0
2005-06-10,4.611583977191769,4.611583977191769,4.610335649986743,4.611583977191769,5600.0
2005-06-13,4.647776471989862,4.647776471989862,4.590365339996135,4.590365339996134,208000.0
2005-06-14,4.589118289639351,4.589118289639351,4.586622111630601,4.586622111630601,7600.0
2005-06-15,4.586622111630601,4.586622111630601,4.580381904657361,4.586622111630601,3200.0
2005-06-16,4.586622111630601,4.586622111630601,4.555420600667127,4.586622111630601,11200.0
2005-06-17,4.58662361511631,4.616577284942796,4.58662361511631,4.616577284942796,168800.0
2005-06-20,4.711427942154853,4.711427942154853,4.5941104376392525,4.5941104376392525,26400.0
2005-06-21,4.6065933936880015,4.6178259623701,4.605345542099998,4.6178259623701,36400.0
2005-06-22,4.589120614870852,4.6178259623701,4.589120614870852,4.6178259623701,2400.0
2005-06-23,4.586623887419688,4.592864096808931,4.586623887419688,4.592864096808931,48800.0
2005-06-24,4.680227588696944,4.680227588696944,4.680227588696944,4.680227588696944,2000.0
2005-06-27,4.649026071438965,4.680227588696944,4.649026071438965,4.680227588696944,9600.0
2005-06-28,4.680227588696944,4.711429105954925,4.680227588696944,4.680227588696944,31600.0
2005-06-29,4.741381831383265,4.7426296823431855,4.741381831383265,4.7426296823431855,5600.0
2005-06-30,4.755110283195864,4.79255247882673,4.755110283195864,4.79255247882673,4800.0
2005-07-04,4.773831946967624,4.786312362925985,4.773831946967624,4.786312362925985,2800.0
2005-07-05,4.805032710628219,4.805032710628219,4.780071406522384,4.805032710628219,16000.0
2005-07-06,4.792554708514016,4.829996445466974,4.792554708514016,4.829996445466974,7600.0
2005-07-07,4.780070377747655,4.780070377747655,4.780070377747655,4.780070377747655,1200.0
2005-07-08,4.8337378045549215,4.8337378045549215,4.8337378045549215,4.8337378045549215,5200.0
2005-07-11,4.834984091039528,4.929836430601306,4.834984091039528,4.929836430601306,9200.0
2005-07-12,4.929839704813636,4.929839704813636,4.867436670575489,4.898638187694563,3600.0
2005-07-13,4.961040748660202,4.961040748660202,4.961040748660202,4.961040748660202,3200.0
2005-07-14,4.961040748660202,4.961040748660202,4.961040748660202,4.961040748660202,3200.0
2005-07-15,4.967284135796721,4.967284135796721,4.967284135796721,4.967284135796721,3200.0
2005-07-18,4.96728095626924,4.986002055193679,4.961040748660202,4.961040748660202,10000.0
2005-07-19,4.929836430601306,4.929836430601306,4.929836430601306,4.929836430601306,6000.0
2005-07-20,4.969776350137969,4.969776350137969,4.969776350137969,4.969776350137969,1600.0
2005-07-21,4.932334573672123,4.961039904668094,4.844970253716381,4.954799698120663,41600.0
2005-07-22,4.867438075510235,4.867438075510235,4.867438075510235,4.867438075510235,1200.0
2005-07-25,4.867436670575489,4.898638187694562,4.867436670575489,4.898638187694563,1600.0
2005-07-26,4.898638187694562,4.898638187694562,4.898638187694562,4.898638187694563,0.0
2005-07-27,4.867435726615375,4.867435726615375,4.680226660207091,4.7426296823431855,27200.0
2005-07-28,4.811271424570775,4.811271424570775,4.811271424570775,4.811271424570775,800.0
2005-07-29,4.773832131124496,4.773832131124496,4.773832131124496,4.773832131124496,2400.0
2005-08-02,4.773832131124496,4.773832131124496,4.773832131124496,4.773832131124496,0.0
2005-08-03,4.805032710628219,4.805032710628219,4.805032710628219,4.805032710628219,5600.0
2005-08-04,4.773831193411232,4.773831193411232,4.7426296823431855,4.7426296823431855,18800.0
2005-08-05,4.680226463625514,4.6814743145330215,4.617823444110508,4.630303857574607,6400.0
2005-08-08,4.630303857574607,4.630303857574607,4.630303857574607,4.630303857574607,0.0
2005-08-09,4.649025607235031,4.649025607235031,4.524219550664963,4.524219550664963,6400.0
2005-08-10,4.555422908824558,4.6178259623701,4.555422908824558,4.6178259623701,13200.0
2005-08-11,4.627806945398088,4.649023737957445,4.617822236360415,4.649023737957445,29200.0
2005-08-12,4.6178259623701,4.6178259623701,4.6178259623701,4.6178259623701,2400.0
2005-08-15,4.661505563127352,4.7426296823431855,4.661505563127352,4.7426296823431855,336400.0
2005-08-16,4.745126102559,4.745126102559,4.745126102559,4.745126102559,1600.0
2005-08-17,4.7426296823431855,4.7426296823431855,4.7426296823431855,4.7426296823431855,42400.0
2005-08-18,4.7426296823431855,4.7426296823431855,4.711428171275138,4.7426296823431855,453200.0
2005-08-19,4.798794464005061,4.798794464005061,4.798794464005061,4.798794464005061,800.0
2005-08-22,4.797544415302141,4.802536771591193,4.745126102559,4.745126102559,20400.0
2005-08-23,4.745126611232364,4.755110848783468,4.743878283977631,4.755110848783468,14400.0
2005-08-24,4.767591922904591,4.773832131124496,4.742630613927603,4.773832131124496,6400.0
2005-08-25,4.773832131124496,4.773832131124496,4.773832131124496,4.773832131124496,800.0
2005-08-26,4.773831199520244,4.805032710628219,4.773831199520244,4.805032710628219,9600.0
2005-08-29,4.83623654938517,4.867438075510235,4.83623654938517,4.867438075510235,2400.0
2005-08-30,4.867438075510235,4.867438075510235,4.867438075510235,4.867438075510235,1600.0
2005-08-31,4.898638187694562,4.898638187694562,4.898638187694562,4.898638187694563,400.0
2005-09-01,4.86618706148595,4.86618706148595,4.86618706148595,4.86618706148595,400.0
2005-09-02,4.86618706148595,4.86618706148595,4.86618706148595,4.86618706148595,800.0
2005-09-06,4.836234221736196,4.836234221736196,4.780071406522384,4.805032710628219,8000.0
2005-09-07,4.805032710628219,4.805032710628219,4.805032710628219,4.805032710628219,800.0
2005-09-08,4.805031900541743,4.86618706148595,4.805031900541743,4.86618706148595,41200.0
2005-09-09,4.854955318839892,4.854955318839892,4.805032710628219,4.805032710628219,5600.0
2005-09-12,4.831377841602869,4.848942328975256,4.831377841602869,4.831377841602869,26400.0
2005-09-13,4.863997880517223,4.879052679162058,4.863997880517223,4.867761460532576,7200.0
2005-09-14,4.8426706148179886,4.892853923414615,4.8426706148179886,4.8426706148179886,33600.0
2005-09-15,4.861487795861247,4.880306649730172,4.8552150040993824,4.880306649730172,8800.0
2005-09-16,4.8790518042278,4.880306649730172,4.8790518042278,4.880306649730172,52800.0
2005-09-19,4.892854141474517,4.892854141474517,4.880308553057991,4.886581347266254,47200.0
2005-09-20,4.880306156544126,4.880306156544126,4.874032886832883,4.874032886832883,56000.0
2005-09-21,4.874036245229468,4.892855110163543,4.874036245229468,4.892855110163543,38400.0
2005-09-22,4.861489406082172,4.861489406082172,4.830124958300996,4.830124958300996,11600.0
2005-09-23,4.830121867963052,4.861486295677098,4.830121867963052,4.861486295677098,410800.0
2005-09-26,4.861486295677098,4.861486295677098,4.861486295677098,4.861486295677098,0.0
2005-09-27,4.830125105875543,4.8614895546149945,4.767396208396639,4.767396208396639,407600.0
2005-09-28,4.86023518724216,4.86023518724216,4.767396208396639,4.767396208396639,261200.0
2005-09-29,4.767395384218323,4.860234347014019,4.767395384218323,4.860234347014019,206800.0
2005-09-30,4.767396062738646,4.830124958300996,4.767396062738646,4.830124958300996,8800.0
2005-10-03,4.767396208396639,4.767396208396639,4.767396208396639,4.767396208396639,4000.0
2005-10-04,4.792487034588789,4.860234347014019,4.792487034588789,4.860234347014019,2400.0
2005-10-05,4.781197552131882,4.805034365419224,4.781197552131882,4.781197552131882,4800.0
2005-10-06,4.78119664241536,4.78119664241536,4.767396208396639,4.767396208396639,274400.0
2005-10-07,4.707177066881669,4.766142390455975,4.707177066881669,4.766142390455975,11200.0
2005-10-11,4.682085481481098,4.739795959844331,4.682085481481098,4.70466792581168,14800.0
2005-10-12,4.704665784334425,4.704665784334425,4.688356142278728,4.688356142278728,4800.0
2005-10-13,4.704665784334425,4.704665784334425,4.688356142278728,4.688356142278728,4400.0
2005-10-14,4.688357017685261,4.688357017685261,4.641937773949133,4.641937773949133,7600.0
2005-10-17,4.704665541529044,4.736029978472572,4.610572230698463,4.610572230698463,13600.0
2005-10-18,4.64068457809392,4.64068457809392,4.39227769444555,4.577955673423507,8400.0
2005-10-19,4.5478429319508775,4.610571799977786,4.5478429319508775,4.549097298734772,12000.0
2005-10-20,4.591754445941635,4.591754445941635,4.547844415432899,4.547844415432899,4000.0
2005-10-21,4.5164791695673,4.547843608244851,4.485114730889751,4.485114730889751,32800.0
2005-10-24,4.485115551856258,4.641937773949133,4.485115551856258,4.641937773949133,7600.0
2005-10-25,4.641939157646791,4.641939157646791,4.581719463842485,4.581719463842484,2800.0
2005-10-26,4.641937773949133,4.641937773949133,4.641937773949133,4.641937773949133,1200.0
2005-10-27,4.767396831489169,4.767396831489169,4.70466792581168,4.70466792581168,6800.0
2005-10-28,4.641939711862372,4.704668626887538,4.641939711862372,4.674558537098656,20000.0
2005-10-31,4.674558537098656,4.674558537098656,4.674558537098656,4.674558537098656,2400.0
2005-11-01,4.67455748233663,4.763632885297059,4.67455748233663,4.763632885297059,2000.0
2005-11-02,4.761122445499351,4.761122445499351,4.761122445499351,4.761122445499351,11600.0
2005-11-03,4.761123671832191,4.763632885297059,4.761123671832191,4.763632885297059,2400.0
2005-11-04,4.766140871136479,4.766140871136479,4.704666353540187,4.761122445499351,8000.0
2005-11-07,4.705921276432948,4.705921276432948,4.705921276432948,4.705921276432948,1600.0
2005-11-08,4.761123414365451,4.767396208396639,4.742304553688377,4.767396208396639,11600.0
2005-11-09,4.767396757973411,4.767396757973411,4.766142390455975,4.766142390455975,11600.0
2005-11-10,4.710938775943544,4.759867225600497,4.710938775943544,4.759867225600496,9200.0
2005-11-11,4.705923172544321,4.752342915998318,4.704668804773192,4.752342915998318,4000.0
2005-11-14,4.729757836887474,4.729757836887474,4.729757836887474,4.729757836887474,5200.0
2005-11-15,4.752342028129972,4.752342028129972,4.70466792581168,4.70466792581168,25600.0
2005-11-16,4.70466792581168,4.70466792581168,4.70466792581168,4.70466792581168,3200.0
2005-11-17,4.673304017295817,4.69714083193957,4.64319392848678,4.64319392848678,12400.0
2005-11-18,4.690867423192207,4.692122269294687,4.690867423192207,4.692122269294687,4400.0
2005-11-21,4.736030197826573,4.736030197826573,4.736030197826573,4.736030197826573,2000.0
2005-11-22,4.766140657232772,4.766140657232772,4.736030583344751,4.737284950406031,8400.0
2005-11-23,4.736031002810449,4.736031002810449,4.710939352111986,4.710939352111986,34000.0
2005-11-24,4.717211212770911,4.717211212770911,4.677064771021798,4.677064771021798,16000.0
2005-11-25,4.704665195989637,4.7172107784122925,4.685846343772361,4.7172107784122925,34000.0
2005-11-28,4.7172107784122925,4.7172107784122925,4.7172107784122925,4.7172107784122925,1600.0
2005-11-29,4.704666428907602,4.704666428907602,4.685847571758606,4.685847571758606,36800.0
2005-11-30,4.685845664524564,4.685845664524564,4.679572874222523,4.679572874222523,10800.0
2005-12-01,4.679572874222523,4.679572874222523,4.672045717293363,4.679572874222523,12400.0
2005-12-02,4.654484454690408,4.673303317199802,4.645702446474972,4.673303317199802,19200.0
2005-12-05,4.679572874222523,4.679572874222523,4.673300083920482,4.679572874222523,15600.0
2005-12-06,4.648211626567464,4.667030488941306,4.648211626567464,4.667030488941307,7200.0
2005-12-07,4.67330328353807,4.67330328353807,4.667030488941306,4.667030488941307,11200.0
2005-12-08,4.685950136855684,4.685950136855684,4.6670295543025135,4.6670295543025135,42800.0
2005-12-09,4.685950136855684,4.685950136855684,4.654416153380668,4.6670295543025135,15200.0
2005-12-12,4.667030943106539,4.667030943106539,4.654417538431226,4.654417538431226,15600.0
2005-12-13,4.641803652585367,4.654417538431226,4.616576362064196,4.654417538431226,6000.0
2005-12-14,4.635494374110935,4.635494374110935,4.635494374110935,4.635494374110935,5200.0
2005-12-15,4.667028349445022,4.667028349445022,4.635494374110935,4.635494374110935,68400.0
2005-12-16,4.635494374110935,4.635494374110935,4.635494374110935,4.635494374110935,16800.0
2005-12-19,4.635495721279953,4.635495721279953,4.547200468450061,4.572427752282946,37200.0
2005-12-20,4.591348335450215,4.591348335450215,4.553507169115678,4.572427752282946,37200.0
2005-12-21,4.572427752282946,4.585041153614181,4.572427752282946,4.572427752282946,22800.0
2005-12-22,4.572427752282946,4.572427752282946,4.572427752282946,4.572427752282946,5200.0
2005-12-23,4.566123149453532,4.572429853016668,4.553509261156619,4.553509261156619,26000.0
2005-12-28,4.578733741761184,4.578733741761184,4.566120342389114,4.566120342389113,1600.0
2005-12-29,4.566118723309908,4.566118723309908,4.543414227554591,4.543414227554591,1200.0
2005-12-30,4.553507152640256,4.55981433445347,4.553507152640256,4.55981433445347,6800.0
2006-01-03,4.566118529655418,4.603959193919355,4.543414034863026,4.603959193919355,19600.0
2006-01-04,4.603962573322777,4.634235415656908,4.572428583094539,4.634235415656908,13200.0
2006-01-05,4.572427752282946,4.60396173678145,4.540893767784444,4.572427752282946,20800.0
2006-01-06,4.543415347927408,4.572426548286446,4.540892572091368,4.540892572091368,12800.0
2006-01-09,4.602703156999984,4.602703156999984,4.4904417053706345,4.528282892817062,5200.0
2006-01-10,4.490439368092856,4.491700996975425,4.477825966289792,4.490439368092856,12800.0
2006-01-11,4.509360836711338,4.509360836711338,4.414758861115995,4.414758861115995,32000.0
2006-01-12,4.540892213936626,4.540892213936626,4.446290292812947,4.475301490883778,15200.0
2006-01-13,4.458903253262484,4.458903253262484,4.458903253262484,4.458903253262484,3200.0
2006-01-16,4.521972393733034,4.521972393733034,4.477825015624587,4.477825015624587,5600.0
2006-01-17,4.521972393733034,4.521972393733034,4.477825015624587,4.477825015624587,92000.0
2006-01-18,4.540893767784444,4.572427752282946,4.540893767784444,4.572427752282946,6800.0
2006-01-19,4.572427752282946,4.572427752282946,4.572427752282946,4.572427752282946,0.0
2006-01-20,4.553507169115678,4.572427752282946,4.553507169115678,4.572427752282946,3600.0
2006-01-23,4.572425668863141,4.591346243409275,4.572425668863141,4.591346243409275,11600.0
2006-01-24,4.572426836668192,4.58504023547363,4.572426836668192,4.58504023547363,3200.0
2006-01-25,4.60396158735248,4.6670295543025135,4.60396158735248,4.6670295543025135,15600.0
2006-01-26,4.667029830673604,4.730097801358383,4.667029830673604,4.711177217684777,684400.0
2006-01-27,4.791904871583086,4.791904871583086,4.730098045408087,4.730098045408087,7600.0
2006-01-30,4.760370884613699,4.760370884613699,4.730098045408087,4.730098045408087,12000.0
2006-01-31,4.761630171214367,4.761630171214367,4.742709593959978,4.742709593959978,3600.0
2006-02-01,4.761628773994775,4.761628773994775,4.7553220771506615,4.7553220771506615,30000.0
2006-02-02,4.761629954363891,4.854970726773614,4.761629954363891,4.761629954363891,298400.0
2006-02-03,4.745234224425666,4.791904871583086,4.730098045408087,4.730098045408087,10800.0
2006-02-06,4.742711351288141,4.791904774143256,4.742711351288141,4.791904774143256,2400.0
2006-02-07,4.742709593959978,4.742709593959978,4.742709593959978,4.742709593959978,1200.0
2006-02-08,4.63549406153306,4.761629954363891,4.63549406153306,4.761629954363891,3600.0
2006-02-09,4.731358405820302,4.731358405820302,4.731358405820302,4.731358405820302,800.0
2006-02-10,4.761632731878411,4.790643946411644,4.731359888225609,4.790643946411644,6000.0
2006-02-13,4.749018405812,4.749018405812,4.749018405812,4.749018405812,12000.0
2006-02-14,4.789380810548916,4.85623269102225,4.789380810548916,4.856232691022251,6800.0
2006-02-15,4.923083191773548,4.952094386134638,4.923083191773548,4.952094386134637,2000.0
2006-02-16,4.950835895000006,4.950835895000006,4.91930190840765,4.950835895000007,4400.0
2006-02-17,5.013902717952798,5.013902717952798,4.95083475923641,4.982368738594604,3200.0
2006-02-20,5.013904853424977,5.013904853424977,5.013904853424977,5.013904853424977,800.0
2006-02-21,5.012644411931992,5.026518966531362,4.99498496929799,5.02021226331881,30000.0
2006-02-22,5.039130062661874,5.164004353075405,5.039130062661874,5.045436762380781,857600.0
2006-02-23,5.102198022191633,5.102198022191633,5.045436762380781,5.045436762380781,910800.0
2006-02-24,5.03282432921888,5.232118869387849,5.03282432921888,5.083278417827401,35600.0
2006-02-27,5.189232342625437,5.193016266740074,5.171573388529917,5.189232342625437,8000.0
2006-02-28,5.193016492504919,5.193016492504919,5.129948521610253,5.182925867370397,1542800.0
2006-03-01,5.1296220390028,5.152465521790643,5.076320901908294,5.152465521790643,49600.0
2006-03-02,5.165159363472657,5.171504671153953,5.158814055791363,5.158814055791363,6400.0
2006-03-03,5.1017053184278245,5.158814055791363,5.1017053184278245,5.158814055791363,8000.0
2006-03-06,5.171505449201849,5.203232476497566,5.120742011882296,5.120742011882296,6800.0
2006-03-07,5.108051019033009,5.108051019033009,5.108051019033009,5.108051019033009,800.0
2006-03-08,5.10804790754522,5.171501918819074,5.10804790754522,5.152465521790643,22800.0
2006-03-09,5.195615297595538,5.203229954737812,5.139775930899545,5.139775930899545,22400.0
2006-03-10,5.139775930899545,5.139775930899545,5.0953583078590725,5.139775930899545,18000.0
2006-03-13,5.108049383415121,5.203230427826584,5.108049383415121,5.203230427826584,6000.0
2006-03-14,5.203230427826584,5.214652172520592,5.203230427826584,5.203230427826584,16400.0
2006-03-15,5.203231273657099,5.241303600787507,5.203231273657099,5.2159218879952665,5200.0
2006-03-16,5.246379831007313,5.246379831007313,5.218459899637366,5.218459899637366,2400.0
2006-03-17,5.246380040169137,5.246380040169137,5.2159218879952665,5.2159218879952665,5600.0
2006-03-20,5.246380877033126,5.246380877033126,5.217192072106633,5.240035568851885,4400.0
2006-03-21,5.210844864870298,5.309832991946887,5.210844864870298,5.309832991946887,20000.0
2006-03-22,5.267954721663629,5.298412876961372,5.237497050481839,5.255264106023875,84800.0
2006-03-23,5.253994452788194,5.31110269874703,5.253994452788194,5.31110269874703,3600.0
2006-03-24,5.2793742278868345,5.3174470268731815,5.2793742278868345,5.317447026873182,12000.0
2006-03-27,5.322522582837983,5.322522582837983,5.322522582837983,5.322522582837983,3200.0
2006-03-28,5.322522582837983,5.322522582837983,5.300948450198973,5.322522582837983,16000.0
2006-03-29,5.322524020131619,5.38597805201542,5.304756968662689,5.304756968662689,7200.0
2006-03-30,5.298412626710519,5.3618666701441775,5.298412626710519,5.3618666701441775,2800.0
2006-03-31,5.298410771258951,5.298410771258951,5.298410771258951,5.298410771258951,1600.0
2006-04-03,5.323792289638128,5.323792289638128,5.323792289638128,5.323792289638128,1200.0
2006-04-04,5.3111012271258,5.360595768886998,5.298410616899287,5.306025273504643,10800.0
2006-04-05,5.304758610508569,5.33014032794101,5.261609836108216,5.261609836108216,14400.0
2006-04-06,5.355520472740439,5.355520472740439,5.342829375692926,5.355520472740439,3600.0
2006-04-07,5.360595768886998,5.360595768886998,5.306025273504643,5.306025273504643,4800.0
2006-04-10,5.307293970868169,5.307293970868169,5.279374048325322,5.279374048325322,16400.0
2006-04-11,5.280643399776761,5.327599237049583,5.279374048325322,5.279374048325322,19600.0
2006-04-12,5.27937394748131,5.292065041174609,5.27937394748131,5.292065041174609,2400.0
2006-04-13,5.325062931077065,5.325062931077065,5.266685330350159,5.325062931077064,5200.0
2006-04-17,5.317448756096281,5.325062931077065,5.279375944728735,5.325062931077064,8000.0
2006-04-18,5.266684457434225,5.330138487041866,5.266684457434225,5.330138487041866,3200.0
2006-04-19,5.330139809003151,5.330139809003151,5.267954631553764,5.267954631553765,6000.0
2006-04-20,5.328868727344681,5.328868727344681,5.323792289638128,5.323792289638128,4000.0
2006-04-21,5.322523125038095,5.330137781865292,5.298410771258951,5.298410771258951,3600.0
2006-04-24,5.330141497805196,5.330141497805196,5.285723845636594,5.316181525947607,4400.0
2006-04-25,5.31110269874703,5.31110269874703,5.31110269874703,5.31110269874703,1600.0
2006-04-26,5.2793742278868345,5.3174470268731815,5.266683617635217,5.317447026873182,12000.0
2006-04-27,5.3301392224492,5.3301392224492,5.269223403715116,5.269223403715117,12400.0
2006-04-28,5.32379233199899,5.32379233199899,5.274298274255638,5.317447026873182,5200.0
2006-05-01,5.276838928804654,5.328871229438473,5.276838928804654,5.3276018773579565,4400.0
2006-05-02,5.330138115053753,5.330138115053753,5.3288692475611175,5.328869247561118,16000.0
2006-05-03,5.3288692475611175,5.3288692475611175,5.3288692475611175,5.328869247561118,0.0
2006-05-04,5.3174470268731815,5.3174470268731815,5.3174470268731815,5.317447026873182,800.0
2006-05-05,5.2768383732802056,5.316179569547035,5.2768383732802056,5.2768383732802056,3600.0
2006-05-08,5.269225653067069,5.316181525947607,5.24130570935189,5.316181525947607,12400.0
2006-05-09,5.316181525947607,5.316181525947607,5.316181525947607,5.316181525947607,0.0
2006-05-10,5.257801540087881,5.314910270162599,5.253994452788194,5.31110269874703,17200.0
2006-05-11,5.2539927283261605,5.292065041174609,5.2539927283261605,5.292065041174609,4000.0
2006-05-12,5.266685184086709,5.298412203267954,5.266685184086709,5.269223403715117,7200.0
2006-05-15,5.26795192271946,5.26795192271946,5.266683055476035,5.266683055476035,10400.0
2006-05-16,5.298411662297477,5.317448065508955,5.266684646355576,5.304756968662689,430400.0
2006-05-17,5.286990168099592,5.295873694255644,5.286990168099592,5.295873694255644,3600.0
2006-05-18,5.295872552316552,5.323792476567176,5.295872552316552,5.298410771258951,9200.0
2006-05-19,5.355519950232699,5.355519950232699,5.286989485209807,5.286989485209808,92800.0
2006-05-23,5.286989485209807,5.286989485209807,5.286989485209807,5.286989485209808,1600.0
2006-05-24,5.298410771258951,5.298410771258951,5.298410771258951,5.298410771258951,800.0
2006-05-25,5.361864792471632,5.361864792471632,5.298410771258951,5.298410771258951,2800.0
2006-05-26,5.361865732772524,5.425319765113027,5.361865732772524,5.425319765113026,1608400.0
2006-05-29,5.336485133005391,5.58395600743062,5.336485133005391,5.58395600743062,33600.0
2006-05-30,5.585225586232482,5.672792490056231,5.585225586232482,5.672792490056231,7200.0
2006-05-31,5.742588455649565,5.849191222036198,5.685479744350348,5.685479744350347,27200.0
2006-06-01,5.710864066645903,5.710864066645903,5.685482351748732,5.710864066645903,6800.0
2006-06-02,5.837773060499978,5.863154779325356,5.80604603299726,5.837773060499978,17200.0
2006-06-05,5.933470706185977,5.933470706185977,5.869669945904407,5.869669945904407,15600.0
2006-06-06,5.901570704548835,5.901570704548835,5.8722224113483685,5.895190725463725,14000.0
2006-06-07,5.869669945904407,5.869669945904407,5.869669945904407,5.869669945904407,2000.0
2006-06-08,5.825011502421828,5.868396052990286,5.825011502421828,5.825011502421828,4000.0
2006-06-09,5.805871979605857,5.805871979605857,5.7420711886211775,5.742071188621177,3600.0
2006-06-12,5.7420711886211775,5.7420711886211775,5.7420711886211775,5.742071188621177,2000.0
2006-06-13,5.710169162703387,5.710169162703387,5.710169162703387,5.710169162703387,1600.0
2006-06-14,5.613194292985379,5.614470094740965,5.613194292985379,5.614470094740965,2000.0
2006-06-15,5.58512103468596,5.58512103468596,5.58512103468596,5.58512103468596,2800.0
2006-06-16,5.613192910830477,5.613192910830477,5.613192910830477,5.613192910830477,5200.0
2006-06-19,5.675718800999492,5.675718800999492,5.614470094740965,5.614470094740965,5600.0
2006-06-20,5.582569696475392,5.614470094740965,5.518768899944244,5.614470094740965,4800.0
2006-06-21,5.614470094740965,5.614470094740965,5.614470094740965,5.614470094740965,11600.0
2006-06-22,5.551943870843261,5.614468851776672,5.500903536974822,5.500903536974822,43200.0
2006-06-23,5.550666028134708,5.550666028134708,5.289083013816224,5.335019638137745,41200.0
2006-06-26,5.343954453901305,5.343954453901305,5.232940725775041,5.232940725775041,37200.0
2006-06-27,5.327365180083657,5.327365180083657,5.1053382494213535,5.231664009183951,41600.0
2006-06-28,5.244423037535479,5.295463847638905,5.244423037535479,5.253355106289392,4800.0
2006-06-29,5.3592647805150895,5.423065551711697,5.3592647805150895,5.416685571944288,9200.0
2006-06-30,5.423066812868812,5.486867598902562,5.423066812868812,5.486867598902563,6000.0
2006-07-04,5.525144233918713,5.59532495370736,5.486863885557728,5.595324953707361,5200.0
2006-07-05,5.6782689755020055,5.6782689755020055,5.551943226815872,5.551943226815872,1600.0
2006-07-06,5.6144653712683725,5.678266114123695,5.582564999840712,5.595324953707361,32000.0
2006-07-07,5.606811683788317,5.606811683788317,5.605535882519709,5.605535882519709,4000.0
2006-07-10,5.605537099866249,5.605537099866249,5.486867598902562,5.486867598902563,800.0
2006-07-11,5.550667207151975,5.550667207151975,5.518766820903974,5.518766820903974,1200.0
2006-07-12,5.518766956557863,5.53790738348165,5.512386976503693,5.512386976503693,4800.0
2006-07-13,5.512384809316152,5.512384809316152,5.461344015426866,5.461344015426866,5600.0
2006-07-14,5.506007132103409,5.506007132103409,5.506007132103409,5.50600713210341,4000.0
2006-07-17,5.423066818302759,5.423066818302759,5.423066818302759,5.423066818302759,6000.0
2006-07-18,5.393717761662193,5.45751853884756,5.393717761662193,5.457518538847559,2000.0
2006-07-19,5.45751853884756,5.45751853884756,5.45751853884756,5.457518538847559,0.0
2006-07-20,5.461345595280219,5.474106040824413,5.397544827842923,5.474106040824413,5600.0
2006-07-21,5.397544694607102,5.397544694607102,5.39499260556126,5.39499260556126,6400.0
2006-07-24,5.41030685578777,5.423066818302759,5.41030685578777,5.423066818302759,5600.0
2006-07-25,5.393718707214416,5.43582697442272,5.393718707214416,5.43582697442272,9600.0
2006-07-26,5.403926955309778,5.403926955309778,5.397546973382234,5.397546973382234,6800.0
2006-07-27,5.360540467004855,5.42306543561394,5.360540467004855,5.4217896343922725,50400.0
2006-07-28,5.423066920628535,5.423066920628535,5.3758544743186025,5.3758544743186025,2000.0
2006-07-31,5.39244085192023,5.4217896343922725,5.39244085192023,5.4217896343922725,2400.0
2006-08-01,5.421791016755808,5.423066818302759,5.421791016755808,5.423066818302759,12800.0
2006-08-02,5.397543266445802,5.461344015426866,5.397543266445802,5.461344015426866,2000.0
2006-08-03,5.461344015426866,5.461344015426866,5.461344015426866,5.461344015426866,0.0
2006-08-04,5.424343067574454,5.424343067574454,5.424343067574454,5.424343067574454,2000.0
2006-08-08,5.435826780817748,5.435826780817748,5.423066818302759,5.423066818302759,17600.0
2006-08-09,5.44220588418421,5.44220588418421,5.44220588418421,5.44220588418421,2400.0
2006-08-10,5.423066818302759,5.423066818302759,5.423066818302759,5.423066818302759,6000.0
2006-08-11,5.423066818302759,5.423066818302759,5.423066818302759,5.423066818302759,0.0
2006-08-14,5.423063928434389,5.461344282341703,5.423063928434389,5.448584326626302,7200.0
2006-08-15,5.461347616629483,5.4677275983823215,5.461347616629483,5.467727598382321,12000.0
2006-08-16,5.423066818302759,5.423066818302759,5.423066818302759,5.423066818302759,2400.0
2006-08-17,5.480487617651461,5.486867598902562,5.454967205885688,5.486867598902563,12400.0
2006-08-18,5.493248012155078,5.493248012155078,5.4677275983823215,5.467727598382321,1600.0
2006-08-21,5.486867598902562,5.486867598902562,5.486867598902562,5.486867598902563,134800.0
2006-08-22,5.518766736266898,5.6080879137437005,5.518766736266898,5.6080879137437005,2800.0
2006-08-23,5.614470094740965,5.614470094740965,5.614470094740965,5.614470094740965,10400.0
2006-08-24,5.412859160726187,5.412859160726187,5.412859160726187,5.412859160726187,400.0
2006-08-25,5.412859160726187,5.412859160726187,5.412859160726187,5.412859160726187,0.0
2006-08-28,5.506007132103409,5.506007132103409,5.506007132103409,5.50600713210341,1200.0
2006-08-29,5.613192910830477,5.613192910830477,5.613192910830477,5.613192910830477,800.0
2006-08-30,5.563428810385756,5.563428810385756,5.550668846821765,5.550668846821765,4000.0
2006-08-31,5.518768122731398,5.544288535102085,5.472831477816437,5.544288535102085,8800.0
2006-09-01,5.562152545892844,5.562152545892844,5.472831348093319,5.486867598902563,4400.0
2006-09-05,5.488142874622401,5.48941916280716,5.486867073198964,5.48941916280716,2000.0
2006-09-06,5.493246455605893,5.537907288743615,5.486866475660866,5.537907288743615,17200.0
2006-09-07,5.486867604400438,5.486867604400438,5.423066818302759,5.423066818302759,120400.0
2006-09-08,5.45515810857611,5.45515810857611,5.45515810857611,5.45515810857611,0.0
2006-09-11,5.4551521475368325,5.5193304080960885,5.4551521475368325,5.5193304080960885,1200.0
2006-09-12,5.5193320618306645,5.5193320618306645,5.4744074618351215,5.4744074618351215,1200.0
2006-09-13,5.4744074618351215,5.4744074618351215,5.4744074618351215,5.4744074618351215,0.0
2006-09-14,5.4744074618351215,5.4744074618351215,5.4744074618351215,5.4744074618351215,0.0
2006-09-15,5.45515810857611,5.45515810857611,5.45515810857611,5.45515810857611,4000.0
2006-09-18,5.455155666211947,5.485961466592855,5.455155666211947,5.485961466592855,800.0
2006-09-19,5.434619159423916,5.434619159423916,5.432051968338229,5.432051968338229,1200.0
2006-09-20,5.423067285622156,5.423067285622156,5.421783934843035,5.423067285622156,6400.0
2006-09-21,5.403813294718361,5.403813294718361,5.397395561897786,5.397395561897786,4800.0
2006-09-22,5.410230489121178,5.410230489121178,5.397394536277504,5.410230489121178,11200.0
2006-09-25,5.390976462668202,5.390976462668202,5.390976462668202,5.390976462668202,2000.0
2006-09-26,5.451303575370623,5.451303575370623,5.412796213428936,5.434617084505321,8800.0
2006-09-27,5.453871511813032,5.514198773803714,5.453871511813032,5.514198773803714,6800.0
2006-09-28,5.509062933636772,5.509062933636772,5.509062933636772,5.509062933636772,1600.0
2006-09-29,5.505214580124277,5.551423035175908,5.505214580124277,5.5167666938871855,19600.0
2006-10-02,5.532169027279669,5.568109206697133,5.532169027279669,5.568109206697133,4400.0
2006-10-03,5.545003876665476,5.601480590733542,5.545003876665476,5.55270495743208,24800.0
2006-10-04,5.583512756978188,5.583512756978188,5.54500587037563,5.54500587037563,41600.0
2006-10-05,5.615600540360968,5.615600540360968,5.615600540360968,5.615600540360968,400.0
2006-10-06,5.633569512322166,5.633569512322166,5.602764211179387,5.6027642111793865,2800.0
2006-10-10,5.607899584026932,5.607899584026932,5.607899584026932,5.607899584026932,800.0
2006-10-11,5.632287250663008,5.642555523147979,5.632287250663008,5.642555523147979,2000.0
2006-10-12,5.642555387680502,5.679778915033101,5.642555387680502,5.679778915033101,2800.0
2006-10-13,5.679779006405343,5.679779006405343,5.647689859476499,5.67849565597046,8000.0
2006-10-16,5.711868061445717,5.711868061445717,5.647689768620484,5.679778915033101,14000.0
2006-10-17,5.679778915033101,5.679778915033101,5.647689768620484,5.679778915033101,18400.0
2006-10-18,5.901837481751871,5.901837481751871,5.664377924456265,5.711869737987055,24400.0
2006-10-19,5.711867678126699,5.7439568223858375,5.711867678126699,5.7439568223858375,4800.0
2006-10-20,5.743958956477748,5.776048112659187,5.743958956477748,5.776048112659187,5600.0
2006-10-23,5.776048112659187,5.776048112659187,5.776048112659187,5.776048112659187,20400.0
2006-10-24,5.833808691714112,5.833808691714112,5.776048112659187,5.776048112659187,5600.0
2006-10-25,5.840228356608906,5.8415117078382846,5.840228356608906,5.840228356608906,5200.0
2006-10-26,5.936494224265085,5.936494224265085,5.872315908327084,5.872315908327085,16000.0
2006-10-27,5.872315908327084,5.872315908327084,5.872315908327084,5.872315908327085,0.0
2006-10-30,5.878733491495275,5.8800173319805165,5.878733491495275,5.8800173319805165,4400.0
2006-10-31,5.955746294684889,5.955746294684889,5.904403460045264,5.904403460045264,6000.0
2006-11-01,5.904403460045264,5.904403460045264,5.904403460045264,5.904403460045264,0.0
2006-11-02,5.904403460045264,5.904403460045264,5.904403460045264,5.904403460045264,0.0
2006-11-03,5.936490269571078,5.99938519273414,5.936490269571078,5.999385192734141,9200.0
2006-11-06,6.032758986252546,6.095653923040832,6.001953193008158,6.095653923040832,8000.0
2006-11-07,6.135445192961634,6.135445192961634,6.0648491630658965,6.064849163065897,4800.0
2006-11-08,6.096940058902284,6.096940058902284,6.084104591477063,6.084104591477062,10000.0
2006-11-09,6.084100011773698,6.084100011773698,6.035324390917828,6.035324390917829,2000.0
2006-11-10,6.035324390917828,6.035324390917828,6.035324390917828,6.035324390917829,0.0
2006-11-13,6.035325062559212,6.035325062559212,6.032757872792548,6.032757872792547,1600.0
2006-11-14,6.063564679813716,6.129026316124847,6.057146459497273,6.114907014855015,58000.0
2006-11-15,6.1161935924265,6.257385689040484,6.1161935924265,6.257385689040484,47200.0
2006-11-16,6.244549175477127,6.578276160442959,6.244549175477127,6.578276160442959,7200.0
2006-11-17,6.546186297900819,6.550036839037819,6.451202202841938,6.451202202841938,6800.0
2006-11-20,6.469170266477894,6.546184000033502,6.469170266477894,6.533348540988027,7200.0
2006-11-21,6.546185736900145,6.559021199351189,6.533350274449099,6.559021199351191,9200.0
2006-11-22,6.514100133161096,6.673262598162487,6.514100133161096,6.584696194311335,6800.0
2006-11-23,6.584691874932874,6.5859757148188045,6.584691874932874,6.5859757148188045,1600.0
2006-11-24,6.5859764468818565,6.636035435885509,6.584692606853221,6.636035435885509,5600.0
2006-11-27,6.674542554152668,6.706631701047632,6.610364260362738,6.674542554152667,12800.0
2006-11-28,6.610367622813725,6.610367622813725,6.584696194311335,6.584696194311335,7200.0
2006-11-29,6.5397690421758,6.5397690421758,6.5397690421758,6.5397690421758,2400.0
2006-11-30,6.539768713606881,6.539768713606881,6.437083533958297,6.502545182971282,8000.0
2006-12-01,6.503828444178138,6.520514938654856,6.451202259728385,6.456336641050691,19600.0
2006-12-04,6.456337461756971,6.480725531317271,6.456337461756971,6.457621302071522,9200.0
2006-12-05,6.53976893328058,6.53976893328058,6.482008364775061,6.482008364775061,4400.0
2006-12-06,6.525650126784847,6.525650126784847,6.523082935806295,6.523082935806295,1200.0
2006-12-07,6.538484777282215,6.610364646799931,6.512813849978758,6.610364646799931,10400.0
2006-12-08,6.642611449056354,6.642611449056354,6.474933976903677,6.578120075764546,13600.0
2006-12-11,6.578120075764546,6.603916723487296,6.578120075764546,6.578120075764546,40400.0
2006-12-12,6.5781185535063145,6.5781185535063145,6.513627195138605,6.513627195138605,4000.0
2006-12-13,6.54587316813218,6.54587316813218,6.54587316813218,6.54587316813218,23600.0
2006-12-14,6.5394260297388085,6.5394260297388085,6.5394260297388085,6.5394260297388085,800.0
2006-12-15,6.539423836891692,6.539423836891692,6.481381515954751,6.513627195138605,9600.0
2006-12-18,6.526528014396896,6.526528014396896,6.526528014396896,6.526528014396896,13200.0
2006-12-19,6.526525562941448,6.54587316813218,6.520076525221216,6.54587316813218,22800.0
2006-12-20,6.5587723254182455,6.5897284004235,6.5523232866342696,6.587148686503885,3200.0
2006-12-21,6.514918313445315,6.578120075764546,6.514918313445315,6.578120075764546,7600.0
2006-12-22,6.578120075764546,6.578120075764546,6.578120075764546,6.578120075764546,7600.0
2006-12-27,6.545875025359676,6.642612094699967,6.526527414679546,6.6129461191458985,5600.0
2006-12-28,6.64260897040452,6.64260897040452,6.6374495443791535,6.6374495443791535,2400.0
2006-12-29,6.642610358344387,6.642610358344387,6.603915639128974,6.603915639128974,3600.0
2007-01-02,6.603916723487296,6.603916723487296,6.578120075764546,6.578120075764546,20800.0
2007-01-03,6.578120075764546,6.578120075764546,6.578120075764546,6.578120075764546,3200.0
2007-01-04,6.5768292380313405,6.5768292380313405,6.54587316813218,6.54587316813218,14000.0
2007-01-05,6.545872874322459,6.545872874322459,6.513627195138605,6.513627195138605,8800.0
2007-01-08,6.526523918091079,6.576827580503168,6.462032573082156,6.540712092717828,15200.0
2007-01-09,6.575539543531203,6.578119257185473,6.513627891918949,6.558771650793488,13200.0
2007-01-10,6.517496164598574,6.55232155526602,6.487830200407044,6.494279237486944,29200.0
2007-01-11,6.540713151066522,6.543292864327892,6.462033618699764,6.481381222145032,420000.0
2007-01-12,6.468482052896474,6.474931088943218,6.394961959497786,6.423337816509442,11600.0
2007-01-15,6.384643001897489,6.385932612273403,6.344658191825548,6.352397330170735,16000.0
2007-01-16,6.410442394124491,6.46590501270539,6.410442394124491,6.449137118429043,6400.0
2007-01-17,6.385933722689796,6.460743930278574,6.385933722689796,6.460743930278575,2000.0
2007-01-18,6.460743571191591,6.4749317471546775,6.429787506178493,6.474931747154678,27600.0
2007-01-19,6.4749317471546775,6.487829820559324,6.449135108315424,6.474931747154678,217200.0
2007-01-22,6.481382372189995,6.494280448755455,6.326602993254069,6.492990837910941,15600.0
2007-01-23,6.481381586853376,6.481381586853376,6.450425518005045,6.450425518005044,6000.0
2007-01-24,6.449138487976256,6.481384180416137,6.449138487976256,6.455587528058188,8400.0
2007-01-25,6.449135544422916,6.481381222145032,6.449135544422916,6.481381222145032,4000.0
2007-01-26,6.476225320221313,6.476225320221313,6.449139054280597,6.469776279573085,12400.0
2007-01-29,6.416891432836897,6.538135033532521,6.416891432836897,6.449137118429043,26400.0
2007-01-30,6.449137118429042,6.449137118429042,6.449137118429042,6.449137118429043,0.0
2007-01-31,6.474930812737586,6.474930812737586,6.384642835844914,6.384642835844913,8800.0
2007-02-01,6.447847507498607,6.449137118429042,6.418181043767333,6.449137118429043,51600.0
2007-02-02,6.397543824669564,6.449137118429042,6.397543824669564,6.449137118429043,8400.0
2007-02-05,6.449137118429042,6.449137118429042,6.40528296634252,6.449137118429043,30400.0
2007-02-06,6.40528296634252,6.449137118429042,6.40528296634252,6.449137118429043,2000.0
2007-02-07,6.416891432836897,6.449137118429042,6.416891432836897,6.449137118429043,2000.0
2007-02-08,6.449137118429042,6.449137118429042,6.423340471549303,6.449137118429043,12400.0
2007-02-09,6.410441740018069,6.4491364603743015,6.410441740018069,6.447846849575455,108800.0
2007-02-12,6.447846849575455,6.447846849575455,6.447846849575455,6.447846849575455,800.0
2007-02-13,6.447846779596542,6.447846779596542,6.410441670445116,6.410441670445116,2800.0
2007-02-14,6.442690447355068,6.442690447355068,6.442690447355068,6.442690447355068,1200.0
2007-02-15,6.442686738498808,6.442686738498808,6.436237701128941,6.436237701128941,5200.0
2007-02-16,6.442690447355068,6.447849877033089,6.436241406272691,6.442690447355068,8800.0
2007-02-19,6.416891432836897,6.449137118429042,6.416891432836897,6.449137118429043,3200.0
2007-02-20,6.449139488437448,6.449139488437448,6.437531017677047,6.442690447355068,33200.0
2007-02-21,6.4336593271132445,6.449137118429042,6.416891432836897,6.449137118429043,52000.0
2007-02-22,6.449137118429042,6.449137118429042,6.446557404538057,6.449137118429043,20000.0
2007-02-23,6.449137229295993,6.464615020877869,6.436239151649451,6.44655751536066,1024400.0
2007-02-26,6.446558928294699,6.449138642795445,6.429791030054967,6.429791030054967,213600.0
2007-02-27,6.41689077807243,6.447846849575455,6.410441740018069,6.447846849575455,13600.0
2007-02-28,6.482868545261504,6.485462789753592,6.482868545261504,6.485462789753592,20400.0
2007-03-01,6.45303770867099,6.486761909134205,6.440066976523995,6.478979667766694,26800.0
2007-03-02,6.478977425924146,6.550317417651127,6.478977425924146,6.485462789753592,37600.0
2007-03-05,6.511403662512689,6.511403662512689,6.455628652165076,6.455628652165076,6800.0
2007-03-06,6.478977267681254,6.48027414249485,6.454332193009134,6.48027414249485,2800.0
2007-03-07,6.480272872193482,6.550315973634192,6.480272872193482,6.550315973634192,14400.0
2007-03-08,6.485461360033853,6.582743280434361,6.485461360033853,6.550315973634192,22800.0
2007-03-09,6.550316871620484,6.615171494111776,6.550316871620484,6.615171494111776,14800.0
2007-03-12,6.550316871620484,6.615171494111776,6.550316871620484,6.615171494111776,8400.0
2007-03-13,6.615171862529835,6.615171862529835,6.600903765618878,6.600903765618879,46000.0
2007-03-14,6.569772816705226,6.6022001247939945,6.569772816705226,6.569772816705226,6000.0
2007-03-15,6.60090275538163,6.6022001247939945,6.569772816705226,6.569772816705226,6400.0
2007-03-16,6.607388502423882,6.607388502423882,6.595714651040741,6.595714651040741,32000.0
2007-03-19,6.608686130822948,6.680026116603067,6.558099604447979,6.615171494111776,7200.0
2007-03-20,6.556801834487335,6.61387421546724,6.556801834487335,6.6138742154672405,1200.0
2007-03-21,6.615171234946471,6.615171234946471,6.595714651040741,6.595714651040741,13200.0
2007-03-22,6.594417776354384,6.615171234946471,6.594417776354384,6.595714651040741,56400.0
2007-03-23,6.61517058723453,6.61517058723453,6.550315973634192,6.550315973634192,4800.0
2007-03-26,6.613874991691034,6.613874991691034,6.549020365548865,6.608686502847292,95200.0
2007-03-27,6.61517058723453,6.61517058723453,6.485461360033853,6.550315973634192,6400.0
2007-03-28,6.55680085673013,6.582742799234191,6.55680085673013,6.582742799234191,6400.0
2007-03-29,6.615171494111776,6.615171494111776,6.615171494111776,6.615171494111776,2800.0
2007-03-30,6.667055945787308,6.667055945787308,6.485462789753592,6.485462789753592,6800.0
2007-04-02,6.5516123176399335,6.5516123176399335,6.5516123176399335,6.5516123176399335,800.0
2007-04-03,6.550316189220095,6.667054695463411,6.542533457203391,6.667054695463411,28400.0
2007-04-04,6.615171005288332,6.615171005288332,6.549019512948093,6.567178726735554,30000.0
2007-04-05,6.563289694718328,6.563289694718328,6.563289694718328,6.563289694718328,800.0
2007-04-09,6.615170058289861,6.71245197091177,6.615170058289861,6.712451970911771,16800.0
2007-04-10,6.730614843746056,6.809737588225129,6.68132517599158,6.809737588225128,6400.0
2007-04-11,6.809737588225129,6.809737588225129,6.809737588225129,6.809737588225128,1600.0
2007-04-12,6.874591052497368,7.134009582780286,6.873294177558647,7.134009582780286,50000.0
2007-04-13,7.146980589234168,7.620419623327494,7.146980589234168,7.585398061001542,7600.0
2007-04-16,7.619122148490785,7.620419023377823,7.329870063326987,7.459579323299375,13600.0
2007-04-17,7.482928179326119,7.490710914248734,7.3999143193581185,7.399914319358119,4800.0
2007-04-18,7.354514372600677,7.354514372600677,7.296145112738468,7.296145112738469,7200.0
2007-04-19,7.294849027853801,7.294849027853801,7.218320544370713,7.218320544370713,2800.0
2007-04-20,7.231292670088977,7.231292670088977,7.154764171815251,7.154764171815251,1200.0
2007-04-23,7.178108644945318,7.178108644945318,7.178108644945318,7.178108644945319,2400.0
2007-04-24,7.178108664332592,7.178108664332592,7.153464089254339,7.153464089254338,1600.0
2007-04-25,7.229993571836472,7.229993571836472,7.102878075646143,7.104175445191771,4000.0
2007-04-26,7.101580887902702,7.197565943187008,7.101580887902702,7.101580887902702,10000.0
2007-04-27,7.134009488407373,7.134009488407373,7.127524124196408,7.127524124196407,3200.0
2007-04-30,7.127523360232432,7.200160223292168,7.1210379967166,7.172921399644768,12000.0
2007-05-01,7.121037142113295,7.131413623533027,7.121037142113295,7.131413623533028,1200.0
2007-05-02,7.224803775422097,7.224803775422097,7.198861832022095,7.198861832022095,19200.0
2007-05-03,7.198861832022095,7.198861832022095,7.198861832022095,7.198861832022095,0.0
2007-05-04,7.2235044281245,7.224801797080024,7.198859860783611,7.224801797080024,8400.0
2007-05-07,7.229996699274215,7.346734774000742,7.229996699274215,7.346734774000742,8800.0
2007-05-08,7.346734774000742,7.346734774000742,7.346734774000742,7.346734774000742,1200.0
2007-05-09,7.293552112185461,7.351921382001245,7.276689768727215,7.290957867437918,44800.0
2007-05-10,7.355810995620201,7.355810995620201,7.292253744124262,7.292253744124262,2000.0
2007-05-11,7.3091162517618224,7.392130589804993,7.2935512798544,7.31300786583983,48000.0
2007-05-14,7.283172608920857,7.488112911007581,7.283172608920857,7.488112911007581,12800.0
2007-05-15,7.523139370552341,7.717703319790763,7.523139370552341,7.651551794762453,16400.0
2007-05-16,7.546487084045088,7.652848670044623,7.546487084045088,7.651551794762453,15600.0
2007-05-17,7.652845762900673,7.782555013119329,7.617824205965454,7.717700388010002,25600.0
2007-05-18,7.7825538033436255,7.912263033399353,7.717699188315763,7.866865000800427,23200.0
2007-05-22,8.405159791600168,8.405159791600168,8.043270370728882,8.102937001747932,25600.0
2007-05-23,8.148334494802059,8.197624145015798,8.144443375901483,8.144443375901483,36400.0
2007-05-24,8.139250522768174,8.139250522768174,8.087366656176654,8.106823229848779,18800.0
2007-05-25,8.106828644824052,8.106828644824052,8.04197401566546,8.086075183285365,19600.0
2007-05-28,8.093854076960268,8.093854076960268,8.041970200327947,8.079585986146315,13200.0
2007-05-29,8.080882235714245,8.080882235714245,8.041969578648782,8.041969578648782,10000.0
2007-05-30,8.041971978462588,8.041971978462588,8.013435790525136,8.040675103920625,15200.0
2007-05-31,8.029004483127075,8.029004483127075,7.996577163719941,8.009547893562145,26400.0
2007-06-01,7.84740799103437,7.888914902807793,7.84740799103437,7.88242954061846,18000.0
2007-06-04,7.916310410160114,7.916310410160114,7.851155591969494,7.851155591969494,8400.0
2007-06-05,7.851156168330084,7.857671551209084,7.818578756843235,7.818578756843235,6400.0
2007-06-06,7.759940934152935,7.759940934152935,7.577507690057144,7.623115876808104,49200.0
2007-06-07,7.590539984525383,7.616602023804825,7.580114969976785,7.591842862797931,18000.0
2007-06-08,7.555352882532223,7.555352882532223,7.495410567315387,7.499319697453756,8000.0
2007-06-11,7.525381740560802,7.525381740560802,7.455014415373,7.492804330428503,18000.0
2007-06-12,7.483683174574707,7.483683174574707,7.301249467315009,7.350767273072676,33600.0
2007-06-13,7.404196389703283,7.680452787484746,7.264765064114543,7.393771873211231,51200.0
2007-06-14,7.395070528939606,7.556654667587456,7.395070528939606,7.555351293087644,83200.0
2007-06-15,7.680451954022446,7.680451954022446,7.581416821180953,7.623115876808104,23200.0
2007-06-18,7.642661535566965,7.684360585786889,7.557960060193558,7.637449030016502,24400.0
2007-06-19,7.636143418211173,7.718238616761028,7.559260723684872,7.6087785177251375,15600.0
2007-06-20,7.608779830964792,7.608779830964792,7.492804330428505,7.492804330428503,9200.0
2007-06-21,7.589237684221363,7.589237684221363,7.41462265397073,7.44068419814287,21200.0
2007-06-22,7.447199124302215,7.479776547423237,7.440683242004389,7.441986617300765,23200.0
2007-06-25,7.447194874788234,7.45761938575068,7.431557362706953,7.45761938575068,36800.0
2007-06-26,7.452409001015805,7.452409001015805,7.329918104095991,7.3833450428377265,107200.0
2007-06-27,7.458926809728461,7.516262893878822,7.349466651192672,7.375528191293372,125800.0
2007-06-28,7.427651961429412,7.526687102194661,7.359890866340772,7.45371399755458,4600.0
2007-06-29,7.552747260762208,7.552747260762208,7.036721161550552,7.036721161550552,47300.0
2007-07-03,7.453712880662809,7.453712880662809,7.104482941354632,7.104482941354632,13400.0
2007-07-04,7.161817899662202,7.297340048435181,7.1409683765503456,7.297340048435181,14700.0
2007-07-05,7.391163150984452,7.396375158943535,7.292127543384257,7.297340048435181,23500.0
2007-07-06,7.370313627872597,7.396375158943535,7.297340048435181,7.297340048435181,11600.0
2007-07-09,7.370313627872597,7.41722468205539,7.297340048435181,7.297340048435181,24600.0
2007-07-10,7.422437733406981,7.422437733406981,7.276491060882136,7.276491060882135,11400.0
2007-07-11,7.370313627872597,7.370313627872597,7.297340048435181,7.297340048435181,6400.0
2007-07-12,7.344252165392296,7.344252165392296,7.036721302986341,7.271278580334175,15200.0
2007-07-13,7.3129776297697076,7.3129776297697076,7.219155017085701,7.271278580334175,18800.0
2007-07-16,7.297340269835631,7.370313851487055,7.088845032391356,7.088845032391356,13700.0
2007-07-17,7.292127543384257,7.349464104760742,7.281703030374251,7.297340048435181,18500.0
2007-07-18,7.297343056199192,7.349467134008861,7.167033358767063,7.240006968282191,6400.0
2007-07-19,7.396373240831846,7.396373240831846,7.302550659705557,7.302550659705556,1500.0
2007-07-20,7.323402076597962,7.4015876639944596,7.219154461038684,7.297340048435181,16300.0
2007-07-23,7.401588208760574,7.401588208760574,7.276491060882136,7.276491060882135,1900.0
2007-07-24,7.292128105051941,7.292128105051941,7.224367025446233,7.271278580334175,5600.0
2007-07-25,7.229579159133122,7.245216177594377,7.114906530536262,7.245216177594377,11400.0
2007-07-26,7.240006706043686,7.240006706043686,7.04193591347008,7.187882630121989,5500.0
2007-07-27,7.041934151569779,7.208730357439354,7.041934151569779,7.167031305971961,5200.0
2007-07-30,7.057571171597076,7.193093337412058,7.057571171597076,7.167031305971961,2600.0
2007-07-31,7.193092867706294,7.245216430090938,7.031508681002591,7.031508681002591,33300.0
2007-08-01,7.031508681002591,7.0367211863686165,6.932473564507456,7.031508681002591,4800.0
2007-08-02,7.0367211863686165,7.0367211863686165,7.031508681002591,7.031508681002591,1300.0
2007-08-03,6.937686045404707,7.036721161550552,6.932473540057064,7.036721161550552,7100.0
2007-08-07,6.932474452162651,6.932474452162651,6.718766675710508,6.90641241908733,10800.0
2007-08-08,6.880350360641837,7.031509555410999,6.82822679177533,6.91162489963529,11800.0
2007-08-09,7.010661029649521,7.010661029649521,6.828227766925261,6.901200873178163,13500.0
2007-08-10,6.9011989521801045,6.9011989521801045,6.776101807346524,6.776101807346524,11000.0
2007-08-13,6.906413379936801,6.906413379936801,6.828227766925261,6.901200873178163,8600.0
2007-08-14,6.90641241908733,6.90641241908733,6.81258929885295,6.90641241908733,6800.0
2007-08-15,6.906412470135369,6.95853653667128,6.8595009096714366,6.89598745799141,5300.0
2007-08-16,6.838651996890451,6.838651996890451,6.656218741808025,6.723979338463908,38800.0
2007-08-17,6.776101654093933,6.828225711808321,6.515482359705706,6.541544388562898,21600.0
2007-08-20,6.765678298142699,6.770890804607136,6.619731596782295,6.619731596782296,7500.0
2007-08-21,6.71876476807914,6.71876476807914,6.567605615670603,6.6457911956057165,3700.0
2007-08-22,6.645794276764229,6.645794276764229,6.567608660580283,6.567608660580284,16300.0
2007-08-23,6.640580584335342,6.645793090374956,6.567607488148496,6.640580584335343,14100.0
2007-08-24,6.645794674638594,6.645794674638594,6.572821063963934,6.593670596000687,15200.0
2007-08-27,6.640578691052231,6.645791195605717,6.593667144254445,6.6457911956057165,12500.0
2007-08-28,6.64579273470475,6.750040364458207,6.64579273470475,6.744827858697557,100000.0
2007-08-29,6.624944199658247,6.750041374073393,6.624944199658247,6.723979338463908,95800.0
2007-08-30,6.776103693522899,6.901200873178163,6.776103693522899,6.901200873178163,102600.0
2007-08-31,6.92726158358504,6.92726158358504,6.723978332746866,6.744827858697557,57500.0
2007-09-04,6.864712409209943,6.864712409209943,6.776101807346524,6.776101807346524,17000.0
2007-09-05,6.880349568988694,6.880349568988694,6.812588489876084,6.869925055251611,6700.0
2007-09-06,7.000233986967596,7.005445994753311,6.802163275447529,6.80216327544753,59500.0
2007-09-07,6.838846892959665,6.854568239903806,6.765479774265991,6.812644314871023,6800.0
2007-09-10,6.854570972608116,6.854570972608116,6.812647030861561,6.844090237057881,9600.0
2007-09-11,6.875531162652248,6.875531162652248,6.838847848068549,6.838847848068549,12500.0
2007-09-12,6.812647570207761,6.844090778893388,6.734040298152965,6.760242388989332,11400.0
2007-09-13,6.744516980719832,6.812643475447009,6.744516980719832,6.807402860520483,5500.0
2007-09-14,6.812644314871024,6.812644314871024,6.765479774265991,6.812644314871023,3800.0
2007-09-17,6.807402860520483,6.812643475447009,6.765478940653383,6.807402860520483,130600.0
2007-09-18,6.807403699298773,6.812644314871024,6.786441736782383,6.812644314871023,4700.0
2007-09-19,6.812645232569346,6.812645232569346,6.7864426509510825,6.7864426509510825,4000.0
2007-09-20,6.775963513842306,6.812646836882843,6.692115632736625,6.692115632736626,25200.0
2007-09-21,6.786440675517396,6.786440675517396,6.707833453316694,6.707833453316694,15200.0
2007-09-24,6.807402634755751,6.807402634755751,6.707833453316694,6.707833453316694,14500.0
2007-09-25,6.760237873069997,6.760237873069997,6.707833226631342,6.749757143691271,2200.0
2007-09-26,6.812645721071688,6.812645721071688,6.70259527020193,6.70259527020193,12100.0
2007-09-27,6.754998788203244,6.754998788203244,6.660669710549768,6.660669710549768,13700.0
2007-09-28,6.68,6.725,6.68,6.725,53950.0
2007-10-01,6.815,6.815,6.73,6.765,54103.0
2007-10-02,6.815,6.82,6.765,6.765,14800.0
2007-10-03,6.815,6.815,6.71,6.815,355345.0
2007-10-04,6.815,6.815,6.725,6.755,14952.0
2007-10-05,6.805,7.12,6.76,7.105,44639.0
2007-10-09,7.18,7.465,7.075,7.37,66519.0
2007-10-10,7.335,7.34,7.24,7.32,11450.0
2007-10-11,7.305,7.32,7.07,7.255,278440.0
2007-10-12,7.255,7.26,7.11,7.26,8785.0
2007-10-15,7.105,7.31,7.105,7.265,12010.0
2007-10-16,7.26,7.33,7.26,7.31,17814.0
2007-10-17,7.285,7.32,7.28,7.28,17089.0
2007-10-18,7.335,7.465,7.275,7.31,22460.0
2007-10-19,7.3,7.325,7.285,7.3,25000.0
2007-10-22,7.285,7.305,7.24,7.26,7500.0
2007-10-23,7.18,7.305,7.18,7.26,1030.0
2007-10-24,7.28,7.28,7.21,7.26,12194.0
2007-10-25,7.27,7.27,7.215,7.23,19184.0
2007-10-26,7.18,7.25,7.16,7.22,3602.0
2007-10-29,7.18,7.26,7.18,7.23,12312.0
2007-10-30,7.26,7.26,7.205,7.205,8230.0
2007-10-31,7.19,7.23,7.19,7.23,23011.0
2007-11-01,7.23,7.23,7.17,7.185,3354.0
2007-11-02,7.23,7.23,6.945,7.17,11022.0
2007-11-05,7.03,7.055,7.03,7.055,1199.0
2007-11-06,7.03,7.165,7.0,7.0,4474.0
2007-11-07,6.95,6.95,6.68,6.76,17000.0
2007-11-08,6.76,6.76,6.605,6.73,7738.0
2007-11-09,6.76,6.76,6.56,6.645,13700.0
2007-11-12,6.805,6.805,6.58,6.615,25546.0
2007-11-13,6.605,6.62,6.56,6.575,12100.0
2007-11-14,6.62,6.64,6.58,6.64,7180.0
2007-11-15,6.605,6.665,6.605,6.605,6600.0
2007-11-16,6.605,6.675,6.575,6.605,11895.0
2007-11-19,6.605,6.605,6.56,6.605,15246.0
2007-11-20,6.575,6.575,6.49,6.525,19251.0
2007-11-21,6.455,6.55,6.42,6.515,20020.0
2007-11-22,6.525,6.525,6.385,6.5,7502.0
2007-11-23,6.525,6.655,6.45,6.65,20327.0
2007-11-26,6.655,6.815,6.455,6.455,17448.0
2007-11-27,6.55,6.6,6.525,6.55,20298.0
2007-11-28,6.555,6.655,6.555,6.58,28732.0
2007-11-29,6.58,6.73,6.58,6.665,2900.0
2007-11-30,6.815,6.815,6.76,6.815,25940.0
2007-12-03,6.69,6.865,6.69,6.755,9401.0
2007-12-04,6.775,6.815,6.775,6.815,2000.0
2007-12-05,6.86,6.945,6.815,6.945,57235.0
2007-12-06,6.86,6.97,6.745,6.97,31143.0
2007-12-07,6.945,6.945,6.77,6.85,2800.0
2007-12-10,6.975,6.975,6.85,6.925,7190.0
2007-12-11,6.93,6.93,6.85,6.85,105102.0
2007-12-12,6.9,6.91,6.825,6.825,25750.0
2007-12-13,6.825,6.85,6.8,6.8,3625.0
2007-12-14,6.695,6.76,6.62,6.67,29560.0
2007-12-17,6.63,6.77,6.63,6.715,84674.0
2007-12-18,6.585,6.685,6.585,6.685,2930.0
2007-12-19,6.645,6.665,6.61,6.665,9520.0
2007-12-20,6.64,6.685,6.64,6.68,4905.0
2007-12-21,6.65,6.705,6.65,6.705,2530.0
2007-12-24,6.69,6.74,6.675,6.74,1752.0
2007-12-27,6.745,6.745,6.67,6.67,3790.0
2007-12-28,6.685,6.71,6.66,6.71,4773.0
2007-12-31,6.745,6.795,6.735,6.795,18975.0
2008-01-02,6.795,6.85,6.765,6.765,7027.0
2008-01-03,6.85,6.89,6.845,6.865,5919.0
2008-01-04,6.88,6.925,6.745,6.745,12175.0
2008-01-07,6.745,6.745,6.585,6.585,8120.0
2008-01-08,6.61,6.61,6.585,6.585,16260.0
2008-01-09,6.565,6.605,6.535,6.535,39461.0
2008-01-10,6.58,6.61,6.54,6.585,5659.0
2008-01-11,6.615,6.63,6.565,6.585,9434.0
2008-01-14,6.585,6.585,6.565,6.565,3200.0
2008-01-15,6.56,6.585,6.435,6.435,14783.0
2008-01-16,6.4,6.435,6.32,6.435,9769.0
2008-01-17,6.53,6.53,6.32,6.38,34017.0
2008-01-18,6.27,6.37,5.955,6.35,21012.0
2008-01-21,6.32,6.32,5.87,5.98,10500.0
2008-01-22,5.98,6.34,5.98,6.335,12940.0
2008-01-23,6.32,6.455,6.06,6.4,13361.0
2008-01-24,6.535,6.535,6.435,6.44,1490.0
2008-01-25,6.255,6.435,6.255,6.4,4320.0
2008-01-28,6.425,6.425,6.4,6.4,1100.0
2008-01-29,6.335,6.45,6.335,6.415,9796.0
2008-01-30,6.32,6.445,6.32,6.445,1930.0
2008-01-31,6.405,6.585,6.405,6.565,7735.0
2008-02-01,6.445,6.77,6.445,6.75,13169.0
2008-02-04,6.895,6.93,6.895,6.9,7498.0
2008-02-05,6.85,6.85,6.465,6.695,5763.0
2008-02-06,6.765,6.765,6.585,6.665,2310.0
2008-02-07,6.585,6.62,6.385,6.62,10198.0
2008-02-08,6.655,6.655,6.4,6.465,19778.0
2008-02-11,6.585,6.585,6.45,6.45,2805.0
2008-02-12,6.455,6.46,6.375,6.455,3920.0
2008-02-13,6.405,6.51,6.4,6.505,2010.0
2008-02-14,6.705,6.71,6.505,6.64,1823.0
2008-02-15,6.655,6.665,6.64,6.665,1640.0
2008-02-19,6.595,6.71,6.535,6.535,18549.0
2008-02-20,6.535,6.585,6.535,6.585,17382.0
2008-02-21,6.455,6.58,6.455,6.545,2117.0
2008-02-22,6.585,6.695,6.52,6.59,24830.0
2008-02-25,6.46,6.48,6.4,6.48,12950.0
2008-02-26,6.53,6.53,6.215,6.35,62560.0
2008-02-27,6.275,6.32,6.275,6.32,3975.0
2008-02-28,6.32,6.32,6.32,6.32,4940.0
2008-02-29,6.32,6.32,6.27,6.29,15255.0
2008-03-03,6.245,6.29,6.085,6.14,7210.0
2008-03-04,6.09,6.21,6.09,6.09,34850.0
2008-03-05,6.325,6.325,6.155,6.21,9381.0
2008-03-06,6.245,6.25,6.095,6.15,11256.0
2008-03-07,6.23,6.23,6.06,6.11,26258.0
2008-03-10,6.11,6.15,6.11,6.11,14150.0
2008-03-11,6.3,6.3,6.155,6.155,5222.0
2008-03-12,6.18,6.225,6.18,6.225,1500.0
2008-03-13,6.15,6.23,5.91,5.91,57100.0
2008-03-14,6.095,6.145,6.095,6.145,1035.0
2008-03-17,6.125,6.125,6.005,6.045,14320.0
2008-03-18,5.995,6.185,5.99,6.07,109475.0
2008-03-19,6.235,6.235,6.095,6.095,8328.0
2008-03-20,6.195,6.195,5.805,5.825,17954.0
2008-03-24,5.83,5.885,5.825,5.885,37348.0
2008-03-25,6.035,6.065,5.925,5.98,4200.0
2008-03-26,6.05,6.12,6.03,6.12,5484.0
2008-03-27,6.14,6.495,6.14,6.35,11956.0
2008-03-28,6.255,6.62,6.255,6.575,33122.0
2008-03-31,6.37,6.575,6.285,6.31,14914.0
2008-04-01,6.135,6.415,6.135,6.35,6498.0
2008-04-02,6.415,6.54,6.395,6.495,10078.0
2008-04-03,6.52,6.545,6.335,6.525,2453.0
2008-04-04,6.525,6.575,6.525,6.575,1668.0
2008-04-07,6.575,6.575,6.47,6.47,2121.0
2008-04-08,6.415,6.545,6.415,6.415,4675.0
2008-04-09,6.505,6.505,6.36,6.36,80283.0
2008-04-10,6.31,6.41,6.145,6.41,4510.0
2008-04-11,6.145,6.31,5.88,6.09,16082.0
2008-04-14,6.28,6.28,6.105,6.155,3740.0
2008-04-15,6.065,6.17,6.015,6.145,6829.0
2008-04-16,6.01,6.145,5.935,6.08,5979.0
2008-04-17,6.255,6.255,6.015,6.04,6511.0
2008-04-18,5.985,6.0,5.935,5.935,5900.0
2008-04-21,5.91,5.985,5.88,5.905,9845.0
2008-04-22,5.905,5.93,5.75,5.88,275818.0
2008-04-23,5.975,6.04,5.88,5.91,6220.0
2008-04-24,5.905,6.01,5.88,5.97,9682.0
2008-04-25,6.01,6.01,5.86,5.995,11206.0
2008-04-28,5.91,6.14,5.91,6.115,10713.0
2008-04-29,6.135,6.255,6.115,6.245,11705.0
2008-04-30,6.28,6.31,6.28,6.305,2014.0
2008-05-01,6.455,6.52,6.36,6.52,9418.0
2008-05-02,6.52,6.595,6.52,6.545,3342.0
2008-05-05,6.615,6.68,6.55,6.68,8144.0
2008-05-06,6.68,6.68,6.55,6.55,1750.0
2008-05-07,6.525,6.575,6.465,6.5,4096.0
2008-05-08,6.525,6.525,6.525,6.525,1836.0
2008-05-09,6.54,6.575,6.47,6.47,1665.0
2008-05-12,6.65,6.65,6.52,6.645,3300.0
2008-05-13,6.53,6.68,6.53,6.62,13385.0
2008-05-14,6.625,6.65,6.48,6.65,8068.0
2008-05-15,6.67,6.67,6.59,6.61,5090.0
2008-05-16,6.675,6.675,6.605,6.675,3988.0
2008-05-20,6.675,6.675,6.47,6.47,11687.0
2008-05-21,6.475,6.68,6.475,6.68,18256.0
2008-05-22,6.675,6.685,6.545,6.68,8593.0
2008-05-23,6.68,6.73,6.575,6.68,8916.0
2008-05-26,6.68,6.68,6.545,6.68,1724.0
2008-05-27,6.52,6.655,6.515,6.655,2661.0
2008-05-28,6.68,6.93,6.52,6.805,24080.0
2008-05-29,6.785,6.8,6.72,6.755,9000.0
2008-05-30,6.915,6.945,6.785,6.91,7152.0
2008-06-02,6.71,6.94,6.71,6.815,1630.0
2008-06-03,6.72,6.785,6.71,6.71,54254.0
2008-06-04,6.925,6.925,6.72,6.72,2230.0
2008-06-05,6.51,6.61,6.51,6.6,12717.0
2008-06-06,6.515,6.515,6.395,6.42,17600.0
2008-06-09,6.21,6.42,6.21,6.37,4926.0
2008-06-10,6.45,6.45,6.42,6.45,8400.0
2008-06-11,6.505,6.505,6.505,6.505,800.0
2008-06-12,6.45,6.45,6.315,6.445,19089.0
2008-06-13,6.445,6.45,6.38,6.45,13600.0
2008-06-16,6.385,6.45,6.375,6.45,5769.0
2008-06-17,6.38,6.45,6.375,6.45,9654.0
2008-06-18,6.45,6.45,6.38,6.385,4147.0
2008-06-19,6.385,6.435,6.375,6.375,3730.0
2008-06-20,6.395,6.395,6.17,6.185,5811.0
2008-06-23,6.365,6.365,6.365,6.365,856.0
2008-06-24,6.29,6.515,6.29,6.45,31753.0
2008-06-25,6.45,6.515,6.415,6.475,9170.0
2008-06-26,6.45,6.45,6.39,6.39,12990.0
2008-06-27,6.45,6.475,6.45,6.45,12800.0
2008-06-30,6.395,6.495,6.37,6.495,1040.0
2008-07-02,6.315,6.48,6.265,6.265,4668.0
2008-07-03,6.205,6.41,6.205,6.41,15090.0
2008-07-04,6.49,6.49,6.49,6.49,13849.0
2008-07-07,6.45,6.505,6.235,6.44,3151.0
2008-07-08,6.44,6.44,6.235,6.415,1377.0
2008-07-09,6.29,6.625,6.29,6.625,7385.0
2008-07-10,6.62,6.62,6.45,6.45,12000.0
2008-07-11,6.45,6.45,6.45,6.45,252.0
2008-07-14,6.24,6.505,6.24,6.37,4447.0
2008-07-15,6.27,6.31,6.185,6.185,5072.0
2008-07-16,6.185,6.39,6.02,6.145,10120.0
2008-07-17,6.18,6.25,6.045,6.22,3453.0
2008-07-18,6.22,6.445,6.22,6.4,5116.0
2008-07-21,6.415,6.45,6.29,6.315,777.0
2008-07-22,6.42,6.42,6.18,6.235,5565.0
2008-07-23,6.41,6.415,6.24,6.395,1100.0
2008-07-24,6.395,6.395,6.045,6.395,2752.0
2008-07-25,6.37,6.69,6.18,6.69,9465.0
2008-07-28,6.69,6.69,6.45,6.555,1332.0
2008-07-30,6.555,6.585,6.45,6.505,29612.0
2008-07-31,6.18,6.505,6.18,6.345,800.0
2008-08-01,6.445,6.585,6.445,6.585,2800.0
2008-08-05,6.39,6.585,6.39,6.405,3178.0
2008-08-06,6.37,6.505,6.37,6.375,19551.0
2008-08-07,6.42,6.42,6.37,6.42,8540.0
2008-08-08,6.34,6.395,6.34,6.395,263.0
2008-08-11,6.42,6.42,6.42,6.42,100.0
2008-08-12,6.395,6.42,6.39,6.405,2103.0
2008-08-13,6.45,6.45,5.97,6.315,103050.0
2008-08-14,6.29,6.445,6.185,6.185,3999.0
2008-08-15,6.39,6.445,6.315,6.405,9200.0
2008-08-18,6.295,6.395,6.29,6.395,1400.0
2008-08-19,6.395,6.45,6.37,6.45,7257.0
2008-08-20,6.395,6.53,6.395,6.53,2691.0
2008-08-21,6.375,6.42,6.37,6.415,4824.0
2008-08-22,6.45,6.45,6.315,6.34,1070.0
2008-08-25,6.45,6.45,6.34,6.45,8000.0
2008-08-26,6.34,6.45,6.315,6.45,500.0
2008-08-27,6.445,6.445,6.34,6.37,75981.0
2008-08-28,6.34,6.45,6.34,6.45,820.0
2008-08-29,6.42,6.42,6.42,6.42,400.0
2008-09-02,6.45,6.45,6.395,6.405,6430.0
2008-09-03,6.345,6.505,6.345,6.495,8060.0
2008-09-04,6.5,6.54,6.395,6.535,11936.0
2008-09-05,6.43,6.7,6.43,6.695,1595.0
2008-09-08,6.49,6.695,6.43,6.56,6567.0
2008-09-09,6.43,6.43,6.43,6.43,2895.0
2008-09-10,6.43,6.485,6.295,6.295,17239.0
2008-09-11,6.275,6.62,6.275,6.62,90619.0
2008-09-12,6.62,6.62,6.43,6.43,1010.0
2008-09-15,6.27,6.48,6.245,6.48,2947.0
2008-09-16,6.325,6.485,6.27,6.43,6730.0
2008-09-17,6.48,6.48,6.325,6.325,4172.0
2008-09-18,6.325,6.35,6.27,6.35,5900.0
2008-09-19,6.275,6.35,6.215,6.285,8551.0
2008-09-22,6.48,6.48,6.085,6.19,9630.0
2008-09-23,6.345,6.345,6.19,6.19,1198.0
2008-09-24,6.4,6.4,6.14,6.14,700.0
2008-09-25,6.16,6.265,6.16,6.19,13760.0
2008-09-26,6.16,6.255,6.16,6.165,5708.0
2008-09-29,6.135,6.215,6.135,6.135,42277.0
2008-09-30,5.955,6.34,5.955,6.34,6303.0
2008-10-01,5.975,6.215,5.975,6.08,1600.0
2008-10-02,6.005,6.05,5.7,5.815,8105.0
2008-10-03,5.7,5.93,5.7,5.93,4877.0
2008-10-06,6.135,6.135,5.675,5.865,17979.0
2008-10-07,5.935,5.94,5.81,5.81,1545.0
2008-10-08,5.92,5.92,5.68,5.785,7394.0
2008-10-09,5.755,5.89,5.675,5.785,12705.0
2008-10-10,5.565,5.89,5.43,5.43,27176.0
2008-10-14,6.0,6.0,5.295,5.405,17470.0
2008-10-15,5.51,5.51,5.295,5.295,18400.0
2008-10-16,5.295,5.295,5.0,5.04,51127.0
2008-10-17,5.125,5.325,5.125,5.245,4552.0
2008-10-20,5.35,5.405,5.24,5.405,10434.0
2008-10-21,5.405,5.405,5.325,5.325,9320.0
2008-10-22,5.22,5.325,5.22,5.27,2648.0
2008-10-23,5.22,5.295,5.215,5.295,5025.0
2008-10-24,5.395,5.395,5.145,5.215,10704.0
2008-10-27,5.38,5.38,5.15,5.23,7198.0
2008-10-28,5.375,5.375,5.145,5.29,1846.0
2008-10-29,5.29,5.29,5.245,5.245,16220.0
2008-10-30,5.15,5.23,5.15,5.225,2121.0
2008-10-31,5.23,5.345,5.0,5.14,30721.0
2008-11-03,5.345,5.345,4.595,4.62,37199.0
2008-11-04,4.73,4.995,4.62,4.73,13296.0
2008-11-05,5.24,5.24,4.755,4.755,23677.0
2008-11-06,4.86,4.86,4.755,4.775,20350.0
2008-11-07,4.785,4.845,4.33,4.725,24976.0
2008-11-10,4.55,4.82,4.55,4.795,40562.0
2008-11-11,4.86,4.865,4.73,4.73,14180.0
2008-11-12,4.65,4.73,4.595,4.725,15452.0
2008-11-13,4.86,4.865,4.605,4.755,176105.0
2008-11-14,4.605,4.755,4.595,4.755,7954.0
2008-11-17,4.595,4.595,4.345,4.54,16525.0
2008-11-18,4.535,4.535,4.405,4.485,5756.0
2008-11-19,4.485,4.485,4.36,4.36,3363.0
2008-11-20,4.38,4.38,4.35,4.35,48018.0
2008-11-21,4.335,4.38,4.33,4.355,10505.0
2008-11-24,4.325,4.38,4.215,4.38,51719.0
2008-11-25,4.39,4.39,4.325,4.325,106737.0
2008-11-26,4.35,4.46,4.35,4.405,4559.0
2008-11-27,4.38,4.46,4.325,4.355,2911.0
2008-11-28,4.38,4.54,4.38,4.54,6315.0
2008-12-01,4.515,4.515,4.485,4.485,850.0
2008-12-02,4.46,4.485,4.325,4.325,12800.0
2008-12-03,4.46,4.46,4.325,4.325,3530.0
2008-12-04,4.46,4.565,4.335,4.39,4178.0
2008-12-05,4.35,4.455,4.325,4.43,8132.0
2008-12-08,4.385,4.415,4.355,4.365,11000.0
2008-12-09,4.325,4.46,4.325,4.43,4800.0
2008-12-10,4.39,4.585,4.39,4.5,20024.0
2008-12-11,4.505,4.605,4.415,4.535,24200.0
2008-12-12,4.52,5.075,4.52,4.58,13000.0
2008-12-15,4.525,4.58,4.525,4.58,5234.0
2008-12-16,4.635,4.635,4.525,4.635,10537.0
2008-12-17,4.635,4.635,4.635,4.635,0.0
2008-12-18,4.9,4.905,4.635,4.66,115169.0
2008-12-19,4.635,4.645,4.5,4.64,94267.0
2008-12-22,4.635,4.825,4.635,4.695,17690.0
2008-12-23,4.695,4.77,4.56,4.77,22304.0
2008-12-24,4.77,4.785,4.77,4.77,2800.0
2008-12-29,4.935,4.935,4.775,4.905,63270.0
2008-12-30,4.905,5.115,4.905,4.97,2577.0
2008-12-31,4.97,5.065,4.905,4.905,2852.0
2009-01-02,5.09,5.11,5.09,5.095,675.0
2009-01-05,5.115,5.115,5.115,5.115,630.0
2009-01-06,5.095,5.115,5.095,5.095,5700.0
2009-01-07,5.095,5.155,4.96,5.125,4100.0
2009-01-08,5.175,5.175,5.175,5.175,100.0
2009-01-09,5.05,5.125,5.045,5.125,5200.0
2009-01-12,5.08,5.26,5.08,5.26,1078.0
2009-01-13,5.285,5.285,5.195,5.195,5026.0
2009-01-14,5.195,5.205,5.18,5.18,7530.0
2009-01-15,5.125,5.18,5.095,5.18,8000.0
2009-01-16,5.07,5.18,4.96,5.18,1155.0
2009-01-19,5.15,5.15,5.05,5.15,884.0
2009-01-20,5.07,5.07,5.015,5.015,850.0
2009-01-21,4.99,5.06,4.99,5.06,846.0
2009-01-22,5.01,5.01,5.01,5.01,28400.0
2009-01-23,5.015,5.015,4.935,4.935,8791.0
2009-01-26,4.99,4.99,4.905,4.975,1720.0
2009-01-27,4.91,4.985,4.645,4.905,24752.0
2009-01-28,4.88,4.93,4.845,4.85,130875.0
2009-01-29,4.895,4.905,4.775,4.905,6000.0
2009-01-30,4.99,5.01,4.99,4.99,1500.0
2009-02-02,4.96,4.96,4.935,4.94,2720.0
2009-02-03,4.935,4.935,4.725,4.905,12568.0
2009-02-04,4.935,4.96,4.905,4.905,11544.0
2009-02-05,4.805,4.905,4.805,4.9,3972.0
2009-02-06,4.9,4.9,4.9,4.9,4000.0
2009-02-09,4.85,4.9,4.79,4.79,1526.0
2009-02-10,4.845,4.85,4.845,4.85,1900.0
2009-02-11,4.855,4.96,4.855,4.905,5550.0
2009-02-12,4.905,4.975,4.905,4.96,3585.0
2009-02-13,4.96,4.99,4.85,4.905,1866.0
2009-02-17,4.905,4.93,4.78,4.795,3728.0
2009-02-18,4.64,4.9,4.64,4.845,3275.0
2009-02-19,4.77,4.825,4.77,4.825,9982.0
2009-02-20,4.64,4.77,4.6,4.605,14822.0
2009-02-23,4.605,4.605,4.39,4.39,14049.0
2009-02-24,4.575,4.575,4.225,4.445,33484.0
2009-02-25,4.71,4.715,4.36,4.36,6432.0
2009-02-26,4.445,4.5,4.38,4.5,11448.0
2009-02-27,4.5,4.745,4.5,4.745,1300.0
2009-03-02,4.745,4.905,4.46,4.47,7216.0
2009-03-03,4.395,4.63,4.395,4.525,8085.0
2009-03-04,4.495,4.59,4.495,4.535,47500.0
2009-03-05,4.455,4.59,4.455,4.55,5600.0
2009-03-06,4.535,4.645,4.535,4.645,38760.0
2009-03-09,4.645,4.645,4.535,4.535,5530.0
2009-03-10,4.535,4.565,4.535,4.565,9961.0
2009-03-11,4.49,4.535,4.49,4.49,126.0
2009-03-12,4.535,4.675,4.535,4.54,3600.0
2009-03-13,4.62,4.8,4.51,4.51,8550.0
2009-03-16,4.51,4.68,4.49,4.68,8477.0
2009-03-17,4.565,4.675,4.565,4.675,2458.0
2009-03-18,4.51,4.95,4.51,4.95,4534.0
2009-03-19,4.95,5.08,4.95,4.95,59204.0
2009-03-20,5.005,5.115,4.975,5.085,21919.0
2009-03-23,5.005,5.005,4.95,4.95,3400.0
2009-03-24,5.06,5.08,4.955,4.955,7866.0
2009-03-25,5.085,5.085,5.085,5.085,8601.0
2009-03-26,5.085,5.205,5.085,5.205,2200.0
2009-03-27,5.205,5.355,5.205,5.23,2000.0
2009-03-30,5.09,5.09,4.935,4.95,3775.0
2009-03-31,5.19,5.23,5.085,5.23,3440.0
2009-04-01,5.36,5.415,5.25,5.415,142729.0
2009-04-02,5.47,5.47,5.09,5.17,17212.0
2009-04-03,5.17,5.17,5.03,5.155,2190.0
2009-04-06,5.115,5.115,4.95,4.96,3613.0
2009-04-07,5.115,5.115,4.81,4.95,7302.0
2009-04-08,4.95,4.95,4.81,4.84,6572.0
2009-04-09,4.84,4.95,4.84,4.895,5050.0
2009-04-13,5.045,5.045,4.895,4.895,900.0
2009-04-14,5.04,5.04,4.9,4.9,9253.0
2009-04-15,5.03,5.03,4.84,4.95,1367.0
2009-04-16,4.95,4.95,4.865,4.95,3221.0
2009-04-17,4.865,4.95,4.685,4.855,56836.0
2009-04-20,4.92,4.92,4.76,4.88,3304.0
2009-04-21,4.95,4.96,4.95,4.95,38455.0
2009-04-22,5.005,5.055,4.955,4.955,14829.0
2009-04-23,5.165,5.165,5.08,5.08,435.0
2009-04-24,5.06,5.06,5.005,5.06,7085.0
2009-04-27,5.075,5.075,4.84,4.95,3195.0
2009-04-28,5.08,5.08,5.045,5.045,1723.0
2009-04-29,5.075,5.08,4.975,5.04,5311.0
2009-04-30,5.075,5.085,5.075,5.08,1200.0
2009-05-01,5.06,5.085,4.975,5.085,3904.0
2009-05-04,5.085,5.335,4.95,5.33,9790.0
2009-05-05,5.335,5.47,5.33,5.335,6407.0
2009-05-06,5.48,5.555,5.42,5.42,6000.0
2009-05-07,5.525,5.56,5.335,5.34,5815.0
2009-05-08,5.34,5.42,5.34,5.395,1697.0
2009-05-11,5.495,5.5,5.415,5.465,1726.0
2009-05-12,5.465,5.5,5.41,5.41,4275.0
2009-05-13,5.495,5.5,5.395,5.41,12051.0
2009-05-14,5.36,5.495,5.36,5.375,10734.0
2009-05-15,5.445,5.445,5.43,5.44,18800.0
2009-05-19,5.495,5.495,5.36,5.445,12910.0
2009-05-20,5.445,5.73,5.445,5.63,7810.0
2009-05-21,5.635,5.635,5.5,5.505,1852.0
2009-05-22,5.69,5.69,5.51,5.51,1051.0
2009-05-25,5.765,5.765,5.525,5.61,12762.0
2009-05-26,5.635,5.635,5.61,5.635,930.0
2009-05-27,5.58,5.58,5.555,5.58,4910.0
2009-05-28,5.63,5.63,5.445,5.47,18777.0
2009-05-29,5.47,5.5,5.335,5.335,16861.0
2009-06-01,5.5,5.5,5.36,5.5,15016.0
2009-06-02,5.5,5.5,5.365,5.5,23429.0
2009-06-03,5.425,5.535,5.405,5.435,2571.0
2009-06-04,5.425,5.51,5.425,5.48,4725.0
2009-06-05,5.535,5.68,5.535,5.68,25256.0
2009-06-08,5.73,5.73,5.675,5.68,3747.0
2009-06-09,5.705,5.84,5.705,5.705,20076.0
2009-06-10,5.705,5.815,5.705,5.805,3900.0
2009-06-11,5.805,5.805,5.735,5.805,11775.0
2009-06-12,5.76,5.805,5.76,5.765,5815.0
2009-06-15,5.76,5.76,5.605,5.605,8324.0
2009-06-16,5.59,5.675,5.59,5.59,1373.0
2009-06-17,5.55,5.55,5.405,5.53,10336.0
2009-06-18,5.475,5.51,5.43,5.43,1203.0
2009-06-19,5.405,5.475,5.315,5.355,14658.0
2009-06-22,5.36,5.375,5.36,5.375,2000.0
2009-06-23,5.375,5.375,5.375,5.375,350.0
2009-06-24,5.475,5.475,5.37,5.425,17475.0
2009-06-25,5.48,5.48,5.37,5.37,4072.0
2009-06-26,5.45,5.45,5.37,5.37,8851.0
2009-06-29,5.445,5.445,5.375,5.375,444.0
2009-06-30,5.535,5.65,5.475,5.65,17421.0
2009-07-03,5.535,5.535,5.405,5.435,1054.0
2009-07-06,5.505,5.62,5.445,5.62,1543.0
2009-07-07,5.46,5.62,5.46,5.62,64.0
2009-07-08,5.37,5.375,5.37,5.37,1342.0
2009-07-09,5.375,5.535,5.375,5.53,2200.0
2009-07-10,5.385,5.405,5.385,5.405,361.0
2009-07-13,5.38,5.38,5.27,5.27,5900.0
2009-07-14,5.465,5.465,5.37,5.465,873.0
2009-07-15,5.475,5.51,5.475,5.48,4000.0
2009-07-16,5.455,5.505,5.455,5.505,394.0
2009-07-17,5.48,5.48,5.41,5.455,3042.0
2009-07-20,5.455,5.455,5.405,5.455,14032.0
2009-07-21,5.505,5.505,5.43,5.43,2968.0
2009-07-22,5.37,5.42,5.265,5.42,5352.0
2009-07-23,5.345,5.48,5.345,5.46,3153.0
2009-07-24,5.405,5.465,5.345,5.395,4782.0
2009-07-27,5.355,5.37,5.355,5.355,550.0
2009-07-28,5.37,5.45,5.37,5.45,3350.0
2009-07-29,5.42,5.425,5.395,5.4,2228.0
2009-07-30,5.475,5.535,5.4,5.515,13357.0
2009-07-31,5.43,5.535,5.43,5.485,666108.0
2009-08-04,5.42,5.48,5.42,5.48,2957.0
2009-08-05,5.505,5.535,5.48,5.535,10150.0
2009-08-06,5.565,5.625,5.42,5.42,12200.0
2009-08-07,5.52,5.525,5.4,5.405,1110.0
2009-08-10,5.48,5.565,5.48,5.565,6074.0
2009-08-11,5.59,5.59,5.54,5.59,12068.0
2009-08-12,5.615,5.675,5.585,5.65,9000.0
2009-08-13,5.78,5.805,5.65,5.76,9645.0
2009-08-14,5.575,5.815,5.575,5.815,7400.0
2009-08-17,5.775,5.87,5.775,5.815,3500.0
2009-08-18,5.815,5.885,5.815,5.885,6430.0
2009-08-19,5.76,5.84,5.685,5.685,4305.0
2009-08-20,5.73,5.73,5.685,5.73,4050.0
2009-08-21,5.76,5.76,5.71,5.71,912.0
2009-08-24,5.76,5.76,5.71,5.76,2010.0
2009-08-25,5.705,5.705,5.56,5.605,7375.0
2009-08-26,5.605,5.675,5.58,5.675,1362.0
2009-08-27,5.76,5.84,5.71,5.84,2150.0
2009-08-28,5.86,5.87,5.76,5.765,12556.0
2009-08-31,5.86,5.87,5.735,5.815,46570.0
2009-09-01,5.895,5.985,5.89,5.895,4055.0
2009-09-02,5.895,5.895,5.895,5.895,15000.0
2009-09-03,5.765,5.78,5.59,5.69,9036.0
2009-09-04,5.645,5.66,5.62,5.64,7250.0
2009-09-08,5.74,5.8,5.685,5.715,2490.0
2009-09-09,5.74,5.74,5.575,5.575,14784.0
2009-09-10,5.66,5.685,5.605,5.655,5404.0
2009-09-11,5.66,5.73,5.66,5.67,5847.0
2009-09-14,5.775,5.825,5.775,5.825,4953.0
2009-09-15,5.715,5.8,5.66,5.66,6960.0
2009-09-16,5.66,5.855,5.66,5.66,9425.0
2009-09-17,5.74,5.8,5.685,5.8,1966.0
2009-09-18,5.8,5.935,5.66,5.66,56305.0
2009-09-21,5.66,5.79,5.61,5.66,8379.0
2009-09-22,5.79,5.79,5.675,5.675,4739.0
2009-09-23,5.66,5.855,5.66,5.8,4719.0
2009-09-24,5.765,5.765,5.58,5.58,6543.0
2009-09-25,5.66,5.665,5.66,5.665,6053.0
2009-09-28,5.665,5.67,5.66,5.67,6750.0
2009-09-29,5.67,5.715,5.63,5.63,7100.0
2009-09-30,5.66,5.77,5.66,5.77,6367.0
2009-10-01,5.67,5.68,5.66,5.66,17000.0
2009-10-05,5.61,5.66,5.61,5.66,4589.0
2009-10-06,5.715,5.74,5.58,5.695,13607.0
2009-10-07,5.66,5.77,5.66,5.67,6100.0
2009-10-08,5.63,5.63,5.575,5.575,45812.0
2009-10-09,5.675,5.685,5.575,5.68,34877.0
2009-10-13,5.605,5.685,5.605,5.635,2596.0
2009-10-14,5.685,5.685,5.575,5.575,18175.0
2009-10-15,5.545,5.685,5.545,5.685,1376.0
2009-10-16,5.685,5.685,5.61,5.61,1960.0
2009-10-19,5.675,5.715,5.545,5.605,6423.0
2009-10-20,5.605,5.66,5.435,5.435,4600.0
2009-10-21,5.575,5.575,5.465,5.465,752.0
2009-10-22,5.465,5.575,5.465,5.575,37200.0
2009-10-23,5.475,5.575,5.465,5.465,15712.0
2009-10-26,5.49,5.535,5.49,5.49,2200.0
2009-10-27,5.575,5.645,5.435,5.57,10000.0
2009-10-28,5.465,5.515,5.41,5.515,4248.0
2009-10-29,5.515,5.52,5.47,5.47,5025.0
2009-10-30,5.47,5.49,5.35,5.35,15860.0
2009-11-02,5.485,5.485,5.485,5.485,600.0
2009-11-03,5.41,5.43,5.385,5.385,6510.0
2009-11-04,5.42,5.495,5.41,5.41,17868.0
2009-11-05,5.49,5.49,5.41,5.425,61958.0
2009-11-06,5.41,5.49,5.41,5.49,5769.0
2009-11-09,5.52,5.52,5.41,5.47,2474.0
2009-11-10,5.52,5.52,5.435,5.435,4559.0
2009-11-11,5.49,5.49,5.435,5.435,5625.0
2009-11-12,5.57,5.71,5.465,5.71,2406.0
2009-11-13,5.715,5.715,5.44,5.715,22057.0
2009-11-16,5.705,5.705,5.61,5.61,43807.0
2009-11-17,5.575,5.605,5.575,5.575,6700.0
2009-11-18,5.545,5.56,5.465,5.495,22093.0
2009-11-19,5.435,5.49,5.435,5.49,1348.0
2009-11-20,5.49,5.52,5.49,5.52,11758.0
2009-11-23,5.575,5.63,5.51,5.51,51350.0
2009-11-24,5.575,5.575,5.575,5.575,61165.0
2009-11-25,5.52,5.58,5.52,5.575,144030.0
2009-11-26,5.61,5.69,5.61,5.62,14275.0
2009-11-27,5.69,5.69,5.545,5.685,51150.0
2009-11-30,5.69,5.69,5.63,5.63,12090.0
2009-12-01,5.63,5.71,5.575,5.685,111900.0
2009-12-02,5.63,5.69,5.61,5.69,13720.0
2009-12-03,5.69,5.745,5.635,5.745,27600.0
2009-12-04,5.69,5.86,5.69,5.86,5189.0
2009-12-07,5.75,5.89,5.75,5.89,1890.0
2009-12-08,5.89,5.945,5.83,5.895,14610.0
2009-12-09,5.815,5.955,5.815,5.9,28430.0
2009-12-10,5.93,5.955,5.68,5.87,12444.0
2009-12-11,5.93,5.93,5.675,5.835,15699.0
2009-12-14,5.895,5.895,5.675,5.815,6714.0
2009-12-15,5.92,5.93,5.725,5.84,75311.0
2009-12-16,5.95,5.955,5.735,5.87,11077.0
2009-12-17,5.87,5.87,5.785,5.87,17302.0
2009-12-18,5.87,5.87,5.87,5.87,5029.0
2009-12-21,5.945,5.985,5.82,5.98,13732.0
2009-12-22,5.985,5.985,5.94,5.98,3370.0
2009-12-23,5.98,5.98,5.91,5.955,3670.0
2009-12-24,5.945,5.945,5.945,5.945,100.0
2009-12-29,5.955,5.955,5.945,5.955,21550.0
2009-12-30,5.955,6.155,5.945,6.01,102600.0
2009-12-31,6.07,6.1,6.015,6.015,2237.0
2010-01-04,6.07,6.145,5.985,6.07,95480.0
2010-01-05,6.04,6.115,5.955,6.07,653117.0
2010-01-06,6.105,6.435,6.105,6.355,24020.0
2010-01-07,6.55,6.55,6.275,6.495,21725.0
2010-01-08,6.49,6.49,6.385,6.46,13943.0
2010-01-11,6.5,6.5,6.3,6.415,10493.0
2010-01-12,6.445,6.47,6.355,6.47,5240.0
2010-01-13,6.445,6.7,6.385,6.56,14139.0
2010-01-14,6.725,6.725,6.565,6.585,10873.0
2010-01-15,6.725,6.725,6.305,6.34,24254.0
2010-01-18,6.395,6.415,6.335,6.335,3623.0
2010-01-19,6.435,6.435,6.335,6.37,1390.0
2010-01-20,6.405,6.41,6.335,6.38,5664.0
2010-01-21,6.465,6.47,6.3,6.3,9245.0
2010-01-22,6.335,6.355,5.93,6.035,11986.0
2010-01-25,6.1,6.215,6.07,6.13,6250.0
2010-01-26,6.215,6.295,6.015,6.18,5908.0
2010-01-27,5.94,6.14,5.94,5.975,11147.0
2010-01-28,6.04,6.07,6.015,6.07,24100.0
2010-01-29,6.135,6.245,6.015,6.015,11468.0
2010-02-01,6.04,6.3,6.04,6.235,24167.0
2010-02-02,6.075,6.35,6.075,6.3,20539.0
2010-02-03,6.3,6.445,6.3,6.385,18751.0
2010-02-04,6.3,6.38,6.3,6.3,113009.0
2010-02-05,6.375,6.375,6.3,6.3,3450.0
2010-02-08,6.64,7.15,6.445,6.9,15258.0
2010-02-09,6.875,6.9,6.795,6.875,13131.0
2010-02-10,6.925,7.16,6.785,7.015,25181.0
2010-02-11,7.04,7.04,6.845,6.985,13060.0
2010-02-12,6.975,6.975,6.785,6.795,15259.0
2010-02-16,6.915,6.92,6.82,6.845,2597.0
2010-02-17,6.9,6.9,6.74,6.74,9810.0
2010-02-18,6.865,6.9,6.74,6.815,13660.0
2010-02-19,6.875,6.93,6.8,6.9,13285.0
2010-02-22,7.0,7.0,6.875,6.96,27247.0
2010-02-23,7.005,7.015,6.9,6.9,17761.0
2010-02-24,6.985,7.095,6.905,7.015,6032.0
2010-02-25,7.045,7.15,7.045,7.1,19699.0
2010-02-26,7.075,7.075,7.045,7.045,6100.0
2010-03-01,7.125,7.13,7.0,7.09,6986.0
2010-03-02,7.1,7.13,7.015,7.13,21332.0
2010-03-03,7.19,7.19,7.06,7.06,3025.0
2010-03-04,7.075,7.165,7.075,7.165,6667.0
2010-03-05,7.18,7.18,7.14,7.17,4297.0
2010-03-08,7.17,7.17,7.1,7.14,2926.0
2010-03-09,7.12,7.165,7.115,7.155,2940.0
2010-03-10,7.155,7.155,7.1,7.135,4873.0
2010-03-11,7.135,7.135,7.02,7.085,10085.0
2010-03-12,7.085,7.085,7.0,7.025,4430.0
2010-03-15,7.075,7.085,7.0,7.0,7921.0
2010-03-16,7.025,7.16,7.0,7.16,17584.0
2010-03-17,7.165,7.165,7.025,7.025,14396.0
2010-03-18,7.0,7.115,7.0,7.055,8205.0
2010-03-19,7.055,7.075,7.0,7.055,7465.0
2010-03-22,7.085,7.14,6.95,7.14,6541.0
2010-03-23,7.14,7.14,7.005,7.025,10861.0
2010-03-24,7.025,7.08,7.025,7.05,8057.0
2010-03-25,7.055,7.055,7.05,7.055,5205.0
2010-03-26,7.04,7.085,7.04,7.085,38630.0
2010-03-29,7.085,7.14,7.085,7.14,102737.0
2010-03-30,7.24,7.475,7.2,7.24,7758.0
2010-03-31,7.29,7.495,7.29,7.495,4172.0
2010-04-01,7.285,7.63,7.265,7.59,11745.0
2010-04-05,7.545,7.545,7.37,7.37,7744.0
2010-04-06,7.475,7.545,7.43,7.5,5728.0
2010-04-07,7.595,7.595,7.255,7.315,20204.0
2010-04-08,7.315,7.33,7.23,7.315,11458.0
2010-04-09,7.385,7.385,7.21,7.21,5146.0
2010-04-12,7.265,7.4,7.205,7.4,13616.0
2010-04-13,7.4,7.4,7.29,7.29,700.0
2010-04-14,7.285,7.46,7.285,7.46,25950.0
2010-04-15,7.43,7.43,7.285,7.285,18387.0
2010-04-16,7.235,7.345,7.17,7.23,14140.0
2010-04-19,7.19,7.23,7.17,7.2,6850.0
2010-04-20,7.2,7.2,7.17,7.195,12478.0
2010-04-21,7.195,7.2,7.195,7.2,9034.0
2010-04-22,7.2,7.2,7.13,7.2,7900.0
2010-04-23,7.2,7.275,7.16,7.16,23241.0
2010-04-26,7.19,7.2,7.025,7.035,11580.0
2010-04-27,7.035,7.13,7.035,7.055,21586.0
2010-04-28,7.045,7.125,7.015,7.055,25961.0
2010-04-29,7.0,7.055,6.94,6.97,18390.0
2010-04-30,7.025,7.12,7.0,7.115,13062.0
2010-05-03,7.115,7.135,6.77,6.795,88424.0
2010-05-04,6.775,6.85,6.745,6.745,3852.0
2010-05-05,6.695,6.74,6.635,6.635,6242.0
2010-05-06,6.635,6.635,6.355,6.48,4433.0
2010-05-07,6.48,6.77,6.42,6.42,21880.0
2010-05-10,6.875,6.875,6.63,6.82,3812.0
2010-05-11,6.86,6.885,6.625,6.625,5469.0
2010-05-12,6.65,7.14,6.65,7.02,31012.0
2010-05-13,7.025,7.055,6.855,7.0,31108.0
2010-05-14,6.98,7.025,6.98,7.025,13221.0
2010-05-17,7.025,7.025,6.925,6.94,12400.0
2010-05-18,7.015,7.02,6.825,6.91,7042.0
2010-05-19,6.775,7.01,6.77,7.01,8711.0
2010-05-20,6.89,6.94,6.785,6.89,11731.0
2010-05-21,6.855,7.04,6.855,6.94,16579.0
2010-05-25,7.02,7.02,7.0,7.0,4752.0
2010-05-26,7.025,7.055,7.005,7.035,8578.0
2010-05-27,7.055,7.055,7.05,7.055,11211.0
2010-05-28,7.05,7.055,6.975,6.975,5196.0
2010-05-31,7.05,7.055,6.945,6.945,12312.0
2010-06-01,6.945,6.99,6.945,6.975,2985.0
2010-06-02,7.05,7.05,6.95,6.95,6781.0
2010-06-03,6.96,7.035,6.95,6.98,155998.0
2010-06-04,7.04,7.04,6.96,6.96,2158.0
2010-06-07,6.9,6.99,6.895,6.895,4408.0
2010-06-08,7.005,7.005,6.835,6.84,2765.0
2010-06-09,7.005,7.005,6.91,6.93,4243.0
2010-06-10,7.045,7.08,7.04,7.045,2460.0
2010-06-11,6.96,7.085,6.96,7.085,2237.0
2010-06-14,7.09,7.095,7.06,7.06,7388.0
2010-06-15,6.985,7.045,6.985,6.985,5916.0
2010-06-16,6.96,7.095,6.835,6.835,38460.0
2010-06-17,6.895,6.95,6.895,6.895,14748.0
2010-06-18,6.875,6.95,6.875,6.95,800.0
2010-06-21,6.95,7.06,6.95,7.06,720.0
2010-06-22,6.95,7.01,6.895,6.91,4579.0
2010-06-23,6.9,7.07,6.84,7.035,6000.0
2010-06-28,7.035,7.04,7.035,7.035,4431.0
2010-06-29,6.98,7.09,6.965,6.965,5221.0
2010-06-30,6.97,7.035,6.95,7.035,8009.0
2010-07-02,7.01,7.06,6.95,6.95,4300.0
2010-07-05,6.95,7.08,6.895,6.895,3253.0
2010-07-06,6.835,7.035,6.835,6.98,3890.0
2010-07-07,7.035,7.035,6.93,6.94,2451.0
2010-07-08,6.95,7.005,6.835,6.905,8542.0
2010-07-09,6.87,6.935,6.865,6.87,2700.0
2010-07-12,6.945,6.945,6.865,6.865,2200.0
2010-07-13,6.865,6.925,6.825,6.925,3560.0
2010-07-14,6.835,6.865,6.835,6.865,700.0
2010-07-15,6.895,6.95,6.835,6.905,6155.0
2010-07-16,6.865,6.94,6.825,6.865,7322.0
2010-07-19,6.83,6.925,6.83,6.835,1580.0
2010-07-20,6.83,6.925,6.83,6.84,1300.0
2010-07-21,6.855,6.93,6.83,6.93,5976.0
2010-07-22,6.86,6.945,6.835,6.945,1800.0
2010-07-23,6.89,6.925,6.855,6.865,60200.0
2010-07-26,6.895,6.925,6.865,6.925,2752.0
2010-07-27,6.895,6.95,6.835,6.835,7323.0
2010-07-28,6.835,6.95,6.805,6.95,8474.0
2010-07-29,6.95,6.95,6.865,6.905,1421.0
2010-07-30,6.87,6.94,6.87,6.94,1050.0
2010-08-03,6.945,6.95,6.91,6.915,3748.0
2010-08-04,6.925,7.08,6.895,7.08,60320.0
2010-08-05,7.08,7.08,6.9,7.035,2300.0
2010-08-06,6.98,6.98,6.9,6.945,9700.0
2010-08-09,7.01,7.02,6.98,7.02,3350.0
2010-08-10,6.98,6.98,6.925,6.95,4565.0
2010-08-11,6.905,6.945,6.905,6.945,1350.0
2010-08-12,6.945,7.04,6.945,7.04,6501.0
2010-08-13,7.04,7.125,7.04,7.095,14340.0
2010-08-16,7.155,7.495,7.155,7.3,93349.0
2010-08-17,7.35,7.35,7.125,7.155,15485.0
2010-08-18,7.21,7.24,7.155,7.24,8942.0
2010-08-19,7.24,7.24,7.24,7.24,7143.0
2010-08-20,6.965,7.24,6.965,7.185,2745.0
2010-08-23,7.265,7.38,7.24,7.29,322532.0
2010-08-24,7.3,7.465,7.19,7.445,21455.0
2010-08-25,7.495,7.62,7.33,7.335,13107.0
2010-08-26,7.41,7.475,7.335,7.38,2625.0
2010-08-27,7.33,7.39,7.305,7.38,12026.0
2010-08-30,7.31,7.46,7.31,7.46,4827.0
2010-08-31,7.46,7.51,7.385,7.415,7431.0
2010-09-01,7.42,7.53,7.42,7.53,9796.0
2010-09-02,7.53,7.53,7.485,7.5,11730.0
2010-09-03,7.58,7.585,7.51,7.51,6070.0
2010-09-07,7.57,7.67,7.5,7.67,4854.0
2010-09-08,7.565,7.725,7.565,7.725,10744.0
2010-09-09,7.73,7.86,7.59,7.85,12333.0
2010-09-10,7.86,7.86,7.64,7.64,19266.0
2010-09-13,7.58,7.585,7.51,7.585,6683.0
2010-09-14,7.585,7.59,7.525,7.535,13767.0
2010-09-15,7.585,7.705,7.585,7.67,12800.0
2010-09-16,7.71,7.71,7.67,7.7,1352.0
2010-09-17,7.7,7.74,7.7,7.7,47494.0
2010-09-20,7.7,7.725,7.67,7.7,8422.0
2010-09-21,7.725,7.875,7.67,7.875,14195.0
2010-09-22,7.735,7.875,7.73,7.865,10267.0
2010-09-23,7.72,7.84,7.72,7.84,530.0
2010-09-24,7.84,7.84,7.84,7.84,465.0
2010-09-27,7.815,7.87,7.795,7.865,4527.0
2010-09-28,7.86,7.965,7.86,7.95,14799.0
2010-09-29,7.99,7.99,7.795,7.795,9332.0
2010-09-30,7.84,8.015,7.84,8.015,2917.0
2010-10-01,8.01,8.01,7.93,7.99,6264.0
2010-10-04,7.99,7.99,7.85,7.875,3495.0
2010-10-05,7.935,7.99,7.91,7.94,6250.0
2010-10-06,7.955,7.985,7.955,7.985,984.0
2010-10-07,7.98,7.99,7.95,7.99,2127.0
2010-10-08,7.965,7.99,7.965,7.99,4100.0
2010-10-12,7.99,7.99,7.885,7.915,55006.0
2010-10-13,7.885,7.99,7.885,7.98,12729.0
2010-10-14,7.98,7.98,7.885,7.885,2608.0
2010-10-15,7.965,7.965,7.93,7.93,9770.0
2010-10-18,7.93,7.99,7.875,7.99,13040.0
2010-10-19,7.965,7.99,7.965,7.99,8686.0
2010-10-20,7.99,7.99,7.91,7.985,12789.0
2010-10-21,7.935,7.99,7.935,7.985,5805.0
2010-10-22,7.98,7.99,7.935,7.99,1636.0
2010-10-25,7.99,7.99,7.965,7.965,3973.0
2010-10-26,7.975,7.99,7.965,7.99,5921.0
2010-10-27,7.965,7.99,7.92,7.985,3646.0
2010-10-28,7.99,7.99,7.965,7.965,3244.0
2010-10-29,7.94,7.99,7.94,7.99,337.0
2010-11-01,7.985,7.985,7.73,7.86,5981.0
2010-11-02,7.875,7.98,7.875,7.955,4729.0
2010-11-03,7.935,7.94,7.79,7.87,6075.0
2010-11-04,7.905,7.905,7.825,7.885,620328.0
2010-11-05,7.975,7.975,7.815,7.875,4368.0
2010-11-08,7.87,7.935,7.77,7.935,12954.0
2010-11-09,7.955,7.98,7.935,7.935,1315.0
2010-11-10,7.935,7.99,7.935,7.985,10296.0
2010-11-11,7.905,7.905,7.86,7.86,4298.0
2010-11-12,7.795,7.85,7.72,7.815,7301.0
2010-11-15,7.975,7.975,7.705,7.815,6836.0
2010-11-16,7.73,7.825,7.73,7.74,4770.0
2010-11-17,7.78,7.815,7.74,7.815,8552.0
2010-11-18,7.845,7.845,7.79,7.815,2419.0
2010-11-19,7.815,7.875,7.815,7.845,4059.0
2010-11-22,7.815,7.845,7.74,7.775,3846.0
2010-11-23,7.835,7.835,7.7,7.795,6577.0
2010-11-24,7.815,7.825,7.77,7.81,6017.0
2010-11-25,7.81,7.865,7.775,7.8,6300.0
2010-11-26,7.81,7.81,7.585,7.695,8410.0
2010-11-29,7.67,7.815,7.665,7.81,3685.0
2010-11-30,7.81,7.845,7.81,7.845,4162.0
2010-12-01,7.9,8.02,7.9,8.02,9173.0
2010-12-02,8.02,8.165,7.91,8.165,69232.0
2010-12-03,8.145,8.165,8.09,8.11,13846.0
2010-12-06,8.165,8.51,8.16,8.505,20514.0
2010-12-07,8.575,8.635,8.43,8.57,17233.0
2010-12-08,8.675,8.865,8.58,8.58,29586.0
2010-12-09,8.675,8.675,8.51,8.63,10335.0
2010-12-10,8.62,8.66,8.565,8.6,10711.0
2010-12-13,8.565,8.68,8.525,8.63,19422.0
2010-12-14,8.63,8.685,8.575,8.675,6639.0
2010-12-15,8.675,8.685,8.54,8.54,8974.0
2010-12-16,8.645,8.65,8.41,8.61,14516.0
2010-12-17,8.68,8.685,8.51,8.51,26712.0
2010-12-20,8.515,8.65,8.28,8.28,24921.0
2010-12-21,8.395,8.45,8.395,8.445,10172.0
2010-12-22,8.445,8.65,8.39,8.54,18992.0
2010-12-23,8.57,8.65,8.51,8.65,10422.0
2010-12-24,8.57,8.63,8.515,8.63,1666.0
2010-12-29,8.62,8.745,8.62,8.745,20905.0
2010-12-30,8.745,8.745,8.665,8.745,3351.0
2010-12-31,8.72,8.8,8.66,8.685,14117.0
2011-01-04,8.74,8.74,8.54,8.685,24015.0
2011-01-05,8.765,8.775,8.64,8.775,17776.0
2011-01-06,8.77,8.805,8.685,8.805,29620.0
2011-01-07,9.065,9.065,8.92,8.98,12912.0
2011-01-10,9.035,9.035,8.835,8.885,54436.0
2011-01-11,8.935,8.935,8.775,8.805,20522.0
2011-01-12,8.855,8.855,8.8,8.805,6703.0
2011-01-13,8.805,8.805,8.745,8.805,17327.0
2011-01-14,8.805,8.805,8.715,8.805,13771.0
2011-01-17,8.85,8.92,8.75,8.805,5450.0
2011-01-18,8.755,8.805,8.75,8.78,12902.0
2011-01-19,8.805,8.99,8.805,8.85,22583.0
2011-01-20,8.845,8.845,8.84,8.845,10734.0
2011-01-21,8.845,8.845,8.805,8.835,12148.0
2011-01-24,8.865,8.865,8.785,8.785,32090.0
2011-01-25,8.865,8.88,8.745,8.88,59521.0
2011-01-26,8.885,8.885,8.755,8.835,850.0
2011-01-27,8.88,8.92,8.78,8.9,8165.0
2011-01-28,8.89,8.89,8.805,8.805,3227.0
2011-01-31,8.865,8.865,8.745,8.805,31323.0
2011-02-01,8.805,8.845,8.78,8.835,13328.0
2011-02-02,8.835,8.92,8.805,8.92,5849.0
2011-02-03,8.945,9.01,8.92,8.98,7449.0
2011-02-04,8.985,9.005,8.75,8.85,18301.0
2011-02-07,8.81,8.865,8.805,8.82,2664.0
2011-02-08,8.75,8.915,8.745,8.88,8906.0
2011-02-09,8.835,8.89,8.835,8.865,4570.0
2011-02-10,8.885,8.92,8.83,8.905,5801.0
2011-02-11,8.905,8.95,8.83,8.95,6177.0
2011-02-14,8.945,8.98,8.77,8.95,15275.0
2011-02-15,8.97,9.005,8.885,9.005,4655.0
2011-02-16,8.94,9.185,8.935,9.045,37575.0
2011-02-17,9.015,9.085,8.805,8.835,17570.0
2011-02-18,8.91,8.92,8.805,8.855,6360.0
2011-02-22,8.855,8.865,8.715,8.775,22209.0
2011-02-23,8.8,8.8,8.715,8.73,11099.0
2011-02-24,8.635,8.665,8.515,8.515,12027.0
2011-02-25,8.375,8.6,8.37,8.51,13050.0
2011-02-28,8.635,8.64,8.26,8.335,12351.0
2011-03-01,8.335,8.335,7.775,8.04,37240.0
2011-03-02,8.195,8.265,8.185,8.22,38016.0
2011-03-03,8.26,8.345,8.26,8.335,6875.0
2011-03-04,8.39,8.39,8.16,8.3,7039.0
2011-03-07,8.3,8.3,8.215,8.215,8014.0
2011-03-08,8.27,8.42,8.185,8.42,14649.0
2011-03-09,8.23,8.23,8.23,8.23,0.0
2011-03-10,8.23,8.23,8.225,8.23,3815.0
2011-03-11,8.125,8.155,7.975,8.13,1885.0
2011-03-14,8.13,8.325,8.13,8.155,4846.0
2011-03-15,7.835,8.035,7.835,7.895,9757.0
2011-03-16,8.095,8.125,7.875,8.125,2299.0
2011-03-17,8.155,8.27,8.13,8.13,5599.0
2011-03-18,8.125,8.155,8.105,8.11,5302.0
2011-03-21,8.155,8.235,8.125,8.155,7291.0
2011-03-22,8.235,8.235,8.165,8.235,6003.0
2011-03-23,8.235,8.33,8.235,8.3,5463.0
2011-03-24,8.32,8.325,8.305,8.305,6174.0
2011-03-25,8.3,8.33,8.3,8.3,2854.0
2011-03-28,8.205,8.33,8.2,8.3,6462.0
2011-03-29,8.19,8.33,8.19,8.33,151175.0
2011-03-30,8.325,8.33,8.155,8.195,12592.0
2011-03-31,8.205,8.205,8.065,8.205,6650.0
2011-04-01,8.235,8.235,8.155,8.205,2600.0
2011-04-04,8.215,8.265,8.165,8.235,5198.0
2011-04-05,8.235,8.33,8.07,8.125,19891.0
2011-04-06,8.19,8.235,7.975,7.975,19108.0
2011-04-07,7.975,8.16,7.695,7.89,24785.0
2011-04-08,7.895,7.975,7.89,7.975,8320.0
2011-04-11,8.005,8.135,7.94,8.09,12430.0
2011-04-12,8.105,8.105,7.88,8.04,13651.0
2011-04-13,7.975,8.065,7.975,8.065,6200.0
2011-04-14,8.065,8.14,8.035,8.14,30269.0
2011-04-15,8.125,8.215,8.125,8.155,29449.0
2011-04-18,8.06,8.06,8.06,8.06,679.0
2011-04-19,8.06,8.06,7.955,8.035,2263.0
2011-04-20,7.965,8.06,7.965,8.06,3140.0
2011-04-21,7.98,8.005,7.865,7.915,4164.0
2011-04-25,7.85,7.89,7.83,7.89,4076.0
2011-04-26,7.815,7.94,7.815,7.94,7346.0
2011-04-27,7.87,7.935,7.865,7.935,421.0
2011-04-28,7.875,7.91,7.87,7.91,1263.0
2011-04-29,7.915,7.945,7.915,7.915,675.0
2011-05-02,7.905,7.945,7.905,7.945,4120.0
2011-05-03,7.975,8.085,7.925,8.085,6500.0
2011-05-04,8.065,8.065,8.065,8.065,992.0
2011-05-05,8.09,8.09,8.025,8.03,2499.0
2011-05-06,8.02,8.065,8.02,8.035,22113.0
2011-05-09,7.975,7.975,7.86,7.86,3643.0
2011-05-10,7.83,7.91,7.83,7.86,4493.0
2011-05-11,7.865,7.865,7.86,7.86,1473.0
2011-05-12,7.85,8.16,7.85,8.055,12669.0
2011-05-13,7.945,8.06,7.94,8.055,35952.0
2011-05-16,7.87,8.095,7.87,8.095,6846.0
2011-05-17,8.09,8.095,7.935,7.935,58200.0
2011-05-18,7.945,8.06,7.935,7.935,53420.0
2011-05-19,7.895,7.915,7.895,7.9,36300.0
2011-05-20,7.84,7.895,7.84,7.85,6981.0
2011-05-24,7.865,7.975,7.865,7.975,11596.0
2011-05-25,7.975,7.975,7.93,7.93,381.0
2011-05-26,7.93,7.93,7.88,7.925,792.0
2011-05-27,7.975,8.215,7.975,8.075,17389.0
2011-05-30,8.02,8.02,7.94,8.01,1562.0
2011-05-31,8.01,8.035,7.915,8.035,5720.0
2011-06-01,8.03,8.03,7.925,7.925,1900.0
2011-06-02,7.895,7.99,7.885,7.99,4175.0
2011-06-03,8.03,8.03,7.945,7.945,539.0
2011-06-06,7.895,7.895,7.585,7.715,102690.0
2011-06-07,7.77,7.77,7.76,7.77,3481.0
2011-06-08,7.715,7.715,7.495,7.62,8702.0
2011-06-09,7.66,7.685,7.66,7.68,3942.0
2011-06-10,7.665,7.675,7.665,7.665,8700.0
2011-06-13,7.535,7.625,7.535,7.585,4200.0
2011-06-14,7.555,7.555,7.365,7.365,6076.0
2011-06-15,7.365,7.495,7.265,7.335,7696.0
2011-06-16,7.35,7.44,7.35,7.435,4801.0
2011-06-17,7.365,7.44,7.365,7.44,4775.0
2011-06-20,7.37,7.495,7.37,7.43,4591.0
2011-06-21,7.435,7.495,7.435,7.435,10522.0
2011-06-22,7.49,7.495,7.49,7.495,11603.0
2011-06-23,7.495,7.495,7.285,7.435,9135.0
2011-06-24,7.435,7.495,7.435,7.49,1400.0
2011-06-27,7.435,7.56,7.435,7.52,5802.0
2011-06-28,7.49,7.49,7.435,7.485,5316.0
2011-06-29,7.5,7.72,7.5,7.705,2491.0
2011-06-30,7.73,7.73,7.485,7.51,6109.0
2011-07-04,7.615,7.675,7.52,7.52,6366.0
2011-07-05,7.615,7.62,7.195,7.21,15890.0
2011-07-06,7.19,7.345,7.15,7.24,4738.0
2011-07-07,7.29,7.65,7.285,7.65,6487.0
2011-07-08,7.44,7.645,7.435,7.645,434.0
2011-07-11,7.665,7.665,7.275,7.555,2535.0
2011-07-12,7.5,7.5,7.315,7.435,3218.0
2011-07-13,7.435,7.435,7.225,7.275,2540.0
2011-07-14,7.24,7.31,7.225,7.225,2315.0
2011-07-15,7.275,7.275,7.195,7.195,3958.0
2011-07-18,7.195,7.195,7.13,7.145,4032.0
2011-07-19,7.25,7.255,7.08,7.14,2573.0
2011-07-20,7.09,7.19,7.08,7.185,1338.0
2011-07-21,7.145,7.21,7.145,7.165,3170.0
2011-07-22,7.14,7.16,7.14,7.16,967.0
2011-07-25,7.14,7.215,7.14,7.14,1600.0
2011-07-26,7.14,7.21,7.14,7.14,10815.0
2011-07-27,7.16,7.525,7.16,7.315,12790.0
2011-07-28,7.25,7.435,7.225,7.435,12215.0
2011-07-29,7.405,7.405,7.405,7.405,200.0
2011-08-02,7.305,7.43,7.3,7.43,5050.0
2011-08-03,7.46,7.46,7.29,7.435,2375.0
2011-08-04,7.405,7.41,7.29,7.305,1942.0
2011-08-05,7.285,7.315,6.99,6.995,9915.0
2011-08-08,6.72,6.84,6.28,6.715,10342.0
2011-08-09,6.705,6.84,6.685,6.72,6944.0
2011-08-10,6.75,7.07,6.75,6.78,3398.0
2011-08-11,6.545,6.895,6.545,6.77,8925.0
2011-08-12,6.78,7.385,6.725,7.365,2980.0
2011-08-15,6.86,7.315,6.86,7.19,2255.0
2011-08-16,7.035,7.14,7.035,7.035,4591.0
2011-08-17,7.08,7.08,7.035,7.035,4468.0
2011-08-19,7.1,7.185,6.99,7.11,8134.0
2011-08-22,6.935,7.05,6.9,7.02,2510.0
2011-08-23,6.795,6.9,6.795,6.85,4500.0
2011-08-24,6.9,7.065,6.9,7.065,8396.0
2011-08-25,6.97,7.09,6.9,7.07,6025.0
2011-08-26,7.04,7.04,6.91,6.945,18875.0
2011-08-29,6.9,7.05,6.89,7.05,3477.0
2011-08-30,7.05,7.315,7.05,7.195,6265.0
2011-08-31,7.13,7.195,7.13,7.14,7231.0
2011-09-01,7.145,7.28,7.13,7.185,10811.0
2011-09-02,7.19,7.22,7.16,7.22,9768.0
2011-09-06,7.235,7.24,7.13,7.13,4982.0
2011-09-07,7.215,7.25,7.07,7.125,9097.0
2011-09-08,7.09,7.09,7.01,7.015,6906.0
2011-09-09,7.01,7.03,7.01,7.025,1893.0
2011-09-12,7.13,7.13,7.025,7.04,75700.0
2011-09-13,7.09,7.16,7.01,7.1,18136.0
2011-09-14,7.025,7.125,7.01,7.1,3875.0
2011-09-15,7.025,7.065,7.015,7.06,17700.0
2011-09-16,7.015,7.105,7.01,7.1,10369.0
2011-09-19,7.095,7.095,7.04,7.04,7134.0
2011-09-20,7.04,7.16,7.01,7.01,7010.0
2011-09-21,7.04,7.125,7.04,7.1,1505.0
2011-09-22,7.04,7.095,7.01,7.04,21877.0
2011-09-23,7.04,7.31,7.01,7.225,33920.0
2011-09-26,7.225,7.225,7.09,7.1,2216.0
2011-09-27,7.115,7.175,7.115,7.175,9198.0
2011-09-28,7.165,7.175,7.04,7.04,5857.0
2011-09-29,7.1,7.125,7.01,7.035,4567.0
2011-09-30,7.01,7.165,7.01,7.155,900.0
2011-10-03,7.025,7.125,7.01,7.01,4257.0
2011-10-04,7.01,7.135,7.01,7.065,2649.0
2011-10-05,7.015,7.155,7.015,7.12,973.0
2011-10-06,7.16,7.16,7.07,7.12,361.0
2011-10-07,7.155,7.155,7.04,7.095,1747.0
2011-10-11,7.075,7.1,7.04,7.1,3607.0
2011-10-12,6.93,7.015,6.93,7.01,1033.0
2011-10-13,6.975,7.01,6.975,7.01,1423.0
2011-10-14,6.98,7.01,6.98,6.98,3222.0
2011-10-17,6.95,6.96,6.95,6.96,1151.0
2011-10-18,7.12,7.155,7.07,7.155,4200.0
2011-10-19,7.155,7.155,7.155,7.155,585.0
2011-10-20,7.15,7.155,7.13,7.155,4424.0
2011-10-21,7.15,7.155,7.075,7.155,2950.0
2011-10-24,7.06,7.155,7.06,7.075,2138.0
2011-10-25,7.07,7.145,7.04,7.06,5596.0
2011-10-26,7.07,7.07,7.01,7.03,4736.0
2011-10-27,7.035,7.1,7.03,7.1,3481.0
2011-10-28,7.1,7.1,7.055,7.055,5365.0
2011-10-31,7.095,7.095,7.07,7.07,383.0
2011-11-01,7.035,7.09,7.035,7.09,1900.0
2011-11-02,7.135,7.135,7.04,7.04,2084.0
2011-11-03,7.045,7.07,7.04,7.04,964.0
2011-11-04,7.04,7.04,7.04,7.04,1875.0
2011-11-07,7.035,7.085,7.035,7.085,5871.0
2011-11-08,7.04,7.145,6.965,7.145,14866.0
2011-11-09,7.04,7.04,7.04,7.04,100.0
2011-11-10,7.1,7.1,7.1,7.1,345.0
2011-11-11,7.07,7.07,7.07,7.07,2000.0
2011-11-14,7.07,7.095,7.04,7.07,8777.0
2011-11-15,7.07,7.085,6.91,7.035,20544.0
2011-11-16,6.975,7.04,6.975,7.01,1507.0
2011-11-17,6.98,6.98,6.89,6.89,5384.0
2011-11-18,7.095,7.095,6.875,6.88,4775.0
2011-11-21,6.95,6.95,6.885,6.89,8240.0
2011-11-22,6.9,6.9,6.84,6.89,22695.0
2011-11-23,6.945,6.975,6.89,6.89,12122.0
2011-11-24,7.065,7.065,6.89,6.89,9975.0
2011-11-25,6.885,6.96,6.77,6.95,5900.0
2011-11-28,6.95,6.98,6.92,6.95,5997.0
2011-11-29,6.95,7.185,6.95,7.185,3310.0
2011-11-30,7.185,7.19,6.98,7.165,5085.0
2011-12-01,7.165,7.335,6.995,7.185,5700.0
2011-12-02,7.21,7.335,7.13,7.335,3131.0
2011-12-05,7.34,7.435,7.22,7.355,14917.0
2011-12-06,7.25,7.49,7.22,7.49,7460.0
2011-12-07,7.615,7.875,7.46,7.865,7274.0
2011-12-08,7.86,7.865,7.645,7.82,8332.0
2011-12-09,7.82,7.85,7.65,7.85,111315.0
2011-12-12,7.705,7.795,7.705,7.73,3125.0
2011-12-13,7.795,7.795,7.65,7.795,4019.0
2011-12-14,7.655,7.66,7.655,7.66,3725.0
2011-12-15,7.66,7.825,7.62,7.825,7625.0
2011-12-16,7.865,8.0,7.79,7.825,14763.0
2011-12-19,7.9,7.9,7.495,7.495,10800.0
2011-12-20,7.385,7.435,7.385,7.4,1240.0
2011-12-21,7.455,7.54,7.43,7.49,6614.0
2011-12-22,7.615,7.615,7.615,7.615,2300.0
2011-12-23,7.585,7.585,7.52,7.52,1958.0
2011-12-28,7.52,7.52,7.405,7.405,4899.0
2011-12-29,7.515,7.52,7.515,7.52,400.0
2011-12-30,7.44,7.585,7.44,7.585,2982.0
2012-01-03,7.475,7.575,7.46,7.545,3048.0
2012-01-04,7.55,7.78,7.545,7.78,13135.0
2012-01-05,7.67,7.675,7.59,7.675,1798.0
2012-01-06,7.755,7.755,7.53,7.695,1589.0
2012-01-09,7.755,7.86,7.705,7.795,5648.0
2012-01-10,7.835,7.92,7.825,7.825,3641.0
2012-01-11,7.765,7.89,7.765,7.89,2491.0
2012-01-12,7.735,7.89,7.705,7.705,6933.0
2012-01-13,7.7,7.705,7.645,7.7,3221.0
2012-01-16,7.675,7.705,7.675,7.705,6157.0
2012-01-17,7.705,7.755,7.645,7.705,4045.0
2012-01-18,7.755,7.755,7.615,7.64,4663.0
2012-01-19,7.695,7.795,7.695,7.695,2091.0
2012-01-20,7.695,7.765,7.49,7.55,6275.0
2012-01-23,7.695,7.7,7.52,7.55,4335.0
2012-01-24,7.54,7.575,7.46,7.55,4665.0
2012-01-25,7.465,7.625,7.465,7.49,1635.0
2012-01-26,7.505,7.595,7.34,7.375,12765.0
2012-01-27,7.48,7.52,7.405,7.515,5591.0
2012-01-30,7.64,7.64,7.4,7.52,3598.0
2012-01-31,7.52,7.705,7.41,7.705,8041.0
2012-02-01,7.705,7.705,7.505,7.585,8404.0
2012-02-02,7.515,7.53,7.46,7.465,7140.0
2012-02-03,7.535,7.545,7.475,7.54,6815.0
2012-02-06,7.535,7.585,7.475,7.54,3000.0
2012-02-07,7.565,7.63,7.505,7.54,10193.0
2012-02-08,7.535,7.585,7.465,7.465,8628.0
2012-02-09,7.465,7.535,7.435,7.435,6412.0
2012-02-10,7.43,7.46,7.43,7.455,2101.0
2012-02-13,7.54,7.54,7.44,7.515,4207.0
2012-02-14,7.465,7.645,7.46,7.645,7494.0
2012-02-15,7.6,7.655,7.595,7.655,3395.0
2012-02-16,7.735,7.74,7.535,7.565,9668.0
2012-02-17,7.65,7.65,7.55,7.605,10376.0
2012-02-21,7.615,7.65,7.545,7.55,8489.0
2012-02-22,7.56,7.645,7.56,7.595,721.0
2012-02-23,7.64,7.645,7.52,7.52,35714.0
2012-02-24,7.54,7.54,7.475,7.48,9667.0
2012-02-27,7.52,7.52,7.4,7.405,14910.0
2012-02-28,7.45,7.45,7.33,7.33,9952.0
2012-02-29,7.34,7.4,7.25,7.33,6921.0
2012-03-01,7.37,7.395,7.25,7.385,19045.0
2012-03-02,7.4,7.4,7.34,7.37,13192.0
2012-03-05,7.34,7.4,7.305,7.4,12786.0
2012-03-06,7.4,7.4,7.34,7.4,1786.0
2012-03-07,7.43,7.46,7.4,7.43,1930.0
2012-03-08,7.37,7.49,7.37,7.485,547.0
2012-03-09,7.42,7.42,7.4,7.405,765.0
2012-03-12,7.355,7.525,7.355,7.46,8277.0
2012-03-13,7.51,7.555,7.375,7.55,4407.0
2012-03-14,7.475,7.55,7.435,7.55,3847.0
2012-03-15,7.45,7.555,7.45,7.49,1242.0
2012-03-16,7.505,7.505,7.505,7.505,610.0
2012-03-19,7.5,7.5,7.43,7.49,5771.0
2012-03-20,7.485,7.485,7.46,7.46,2400.0
2012-03-21,7.49,7.49,7.4,7.405,12989.0
2012-03-23,7.395,7.405,7.395,7.405,310.0
2012-03-26,7.505,7.555,7.42,7.43,4314.0
2012-03-27,7.505,7.505,7.41,7.43,7913.0
2012-03-28,7.46,7.49,7.46,7.49,1224.0
2012-03-29,7.45,7.525,7.45,7.46,5899.0
2012-03-30,7.49,7.49,7.46,7.46,4176.0
2012-04-02,7.525,7.525,7.445,7.46,3588.0
2012-04-03,7.435,7.48,7.395,7.395,5826.0
2012-04-04,7.395,7.46,7.37,7.4,8626.0
2012-04-05,7.455,7.46,7.345,7.42,2639.0
2012-04-09,7.35,7.4,7.34,7.34,5956.0
2012-04-10,7.345,7.4,7.19,7.33,12832.0
2012-04-11,7.34,7.455,7.34,7.34,8731.0
2012-04-12,7.35,7.35,7.275,7.275,5205.0
2012-04-13,7.34,7.395,7.285,7.34,780.0
2012-04-16,7.455,7.455,7.34,7.4,20680.0
2012-04-17,7.4,7.46,7.4,7.43,9330.0
2012-04-18,7.46,7.46,7.42,7.455,81914.0
2012-04-19,7.445,7.51,7.43,7.43,15803.0
2012-04-20,7.46,7.525,7.43,7.48,17916.0
2012-04-23,7.475,7.48,7.405,7.405,3270.0
2012-04-24,7.455,7.455,7.405,7.43,3636.0
2012-04-25,7.445,7.45,7.4,7.405,2249.0
2012-04-26,7.45,7.45,7.43,7.43,5325.0
2012-04-27,7.43,7.525,7.43,7.525,2936.0
2012-04-30,7.435,7.435,7.405,7.405,2080.0
2012-05-01,7.435,7.47,7.405,7.46,1093.0
2012-05-02,7.455,7.48,7.405,7.48,3801.0
2012-05-03,7.46,7.49,7.43,7.49,5910.0
2012-05-04,7.47,7.555,7.47,7.525,3910.0
2012-05-07,7.475,7.475,7.43,7.43,1919.0
2012-05-08,7.43,7.43,7.34,7.365,17155.0
2012-05-09,7.385,7.385,7.345,7.35,1049.0
2012-05-10,7.355,7.355,7.345,7.355,4747.0
2012-05-11,7.345,7.455,7.29,7.29,5754.0
2012-05-14,7.32,7.32,7.22,7.245,6160.0
2012-05-15,7.245,7.245,7.105,7.105,4402.0
2012-05-16,7.105,7.135,7.03,7.03,13955.0
2012-05-17,7.05,7.13,7.05,7.065,4845.0
2012-05-18,7.0,7.025,6.815,6.92,19835.0
2012-05-22,6.895,6.975,6.895,6.935,6496.0
2012-05-23,6.845,6.845,6.695,6.8,14502.0
2012-05-24,6.845,6.845,6.66,6.66,9054.0
2012-05-25,6.69,6.785,6.68,6.74,6703.0
2012-05-28,6.84,6.84,6.775,6.775,825.0
2012-05-29,6.735,6.765,6.685,6.74,1690.0
2012-05-30,6.695,6.72,6.69,6.695,1100.0
2012-05-31,6.74,6.74,6.705,6.73,478.0
2012-06-01,6.66,6.685,6.6,6.64,5345.0
2012-06-04,6.69,6.705,6.63,6.63,1095.0
2012-06-05,6.645,6.755,6.645,6.745,3560.0
2012-06-06,6.755,6.84,6.67,6.67,1975.0
2012-06-07,6.73,6.73,6.565,6.67,5514.0
2012-06-08,6.69,6.77,6.69,6.755,3300.0
2012-06-11,6.76,6.84,6.745,6.77,8000.0
2012-06-12,6.745,6.745,6.71,6.715,4433.0
2012-06-13,6.745,6.745,6.6,6.6,4350.0
2012-06-14,6.71,6.71,6.64,6.64,3996.0
2012-06-15,6.68,6.685,6.635,6.685,2170.0
2012-06-18,6.615,6.645,6.615,6.63,1616.0
2012-06-19,6.635,6.735,6.63,6.72,2865.0
2012-06-20,6.72,6.82,6.72,6.815,6972.0
2012-06-21,6.815,6.845,6.79,6.815,2993.0
2012-06-22,6.76,6.84,6.76,6.84,6519.0
2012-06-25,6.845,6.845,6.795,6.815,1650.0
2012-06-26,6.82,6.965,6.82,6.855,8390.0
2012-06-27,6.91,6.96,6.845,6.935,8758.0
2012-06-28,6.965,7.0,6.855,7.0,1396.0
2012-06-29,6.975,7.01,6.935,7.01,5366.0
2012-07-03,6.93,7.035,6.92,6.945,3686.0
2012-07-04,6.965,6.97,6.91,6.91,1490.0
2012-07-05,6.94,7.145,6.94,7.145,1800.0
2012-07-06,7.14,7.14,6.985,7.0,7418.0
2012-07-09,7.07,7.115,7.01,7.06,1206.0
2012-07-10,7.065,7.065,6.905,6.975,3055.0
2012-07-11,6.995,7.035,6.995,7.035,1356.0
2012-07-12,7.035,7.085,7.035,7.075,2115.0
2012-07-13,7.035,7.095,7.035,7.095,733.0
2012-07-16,7.0,7.12,7.0,7.095,6370.0
2012-07-17,7.095,7.115,7.095,7.11,7550.0
2012-07-18,7.145,7.22,7.145,7.22,11200.0
2012-07-19,7.185,7.235,7.185,7.19,6763.0
2012-07-20,7.145,7.305,7.145,7.305,2927.0
2012-07-23,7.24,7.28,7.22,7.22,2738.0
2012-07-24,7.28,7.345,7.28,7.345,3000.0
2012-07-25,7.375,7.4,7.28,7.29,2438.0
2012-07-26,7.37,7.44,7.365,7.44,7268.0
2012-07-27,7.405,7.405,7.32,7.405,6300.0
2012-07-30,7.405,7.44,7.405,7.44,1956.0
2012-07-31,7.405,7.405,7.405,7.405,65.0
2012-08-01,7.355,7.39,7.355,7.355,2415.0
2012-08-02,7.28,7.34,7.28,7.34,5129.0
2012-08-03,7.33,7.39,7.25,7.255,5510.0
2012-08-07,7.235,7.34,7.235,7.34,2901.0
2012-08-08,7.325,7.325,7.325,7.325,250.0
2012-08-09,7.34,7.34,7.3,7.3,3238.0
2012-08-10,7.28,7.28,7.235,7.235,6215.0
2012-08-13,7.225,7.225,7.15,7.19,32203.0
2012-08-14,7.16,7.17,7.16,7.16,10767.0
2012-08-15,7.16,7.215,7.16,7.16,32759.0
2012-08-16,7.16,7.19,7.16,7.19,3343.0
2012-08-17,7.16,7.165,7.16,7.16,3600.0
2012-08-20,7.115,7.17,7.115,7.16,5963.0
2012-08-21,7.16,7.175,7.16,7.175,3962.0
2012-08-22,7.185,7.195,7.185,7.195,3508.0
2012-08-23,7.165,7.165,7.16,7.16,9277.0
2012-08-24,7.16,7.21,7.16,7.21,1538.0
2012-08-27,7.165,7.22,7.16,7.22,3453.0
2012-08-28,7.16,7.22,7.16,7.22,1241.0
2012-08-29,7.19,7.245,7.16,7.175,7378.0
2012-08-30,7.275,7.285,7.22,7.22,12440.0
2012-08-31,7.22,7.265,7.22,7.22,76030.0
2012-09-04,7.22,7.31,7.22,7.31,1186.0
2012-09-05,7.235,7.24,7.22,7.22,923.0
2012-09-06,7.22,7.22,7.22,7.22,1805.0
2012-09-07,7.22,7.315,7.22,7.3,9036.0
2012-09-10,7.315,7.315,7.285,7.315,1000.0
2012-09-11,7.24,7.35,7.22,7.35,2826.0
2012-09-12,7.315,7.34,7.285,7.325,4892.0
2012-09-13,7.26,7.26,7.22,7.22,8850.0
2012-09-14,7.225,7.285,7.22,7.285,5463.0
2012-09-17,7.235,7.265,7.235,7.265,972.0
2012-09-18,7.265,7.31,7.26,7.29,3975.0
2012-09-19,7.235,7.24,7.22,7.22,18375.0
2012-09-20,7.22,7.25,7.22,7.22,22768.0
2012-09-21,7.22,7.22,7.16,7.22,16993.0
2012-09-24,7.165,7.19,7.125,7.16,4452.0
2012-09-25,7.16,7.22,7.16,7.19,3872.0
2012-09-26,7.19,7.2,7.16,7.2,1733.0
2012-09-27,7.19,7.2,7.19,7.19,2156.0
2012-09-28,7.16,7.22,7.16,7.22,7487.0
2012-10-01,7.275,7.32,7.2,7.22,10040.0
2012-10-02,7.2,7.2,7.16,7.165,8407.0
2012-10-03,7.19,7.19,7.17,7.17,768.0
2012-10-04,7.215,7.22,7.16,7.165,5032.0
2012-10-05,7.175,7.175,7.16,7.16,8587.0
2012-10-09,7.27,7.285,7.22,7.285,8575.0
2012-10-10,7.245,7.315,7.245,7.285,1878.0
2012-10-11,7.29,7.29,7.16,7.175,29961.0
2012-10-12,7.16,7.165,7.16,7.16,1018.0
2012-10-15,7.16,7.22,7.16,7.195,6865.0
2012-10-16,7.175,7.22,7.16,7.16,2780.0
2012-10-17,7.165,7.26,7.16,7.16,1908.0
2012-10-18,7.195,7.25,7.175,7.175,1010.0
2012-10-19,7.165,7.165,7.165,7.165,4.0
2012-10-22,7.16,7.165,7.16,7.165,693.0
2012-10-23,7.165,7.21,7.165,7.21,1200.0
2012-10-24,7.22,7.22,7.165,7.22,581.0
2012-10-25,7.26,7.26,7.22,7.22,250.0
2012-10-26,7.145,7.175,7.145,7.17,1958.0
2012-10-29,7.17,7.175,7.17,7.17,4071.0
2012-10-30,7.16,7.22,7.16,7.22,12450.0
2012-10-31,7.27,7.285,7.225,7.27,9869.0
2012-11-01,7.265,7.345,7.24,7.24,10884.0
2012-11-02,7.22,7.27,7.22,7.22,9840.0
2012-11-05,7.22,7.285,7.22,7.285,17085.0
2012-11-06,7.285,7.315,7.25,7.25,2492.0
2012-11-07,7.245,7.245,7.22,7.22,6890.0
2012-11-08,7.22,7.225,7.22,7.22,14982.0
2012-11-09,7.26,7.265,7.26,7.265,500.0
2012-11-12,7.275,7.43,7.22,7.41,36257.0
2012-11-13,7.405,7.405,7.03,7.095,53618.0
2012-11-14,7.095,7.125,7.03,7.095,29145.0
2012-11-15,7.095,7.135,7.095,7.095,40595.0
2012-11-16,7.095,7.125,7.095,7.125,2765.0
2012-11-19,7.145,7.16,7.065,7.095,14804.0
2012-11-20,7.095,7.095,7.09,7.095,7656.0
2012-11-21,7.135,7.19,7.095,7.185,1617.0
2012-11-22,7.16,7.215,7.16,7.19,1394.0
2012-11-23,7.16,7.22,7.16,7.22,4789.0
2012-11-26,7.245,7.315,7.22,7.315,32770.0
2012-11-27,7.315,7.375,7.285,7.375,24094.0
2012-11-28,7.25,7.375,7.25,7.3,9281.0
2012-11-29,7.31,7.34,7.3,7.335,19629.0
2012-11-30,7.37,7.47,7.295,7.47,5618.0
2012-12-03,7.47,7.47,7.41,7.41,11128.0
2012-12-04,7.445,7.655,7.375,7.56,8075.0
2012-12-05,7.595,7.865,7.595,7.85,27755.0
2012-12-06,7.85,8.465,7.85,8.23,74031.0
2012-12-07,8.23,8.23,8.03,8.09,13726.0
2012-12-10,8.04,8.1,8.04,8.085,9735.0
2012-12-11,8.065,8.085,7.915,8.035,41131.0
2012-12-12,7.95,8.18,7.95,8.105,11206.0
2012-12-13,8.045,8.385,8.045,8.355,18058.0
2012-12-14,8.355,8.53,8.3,8.3,12250.0
2012-12-17,8.245,8.245,8.2,8.23,5950.0
2012-12-18,8.27,8.27,8.165,8.245,22702.0
2012-12-19,8.235,8.42,8.23,8.39,6348.0
2012-12-20,8.375,8.375,8.235,8.29,1300.0
2012-12-21,8.245,8.245,7.915,7.94,27914.0
2012-12-24,8.28,8.28,7.925,7.965,250.0
2012-12-27,7.935,8.03,7.935,8.03,240.0
2012-12-28,8.01,8.055,8.01,8.055,7645.0
2012-12-31,7.99,8.355,7.99,8.225,19160.0
2013-01-02,8.225,8.45,8.225,8.39,5404.0
2013-01-03,8.25,8.465,8.23,8.465,11073.0
2013-01-04,8.485,8.58,8.485,8.58,19276.0
2013-01-07,8.515,8.655,8.515,8.63,61437.0
2013-01-08,8.705,9.02,8.555,8.815,17198.0
2013-01-09,8.775,8.895,8.775,8.83,4145.0
2013-01-10,8.83,8.91,8.83,8.895,12731.0
2013-01-11,8.865,8.895,8.865,8.87,56175.0
2013-01-14,8.865,8.945,8.85,8.855,81906.0
2013-01-15,8.855,8.855,8.635,8.635,8261.0
2013-01-16,8.565,8.565,8.355,8.485,16766.0
2013-01-17,8.545,8.79,8.485,8.705,3068.0
2013-01-18,8.68,8.8,8.675,8.735,2231.0
2013-01-21,8.845,9.02,8.735,8.94,27965.0
2013-01-22,8.865,9.055,8.865,9.055,48461.0
2013-01-23,9.055,9.245,9.055,9.245,34225.0
2013-01-24,9.03,9.305,9.03,9.245,22112.0
2013-01-25,9.29,9.34,9.22,9.305,13081.0
2013-01-28,9.1,9.25,9.1,9.155,9408.0
2013-01-29,9.075,9.15,9.02,9.02,19475.0
2013-01-30,9.02,9.135,8.865,8.875,4753.0
2013-01-31,8.795,8.795,8.585,8.6,43930.0
2013-02-01,8.66,8.675,8.56,8.56,7920.0
2013-02-04,8.65,8.65,8.46,8.485,9792.0
2013-02-05,8.485,8.505,8.3,8.3,14025.0
2013-02-06,8.325,8.325,8.295,8.295,9696.0
2013-02-07,8.26,8.295,8.175,8.175,27873.0
2013-02-08,8.225,8.23,8.165,8.165,7801.0
2013-02-11,8.165,8.165,8.11,8.11,59798.0
2013-02-12,8.08,8.135,8.07,8.135,8960.0
2013-02-13,8.105,8.135,8.105,8.11,3797.0
2013-02-14,8.105,8.105,8.04,8.045,29280.0
2013-02-15,8.07,8.23,8.07,8.165,7898.0
2013-02-19,8.23,8.23,8.01,8.07,97627.0
2013-02-20,8.04,8.04,7.97,7.97,16953.0
2013-02-21,8.055,8.055,7.7,7.725,118541.0
2013-02-22,7.665,7.85,7.66,7.725,34061.0
2013-02-25,7.78,7.785,7.63,7.63,33637.0
2013-02-26,7.675,7.71,7.64,7.65,89550.0
2013-02-27,7.65,7.66,7.61,7.615,17127.0
2013-02-28,7.605,7.655,7.605,7.63,14963.0
2013-03-01,7.7,7.705,7.66,7.695,30990.0
2013-03-04,7.695,7.695,7.66,7.695,12056.0
2013-03-05,7.695,7.725,7.66,7.695,93704.0
2013-03-06,7.695,7.82,7.675,7.675,27859.0
2013-03-07,7.755,8.095,7.745,7.81,19757.0
2013-03-08,7.86,8.145,7.855,8.145,10365.0
2013-03-11,8.185,8.225,8.14,8.18,4628.0
2013-03-12,8.215,8.415,8.205,8.4,9535.0
2013-03-13,8.46,8.495,8.325,8.395,13397.0
2013-03-14,8.445,8.505,7.985,7.985,37970.0
2013-03-15,8.025,8.275,7.855,7.96,21360.0
2013-03-18,7.915,8.05,7.915,7.98,29585.0
2013-03-19,7.97,8.045,7.915,8.0,13333.0
2013-03-20,8.045,8.205,7.995,8.045,4691.0
2013-03-21,8.0,8.095,7.93,7.96,2471.0
2013-03-22,7.985,8.205,7.955,7.955,9904.0
2013-03-25,8.165,8.165,7.915,7.955,6348.0
2013-03-26,8.0,8.045,8.0,8.01,7345.0
2013-03-27,8.04,8.04,7.975,8.01,12174.0
2013-03-28,7.95,7.955,7.795,7.855,7818.0
2013-04-01,7.925,8.235,7.885,8.205,13559.0
2013-04-02,8.26,8.455,8.205,8.455,16997.0
2013-04-03,8.46,8.46,8.31,8.31,11819.0
2013-04-04,8.31,8.31,8.09,8.26,8097.0
2013-04-05,8.07,8.235,8.07,8.235,7328.0
2013-04-08,8.185,8.27,8.11,8.235,17243.0
2013-04-09,8.195,8.235,8.195,8.215,10465.0
2013-04-10,8.355,8.355,8.27,8.33,6964.0
2013-04-11,8.37,8.435,8.24,8.3,5083.0
2013-04-12,8.24,8.3,8.235,8.255,1400.0
2013-04-15,8.235,8.295,8.17,8.17,2019.0
2013-04-16,8.17,8.225,8.14,8.17,4584.0
2013-04-17,8.11,8.205,8.08,8.08,3512.0
2013-04-18,8.11,8.11,8.075,8.075,5771.0
2013-04-19,8.045,8.455,8.04,8.295,16761.0
2013-04-22,8.295,8.355,8.285,8.34,35120.0
2013-04-23,8.3,8.3,8.3,8.3,25.0
2013-04-24,8.295,8.295,8.21,8.24,2647.0
2013-04-25,8.225,8.46,8.225,8.32,31110.0
2013-04-26,8.33,8.435,8.27,8.435,2780.0
2013-04-29,8.53,8.53,8.415,8.515,4495.0
2013-04-30,8.535,8.535,8.425,8.53,6239.0
2013-05-01,8.53,8.535,8.4,8.48,7161.0
2013-05-02,8.47,8.47,8.365,8.46,10610.0
2013-05-03,8.46,8.53,8.41,8.49,3300.0
2013-05-06,8.46,8.515,8.375,8.435,10672.0
2013-05-07,8.46,8.505,8.415,8.42,2935.0
2013-05-08,8.49,8.56,8.46,8.56,35923.0
2013-05-09,8.555,8.715,8.535,8.715,3965.0
2013-05-10,8.745,8.81,8.685,8.69,16960.0
2013-05-13,8.7,8.76,8.605,8.715,13671.0
2013-05-14,8.715,8.755,8.425,8.455,9132.0
2013-05-15,8.455,8.525,8.455,8.505,6127.0
2013-05-16,8.51,8.7,8.51,8.695,7115.0
2013-05-17,8.78,8.94,8.78,8.905,11445.0
2013-05-21,8.695,8.9,8.555,8.555,13730.0
2013-05-22,8.555,8.76,8.555,8.56,1928.0
2013-05-23,8.465,8.465,8.01,8.14,22900.0
2013-05-24,8.17,8.225,8.135,8.225,2485.0
2013-05-27,8.205,8.27,8.17,8.17,3740.0
2013-05-28,8.14,8.205,8.035,8.075,8922.0
2013-05-29,8.025,8.24,8.025,8.235,8460.0
2013-05-30,8.17,8.26,8.14,8.155,3957.0
2013-05-31,8.28,8.555,8.2,8.51,18790.0
2013-06-03,8.55,8.555,8.36,8.54,7824.0
2013-06-04,8.49,8.55,8.46,8.55,674.0
2013-06-05,8.425,8.46,8.425,8.425,930.0
2013-06-06,8.435,8.435,8.36,8.37,3457.0
2013-06-07,8.51,8.51,8.35,8.395,1952.0
2013-06-10,8.49,8.49,8.33,8.36,2439.0
2013-06-11,8.485,8.515,8.235,8.235,7642.0
2013-06-12,8.285,8.285,8.18,8.2,2390.0
2013-06-13,8.285,8.285,8.11,8.215,11305.0
2013-06-14,8.225,8.29,8.21,8.29,4437.0
2013-06-17,8.29,8.62,8.2,8.21,23119.0
2013-06-18,8.31,8.355,8.08,8.175,2889.0
2013-06-19,8.135,8.355,8.135,8.345,8919.0
2013-06-20,8.33,8.33,8.17,8.27,1612.0
2013-06-21,8.265,8.27,8.235,8.265,880.0
2013-06-24,8.235,8.36,8.2,8.255,1976.0
2013-06-25,8.355,8.355,8.235,8.235,7298.0
2013-06-26,8.235,8.235,8.15,8.18,6424.0
2013-06-27,8.235,8.235,8.17,8.2,2943.0
2013-06-28,8.26,8.26,8.045,8.17,13970.0
2013-07-02,8.075,8.2,8.045,8.105,4170.0
2013-07-03,8.045,8.045,7.885,7.955,9300.0
2013-07-04,8.225,8.225,7.975,7.975,4922.0
2013-07-05,8.02,8.04,7.97,7.975,354375.0
2013-07-08,8.04,8.04,7.91,7.91,7083.0
2013-07-09,7.955,8.03,7.895,7.945,3346.0
2013-07-10,7.99,8.04,7.725,7.725,10567.0
2013-07-11,7.72,7.725,7.56,7.725,27149.0
2013-07-12,7.685,7.75,7.685,7.72,2585.0
2013-07-15,7.77,7.785,7.655,7.655,4230.0
2013-07-16,7.72,7.72,7.56,7.56,14655.0
2013-07-17,7.565,7.59,7.475,7.525,22253.0
2013-07-18,7.525,7.635,7.525,7.62,11039.0
2013-07-19,7.62,7.945,7.62,7.675,2460.0
2013-07-22,7.875,7.875,7.62,7.785,2583.0
2013-07-23,7.77,7.815,7.75,7.815,1995.0
2013-07-24,7.815,7.865,7.78,7.815,12685.0
2013-07-25,7.855,7.855,7.815,7.815,6820.0
2013-07-26,7.85,7.85,7.81,7.815,2733.0
2013-07-29,7.855,7.88,7.83,7.88,5091.0
2013-07-30,7.92,8.0,7.92,7.975,2976.0
2013-07-31,8.015,8.125,7.995,8.04,2984.0
2013-08-01,8.035,8.17,7.975,8.17,12057.0
2013-08-02,8.17,8.2,7.86,8.06,10661.0
2013-08-06,8.03,8.085,8.02,8.08,1797.0
2013-08-07,8.08,8.255,8.075,8.17,13231.0
2013-08-08,8.235,8.46,8.2,8.3,23382.0
2013-08-09,8.35,8.355,8.235,8.26,6455.0
2013-08-12,8.35,8.35,8.235,8.305,2481.0
2013-08-13,8.35,8.35,8.27,8.3,3588.0
2013-08-14,8.315,8.445,8.31,8.425,25428.0
2013-08-15,8.425,8.58,8.36,8.445,15204.0
2013-08-16,8.425,8.55,8.4,8.425,18365.0
2013-08-19,8.49,8.525,8.425,8.44,22754.0
2013-08-20,8.44,8.49,8.44,8.47,4450.0
2013-08-21,8.46,8.555,8.425,8.555,11438.0
2013-08-22,8.495,8.555,8.265,8.265,7612.0
2013-08-23,8.285,8.495,8.285,8.325,5680.0
2013-08-26,8.31,8.38,8.29,8.35,3815.0
2013-08-27,8.49,8.49,8.31,8.315,1194.0
2013-08-28,8.27,8.4,8.27,8.3,4645.0
2013-08-29,8.265,8.265,8.11,8.11,18780.0
2013-08-30,8.375,8.375,8.185,8.25,6405.0
2013-09-03,8.35,8.44,8.32,8.32,2650.0
2013-09-04,8.325,8.325,8.145,8.145,12826.0
2013-09-05,8.135,8.33,8.135,8.24,7263.0
2013-09-06,8.26,8.265,8.215,8.265,2108.0
2013-09-09,8.23,8.23,8.17,8.22,3202.0
2013-09-10,8.255,8.395,8.195,8.33,5025.0
2013-09-11,8.395,8.395,8.3,8.34,8898.0
2013-09-12,8.395,8.425,8.33,8.425,13840.0
2013-09-13,8.395,8.425,8.28,8.415,34050.0
2013-09-16,8.425,8.43,8.405,8.43,5561.0
2013-09-17,8.485,8.495,8.425,8.46,10447.0
2013-09-18,8.435,8.57,8.43,8.505,14035.0
2013-09-19,8.47,8.475,8.275,8.43,10920.0
2013-09-20,8.435,8.495,8.43,8.43,601.0
2013-09-23,8.43,8.485,8.415,8.43,23125.0
2013-09-24,8.47,8.47,8.47,8.47,400.0
2013-09-25,8.41,8.495,8.41,8.44,24906.0
2013-09-26,8.425,8.495,8.425,8.43,1399.0
2013-09-27,8.43,8.46,8.375,8.43,6751.0
2013-09-30,8.28,8.43,8.28,8.43,2668.0
2013-10-01,8.46,8.58,8.43,8.43,6702.0
2013-10-02,8.365,8.435,8.365,8.405,1233.0
2013-10-03,8.36,8.43,8.36,8.395,5691.0
2013-10-04,8.36,8.485,8.3,8.415,7945.0
2013-10-07,8.31,8.565,8.31,8.395,2805.0
2013-10-08,8.425,8.425,8.36,8.36,3665.0
2013-10-09,8.305,8.405,8.305,8.39,2832.0
2013-10-10,8.365,8.485,8.365,8.425,3432.0
2013-10-11,8.37,8.43,8.345,8.365,1567.0
2013-10-15,8.37,8.405,8.3,8.3,6874.0
2013-10-16,8.29,8.415,8.265,8.31,14116.0
2013-10-17,8.385,8.41,8.135,8.265,6377.0
2013-10-18,8.36,8.405,8.35,8.365,7930.0
2013-10-21,8.365,8.395,8.33,8.395,6375.0
2013-10-22,8.43,8.525,8.43,8.46,6240.0
2013-10-23,8.435,8.435,8.35,8.43,89076.0
2013-10-24,8.43,8.46,8.43,8.45,2649.0
2013-10-25,8.43,8.525,8.43,8.505,5624.0
2013-10-28,8.45,8.56,8.45,8.46,3342.0
2013-10-29,8.58,8.58,8.425,8.425,2598.0
2013-10-30,8.43,8.475,8.395,8.395,18512.0
2013-10-31,8.435,8.58,8.43,8.58,7401.0
2013-11-01,8.54,8.565,8.37,8.455,16823.0
2013-11-04,8.415,8.59,8.415,8.485,10987.0
2013-11-05,8.52,8.54,8.43,8.43,2013.0
2013-11-06,8.43,8.55,8.43,8.525,3818.0
2013-11-07,8.485,8.71,8.485,8.625,9898.0
2013-11-08,8.625,8.915,8.625,8.825,22105.0
2013-11-11,8.785,8.85,8.765,8.845,8636.0
2013-11-12,8.845,8.94,8.81,8.915,5082.0
2013-11-13,8.935,9.015,8.755,8.96,38954.0
2013-11-14,9.005,9.37,8.955,9.225,12950.0
2013-11-15,9.305,9.305,8.785,8.915,14274.0
2013-11-18,8.855,8.915,8.655,8.72,12206.0
2013-11-19,8.755,8.95,8.755,8.915,9666.0
2013-11-20,8.96,8.96,8.87,8.87,6538.0
2013-11-21,8.825,8.885,8.79,8.81,20877.0
2013-11-22,8.81,8.82,8.715,8.755,30629.0
2013-11-25,8.695,8.81,8.695,8.765,4349.0
2013-11-26,8.805,8.82,8.725,8.805,17768.0
2013-11-27,8.755,8.78,8.65,8.66,2741.0
2013-11-28,8.81,8.81,8.72,8.745,4208.0
2013-11-29,8.755,8.755,8.67,8.7,1502.0
2013-12-02,8.745,8.745,8.66,8.66,8450.0
2013-12-03,8.67,8.755,8.67,8.745,2266.0
2013-12-04,8.725,8.78,8.72,8.755,73142.0
2013-12-05,8.74,8.81,8.74,8.755,10719.0
2013-12-06,8.755,8.81,8.755,8.795,42717.0
2013-12-09,8.76,8.795,8.725,8.755,62210.0
2013-12-10,8.695,8.795,8.67,8.775,224874.0
2013-12-11,8.74,8.785,8.74,8.76,1586.0
2013-12-12,8.695,8.82,8.655,8.755,18926.0
2013-12-13,8.755,8.765,8.755,8.755,1457.0
2013-12-16,8.725,8.845,8.725,8.82,1163.0
2013-12-17,8.87,8.87,8.825,8.825,731.0
2013-12-18,8.865,8.87,8.85,8.85,1761.0
2013-12-19,8.875,9.015,8.85,8.91,3560.0
2013-12-20,8.85,8.96,8.85,8.915,4439.0
2013-12-23,8.84,8.975,8.84,8.865,2511.0
2013-12-24,8.975,8.98,8.91,8.91,338.0
2013-12-27,8.98,8.98,8.83,8.85,4160.0
2013-12-30,8.955,9.085,8.945,9.08,16307.0
2013-12-31,9.045,9.17,9.045,9.165,10006.0
2014-01-02,9.18,9.405,9.18,9.38,11198.0
2014-01-03,9.405,9.46,9.34,9.46,6539.0
2014-01-06,9.46,9.565,9.46,9.545,13040.0
2014-01-07,9.565,9.57,9.47,9.47,8862.0
2014-01-08,9.44,9.535,9.42,9.535,7683.0
2014-01-09,9.45,9.535,9.415,9.44,17668.0
2014-01-10,9.4,9.55,9.395,9.395,7207.0
2014-01-13,9.35,9.565,9.35,9.395,7493.0
2014-01-14,9.44,9.44,9.35,9.435,7149.0
2014-01-15,9.47,9.52,9.45,9.45,3955.0
2014-01-16,9.36,9.49,9.36,9.415,5906.0
2014-01-17,9.38,9.405,9.21,9.365,7519.0
2014-01-20,9.375,9.375,9.19,9.32,3432.0
2014-01-21,9.365,9.465,9.35,9.375,12397.0
2014-01-22,9.365,9.485,9.34,9.35,8834.0
2014-01-23,9.425,9.425,9.375,9.42,13236.0
2014-01-24,9.44,9.51,9.335,9.335,17202.0
2014-01-27,9.445,9.445,9.275,9.32,10946.0
2014-01-28,9.47,9.47,9.28,9.45,6427.0
2014-01-29,9.465,9.545,9.405,9.52,8197.0
2014-01-30,9.48,9.57,9.465,9.57,13352.0
2014-01-31,9.57,9.895,9.57,9.745,13489.0
2014-02-03,9.755,9.8,9.34,9.375,22110.0
2014-02-04,9.45,9.575,9.28,9.505,5289.0
2014-02-05,9.57,9.8,9.44,9.8,51668.0
2014-02-06,9.74,9.93,9.74,9.82,10218.0
2014-02-07,9.8,9.845,9.67,9.68,10133.0
2014-02-10,9.93,9.93,9.635,9.635,33527.0
2014-02-11,9.595,9.725,9.595,9.725,4526.0
2014-02-12,10.085,10.085,9.765,9.865,33870.0
2014-02-13,9.89,10.125,9.85,10.12,17052.0
2014-02-14,10.12,10.45,10.06,10.33,10116.0
2014-02-18,10.595,10.595,10.125,10.195,18525.0
2014-02-19,10.19,10.205,10.075,10.08,5220.0
2014-02-20,10.055,10.08,9.955,9.955,3094.0
2014-02-21,9.89,9.895,9.81,9.81,12350.0
2014-02-24,9.83,9.83,9.67,9.7,60679.0
2014-02-25,9.655,9.765,9.655,9.715,3493.0
2014-02-26,9.675,9.925,9.675,9.89,10794.0
2014-02-27,9.93,9.98,9.82,9.975,7105.0
2014-02-28,9.805,10.16,9.805,9.905,16441.0
2014-03-03,9.915,10.02,9.82,9.93,63528.0
2014-03-04,10.085,10.085,9.935,10.02,5546.0
2014-03-05,10.14,10.16,10.06,10.16,2223.0
2014-03-06,10.19,10.35,10.185,10.185,143346.0
2014-03-07,10.255,10.52,10.25,10.38,11325.0
2014-03-10,10.355,10.355,10.2,10.225,19657.0
2014-03-11,10.27,10.35,10.125,10.275,15485.0
2014-03-12,10.25,10.29,9.98,10.105,3445.0
2014-03-13,10.225,10.345,10.225,10.27,9493.0
2014-03-14,10.31,10.31,10.2,10.225,1435.0
2014-03-17,10.27,10.42,10.23,10.42,87943.0
2014-03-18,10.36,10.42,10.355,10.395,22143.0
2014-03-19,10.415,10.415,10.275,10.355,42130.0
2014-03-20,10.355,10.375,10.355,10.37,56354.0
2014-03-21,10.37,10.37,10.19,10.37,33545.0
2014-03-24,10.33,10.38,10.33,10.37,22840.0
2014-03-25,10.33,10.52,10.325,10.455,2267.0
2014-03-26,10.42,10.47,10.2,10.2,19380.0
2014-03-27,10.225,10.44,10.225,10.39,86833.0
2014-03-28,10.275,10.45,10.275,10.355,1513.0
2014-03-31,10.335,10.45,10.33,10.345,7634.0
2014-04-01,10.39,10.54,10.36,10.36,6457.0
2014-04-02,10.42,10.525,10.355,10.46,90827.0
2014-04-03,10.4,10.545,10.355,10.505,4017.0
2014-04-04,10.43,10.455,10.4,10.42,2628.0
2014-04-07,10.42,10.525,10.42,10.5,4340.0
2014-04-08,10.455,10.65,10.44,10.65,21958.0
2014-04-09,10.65,10.65,10.525,10.555,2304.0
2014-04-10,10.535,10.685,10.535,10.62,6992.0
2014-04-11,10.595,10.65,10.555,10.595,4720.0
2014-04-14,10.725,10.725,10.63,10.63,3046.0
2014-04-15,10.54,10.595,10.45,10.52,32954.0
2014-04-16,10.68,10.68,10.52,10.54,1744.0
2014-04-17,10.43,10.54,10.42,10.43,2200.0
2014-04-21,10.455,10.455,10.35,10.355,11182.0
2014-04-22,10.355,10.39,10.355,10.355,7162.0
2014-04-23,10.39,10.455,10.38,10.395,6843.0
2014-04-24,10.39,10.42,10.39,10.39,2054.0
2014-04-25,10.45,10.45,10.355,10.355,3218.0
2014-04-28,10.29,10.395,10.255,10.355,3794.0
2014-04-29,10.285,10.355,10.19,10.19,48658.0
2014-04-30,10.045,10.13,9.7,9.9,25373.0
2014-05-01,9.87,9.875,9.535,9.765,25548.0
2014-05-02,9.73,9.805,9.73,9.765,4624.0
2014-05-05,9.705,9.805,9.7,9.805,3997.0
2014-05-06,9.805,9.825,9.7,9.825,9251.0
2014-05-07,9.855,9.855,9.73,9.855,740.0
2014-05-08,9.865,10.46,9.85,9.865,25148.0
2014-05-09,9.995,10.115,9.995,10.04,1311.0
2014-05-12,10.095,10.14,10.0,10.025,16941.0
2014-05-13,9.91,10.16,9.73,9.92,23510.0
2014-05-14,9.805,9.855,9.645,9.75,4520.0
2014-05-15,9.69,9.855,9.69,9.74,38372.0
2014-05-16,9.765,9.92,9.705,9.855,5240.0
2014-05-20,9.79,9.845,9.7,9.7,7284.0
2014-05-21,9.665,9.83,9.375,9.375,20988.0
2014-05-22,9.315,9.395,9.18,9.395,9352.0
2014-05-23,9.305,9.48,9.27,9.37,8966.0
2014-05-26,9.435,9.525,9.325,9.435,1224.0
2014-05-27,9.47,9.495,9.47,9.495,41989.0
2014-05-28,9.665,9.665,9.47,9.585,3791.0
2014-05-29,9.6,9.6,9.5,9.515,1833.0
2014-05-30,9.535,9.71,9.37,9.42,22773.0
2014-06-02,9.68,9.68,9.47,9.535,4856.0
2014-06-03,9.515,9.535,9.47,9.475,7039.0
2014-06-04,9.56,9.575,9.535,9.535,3590.0
2014-06-05,9.535,9.6,9.435,9.535,753.0
2014-06-06,9.6,9.6,9.475,9.515,3871.0
2014-06-09,9.38,9.595,9.275,9.535,27844.0
2014-06-10,9.57,9.57,9.535,9.56,1050.0
2014-06-11,9.57,9.6,9.55,9.6,11512.0
2014-06-12,9.78,9.93,9.635,9.635,1065.0
2014-06-13,9.635,9.635,9.43,9.6,1433.0
2014-06-16,9.51,9.6,9.435,9.535,32113.0
2014-06-17,9.42,9.535,9.41,9.535,15340.0
2014-06-18,9.475,9.605,9.4,9.47,3412.0
2014-06-19,9.435,9.52,9.35,9.46,3665.0
2014-06-20,9.38,9.905,9.38,9.905,17600.0
2014-06-23,9.925,9.925,9.555,9.595,2394.0
2014-06-24,9.6,9.6,9.415,9.51,10221.0
2014-06-25,9.44,9.575,9.44,9.575,2834.0
2014-06-26,9.49,9.635,9.47,9.6,2369.0
2014-06-27,9.52,9.7,9.52,9.6,2595.0
2014-06-30,9.6,9.635,9.6,9.6,14341.0
2014-07-02,9.635,9.92,9.635,9.785,4041.0
2014-07-03,9.715,9.765,9.6,9.605,1812.0
2014-07-04,9.66,9.8,9.66,9.76,1817.0
2014-07-07,9.765,9.765,9.675,9.675,1964.0
2014-07-08,9.645,9.7,9.625,9.625,2186.0
2014-07-09,9.675,9.675,9.625,9.625,7.0
2014-07-10,9.64,9.675,9.64,9.675,1091.0
2014-07-11,9.665,9.72,9.665,9.72,6645.0
2014-07-14,9.755,9.755,9.655,9.705,3992.0
2014-07-15,9.665,9.735,9.665,9.665,10166.0
2014-07-16,9.675,9.74,9.635,9.7,14301.0
2014-07-17,9.745,9.745,9.64,9.745,1465.0
2014-07-18,9.745,9.925,9.7,9.8,6423.0
2014-07-21,9.685,9.83,9.685,9.74,1260.0
2014-07-22,9.7,9.8,9.635,9.635,39523.0
2014-07-23,9.6,9.72,9.6,9.645,5419.0
2014-07-24,9.64,9.725,9.635,9.705,1055.0
2014-07-25,9.905,9.905,9.615,9.615,2088.0
2014-07-28,9.615,9.695,9.6,9.6,2312.0
2014-07-29,9.815,9.82,9.555,9.665,102571.0
2014-07-30,9.695,9.7,9.605,9.7,1949.0
2014-07-31,9.765,9.775,9.6,9.605,676.0
2014-08-01,9.76,9.76,9.58,9.7,4365.0
2014-08-05,9.705,9.865,9.595,9.795,3290.0
2014-08-06,9.765,9.825,9.66,9.765,2174.0
2014-08-07,9.765,9.86,9.635,9.735,6320.0
2014-08-08,9.635,9.775,9.57,9.775,3182.0
2014-08-11,9.685,9.735,9.685,9.735,21852.0
2014-08-12,9.665,9.8,9.665,9.765,7618.0
2014-08-13,9.83,9.84,9.83,9.84,400.0
2014-08-14,9.76,9.93,9.76,9.9,3367.0
2014-08-15,9.785,10.005,9.785,9.985,5248.0
2014-08-18,9.98,10.065,9.93,10.065,1660.0
2014-08-19,10.095,10.13,9.89,9.905,3429.0
2014-08-20,9.845,9.865,9.765,9.865,9928.0
2014-08-21,9.87,9.88,9.87,9.88,533.0
2014-08-22,9.78,9.93,9.78,9.8,2283.0
2014-08-25,9.765,10.03,9.765,9.91,11381.0
2014-08-26,9.97,10.0,9.96,9.965,1038.0
2014-08-27,9.99,9.99,9.93,9.93,2875.0
2014-08-28,9.96,9.965,9.91,9.965,830.0
2014-08-29,9.97,9.99,9.965,9.99,1018.0
2014-09-02,9.97,9.99,9.865,9.93,30132.0
2014-09-03,10.0,10.065,9.93,10.005,11261.0
2014-09-04,9.94,10.07,9.94,10.02,667.0
2014-09-05,10.005,10.085,9.965,10.005,806.0
2014-09-08,10.0,10.01,9.965,10.005,1099.0
2014-09-09,10.065,10.065,9.97,10.03,2940.0
2014-09-10,10.03,10.08,10.03,10.03,1016.0
2014-09-11,10.0,10.08,9.965,9.965,11521.0
2014-09-12,9.965,9.965,9.83,9.83,12283.0
2014-09-15,9.83,9.9,9.83,9.9,11339.0
2014-09-16,9.83,10.0,9.83,9.83,3117.0
2014-09-17,9.83,10.05,9.83,10.0,14784.0
2014-09-18,9.99,9.99,9.83,9.83,6657.0
2014-09-19,9.83,9.83,9.8,9.8,8430.0
2014-09-22,9.865,9.865,9.6,9.605,10472.0
2014-09-23,9.7,9.79,9.7,9.7,2546.0
2014-09-24,9.67,9.74,9.665,9.665,4417.0
2014-09-25,9.665,9.85,9.665,9.685,18468.0
2014-09-26,9.68,9.92,9.665,9.665,1940.0
2014-09-29,9.68,9.905,9.665,9.665,8951.0
2014-09-30,9.665,9.79,9.665,9.77,4093.0
2014-10-01,9.83,9.83,9.67,9.805,3229.0
2014-10-02,9.8,9.825,9.39,9.62,13444.0
2014-10-03,9.545,9.765,9.505,9.54,3223.0
2014-10-06,9.605,9.75,9.47,9.505,2962.0
2014-10-07,9.505,9.585,9.33,9.33,6050.0
2014-10-08,9.26,9.265,8.94,9.06,8869.0
2014-10-09,9.25,9.46,9.105,9.45,23748.0
2014-10-10,9.485,9.68,9.35,9.66,2664.0
2014-10-14,9.67,9.71,9.2,9.43,4140.0
2014-10-15,9.285,9.4,9.2,9.33,4731.0
2014-10-16,9.22,9.33,9.16,9.2,3627.0
2014-10-17,9.33,9.59,9.325,9.485,9750.0
2014-10-20,9.44,9.465,9.4,9.4,16531.0
2014-10-21,9.405,9.53,9.4,9.445,3331.0
2014-10-22,9.37,9.505,9.37,9.43,12944.0
2014-10-23,9.59,9.59,9.43,9.55,537.0
2014-10-24,9.645,9.645,9.485,9.625,5146.0
2014-10-27,9.66,9.66,9.505,9.59,10700.0
2014-10-28,9.53,9.66,9.41,9.59,1726.0
2014-10-29,9.66,9.665,9.425,9.445,6034.0
2014-10-30,9.5,9.56,9.365,9.365,42187.0
2014-10-31,9.365,9.65,9.33,9.585,4118.0
2014-11-03,9.69,9.69,9.365,9.465,4678.0
2014-11-04,9.05,9.665,9.05,9.605,4187.0
2014-11-05,9.565,9.665,9.505,9.665,1270.0
2014-11-06,9.765,9.77,9.625,9.625,1339.0
2014-11-07,9.63,9.665,9.41,9.63,1839.0
2014-11-10,9.63,9.63,9.405,9.625,259.0
2014-11-11,9.505,9.71,9.41,9.5,4680.0
2014-11-12,9.425,9.6,9.425,9.485,2914.0
2014-11-13,9.66,9.665,9.53,9.63,6640.0
2014-11-14,9.66,10.065,9.66,9.845,7927.0
2014-11-17,9.965,9.965,9.83,9.85,10501.0
2014-11-18,9.985,10.1,9.885,9.995,9196.0
2014-11-19,9.96,10.13,9.945,10.13,9968.0
2014-11-20,10.125,10.34,10.125,10.325,7940.0
2014-11-21,10.33,10.565,10.32,10.43,18397.0
2014-11-24,10.53,10.79,10.425,10.7,10944.0
2014-11-25,10.765,11.0,10.62,10.865,42127.0
2014-11-26,10.9,10.9,10.665,10.665,3020.0
2014-11-27,10.74,10.74,10.665,10.665,4273.0
2014-11-28,10.665,10.665,10.5,10.6,268034.0
2014-12-01,10.505,10.665,10.505,10.505,5464.0
2014-12-02,10.565,10.66,10.53,10.66,7318.0
2014-12-03,10.725,10.725,10.565,10.63,753.0
2014-12-04,10.63,10.63,10.6,10.625,3365.0
2014-12-05,10.58,10.765,10.565,10.765,195903.0
2014-12-08,10.62,10.845,10.62,10.74,5738.0
2014-12-09,10.73,10.885,10.565,10.875,3848.0
2014-12-10,10.9,11.035,10.865,11.02,7000.0
2014-12-11,11.045,11.11,10.665,11.11,14119.0
2014-12-12,11.13,11.13,10.885,10.965,2472.0
2014-12-15,11.0,11.065,10.75,10.995,22460.0
2014-12-16,10.41,11.035,10.41,11.02,11163.0
2014-12-17,10.94,11.035,10.935,11.005,3380.0
2014-12-18,11.02,11.1,11.02,11.1,8927.0
2014-12-19,11.1,11.1,10.915,11.02,4483.0
2014-12-22,10.96,11.425,10.96,11.425,8848.0
2014-12-23,11.415,11.47,11.335,11.47,7659.0
2014-12-24,11.37,11.435,11.37,11.425,4283.0
2014-12-29,11.34,11.505,11.34,11.455,21356.0
2014-12-30,11.565,11.975,11.33,11.925,17541.0
2014-12-31,11.935,12.005,11.935,12.005,1110.0
2015-01-02,12.005,12.24,12.005,12.175,3698.0
2015-01-05,12.215,12.33,12.175,12.29,4677.0
2015-01-06,12.33,12.475,12.175,12.33,16353.0
2015-01-07,12.295,12.63,12.195,12.195,63128.0
2015-01-08,12.18,12.41,12.18,12.21,22663.0
2015-01-09,12.26,12.26,12.175,12.175,10512.0
2015-01-12,12.21,12.22,11.925,12.14,90196.0
2015-01-13,12.08,12.335,11.945,12.3,15346.0
2015-01-14,12.295,12.31,12.075,12.155,14070.0
2015-01-15,12.19,12.28,12.16,12.21,7733.0
2015-01-16,11.945,12.34,11.945,12.21,23539.0
2015-01-19,12.335,12.475,12.335,12.475,9740.0
2015-01-20,12.45,12.85,12.375,12.85,23185.0
2015-01-21,13.0,13.015,12.745,12.785,9077.0
2015-01-22,12.74,12.865,12.605,12.725,10961.0
2015-01-23,12.87,12.91,12.725,12.91,35454.0
2015-01-26,12.905,12.91,12.525,12.91,23512.0
2015-01-27,12.73,12.88,12.73,12.85,3806.0
2015-01-28,12.81,12.84,12.65,12.76,2516.0
2015-01-29,12.635,12.85,12.615,12.745,5230.0
2015-01-30,12.745,12.845,12.475,12.845,3875.0
2015-02-02,12.85,12.85,12.555,12.675,5163.0
2015-02-03,12.625,12.685,12.625,12.675,262.0
2015-02-04,12.555,12.615,12.37,12.375,3904.0
2015-02-05,12.395,12.57,12.085,12.18,2211.0
2015-02-06,12.24,12.595,12.24,12.415,5981.0
2015-02-09,12.47,12.47,11.935,11.935,1519.0
2015-02-10,11.77,12.075,11.57,11.785,6385.0
2015-02-11,11.645,12.005,11.08,11.77,10232.0
2015-02-12,11.765,11.925,11.395,11.395,6669.0
2015-02-13,11.35,11.41,10.885,11.135,16392.0
2015-02-17,11.405,11.725,11.27,11.59,11227.0
2015-02-18,11.63,11.63,11.45,11.565,1314.0
2015-02-19,11.65,11.685,11.2,11.2,4730.0
2015-02-20,11.385,11.39,11.035,11.29,9828.0
2015-02-23,11.365,11.395,10.9,11.13,8109.0
2015-02-24,11.235,11.235,11.055,11.135,4939.0
2015-02-25,11.135,11.465,11.005,11.355,9563.0
2015-02-26,11.405,11.805,11.405,11.69,2579.0
2015-02-27,11.705,11.9,11.495,11.765,8283.0
2015-03-02,11.765,11.87,11.535,11.74,9434.0
2015-03-03,11.63,11.73,11.405,11.405,4895.0
2015-03-04,11.405,11.465,11.065,11.135,10226.0
2015-03-05,11.2,11.46,11.14,11.305,11667.0
2015-03-06,11.335,11.335,11.155,11.155,3565.0
2015-03-09,11.235,11.235,10.865,10.865,6350.0
2015-03-10,10.86,10.865,10.73,10.765,10457.0
2015-03-11,10.885,11.005,10.73,10.745,3418.0
2015-03-12,10.785,10.795,10.73,10.765,13649.0
2015-03-13,10.785,10.795,10.63,10.765,3659.0
2015-03-16,10.73,10.73,10.33,10.595,11136.0
2015-03-17,10.655,10.655,10.12,10.25,1499259.0
2015-03-18,10.34,10.73,10.27,10.46,101947.0
2015-03-19,10.555,10.555,10.135,10.135,19311.0
2015-03-20,10.31,10.31,10.215,10.25,14830.0
2015-03-23,10.25,10.255,10.04,10.04,30399.0
2015-03-24,10.12,10.12,10.02,10.055,29592.0
2015-03-25,10.115,10.115,10.01,10.02,29842.0
2015-03-26,9.96,10.02,9.895,9.905,19971.0
2015-03-27,9.92,9.92,9.82,9.85,9799.0
2015-03-30,9.86,9.92,9.685,9.875,36045.0
2015-03-31,9.92,9.92,9.79,9.86,7736.0
2015-04-01,9.85,9.915,9.725,9.75,7398.0
2015-04-02,9.85,9.85,9.765,9.845,18408.0
2015-04-06,9.965,10.185,9.875,10.035,15038.0
2015-04-07,10.17,10.17,9.98,10.055,4645.0
2015-04-08,9.985,10.055,9.96,10.02,5021.0
2015-04-09,10.115,10.27,10.03,10.175,10548.0
2015-04-10,10.32,10.34,10.135,10.21,8404.0
2015-04-13,10.32,10.32,10.09,10.12,8365.0
2015-04-14,10.055,10.15,10.055,10.115,9522.0
2015-04-15,10.06,10.195,10.05,10.165,3106.0
2015-04-16,10.11,10.29,10.095,10.285,3172.0
2015-04-17,10.19,10.52,10.175,10.435,7425.0
2015-04-20,10.33,10.595,10.33,10.52,6074.0
2015-04-21,10.425,10.965,10.41,10.705,17469.0
2015-04-22,10.735,10.985,10.73,10.985,2707.0
2015-04-23,11.06,11.06,10.525,10.525,16304.0
2015-04-24,10.54,10.59,10.495,10.545,4300.0
2015-04-27,10.69,10.755,10.525,10.535,1609.0
2015-04-28,10.525,10.525,10.185,10.23,5609.0
2015-04-29,10.455,10.56,10.27,10.285,13924.0
2015-04-30,10.515,10.515,10.33,10.405,1641.0
2015-05-01,10.455,10.455,10.36,10.36,6925.0
2015-05-04,10.38,10.455,10.055,10.07,55025.0
2015-05-05,10.12,10.185,10.12,10.12,4444.0
2015-05-06,10.12,10.225,10.12,10.185,14450.0
2015-05-07,10.29,10.42,10.185,10.21,2012.0
2015-05-08,10.205,10.405,10.195,10.23,15116.0
2015-05-11,10.505,10.505,10.225,10.265,830.0
2015-05-12,10.385,10.385,10.225,10.225,1736.0
2015-05-13,10.245,10.33,10.225,10.225,3906.0
2015-05-14,10.225,10.255,10.13,10.255,11689.0
2015-05-15,10.225,10.39,10.225,10.29,1383.0
2015-05-19,10.245,10.3,10.225,10.265,956.0
2015-05-20,10.29,10.29,10.195,10.225,18193.0
2015-05-21,10.445,10.56,10.265,10.46,6020.0
2015-05-22,10.56,10.56,10.27,10.46,1641.0
2015-05-25,10.44,10.44,10.3,10.385,1957.0
2015-05-26,10.39,10.515,10.39,10.39,8646.0
2015-05-27,10.455,10.455,10.39,10.42,1740.0
2015-05-28,10.425,10.425,10.39,10.39,3773.0
2015-05-29,10.39,10.515,10.39,10.4,2185.0
2015-06-01,10.515,10.63,10.36,10.63,3798.0
2015-06-02,10.62,10.62,10.365,10.465,41033.0
2015-06-03,10.61,10.63,10.47,10.59,1583.0
2015-06-04,10.48,10.545,10.355,10.355,1700.0
2015-06-05,10.4,10.595,10.4,10.45,1414.0
2015-06-08,10.39,10.675,10.39,10.65,2200.0
2015-06-09,10.615,10.63,10.45,10.575,4660.0
2015-06-10,10.595,10.595,10.43,10.465,1890.0
2015-06-11,10.46,10.715,10.46,10.46,2460.0
2015-06-12,10.515,10.56,10.275,10.295,9180.0
2015-06-15,10.27,10.325,10.27,10.325,600.0
2015-06-16,10.26,10.26,10.11,10.255,11859.0
2015-06-17,10.255,10.315,10.125,10.31,10426.0
2015-06-18,10.29,10.46,10.29,10.365,13225.0
2015-06-19,10.23,10.515,10.23,10.515,6610.0
2015-06-22,10.425,10.6,10.425,10.59,7551.0
2015-06-23,10.63,10.655,10.5,10.5,892.0
2015-06-24,10.375,10.69,10.375,10.57,9541.0
2015-06-25,10.69,11.15,10.69,11.125,73134.0
2015-06-26,10.895,10.935,10.725,10.725,11135.0
2015-06-29,10.525,10.9,10.525,10.83,4945.0
2015-06-30,10.83,10.865,10.77,10.79,732.0
2015-07-02,10.86,10.915,10.86,10.915,1600.0
2015-07-03,10.725,10.935,10.725,10.895,1403.0
2015-07-06,10.705,11.33,10.705,11.13,10956.0
2015-07-07,10.8,11.065,10.8,10.97,4568.0
2015-07-08,10.86,10.865,10.635,10.8,2415.0
2015-07-09,11.13,11.13,10.8,10.83,5288.0
2015-07-10,10.705,10.96,10.425,10.56,5990.0
2015-07-13,10.695,10.765,10.595,10.665,71846.0
2015-07-14,10.61,10.935,10.535,10.665,2010.0
2015-07-15,10.8,11.015,10.655,10.765,2986.0
2015-07-16,10.845,10.86,10.695,10.73,1370.0
2015-07-17,10.73,10.73,10.52,10.52,4470.0
2015-07-20,10.525,10.58,10.37,10.37,12035.0
2015-07-21,10.355,10.495,10.26,10.425,13350.0
2015-07-22,10.39,10.46,10.355,10.39,5600.0
2015-07-23,10.365,10.425,10.31,10.425,14657.0
2015-07-24,10.42,10.42,9.95,10.12,28195.0
2015-07-27,10.025,10.05,9.755,9.755,6418.0
2015-07-28,10.015,10.015,9.68,9.88,39259.0
2015-07-29,9.815,9.99,9.815,9.975,10623.0
2015-07-30,10.01,10.01,9.915,9.915,16880.0
2015-07-31,10.015,10.015,9.785,9.985,820.0
2015-08-04,9.85,9.915,9.685,9.745,53787.0
2015-08-05,9.755,10.045,9.71,9.855,11316.0
2015-08-06,10.025,10.05,9.69,9.86,3810.0
2015-08-07,9.71,10.05,9.69,10.04,7570.0
2015-08-10,10.05,10.05,9.92,9.93,4476.0
2015-08-11,9.585,9.73,9.585,9.71,5327.0
2015-08-12,10.045,10.045,9.585,9.71,3520.0
2015-08-13,9.915,9.915,9.85,9.85,200.0
2015-08-14,9.85,9.85,9.71,9.72,2727.0
2015-08-17,9.71,9.85,9.71,9.85,3677.0
2015-08-18,9.85,9.87,9.745,9.815,20020.0
2015-08-19,9.85,9.88,9.745,9.82,9600.0
2015-08-20,9.685,9.78,9.44,9.51,27718.0
2015-08-21,9.515,9.535,9.415,9.44,14127.0
2015-08-24,9.495,9.51,8.835,9.48,11959.0
2015-08-25,9.34,9.51,9.34,9.405,64702.0
2015-08-26,9.12,9.435,9.12,9.2,4036.0
2015-08-27,9.51,9.51,9.245,9.245,1800.0
2015-08-28,9.235,10.005,9.235,9.34,8303.0
2015-08-31,9.85,10.05,9.635,9.825,4214.0
2015-09-01,9.84,9.84,9.37,9.37,496.0
2015-09-02,9.37,9.605,9.37,9.37,5066.0
2015-09-03,9.355,9.355,9.235,9.235,1377.0
2015-09-04,9.775,9.785,9.235,9.305,34051.0
2015-09-08,9.755,9.755,9.31,9.31,3651.0
2015-09-09,9.495,9.495,9.385,9.385,1708.0
2015-09-10,9.385,9.475,9.255,9.475,1763.0
2015-09-11,9.475,9.58,9.475,9.58,1506.0
2015-09-14,9.56,9.58,9.385,9.385,1748.0
2015-09-15,9.55,9.58,9.545,9.58,2400.0
2015-09-16,9.57,9.58,9.57,9.58,7600.0
2015-09-17,9.57,9.58,9.57,9.58,2661.0
2015-09-18,9.58,9.58,9.375,9.375,1876.0
2015-09-21,9.365,9.58,9.365,9.375,3131.0
2015-09-22,9.36,9.53,9.04,9.04,12218.0
2015-09-23,9.225,9.23,8.995,9.025,112976.0
2015-09-24,9.045,9.3,8.99,8.995,7401.0
2015-09-25,9.065,9.57,8.99,9.065,1009.0
2015-09-28,9.535,9.535,8.625,9.065,17413.0
2015-09-29,9.38,9.38,8.91,9.36,3129.0
2015-09-30,9.345,9.44,8.9,9.34,9667.0
2015-10-01,9.49,9.49,8.915,9.065,8097.0
2015-10-02,8.915,9.23,8.895,9.065,6517.0
2015-10-05,9.1,9.505,8.895,8.93,4369.0
2015-10-06,9.46,9.565,9.17,9.245,6670.0
2015-10-07,9.49,9.585,9.475,9.585,6585.0
2015-10-08,9.59,9.9,9.59,9.655,2531.0
2015-10-09,9.655,9.955,9.655,9.655,4220.0
2015-10-13,9.495,9.715,9.415,9.51,2954.0
2015-10-14,9.645,9.645,9.58,9.58,737.0
2015-10-15,9.58,9.64,9.58,9.635,2125.0
2015-10-16,9.64,9.64,9.405,9.58,1591.0
2015-10-19,9.58,9.675,9.415,9.51,1014.0
2015-10-20,9.645,9.645,9.485,9.485,196.0
2015-10-21,9.64,9.85,9.44,9.45,6972.0
2015-10-22,9.525,9.82,9.44,9.55,4726.0
2015-10-23,9.905,9.905,9.905,9.905,100.0
2015-10-26,9.735,9.915,9.415,9.525,7879.0
2015-10-27,9.51,9.68,9.455,9.455,11409.0
2015-10-28,9.58,9.82,9.44,9.715,4551.0
2015-10-29,9.905,10.2,9.845,10.2,6170.0
2015-10-30,9.92,10.035,9.565,9.68,8044.0
2015-11-02,9.905,9.905,9.58,9.58,668.0
2015-11-03,9.895,9.895,9.355,9.58,5620.0
2015-11-04,9.635,9.92,9.345,9.485,5242.0
2015-11-05,9.25,9.64,9.25,9.585,11615.0
2015-11-06,9.415,9.82,9.415,9.585,1462.0
2015-11-09,9.375,9.6,9.235,9.235,8063.0
2015-11-10,9.58,9.58,8.975,8.975,2014.0
2015-11-11,9.235,9.235,8.895,8.995,21595.0
2015-11-12,9.2,9.2,8.735,8.9,43995.0
2015-11-13,9.085,9.545,9.03,9.415,22234.0
2015-11-16,9.49,10.05,9.475,9.885,5118.0
2015-11-17,10.005,10.22,10.005,10.125,15638.0
2015-11-18,10.215,10.22,10.065,10.125,11645.0
2015-11-19,10.21,10.915,10.21,10.385,66237.0
2015-11-20,10.4,10.535,10.09,10.265,30092.0
2015-11-23,10.385,10.735,10.21,10.21,12212.0
2015-11-24,10.27,10.5,10.27,10.4,4242.0
2015-11-25,10.575,10.935,10.27,10.625,17464.0
2015-11-26,10.88,10.88,10.61,10.68,939.0
2015-11-27,10.785,10.845,10.73,10.77,12929.0
2015-11-30,10.915,10.915,10.75,10.845,6996.0
2015-12-01,10.88,10.925,10.325,10.325,21059.0
2015-12-02,10.415,10.415,9.825,9.85,29206.0
2015-12-03,10.035,10.085,9.715,9.955,3434.0
2015-12-04,10.03,10.035,9.695,9.86,3438.0
2015-12-07,9.94,9.955,9.815,9.85,6968.0
2015-12-08,9.94,9.955,9.72,9.925,4446.0
2015-12-09,9.96,10.45,9.815,9.995,16460.0
2015-12-10,10.15,10.15,9.715,10.015,3293.0
2015-12-11,10.205,10.205,9.785,9.785,67997.0
2015-12-14,10.15,10.15,9.685,9.695,9778.0
2015-12-15,9.85,9.87,9.775,9.845,20400.0
2015-12-16,9.98,9.98,9.555,9.675,35730.0
2015-12-17,9.84,9.84,9.3,9.3,36448.0
2015-12-18,9.3,9.75,9.3,9.735,28956.0
2015-12-21,9.725,9.735,9.595,9.615,14019.0
2015-12-22,9.67,9.75,9.615,9.615,3987.0
2015-12-23,9.775,9.775,9.61,9.735,18835.0
2015-12-24,9.7,9.775,9.61,9.7,4730.0
2015-12-29,9.7,9.7,9.54,9.68,9600.0
2015-12-30,9.715,9.775,9.645,9.7,8214.0
2015-12-31,9.55,9.725,9.55,9.7,11945.0
2016-01-04,9.775,9.84,9.575,9.785,8540.0
2016-01-05,9.995,10.045,9.7,9.705,5477.0
2016-01-06,9.805,9.805,9.55,9.64,3700.0
2016-01-07,9.515,9.695,9.475,9.535,9470.0
2016-01-08,9.64,9.645,9.305,9.37,9572.0
2016-01-11,9.385,9.64,9.315,9.315,8559.0
2016-01-12,9.39,9.645,9.305,9.355,3179.0
2016-01-13,9.315,9.64,9.3,9.3,17932.0
2016-01-14,9.36,9.36,9.245,9.25,14458.0
2016-01-15,9.26,9.265,9.195,9.205,8234.0
2016-01-18,9.64,9.64,9.205,9.23,4546.0
2016-01-19,9.44,9.465,9.285,9.3,21052.0
2016-01-20,9.295,9.3,9.23,9.265,9732.0
2016-01-21,9.01,9.37,9.005,9.3,6485.0
2016-01-22,9.37,9.63,9.37,9.505,4038.0
2016-01-25,9.63,9.98,9.305,9.63,12850.0
2016-01-26,9.3,9.625,9.3,9.37,2522.0
2016-01-27,9.35,9.35,9.3,9.3,62800.0
2016-01-28,9.305,9.39,9.305,9.39,22232.0
2016-01-29,9.475,9.575,9.475,9.57,7271.0
2016-02-01,9.64,9.64,9.505,9.565,3799.0
2016-02-02,9.505,9.505,9.195,9.3,5049.0
2016-02-03,9.22,9.37,9.22,9.36,4408.0
2016-02-04,9.37,9.37,9.305,9.315,2100.0
2016-02-05,9.305,9.605,9.305,9.445,650.0
2016-02-08,9.43,9.43,9.265,9.315,2986.0
2016-02-09,9.485,9.485,9.335,9.44,5377.0
2016-02-10,9.425,9.535,9.425,9.535,1444.0
2016-02-11,9.56,9.56,9.305,9.54,5501.0
2016-02-12,9.34,9.56,9.3,9.37,5841.0
2016-02-16,9.32,9.605,9.305,9.44,2658.0
2016-02-17,9.43,9.46,9.415,9.43,1610.0
2016-02-18,9.43,9.61,9.43,9.475,7700.0
2016-02-19,9.425,9.57,9.375,9.57,2478.0
2016-02-22,9.61,9.68,9.395,9.665,14602.0
2016-02-23,9.785,10.03,9.785,9.97,14115.0
2016-02-24,9.98,10.125,9.96,10.015,26561.0
2016-02-25,10.03,10.335,9.86,10.16,37520.0
2016-02-26,10.325,10.68,9.99,10.68,26513.0
2016-02-29,10.715,10.715,10.195,10.195,11677.0
2016-03-01,10.205,10.3,10.135,10.195,10116.0
2016-03-02,10.195,10.335,10.135,10.17,12064.0
2016-03-03,10.32,10.335,10.01,10.26,5318.0
2016-03-04,10.265,10.375,10.265,10.36,7400.0
2016-03-07,10.335,10.485,10.335,10.385,13621.0
2016-03-08,10.475,10.475,10.16,10.23,21618.0
2016-03-09,10.57,10.745,10.17,10.175,5300.0
2016-03-10,10.405,10.405,10.265,10.39,1700.0
2016-03-11,10.475,10.475,10.265,10.385,4990.0
2016-03-14,10.385,10.575,10.175,10.175,5764.0
2016-03-15,10.125,10.215,10.02,10.11,2724.0
2016-03-16,10.195,10.225,9.745,9.885,11075.0
2016-03-17,9.885,10.05,9.885,10.015,1843.0
2016-03-18,10.055,10.17,10.015,10.015,1952.0
2016-03-21,10.055,10.215,10.055,10.17,2000.0
2016-03-22,10.21,10.21,10.05,10.05,27999.0
2016-03-23,9.795,10.055,9.795,9.885,48552.0
2016-03-24,9.83,9.985,9.83,9.975,19810.0
2016-03-28,9.98,9.98,9.785,9.82,5129.0
2016-03-29,9.82,10.03,9.815,10.03,3321.0
2016-03-30,9.98,9.985,9.905,9.92,3502.0
2016-03-31,9.83,10.055,9.83,10.055,5062.0
2016-04-01,10.035,10.09,10.035,10.09,1648.0
2016-04-04,10.125,10.125,9.985,9.985,3268.0
2016-04-05,9.905,10.055,9.905,9.93,3488.0
2016-04-06,9.93,10.035,9.93,10.035,1225.0
2016-04-07,9.93,10.055,9.925,9.98,2285.0
2016-04-08,10.045,10.375,9.995,10.12,18956.0
2016-04-11,10.16,10.195,10.065,10.195,3344.0
2016-04-12,10.015,10.195,10.015,10.195,1362.0
2016-04-13,10.23,10.355,10.17,10.17,10420.0
2016-04-14,10.37,10.37,10.235,10.235,2208.0
2016-04-15,10.335,10.34,10.315,10.32,5500.0
2016-04-18,10.265,10.295,10.25,10.27,1320.0
2016-04-19,10.195,10.34,10.195,10.34,3652.0
2016-04-20,10.315,10.465,10.28,10.36,5496.0
2016-04-21,10.335,10.575,10.335,10.44,13980.0
2016-04-22,10.44,10.54,10.44,10.53,5384.0
2016-04-25,10.53,10.725,10.465,10.605,9913.0
2016-04-26,10.68,10.765,10.5,10.755,54483.0
2016-04-27,10.785,10.82,10.665,10.82,5810.0
2016-04-28,10.815,10.815,10.235,10.41,12932.0
2016-04-29,10.445,10.645,10.445,10.45,287.0
2016-05-02,10.41,10.715,10.41,10.675,1125.0
2016-05-03,10.62,10.66,10.405,10.575,3528.0
2016-05-04,10.52,10.8,10.495,10.61,3991.0
2016-05-05,10.625,10.7,10.475,10.68,15409.0
2016-05-06,10.68,10.8,10.68,10.8,15205.0
2016-05-09,10.78,10.785,10.62,10.725,6456.0
2016-05-10,10.745,10.75,10.54,10.54,8615.0
2016-05-11,10.555,10.69,10.55,10.69,601.0
2016-05-12,10.71,10.75,10.55,10.735,33083.0
2016-05-13,10.735,10.96,10.73,10.855,18759.0
2016-05-16,10.96,10.96,10.75,10.75,24155.0
2016-05-17,10.68,10.96,10.68,10.75,2800.0
2016-05-18,10.75,10.915,10.75,10.895,16771.0
2016-05-19,10.82,10.91,10.82,10.845,7300.0
2016-05-20,10.91,10.91,10.68,10.82,16712.0
2016-05-24,10.905,10.905,10.78,10.845,6339.0
2016-05-25,10.69,10.86,10.68,10.855,3900.0
2016-05-26,10.68,10.855,10.68,10.855,3475.0
2016-05-27,10.68,10.855,10.68,10.855,1348.0
2016-05-30,10.75,10.995,10.75,10.995,1288.0
2016-05-31,10.785,10.98,10.78,10.785,6580.0
2016-06-01,10.925,10.925,10.715,10.75,8446.0
2016-06-02,10.75,10.905,10.715,10.75,9662.0
2016-06-03,10.715,10.82,10.575,10.75,20851.0
2016-06-06,10.855,10.855,10.7,10.735,10900.0
2016-06-07,10.75,11.03,10.72,10.87,41235.0
2016-06-08,10.785,11.0,10.77,10.89,2411.0
2016-06-09,10.99,11.03,10.89,10.925,3412.0
2016-06-10,10.925,10.945,10.75,10.75,3300.0
2016-06-13,10.75,10.82,10.645,10.75,13830.0
2016-06-14,10.655,10.745,10.645,10.69,6592.0
2016-06-15,10.68,10.82,10.68,10.68,5416.0
2016-06-16,10.745,10.815,10.69,10.805,1424.0
2016-06-17,10.695,10.815,10.645,10.68,21428.0
2016-06-20,10.75,10.835,10.69,10.82,10146.0
2016-06-21,10.835,10.94,10.75,10.94,12650.0
2016-06-22,10.755,10.92,10.75,10.75,3278.0
2016-06-23,10.695,10.87,10.68,10.7,8827.0
2016-06-24,10.47,10.87,10.465,10.47,8390.0
2016-06-27,10.68,10.78,10.48,10.715,27708.0
2016-06-28,10.5,10.735,10.5,10.735,911.0
2016-06-29,10.805,10.82,10.54,10.555,4073.0
2016-06-30,10.54,10.805,10.54,10.56,3827.0
2016-07-04,10.75,10.945,10.665,10.945,22700.0
2016-07-05,10.805,11.155,10.805,11.085,14152.0
2016-07-06,10.825,11.055,10.825,10.99,2900.0
2016-07-07,10.995,10.995,10.825,10.91,2431.0
2016-07-08,10.92,11.1,10.82,11.1,9781.0
2016-07-11,11.045,11.05,10.995,10.995,3300.0
2016-07-12,10.945,11.01,10.84,10.84,3054.0
2016-07-13,10.87,10.87,10.63,10.655,3100.0
2016-07-14,10.745,10.745,10.575,10.745,7025.0
2016-07-15,10.62,10.72,10.61,10.71,965.0
2016-07-18,10.605,10.73,10.59,10.72,2590.0
2016-07-19,10.855,10.855,10.69,10.69,6434.0
2016-07-20,10.695,10.73,10.69,10.73,1300.0
2016-07-21,10.645,10.645,10.575,10.575,12200.0
2016-07-22,10.75,10.75,10.575,10.605,10782.0
2016-07-25,10.61,10.72,10.585,10.59,1300.0
2016-07-26,10.595,10.745,10.575,10.675,3435.0
2016-07-27,10.585,10.61,10.575,10.61,2363.0
2016-07-28,10.62,10.87,10.61,10.87,9430.0
2016-07-29,10.87,10.98,10.62,10.82,4525.0
2016-08-02,10.91,10.92,10.72,10.77,2510.0
2016-08-03,10.77,10.925,10.75,10.925,3455.0
2016-08-04,10.96,11.015,10.925,11.015,4099.0
2016-08-05,10.995,11.085,10.84,10.84,10651.0
2016-08-08,10.96,11.085,10.82,11.015,3083.0
2016-08-09,11.035,11.205,11.035,11.14,5500.0
2016-08-10,11.31,11.31,11.1,11.245,2785.0
2016-08-11,11.31,11.45,11.31,11.415,6222.0
2016-08-12,11.395,11.395,11.175,11.265,6281.0
2016-08-15,11.0,11.255,10.995,11.16,9440.0
2016-08-16,11.15,11.24,11.105,11.115,3000.0
2016-08-17,11.125,11.17,11.065,11.125,4700.0
2016-08-18,11.125,11.205,11.05,11.17,1560.0
2016-08-19,11.115,11.26,11.08,11.125,6448.0
2016-08-22,11.17,11.265,11.17,11.19,2308.0
2016-08-23,11.245,11.275,11.195,11.275,5379.0
2016-08-24,11.275,11.37,11.225,11.315,3310.0
2016-08-25,11.24,11.415,11.24,11.275,3222.0
2016-08-26,11.325,11.415,11.275,11.345,3227.0
2016-08-29,11.555,11.555,11.31,11.425,1200.0
2016-08-30,11.42,11.485,11.385,11.475,2875.0
2016-08-31,11.485,11.525,11.45,11.52,9875.0
2016-09-01,11.52,11.555,11.455,11.47,3680.0
2016-09-02,11.625,11.625,11.54,11.54,739609.0
2016-09-06,11.425,11.66,11.425,11.555,10426.0
2016-09-07,11.45,11.555,11.38,11.385,12050.0
2016-09-08,11.415,11.45,11.31,11.32,5489.0
2016-09-09,11.295,11.315,11.25,11.25,5025.0
2016-09-12,11.25,11.45,11.245,11.39,6402.0
2016-09-13,11.38,11.38,11.25,11.25,5852.0
2016-09-14,11.38,11.42,11.24,11.38,3069.0
2016-09-15,11.415,11.45,11.245,11.245,10979.0
2016-09-16,11.24,11.485,11.24,11.485,402.0
2016-09-19,11.24,11.475,11.24,11.31,2450.0
2016-09-20,11.315,11.44,11.25,11.3,3073.0
2016-09-21,11.31,11.365,11.145,11.18,19769.0
2016-09-22,11.365,11.435,11.245,11.425,20150.0
2016-09-23,11.415,11.72,11.38,11.535,27183.0
2016-09-26,11.535,11.535,11.24,11.435,2491.0
2016-09-27,11.44,11.44,11.25,11.26,8914.0
2016-09-28,11.11,11.365,11.09,11.2,29150.0
2016-09-29,11.175,11.485,11.175,11.275,15303.0
2016-09-30,11.49,11.49,11.315,11.38,3601.0
2016-10-03,11.26,11.415,11.26,11.355,1840.0
2016-10-04,11.26,11.405,11.25,11.32,1913.0
2016-10-05,11.32,11.33,11.3,11.32,1520.0
2016-10-06,11.38,11.38,11.24,11.38,5695.0
2016-10-07,11.405,11.525,11.38,11.525,3664.0
2016-10-11,11.44,11.485,11.38,11.415,3275.0
2016-10-12,11.425,11.44,11.42,11.425,1005.0
2016-10-13,11.32,11.525,11.32,11.505,10303.0
2016-10-14,11.505,11.815,11.44,11.595,15169.0
2016-10-17,11.59,11.8,11.46,11.79,1106.0
2016-10-18,11.61,11.82,11.61,11.685,1275.0
2016-10-19,11.59,11.665,11.49,11.495,3950.0
2016-10-20,11.575,11.64,11.575,11.615,3650.0
2016-10-21,11.59,11.8,11.59,11.59,10306.0
2016-10-24,11.385,11.58,11.385,11.525,12574.0
2016-10-25,11.415,11.59,11.415,11.59,3890.0
2016-10-26,11.44,11.575,11.44,11.485,2020.0
2016-10-27,11.51,11.595,11.51,11.51,150.0
2016-10-28,11.425,11.645,11.425,11.645,2144.0
2016-10-31,11.625,11.765,11.625,11.7,2617.0
2016-11-01,11.525,12.005,11.525,11.835,4845.0
2016-11-02,11.935,12.16,11.84,12.16,15291.0
2016-11-03,12.16,12.345,11.94,11.975,40507.0
2016-11-04,11.765,11.94,11.42,11.935,5666.0
2016-11-07,12.01,12.01,11.77,11.77,2375.0
2016-11-08,11.675,11.925,11.665,11.8,5469.0
2016-11-09,11.595,11.625,11.595,11.625,5330.0
2016-11-10,11.66,11.79,11.605,11.79,33230.0
2016-11-11,11.73,11.94,11.59,11.65,7760.0
2016-11-14,11.925,12.045,11.925,12.045,6435.0
2016-11-15,11.765,12.08,11.735,12.065,7331.0
2016-11-16,12.015,12.29,12.01,12.29,4150.0
2016-11-17,12.115,12.29,12.05,12.22,4915.0
2016-11-18,12.075,12.355,12.065,12.27,9226.0
2016-11-21,12.15,12.2,12.08,12.2,22846.0
2016-11-22,12.115,12.285,12.08,12.285,10012.0
2016-11-23,11.8,12.15,11.8,12.11,5139.0
2016-11-24,12.125,12.29,12.115,12.285,6963.0
2016-11-25,12.135,12.255,12.01,12.135,5329.0
2016-11-28,12.115,12.15,12.115,12.115,13650.0
2016-11-29,12.115,12.275,12.025,12.275,7312.0
2016-11-30,12.285,12.285,12.08,12.275,3596.0
2016-12-01,12.04,12.355,12.025,12.16,12162.0
2016-12-02,12.16,12.16,12.04,12.075,11671.0
2016-12-05,12.045,12.22,11.91,12.22,3551.0
2016-12-06,12.215,12.305,12.115,12.305,4915.0
2016-12-07,12.065,12.36,12.065,12.235,7065.0
2016-12-08,12.19,12.285,12.19,12.235,2140.0
2016-12-09,12.29,13.245,12.22,12.27,14125.0
2016-12-12,12.105,12.53,12.105,12.425,5532.0
2016-12-13,12.395,12.43,12.235,12.43,9916.0
2016-12-14,12.43,12.575,12.395,12.575,9613.0
2016-12-15,12.475,12.575,12.375,12.505,12467.0
2016-12-16,12.39,12.68,12.39,12.43,19842.0
2016-12-19,12.49,12.67,12.145,12.635,24978.0
2016-12-20,12.67,12.67,12.425,12.665,5544.0
2016-12-21,12.68,12.68,12.53,12.615,3522.0
2016-12-22,12.71,12.92,12.71,12.785,14235.0
2016-12-23,12.715,12.795,12.395,12.795,9176.0
2016-12-28,12.795,12.82,12.63,12.72,16131.0
2016-12-29,12.745,12.77,12.545,12.77,2900.0
2016-12-30,12.745,12.78,12.745,12.77,900.0
2017-01-03,12.78,12.78,12.44,12.78,16414.0
2017-01-04,12.645,12.835,12.635,12.8,14370.0
2017-01-05,12.835,12.835,12.65,12.83,8160.0
2017-01-06,12.735,12.795,12.55,12.795,2687.0
2017-01-09,12.715,12.835,12.505,12.82,8205.0
2017-01-10,12.73,12.77,12.61,12.63,6205.0
2017-01-11,12.565,12.8,12.565,12.645,3081.0
2017-01-12,12.575,12.87,12.575,12.82,6119.0
2017-01-13,12.875,12.875,12.58,12.695,9574.0
2017-01-16,12.715,12.82,12.695,12.695,30378.0
2017-01-17,12.695,12.82,12.575,12.615,18269.0
2017-01-18,12.695,12.92,12.625,12.92,31672.0
2017-01-19,12.92,13.165,12.92,12.95,3510.0
2017-01-20,12.695,13.09,12.68,12.7,6240.0
2017-01-23,12.905,13.04,12.82,12.935,6380.0
2017-01-24,13.04,13.165,12.995,13.14,10913.0
2017-01-25,13.16,13.6,13.16,13.43,9732.0
2017-01-26,13.44,13.765,13.44,13.5,4003.0
2017-01-27,13.525,13.6,13.455,13.6,4000.0
2017-01-30,13.675,13.675,13.42,13.52,3830.0
2017-01-31,13.42,13.69,13.36,13.47,10971.0
2017-02-01,13.43,13.54,13.35,13.405,2448.0
2017-02-02,13.35,13.415,13.09,13.275,10676.0
2017-02-03,13.26,13.42,13.25,13.295,15004.0
2017-02-06,13.415,13.415,13.08,13.08,3902.0
2017-02-07,13.245,13.28,12.89,13.105,11158.0
2017-02-08,12.995,13.08,12.99,13.04,3800.0
2017-02-09,13.07,13.14,12.995,12.995,6282.0
2017-02-10,13.01,13.055,12.985,13.035,3070.0
2017-02-13,12.97,13.07,12.96,13.02,1879.0
2017-02-14,12.925,13.07,12.925,13.07,21665.0
2017-02-15,12.905,13.07,12.905,13.04,34814.0
2017-02-16,13.005,13.07,12.955,13.07,11652.0
2017-02-17,12.95,13.07,12.87,13.07,9900.0
2017-02-21,12.8,13.07,12.8,12.855,5731.0
2017-02-22,12.975,13.07,12.83,12.83,3574.0
2017-02-23,12.795,13.07,12.785,13.06,32309.0
2017-02-24,12.89,13.055,12.89,12.935,1680.0
2017-02-27,12.9,12.9,12.43,12.575,6793.0
2017-02-28,12.54,12.685,12.155,12.225,22361.0
2017-03-01,12.235,12.27,11.945,12.27,15288.0
2017-03-02,12.03,12.505,12.03,12.29,12803.0
2017-03-03,12.48,12.48,12.15,12.215,4725.0
2017-03-06,12.185,12.225,12.01,12.095,11723.0
2017-03-07,12.015,12.355,12.01,12.08,7700.0
2017-03-08,12.08,12.275,12.035,12.15,24150.0
2017-03-09,12.22,12.275,12.01,12.03,10866.0
2017-03-10,11.995,12.215,11.995,12.05,32735.0
2017-03-13,11.975,12.1,11.88,11.93,51850.0
2017-03-14,11.84,12.035,11.84,12.01,23347.0
2017-03-15,11.94,12.025,11.875,11.91,17728.0
2017-03-16,12.01,12.08,11.855,12.08,13568.0
2017-03-17,12.08,12.08,11.905,11.905,14487.0
2017-03-20,11.98,12.01,11.865,12.01,12729.0
2017-03-21,12.0,12.08,11.975,11.985,43367.0
2017-03-22,11.84,12.0,11.59,11.845,57781.0
2017-03-23,12.01,12.08,11.955,11.975,16355.0
2017-03-24,12.06,12.08,11.84,12.08,15546.0
2017-03-27,12.025,12.095,11.52,11.52,23673.0
2017-03-28,11.705,12.085,11.705,11.925,19249.0
2017-03-29,12.075,12.08,12.0,12.05,2900.0
2017-03-30,12.025,12.025,11.95,12.01,3266.0
2017-03-31,11.9,12.015,11.85,11.93,10300.0
2017-04-03,12.065,12.165,11.96,12.085,3870.0
2017-04-04,12.1,12.1,11.755,11.965,13715.0
2017-04-05,12.015,12.015,11.775,11.86,4774.0
2017-04-06,11.825,11.89,11.825,11.88,700.0
2017-04-07,11.89,12.085,11.89,12.08,2510.0
2017-04-10,12.06,12.06,11.895,11.895,8940.0
2017-04-11,11.915,12.05,11.915,11.93,2100.0
2017-04-12,12.025,12.025,11.895,11.915,35543.0
2017-04-13,11.925,12.035,11.915,12.01,1106.0
2017-04-17,11.985,11.995,11.74,11.915,12153.0
2017-04-18,11.915,11.995,11.88,11.91,15805.0
2017-04-19,11.915,11.955,11.755,11.915,29501.0
2017-04-20,11.79,11.98,11.79,11.89,1575.0
2017-04-21,12.08,12.08,11.95,11.98,1045.0
2017-04-24,11.95,11.985,11.815,11.915,17850.0
2017-04-25,12.0,12.48,11.85,12.095,44608.0
2017-04-26,12.065,12.17,11.95,12.025,2500.0
2017-04-27,12.03,12.515,11.74,11.985,14173.0
2017-04-28,12.13,12.165,11.83,12.075,4248.0
2017-05-01,11.85,11.85,11.53,11.74,11561.0
2017-05-02,11.74,12.13,11.74,12.035,10550.0
2017-05-03,11.79,12.085,11.79,12.085,556.0
2017-05-04,12.05,12.05,11.85,11.98,1390.0
2017-05-05,11.975,12.085,11.975,12.08,2800.0
2017-05-08,11.975,11.975,11.825,11.88,8280.0
2017-05-09,11.88,12.065,11.88,11.88,1281.0
2017-05-10,12.035,12.035,11.915,11.93,2026.0
2017-05-11,11.845,12.235,11.845,12.095,10352.0
2017-05-12,12.265,12.32,12.095,12.265,17650.0
2017-05-15,12.435,12.435,11.975,12.3,7804.0
2017-05-16,12.13,12.31,12.06,12.095,4878.0
2017-05-17,11.965,12.235,11.875,12.08,9927.0
2017-05-18,11.975,12.235,11.95,12.1,4165.0
2017-05-19,12.185,12.265,12.1,12.165,7720.0
2017-05-23,12.165,12.195,12.045,12.185,12059.0
2017-05-24,12.1,12.265,12.025,12.235,5009.0
2017-05-25,12.1,12.17,11.95,12.17,4060.0
2017-05-26,12.265,12.27,12.115,12.21,5129.0
2017-05-29,12.025,12.445,12.025,12.435,8985.0
2017-05-30,12.435,12.69,12.195,12.69,6113.0
2017-05-31,12.485,12.59,12.025,12.235,14553.0
2017-06-01,12.515,12.515,12.33,12.33,315.0
2017-06-02,12.31,12.5,12.045,12.28,15922.0
2017-06-05,12.215,12.46,12.195,12.215,4127.0
2017-06-06,12.22,12.53,12.22,12.32,2214.0
2017-06-07,12.645,12.645,12.165,12.165,720.0
2017-06-08,12.28,12.48,12.265,12.48,12900.0
2017-06-09,12.37,12.395,12.185,12.35,2830.0
2017-06-12,12.26,12.46,12.25,12.45,1996.0
2017-06-13,12.435,12.665,12.435,12.66,4394.0
2017-06-14,12.6,12.61,12.53,12.55,9831.0
2017-06-15,12.37,12.565,12.285,12.565,17080.0
2017-06-16,12.65,12.78,12.4,12.78,5038.0
2017-06-19,12.75,12.78,12.365,12.545,8917.0
2017-06-20,12.545,12.545,12.385,12.435,14932.0
2017-06-21,12.435,12.71,12.41,12.41,5620.0
2017-06-22,12.715,12.715,12.43,12.695,5970.0
2017-06-23,12.68,12.765,12.535,12.76,13460.0
2017-06-26,12.715,12.715,12.535,12.56,8398.0
2017-06-27,12.71,12.71,12.575,12.675,3879.0
2017-06-28,12.675,12.715,12.545,12.545,3194.0
2017-06-29,12.58,12.675,12.58,12.61,13864.0
2017-06-30,12.61,12.675,12.535,12.575,1827.0
2017-07-04,12.71,12.8,12.575,12.8,8450.0
2017-07-05,12.79,12.96,12.79,12.96,14360.0
2017-07-06,12.96,13.03,12.685,12.825,1920.0
2017-07-07,12.93,12.93,12.725,12.76,15510.0
2017-07-10,12.675,12.795,12.675,12.675,4466.0
2017-07-11,12.675,12.815,12.635,12.8,5715.0
2017-07-12,12.645,13.03,12.645,12.925,20998.0
2017-07-13,13.04,13.065,12.895,12.925,2550.0
2017-07-14,12.995,13.04,12.9,12.98,4846.0
2017-07-17,12.99,12.99,12.95,12.98,1788.0
2017-07-18,12.98,12.98,12.83,12.945,3061.0
2017-07-19,12.945,12.98,12.865,12.89,2999.0
2017-07-20,12.895,12.895,12.825,12.825,3185.0
2017-07-21,12.895,12.895,12.795,12.8,787.0
2017-07-24,12.81,12.89,12.61,12.61,4120.0
2017-07-25,12.61,12.695,12.61,12.695,7145.0
2017-07-26,13.025,13.025,12.715,12.715,1637.0
2017-07-27,12.86,12.965,12.84,12.9,1404.0
2017-07-28,12.645,12.89,12.61,12.61,1286.0
2017-07-31,12.61,12.93,12.61,12.925,2355.0
2017-08-01,12.925,12.94,12.61,12.61,8036.0
2017-08-02,12.86,13.03,12.61,12.725,31687.0
2017-08-03,12.765,13.025,12.765,12.945,4020.0
2017-08-04,12.79,13.005,12.79,12.965,1495.0
2017-08-08,12.9,12.965,12.775,12.895,7755.0
2017-08-09,12.865,13.18,12.83,13.175,5276.0
2017-08-10,13.145,13.145,12.775,12.965,24809.0
2017-08-11,13.19,13.19,12.9,12.94,2020.0
2017-08-14,13.165,13.165,12.86,12.93,9815.0
2017-08-15,12.93,13.155,12.93,13.155,7637.0
2017-08-16,13.075,13.13,13.075,13.13,900.0
2017-08-17,13.165,13.165,13.055,13.055,7068.0
2017-08-18,13.175,13.175,12.765,12.775,618.0
2017-08-21,12.865,12.965,12.715,12.825,10130.0
2017-08-22,12.895,12.965,12.895,12.9,7648.0
2017-08-23,13.09,13.09,12.51,12.715,12080.0
2017-08-24,12.715,12.88,12.715,12.875,4858.0
2017-08-25,12.795,13.005,12.79,13.005,5700.0
2017-08-28,12.9,12.995,12.76,12.995,900.0
2017-08-29,12.99,12.99,12.61,12.875,12175.0
2017-08-30,12.915,13.04,12.915,13.005,1287.0
2017-08-31,12.9,13.07,12.85,12.98,11875.0
2017-09-01,12.98,12.98,12.86,12.86,6750.0
2017-09-05,12.845,12.96,12.695,12.695,5000.0
2017-09-06,12.94,12.95,12.695,12.945,11160.0
2017-09-07,12.81,12.93,12.555,12.57,6775.0
2017-09-08,12.51,12.815,12.51,12.815,3375.0
2017-09-11,12.83,12.945,12.83,12.83,1228.0
2017-09-12,12.81,13.21,12.81,12.98,5430.0
2017-09-13,12.98,13.25,12.98,12.98,1750.0
2017-09-14,13.015,13.21,12.835,13.015,4960.0
2017-09-15,12.99,13.34,12.99,13.155,5450.0
2017-09-18,13.155,13.155,12.885,12.98,1448.0
2017-09-19,12.98,12.98,12.98,12.98,0.0
2017-09-20,12.96,13.145,12.96,12.98,1294.0
2017-09-21,12.98,13.09,12.88,12.98,9817.0
2017-09-22,12.98,13.255,12.98,13.255,1130.0
2017-09-25,12.995,13.095,12.98,13.015,2900.0
2017-09-26,13.015,13.015,12.945,13.015,4127.0
2017-09-27,12.94,13.155,12.925,13.055,2532.0
2017-09-28,12.925,13.04,12.91,12.92,4537.0
2017-09-29,13.04,13.04,12.91,13.01,882.0
2017-10-02,13.04,13.04,12.895,12.965,8440.0
2017-10-03,12.98,12.98,12.895,12.98,3534.0
2017-10-04,12.895,12.915,12.7,12.8,8103.0
2017-10-05,12.845,12.945,12.78,12.8,3374.0
2017-10-06,12.62,12.835,12.62,12.755,8934.0
2017-10-10,12.83,12.835,12.62,12.8,6136.0
2017-10-11,12.8,12.8,12.73,12.8,1900.0
2017-10-12,12.8,12.8,12.8,12.8,1260.0
2017-10-13,12.835,12.835,12.815,12.815,775.0
2017-10-16,12.895,12.945,12.82,12.845,4353.0
2017-10-17,12.96,13.04,12.96,13.03,4620.0
2017-10-18,12.88,13.025,12.64,12.99,23693.0
2017-10-19,12.915,13.015,12.915,12.915,1000.0
2017-10-20,13.055,13.125,13.015,13.125,4775.0
2017-10-23,12.98,13.16,12.98,13.16,5110.0
2017-10-24,13.01,13.16,13.01,13.16,9700.0
2017-10-25,13.185,13.275,13.16,13.27,12705.0
2017-10-26,13.27,13.34,13.195,13.34,22417.0
2017-10-27,13.29,13.81,13.275,13.715,14055.0
2017-10-30,13.715,13.715,13.485,13.5,3717.0
2017-10-31,13.52,14.35,13.52,14.115,17688.0
2017-11-01,14.1,14.1,13.63,13.83,8440.0
2017-11-02,13.91,13.91,13.7,13.71,3520.0
2017-11-03,13.675,13.7,13.52,13.52,5733.0
2017-11-06,13.545,13.7,13.52,13.53,3212.0
2017-11-07,13.485,13.52,13.34,13.485,15252.0
2017-11-08,13.45,13.45,13.195,13.195,5175.0
2017-11-09,13.185,13.515,13.185,13.37,3950.0
2017-11-10,13.485,13.485,13.27,13.27,4955.0
2017-11-13,13.195,13.34,13.19,13.235,6170.0
2017-11-14,13.47,13.47,13.185,13.455,12625.0
2017-11-15,13.455,13.455,13.195,13.305,3377.0
2017-11-16,13.26,13.45,13.26,13.305,1959.0
2017-11-17,13.38,13.45,13.37,13.39,2100.0
2017-11-20,13.35,13.39,13.34,13.38,5710.0
2017-11-21,13.38,13.455,13.34,13.45,123050.0
2017-11-22,13.38,13.665,13.35,13.5,2667.0
2017-11-23,13.43,13.55,13.355,13.55,446.0
2017-11-24,13.35,13.645,13.35,13.595,3891.0
2017-11-27,13.34,13.61,13.34,13.5,7125.0
2017-11-28,13.515,13.7,13.415,13.43,8294.0
2017-11-29,13.4,13.4,13.17,13.305,12850.0
2017-11-30,13.16,13.16,13.125,13.145,4744.0
2017-12-01,13.19,13.19,13.01,13.125,14850.0
2017-12-04,13.125,13.125,13.055,13.125,474971.0
2017-12-05,13.125,13.125,13.06,13.095,10530.0
2017-12-06,12.995,13.125,12.995,13.11,6967.0
2017-12-07,13.2,13.21,13.11,13.205,6847.0
2017-12-08,13.21,13.21,13.09,13.175,15757.0
2017-12-11,13.25,13.255,13.08,13.17,20208.0
2017-12-12,13.17,13.365,13.04,13.365,82070.0
2017-12-13,13.175,13.255,12.98,13.255,8823.0
2017-12-14,13.09,13.315,12.92,13.03,15119.0
2017-12-15,13.03,13.27,12.855,13.27,5105.0
2017-12-18,13.095,13.28,12.93,13.065,3560.0
2017-12-19,13.175,13.33,12.9,13.33,11787.0
2017-12-20,13.25,13.465,13.25,13.335,9841.0
2017-12-21,13.465,13.705,13.255,13.705,5303.0
2017-12-22,13.7,13.7,13.25,13.46,19533.0
2017-12-27,13.465,13.465,13.25,13.46,2897.0
2017-12-28,13.25,13.465,13.135,13.29,5046.0
2017-12-29,13.14,13.465,13.14,13.395,3520.0
2018-01-02,13.145,13.395,13.065,13.14,7301.0
2018-01-03,13.21,13.315,13.2,13.315,4623.0
2018-01-04,13.46,13.675,13.45,13.49,12099.0
2018-01-05,13.635,13.73,13.635,13.685,16190.0
2018-01-08,13.74,13.86,13.72,13.795,8793.0
2018-01-09,13.8,13.975,13.795,13.81,11598.0
2018-01-10,13.81,14.155,13.81,13.93,9756.0
2018-01-11,13.795,13.81,13.435,13.61,53412.0
2018-01-12,13.61,13.7,13.445,13.59,3189.0
2018-01-15,13.61,13.965,13.61,13.77,4535.0
2018-01-16,13.22,13.975,13.22,13.715,10894.0
2018-01-17,13.415,13.78,13.305,13.33,1058.0
2018-01-18,13.255,13.27,12.965,13.065,27955.0
2018-01-19,13.055,13.065,12.83,12.85,27231.0
2018-01-22,12.85,13.065,12.835,13.06,7676.0
2018-01-23,12.98,13.14,12.935,13.14,2744.0
2018-01-24,13.01,13.22,12.975,13.22,2245.0
2018-01-25,13.22,13.395,13.065,13.305,4200.0
2018-01-26,13.27,13.285,12.775,12.98,18300.0
2018-01-29,12.98,13.19,12.885,12.885,602.0
2018-01-30,13.08,13.12,13.04,13.12,271.0
2018-01-31,12.865,12.885,12.775,12.775,9398.0
2018-02-01,12.705,12.71,12.35,12.71,13500.0
2018-02-02,12.705,12.785,12.705,12.77,9600.0
2018-02-05,12.63,13.255,12.24,12.24,13850.0
2018-02-06,12.85,12.85,12.34,12.4,1564.0
2018-02-07,12.58,13.095,12.415,12.755,3953.0
2018-02-08,13.06,13.06,12.675,12.82,7825.0
2018-02-09,12.63,12.885,12.63,12.88,8569.0
2018-02-12,12.885,12.885,12.71,12.885,9606.0
2018-02-13,12.885,12.885,12.72,12.885,12755.0
2018-02-14,12.775,13.17,12.775,13.14,9611.0
2018-02-15,13.065,13.16,13.04,13.09,6160.0
2018-02-16,12.935,12.995,12.935,12.935,3900.0
2018-02-20,13.065,13.065,12.93,12.96,2895.0
2018-02-21,12.945,13.285,12.945,13.28,5236.0
2018-02-22,13.285,13.605,13.28,13.605,3483.0
2018-02-23,13.36,13.36,13.08,13.205,2300.0
2018-02-26,13.21,13.21,13.065,13.2,2514.0
2018-02-27,13.065,13.17,12.885,12.885,2660.0
2018-02-28,12.885,13.015,12.88,13.015,21650.0
2018-03-01,12.895,13.06,12.83,13.055,3300.0
2018-03-02,12.885,13.14,12.885,13.065,300.0
2018-03-05,12.85,12.88,12.35,12.805,8277.0
2018-03-06,12.695,12.865,12.675,12.725,1900.0
2018-03-07,12.675,12.69,12.435,12.435,6495.0
2018-03-08,12.61,12.61,12.555,12.575,2335.0
2018-03-09,12.735,12.735,12.56,12.575,1110.0
2018-03-12,12.575,12.635,12.355,12.435,17275.0
2018-03-13,12.56,12.56,12.34,12.45,3451.0
2018-03-14,12.495,12.5,12.34,12.34,7808.0
2018-03-15,12.355,12.415,12.21,12.355,5440.0
2018-03-16,12.26,12.42,12.26,12.42,3505.0
2018-03-19,12.375,12.43,12.325,12.405,4453.0
2018-03-20,12.39,12.445,12.335,12.43,22210.0
2018-03-21,12.385,12.42,12.21,12.245,12600.0
2018-03-22,12.305,12.305,11.955,12.065,9819.0
2018-03-23,12.07,12.075,12.025,12.04,4495.0
2018-03-26,12.23,12.245,11.995,12.245,4331.0
2018-03-27,12.075,12.32,12.01,12.245,2753.0
2018-03-28,12.32,12.43,12.135,12.21,39430.0
2018-03-29,12.255,12.43,12.105,12.43,3820.0
2018-04-02,12.525,12.54,12.145,12.275,1373.0
2018-04-03,12.565,12.565,12.105,12.145,3050.0
2018-04-04,12.275,12.43,12.26,12.28,3942.0
2018-04-05,12.525,12.525,12.245,12.245,5350.0
2018-04-06,12.21,12.275,12.1,12.16,5365.0
2018-04-09,12.415,12.43,12.21,12.28,18762.0
2018-04-10,12.32,12.32,11.995,12.145,11049.0
2018-04-11,12.32,12.32,12.1,12.245,10120.0
2018-04-12,12.34,12.34,12.09,12.34,2490.0
2018-04-13,12.265,12.415,12.265,12.415,9500.0
2018-04-16,12.305,12.385,12.255,12.375,3800.0
2018-04-17,12.215,12.385,12.215,12.355,2600.0
2018-04-18,12.26,12.365,12.18,12.365,1300.0
2018-04-19,12.335,12.37,12.265,12.265,960.0
2018-04-20,12.28,12.28,12.28,12.28,1700.0
2018-04-23,12.255,12.565,12.245,12.445,3478.0
2018-04-24,12.43,12.43,12.415,12.43,1700.0
2018-04-25,12.265,12.465,12.16,12.43,19150.0
2018-04-26,12.295,12.335,12.295,12.335,700.0
2018-04-27,12.42,12.43,12.415,12.43,300.0
2018-04-30,12.385,12.415,12.375,12.415,2700.0
2018-05-01,12.39,12.54,12.39,12.43,2960.0
2018-05-02,12.39,12.525,12.39,12.5,1978.0
2018-05-03,12.54,12.54,12.5,12.5,700.0
2018-05-04,12.365,12.54,12.365,12.54,5700.0
2018-05-07,12.77,12.785,12.575,12.65,4090.0
2018-05-08,12.685,13.07,12.685,12.94,3835.0
2018-05-09,12.895,13.05,12.83,13.005,13206.0
2018-05-10,13.015,13.16,13.015,13.02,12365.0
2018-05-11,13.195,13.225,13.16,13.16,1665.0
2018-05-14,13.235,13.235,12.795,12.955,61567.0
2018-05-15,12.86,13.34,12.85,13.34,7272.0
2018-05-16,13.16,13.315,13.16,13.305,7358.0
2018-05-17,13.305,13.365,13.16,13.16,4631.0
2018-05-18,13.16,13.305,13.16,13.305,2149.0
2018-05-22,13.16,13.34,13.16,13.27,4109.0
2018-05-23,13.32,13.32,13.16,13.16,10327.0
2018-05-24,13.27,13.27,13.27,13.27,400.0
2018-05-25,13.335,13.465,13.335,13.335,3700.0
2018-05-28,13.16,13.165,13.16,13.16,830.0
2018-05-29,13.16,13.275,13.055,13.245,8161.0
2018-05-30,13.035,13.27,13.035,13.27,18700.0
2018-05-31,13.195,13.43,13.195,13.34,5100.0
2018-06-01,13.32,13.335,13.165,13.315,5108.0
2018-06-04,13.21,13.21,13.21,13.21,0.0
2018-06-05,13.285,13.425,13.285,13.3,18361.0
2018-06-06,13.385,13.395,13.385,13.395,400.0
2018-06-07,13.385,13.455,13.37,13.43,14345.0
2018-06-08,13.43,13.47,13.395,13.41,27899.0
2018-06-11,13.46,13.46,13.115,13.365,2749.0
2018-06-12,13.47,13.47,13.04,13.46,7255.0
2018-06-13,13.46,13.46,13.07,13.345,11733.0
2018-06-14,13.05,13.61,13.05,13.61,16700.0
2018-06-15,13.335,13.61,13.315,13.61,4014.0
2018-06-18,13.595,13.595,13.365,13.4,75552.0
2018-06-19,13.36,13.52,13.36,13.365,900.0
2018-06-20,13.43,13.525,13.425,13.525,1600.0
2018-06-21,13.555,13.61,13.26,13.32,29877.0
2018-06-22,13.27,13.27,12.925,12.99,8042.0
2018-06-25,13.065,13.095,12.99,13.095,3300.0
2018-06-26,12.99,13.57,12.99,13.57,5382.0
2018-06-27,13.35,13.47,13.245,13.46,8620.0
2018-06-28,13.33,13.535,13.13,13.535,4300.0
2018-06-29,13.275,13.525,13.11,13.29,5565.0
2018-07-03,13.415,13.415,13.065,13.1,24324.0
2018-07-04,13.425,13.43,13.11,13.13,4963.0
2018-07-05,13.16,13.235,13.1,13.225,1812.0
2018-07-06,13.36,13.36,13.19,13.21,958.0
2018-07-09,13.19,13.455,13.19,13.455,9749.0
2018-07-10,13.525,13.525,13.38,13.385,1848.0
2018-07-11,13.315,13.455,13.245,13.255,4957.0
2018-07-12,13.245,13.38,13.245,13.38,743.0
2018-07-13,13.395,13.47,13.32,13.32,10100.0
2018-07-16,13.245,13.425,13.195,13.245,1400.0
2018-07-17,13.235,13.415,13.225,13.395,16172.0
2018-07-18,13.245,13.5,13.235,13.245,13344.0
2018-07-19,13.245,13.47,13.245,13.27,1882.0
2018-07-20,13.205,13.5,13.205,13.5,6941.0
2018-07-23,13.35,13.445,13.11,13.445,4225.0
2018-07-24,13.29,13.44,13.285,13.285,383.0
2018-07-25,13.275,13.415,13.275,13.395,2254.0
2018-07-26,13.43,13.43,13.32,13.32,640.0
2018-07-27,13.285,13.505,13.245,13.43,74600.0
2018-07-30,13.455,13.55,13.425,13.54,6208.0
2018-07-31,13.54,13.8,13.44,13.46,15007.0
2018-08-01,13.44,13.555,13.245,13.43,6200.0
2018-08-02,13.43,13.43,13.36,13.395,12000.0
2018-08-03,13.43,13.43,13.32,13.395,9510.0
2018-08-07,13.285,13.38,13.13,13.38,400.0
2018-08-08,13.485,13.49,13.08,13.225,4528.0
2018-08-09,13.115,13.37,13.1,13.26,3713.0
2018-08-10,13.235,13.46,13.22,13.43,4514.0
2018-08-13,13.425,13.425,13.19,13.19,5832.0
2018-08-14,13.345,13.385,13.07,13.385,4615.0
2018-08-15,13.05,13.065,12.88,13.01,14289.0
2018-08-16,13.1,13.245,13.1,13.135,7503.0
2018-08-17,13.135,13.385,13.02,13.245,32828.0
2018-08-20,13.255,13.43,13.255,13.275,708.0
2018-08-21,13.315,13.32,13.255,13.255,1796.0
2018-08-22,13.245,13.385,13.245,13.255,3140.0
2018-08-23,13.235,13.245,13.05,13.05,1300.0
2018-08-24,13.11,13.11,13.08,13.11,196.0
2018-08-27,13.165,13.205,13.095,13.145,7126.0
2018-08-28,13.245,13.245,13.11,13.135,3512.0
2018-08-29,13.24,13.245,13.145,13.21,1594.0
2018-08-30,13.21,13.4,13.21,13.4,1900.0
2018-08-31,13.255,13.4,13.17,13.4,300.0
2018-09-04,13.285,13.535,13.185,13.425,4761.0
2018-09-05,13.23,13.32,12.995,13.32,8473.0
2018-09-06,13.18,13.2,12.91,13.2,3921.0
2018-09-07,13.2,13.275,13.13,13.275,6211.0
2018-09-10,13.35,13.35,13.13,13.13,2532.0
2018-09-11,13.01,13.055,12.98,13.045,3688.0
2018-09-12,13.06,13.245,13.06,13.1,413.0
2018-09-13,13.255,13.255,12.995,12.995,210.0
2018-09-14,13.045,13.055,12.995,12.995,2700.0
2018-09-17,12.995,13.255,12.985,13.055,2546.0
2018-09-18,13.025,13.165,12.98,13.09,11453.0
2018-09-19,13.055,13.195,12.98,13.09,6649.0
2018-09-20,12.98,13.165,12.98,13.165,6599.0
2018-09-21,13.165,13.275,13.07,13.275,4098.0
2018-09-24,13.17,13.17,13.06,13.13,2044.0
2018-09-25,13.135,13.275,12.98,12.98,989.0
2018-09-26,12.995,13.345,12.995,13.345,7500.0
2018-09-27,13.025,13.485,13.025,13.225,2320.0
2018-09-28,13.345,13.345,13.015,13.06,13396.0
2018-10-01,13.275,13.345,13.2,13.275,5285.0
2018-10-02,13.12,13.455,13.12,13.315,6258.0
2018-10-03,13.625,13.625,13.075,13.185,3951.0
2018-10-04,13.055,13.14,13.055,13.135,434.0
2018-10-05,13.35,13.415,12.94,13.015,9211.0
2018-10-09,13.04,13.26,12.965,13.055,3191.0
2018-10-10,13.055,13.115,11.865,12.17,30329.0
2018-10-11,12.24,12.795,12.24,12.645,8547.0
2018-10-12,12.755,12.965,12.63,12.685,1265.0
2018-10-15,12.905,12.905,12.61,12.675,1448.0
2018-10-16,12.655,12.75,12.655,12.685,2750.0
2018-10-17,12.685,12.755,12.685,12.755,1400.0
2018-10-18,12.755,12.855,12.755,12.855,2450.0
2018-10-19,12.84,12.955,12.84,12.885,5057.0
2018-10-22,12.695,12.965,12.695,12.965,726.0
2018-10-23,12.625,12.92,12.535,12.92,1938.0
2018-10-24,12.83,12.98,12.83,12.87,4526.0
2018-10-25,13.305,13.305,12.795,13.055,65641.0
2018-10-26,13.055,13.26,12.995,13.055,8167.0
2018-10-29,12.98,13.045,12.505,12.78,4452.0
2018-10-30,12.63,12.63,12.43,12.6,4592.0
2018-10-31,12.415,12.845,12.415,12.845,9950.0
2018-11-01,12.61,12.755,12.61,12.75,300.0
2018-11-02,12.61,12.825,12.43,12.43,47952.0
2018-11-05,12.6,12.9,12.6,12.75,4450.0
2018-11-06,12.89,12.98,12.61,12.925,1638.0
2018-11-07,12.735,12.925,12.735,12.91,118752.0
2018-11-08,13.06,13.15,13.045,13.15,4359.0
2018-11-09,12.885,13.06,12.795,12.98,5741.0
2018-11-12,12.98,12.98,12.54,12.54,3562.0
2018-11-13,12.755,12.755,12.425,12.425,6092.0
2018-11-14,12.49,12.625,12.34,12.395,9368.0
2018-11-15,12.28,12.28,11.74,11.74,31049.0
2018-11-16,12.03,12.03,11.42,11.675,25087.0
2018-11-19,11.68,11.795,11.605,11.605,27150.0
2018-11-20,11.85,11.85,11.435,11.435,5800.0
2018-11-21,11.695,11.695,11.35,11.42,8165.0
2018-11-22,11.42,11.42,11.175,11.205,11360.0
2018-11-23,11.215,11.215,10.915,10.945,7212.0
2018-11-26,10.945,11.12,10.945,11.015,4273.0
2018-11-27,11.205,11.205,11.015,11.105,1932.0
2018-11-28,11.015,11.37,10.905,11.125,29793.0
2018-11-29,11.0,11.335,11.0,11.295,8002.0
2018-11-30,11.28,11.295,11.105,11.22,8475.0
2018-12-03,11.215,11.37,11.06,11.275,8622.0
2018-12-04,11.0,11.2,10.99,11.195,10101.0
2018-12-05,11.22,11.645,11.22,11.645,8643.0
2018-12-06,11.705,11.705,11.235,11.54,1103.0
2018-12-07,11.425,11.435,11.305,11.41,14900.0
2018-12-10,11.405,11.6,11.375,11.585,2705.0
2018-12-11,11.41,11.5,11.165,11.41,25735.0
2018-12-12,11.41,11.42,11.41,11.42,11600.0
2018-12-13,11.45,11.455,11.41,11.45,41500.0
2018-12-14,11.42,11.485,11.41,11.435,33620.0
2018-12-17,11.41,11.63,11.41,11.435,15975.0
2018-12-18,11.41,11.71,11.41,11.425,10969.0
2018-12-19,11.69,11.71,11.56,11.635,6465.0
2018-12-20,11.71,11.75,11.54,11.6,14915.0
2018-12-21,11.645,11.645,11.345,11.41,7270.0
2018-12-24,11.68,11.68,11.41,11.59,2427.0
2018-12-27,11.96,11.96,11.42,11.425,1054.0
2018-12-28,11.6,11.6,11.19,11.24,44154.0
2018-12-31,11.335,11.59,11.25,11.25,9717.0
2019-01-02,11.95,11.95,11.365,11.365,3900.0
2019-01-03,11.515,11.525,11.0,11.15,6600.0
2019-01-04,10.85,11.225,10.85,11.16,1720.0
2019-01-07,11.225,11.335,11.115,11.195,29838.0
2019-01-08,11.335,11.335,11.225,11.335,15791.0
2019-01-09,11.41,11.6,11.3,11.41,154934.0
2019-01-10,11.175,11.41,11.175,11.335,11180.0
2019-01-11,11.335,11.62,11.305,11.335,4337.0
2019-01-14,11.41,11.41,11.305,11.365,5490.0
2019-01-15,11.41,11.41,11.315,11.335,3007.0
2019-01-16,11.405,11.405,11.255,11.255,5171.0
2019-01-17,11.29,11.29,11.19,11.19,38971.0
2019-01-18,11.225,11.225,11.15,11.15,15337.0
2019-01-21,11.3,11.3,11.07,11.145,17088.0
2019-01-22,10.88,11.15,10.635,11.15,15758.0
2019-01-23,11.15,11.15,11.075,11.085,4874.0
2019-01-24,11.145,11.145,10.905,11.0,6553.0
2019-01-25,10.91,11.115,10.865,11.025,5402.0
2019-01-28,10.935,11.07,10.935,11.03,1790.0
2019-01-29,10.97,11.04,10.89,10.89,8588.0
2019-01-30,10.995,11.0,10.82,10.82,1806.0
2019-01-31,10.995,10.995,10.7,10.775,52239.0
2019-02-01,10.92,11.0,10.73,10.89,37362.0
2019-02-04,10.925,11.04,10.83,11.04,4212.0
2019-02-05,11.18,11.18,10.85,11.16,5427.0
2019-02-06,11.04,11.315,10.98,11.0,5531.0
2019-02-07,10.905,11.15,10.905,11.15,1410.0
2019-02-08,11.15,11.16,10.95,11.15,2011.0
2019-02-11,11.16,11.16,10.98,10.98,3280.0
2019-02-12,10.925,11.0,10.925,11.0,16231.0
2019-02-13,10.995,11.075,10.965,11.0,37670.0
2019-02-14,10.965,11.055,10.925,11.0,29006.0
2019-02-15,10.88,11.16,10.88,11.075,11549.0
2019-02-19,11.135,11.265,11.07,11.255,25611.0
2019-02-20,11.33,11.405,10.925,11.225,15120.0
2019-02-21,11.225,11.35,11.195,11.22,14036.0
2019-02-22,11.135,11.225,11.085,11.15,6405.0
2019-02-25,11.225,11.225,11.135,11.19,4195.0
2019-02-26,11.085,11.24,11.085,11.19,6447.0
2019-02-27,11.205,11.205,11.06,11.16,31142.0
2019-02-28,11.22,11.265,11.115,11.195,16719.0
2019-03-01,11.105,11.63,11.105,11.335,66873.0
2019-03-04,11.275,11.275,11.025,11.1,7506.0
2019-03-05,11.09,11.12,11.015,11.025,16505.0
2019-03-06,11.025,11.025,10.86,10.91,12705.0
2019-03-07,11.07,11.07,10.805,10.95,15997.0
2019-03-08,10.89,10.95,10.805,10.94,5863.0
2019-03-11,10.94,11.01,10.83,10.83,9469.0
2019-03-12,10.92,11.005,10.805,11.0,10530.0
2019-03-13,10.955,10.995,10.815,10.995,46135.0
2019-03-14,10.895,10.965,10.88,10.92,11276.0
2019-03-15,10.955,10.96,10.89,10.89,6571.0
2019-03-18,10.89,11.01,10.89,10.97,12401.0
2019-03-19,10.92,11.01,10.92,10.97,11507.0
2019-03-20,10.97,11.03,10.585,10.585,17751.0
2019-03-21,10.875,10.97,10.67,10.955,51342.0
2019-03-22,10.955,11.04,10.925,10.955,7623.0
2019-03-25,10.86,11.025,10.79,10.79,11075.0
2019-03-26,10.875,10.955,10.82,10.88,41914.0
2019-03-27,10.965,11.205,10.94,10.965,7840.0
2019-03-28,10.965,10.97,10.89,10.89,5900.0
2019-03-29,10.815,10.995,10.815,10.86,12739.0
2019-04-01,11.03,11.03,10.92,10.935,4012.0
2019-04-02,11.06,11.06,10.78,10.955,3580.0
2019-04-03,11.13,11.13,10.795,10.875,159722.0
2019-04-04,10.88,11.01,10.845,10.98,165672.0
2019-04-05,11.03,11.325,10.995,11.1,7181.0
2019-04-08,11.37,11.5,11.13,11.155,10310.0
2019-04-09,11.185,11.29,10.97,11.29,1217.0
2019-04-10,10.97,11.355,10.97,11.335,4576.0
2019-04-11,11.295,11.295,11.25,11.26,1760.0
2019-04-12,10.98,11.275,10.895,10.955,9466.0
2019-04-15,10.955,11.175,10.89,10.9,3621.0
2019-04-16,11.025,11.025,10.79,10.805,13215.0
2019-04-17,10.815,10.845,10.73,10.775,12177.0
2019-04-18,10.78,10.88,10.775,10.805,12470.0
2019-04-22,10.86,10.995,10.845,10.955,8784.0
2019-04-23,10.925,11.09,10.925,10.995,8524.0
2019-04-24,11.03,11.055,10.955,10.955,4414.0
2019-04-25,10.965,11.17,10.965,11.045,4700.0
2019-04-26,11.17,11.2,11.17,11.2,26401.0
2019-04-29,11.26,11.26,11.03,11.135,3220.0
2019-04-30,11.25,11.25,10.965,10.97,4497.0
2019-05-01,11.135,11.135,10.97,11.03,10900.0
2019-05-02,11.07,11.07,10.935,10.935,10749.0
2019-05-03,10.965,10.965,10.85,10.85,6694.0
2019-05-06,10.845,10.845,10.735,10.745,4021.0
2019-05-07,10.95,10.95,10.83,10.845,8955.0
2019-05-08,10.745,10.835,10.69,10.835,24632.0
2019-05-09,10.88,11.105,10.85,10.985,37250.0
2019-05-10,11.105,11.245,10.995,11.245,22050.0
2019-05-13,11.025,11.41,11.025,11.41,8375.0
2019-05-14,11.515,11.515,11.26,11.51,12957.0
2019-05-15,11.525,12.06,11.51,11.97,72894.0
2019-05-16,12.03,12.03,11.57,11.84,9456.0
2019-05-17,12.06,12.06,11.885,12.015,40395.0
2019-05-21,11.985,11.99,11.71,11.94,33005.0
2019-05-22,11.94,11.945,11.71,11.81,10396.0
2019-05-23,12.02,12.02,11.71,11.71,431400.0
2019-05-24,11.825,11.895,11.62,11.725,3970.0
2019-05-27,11.71,12.015,11.635,11.9,4753.0
2019-05-28,11.755,11.865,11.755,11.865,3609.0
2019-05-29,11.77,11.865,11.71,11.78,5250.0
2019-05-30,11.62,11.865,11.615,11.825,10045.0
2019-05-31,11.85,11.85,11.525,11.62,4817.0
2019-06-03,11.62,11.63,11.37,11.37,56689.0
2019-06-04,11.385,11.555,11.38,11.525,3380.0
2019-06-05,11.525,11.64,11.4,11.4,38725.0
2019-06-06,11.67,11.67,11.44,11.45,19020.0
2019-06-07,11.595,11.595,11.455,11.545,13465.0
2019-06-10,11.545,11.63,11.48,11.61,9997.0
2019-06-11,11.555,11.7,11.48,11.555,4377.0
2019-06-12,11.595,11.595,11.54,11.575,11182.0
2019-06-13,11.745,11.745,11.48,11.48,4794.0
2019-06-14,11.525,11.595,11.48,11.48,1462.0
2019-06-17,11.465,11.595,11.465,11.465,1743.0
2019-06-18,11.77,11.77,11.455,11.515,5080.0
2019-06-19,11.595,11.93,11.515,11.7,41623.0
2019-06-20,11.745,12.01,11.745,11.82,18680.0
2019-06-21,11.995,11.995,11.745,11.805,12472.0
2019-06-24,11.755,11.82,11.645,11.715,8662.0
2019-06-25,11.805,11.805,11.64,11.8,5030.0
2019-06-26,11.82,12.01,11.7,11.72,7178.0
2019-06-27,11.82,11.82,11.67,11.7,14745.0
2019-06-28,11.655,11.815,11.485,11.515,8065.0
2019-07-02,11.515,11.56,11.02,11.54,22850.0
2019-07-03,11.425,11.64,11.415,11.455,6295.0
2019-07-04,11.805,11.805,11.43,11.67,5882.0
2019-07-05,11.8,11.8,11.45,11.485,1118.0
2019-07-08,11.395,11.805,11.395,11.595,24381.0
2019-07-09,11.63,11.63,11.335,11.625,1260.0
2019-07-10,11.615,11.63,11.44,11.595,35710.0
2019-07-11,11.44,11.515,11.295,11.44,10448.0
2019-07-12,11.455,11.465,11.29,11.44,16170.0
2019-07-15,11.335,11.63,11.335,11.615,14688.0
2019-07-16,11.44,11.67,11.43,11.63,7072.0
2019-07-17,11.645,11.785,11.555,11.585,6317.0
2019-07-18,11.595,11.64,11.44,11.585,1769.0
2019-07-19,11.515,11.515,11.44,11.515,4400.0
2019-07-22,11.335,11.585,11.335,11.41,1950.0
2019-07-23,11.585,11.66,11.57,11.655,2480.0
2019-07-24,11.66,11.745,11.625,11.745,20003.0
2019-07-25,11.745,11.745,11.595,11.66,5758.0
2019-07-26,11.595,11.66,11.595,11.6,1045.0
2019-07-29,11.595,11.595,11.44,11.595,15027.0
2019-07-30,11.645,11.745,11.545,11.73,3900.0
2019-07-31,11.63,11.745,11.54,11.745,3192.0
2019-08-01,11.74,11.805,11.73,11.745,6254.0
2019-08-02,11.77,11.775,11.66,11.74,2410.0
2019-08-06,11.44,11.74,11.44,11.74,5367.0
2019-08-07,11.74,11.74,11.53,11.74,2321.0
2019-08-08,11.685,11.74,11.685,11.74,6450.0
2019-08-09,11.74,11.82,11.655,11.785,19011.0
2019-08-12,11.455,11.76,11.455,11.745,21060.0
2019-08-13,11.455,11.755,11.455,11.705,3850.0
2019-08-14,11.595,11.9,11.595,11.705,18634.0
2019-08-15,11.79,11.805,11.675,11.675,9347.0
2019-08-16,11.485,11.63,11.485,11.625,5271.0
2019-08-19,11.625,11.67,11.56,11.625,11407.0
2019-08-20,11.64,11.775,11.525,11.56,16943.0
2019-08-21,11.515,11.63,11.515,11.56,1300.0
2019-08-22,11.63,11.63,11.515,11.515,7712.0
2019-08-23,11.63,11.745,11.555,11.745,133468.0
2019-08-26,11.745,11.82,11.67,11.805,6754.0
2019-08-27,11.6,12.01,11.6,12.01,91776.0
2019-08-28,11.875,12.01,11.83,12.01,4743.0
2019-08-29,11.915,11.975,11.845,11.845,9152.0
2019-08-30,11.86,12.01,11.85,11.99,8836.0
2019-09-03,11.9,12.01,11.9,11.915,4467.0
2019-09-04,12.015,12.015,11.895,11.935,10200.0
2019-09-05,12.115,12.12,12.015,12.12,17262.0
2019-09-06,12.02,12.12,12.02,12.05,3784.0
2019-09-09,12.02,12.16,12.02,12.095,6379.0
2019-09-10,12.09,12.245,12.03,12.06,4087.0
2019-09-11,12.18,12.18,12.095,12.12,2438.0
2019-09-12,12.08,12.165,12.08,12.16,13321.0
2019-09-13,12.16,12.18,12.08,12.09,9779.0
2019-09-16,12.175,12.265,12.16,12.26,87227.0
2019-09-17,12.03,12.265,12.03,12.26,5604.0
2019-09-18,12.05,12.265,12.05,12.26,2100.0
2019-09-19,12.265,12.275,12.16,12.275,5900.0
2019-09-20,12.135,12.28,12.135,12.215,14173.0
2019-09-23,12.075,12.39,12.075,12.375,11776.0
2019-09-24,12.035,12.49,12.035,12.49,16359.0
2019-09-25,12.49,12.68,12.49,12.505,35030.0
2019-09-26,12.675,12.675,12.435,12.62,5929.0
2019-09-27,12.435,12.52,12.315,12.515,18466.0
2019-09-30,12.645,12.66,12.4,12.66,6901.0
2019-10-01,12.205,12.535,12.205,12.505,39325.0
2019-10-02,12.535,12.545,12.135,12.16,14231.0
2019-10-03,12.53,12.53,12.12,12.12,7222.0
2019-10-04,12.24,12.24,11.765,11.85,31661.0
2019-10-07,11.85,11.92,11.69,11.88,4746.0
2019-10-08,11.79,12.16,11.735,11.735,10618.0
2019-10-09,11.73,12.05,11.73,11.85,1902.0
2019-10-10,11.965,12.03,11.745,11.965,7525.0
2019-10-11,12.135,12.135,11.775,11.89,7251.0
2019-10-15,11.965,12.065,11.965,12.04,6877.0
2019-10-16,11.93,12.195,11.93,12.195,9775.0
2019-10-17,12.015,12.32,12.005,12.095,6980.0
2019-10-18,12.175,12.315,12.175,12.3,6587.0
2019-10-21,12.215,12.38,12.205,12.315,25227.0
2019-10-22,12.315,12.53,12.3,12.5,62114.0
2019-10-23,12.13,12.5,12.13,12.49,8608.0
2019-10-24,12.49,12.49,12.305,12.38,8040.0
2019-10-25,12.32,12.33,12.245,12.245,6800.0
2019-10-28,12.52,12.52,12.315,12.315,12080.0
2019-10-29,12.195,12.32,12.195,12.305,7300.0
2019-10-30,12.175,12.315,12.175,12.315,6201.0
2019-10-31,12.235,12.305,12.12,12.12,21990.0
2019-11-01,12.13,12.315,11.965,12.215,4104.0
2019-11-04,12.235,12.235,12.08,12.08,20517.0
2019-11-05,12.12,12.23,11.99,12.12,18208.0
2019-11-06,12.105,12.135,11.735,11.735,18482.0
2019-11-07,11.735,12.035,11.505,11.705,26910.0
2019-11-08,11.93,11.93,11.165,11.36,47510.0
2019-11-11,11.465,11.55,11.35,11.465,14628.0
2019-11-12,11.23,11.465,11.23,11.345,20697.0
2019-11-13,11.375,11.495,11.245,11.43,17860.0
2019-11-14,11.52,11.875,11.43,11.73,16169.0
2019-11-15,11.75,11.75,11.545,11.735,40089.0
2019-11-18,11.73,11.735,11.58,11.63,78998.0
2019-11-19,11.58,11.695,11.58,11.62,47583.0
2019-11-20,11.58,11.895,11.545,11.895,157903.0
2019-11-21,11.815,12.12,11.815,12.095,11260.0
2019-11-22,12.235,12.39,12.235,12.315,53909.0
2019-11-25,12.135,12.32,12.13,12.3,12963.0
2019-11-26,12.3,12.33,12.105,12.105,26159.0
2019-11-27,12.38,12.39,12.315,12.315,19418.0
2019-11-28,12.33,12.355,12.315,12.32,4253.0
2019-11-29,12.35,12.39,12.35,12.38,8800.0
2019-12-02,12.02,12.355,12.02,12.305,26787.0
2019-12-03,11.86,12.35,11.86,12.33,19962.0
2019-12-04,11.95,12.375,11.95,12.335,7809.0
2019-12-05,12.33,12.435,12.33,12.43,8225.0
2019-12-06,12.42,12.445,12.42,12.43,10950.0
2019-12-09,12.42,12.44,12.42,12.43,25350.0
2019-12-10,12.43,12.5,12.42,12.475,21403.0
2019-12-11,12.475,12.485,12.435,12.475,11300.0
2019-12-12,12.475,12.59,12.475,12.56,5000.0
2019-12-13,12.59,12.71,12.54,12.645,10419.0
2019-12-16,13.02,13.18,12.67,13.105,12572.0
2019-12-17,13.12,13.235,13.09,13.09,12725.0
2019-12-18,13.2,13.355,13.16,13.355,19100.0
2019-12-19,13.2,13.345,13.2,13.2,14710.0
2019-12-20,13.2,13.26,13.12,13.235,19242.0
2019-12-23,13.425,13.425,12.975,13.01,23447.0
2019-12-24,13.04,13.04,12.885,12.895,4219.0
2019-12-27,13.305,13.315,12.885,12.95,20994.0
2019-12-30,12.885,13.145,12.885,12.895,10323.0
2019-12-31,12.885,12.975,12.885,12.94,3650.0
2020-01-02,12.885,13.22,12.885,12.885,15371.0
2020-01-03,12.88,13.2,12.88,12.94,21745.0
2020-01-06,12.885,13.205,12.885,12.955,11845.0
2020-01-07,12.895,13.2,12.895,13.2,20507.0
2020-01-08,13.01,13.18,12.905,12.995,63531.0
2020-01-09,13.005,13.19,13.005,13.12,10559.0
2020-01-10,13.12,13.175,13.12,13.145,13850.0
2020-01-13,13.145,13.175,13.08,13.12,10820.0
2020-01-14,13.04,13.15,12.885,12.885,11941.0
2020-01-15,12.925,13.345,12.925,13.2,37186.0
2020-01-16,12.94,13.355,12.94,13.145,14650.0
2020-01-17,13.12,13.12,13.05,13.12,10100.0
2020-01-20,13.335,13.355,13.08,13.275,8041.0
2020-01-21,13.345,13.345,13.19,13.275,3814.0
2020-01-22,13.06,13.27,13.06,13.215,5314.0
2020-01-23,13.065,13.25,13.065,13.215,5560.0
2020-01-24,13.06,13.245,13.04,13.11,32458.0
2020-01-27,13.04,13.235,13.04,13.12,8500.0
2020-01-28,13.04,13.065,12.925,13.01,18869.0
2020-01-29,12.925,13.005,12.885,12.885,4330.0
2020-01-30,13.005,13.005,12.505,12.615,26150.0
2020-01-31,12.54,12.575,12.505,12.575,7619.0
2020-02-03,12.64,12.66,12.54,12.61,9385.0
2020-02-04,12.56,12.835,12.56,12.81,14950.0
2020-02-05,12.81,12.875,12.81,12.875,20400.0
2020-02-06,12.825,13.075,12.825,12.935,12301.0
2020-02-07,13.075,13.08,12.885,13.08,8188.0
2020-02-10,13.035,13.09,12.885,12.885,3710.0
2020-02-11,12.995,13.11,12.99,13.04,5244.0
2020-02-12,12.895,13.155,12.895,12.905,8215.0
2020-02-13,12.975,13.04,12.885,12.955,6065.0
2020-02-14,12.965,12.965,12.73,12.73,7905.0
2020-02-18,12.66,12.795,12.46,12.46,9060.0
2020-02-19,12.485,12.785,12.485,12.655,4947.0
2020-02-20,12.42,12.73,12.42,12.67,17699.0
2020-02-21,12.8,12.8,12.6,12.655,34317.0
2020-02-24,12.645,12.645,12.33,12.5,6458.0
2020-02-25,12.52,12.52,12.275,12.28,12425.0
2020-02-26,12.05,12.45,12.05,12.245,8978.0
2020-02-27,12.035,12.5,12.035,12.4,11314.0
2020-02-28,12.575,12.685,12.5,12.615,28890.0
2020-03-02,12.305,12.575,12.305,12.43,38860.0
2020-03-03,12.42,12.615,12.42,12.615,53638.0
2020-03-04,12.61,12.81,12.61,12.73,17925.0
2020-03-05,12.775,13.025,12.73,12.995,20376.0
2020-03-06,13.115,13.12,12.775,12.775,50253.0
2020-03-09,12.58,12.61,12.425,12.465,26093.0
2020-03-10,12.54,12.855,12.54,12.855,10066.0
2020-03-11,12.7,12.705,11.755,11.835,43120.0
2020-03-12,10.94,11.585,10.935,11.23,62264.0
2020-03-13,10.935,11.85,10.935,11.17,56191.0
2020-03-16,11.17,11.365,10.925,10.925,27752.0
2020-03-17,11.845,11.845,10.575,10.865,38945.0
2020-03-18,10.205,10.37,9.8,9.97,58945.0
2020-03-19,9.98,10.565,9.65,9.89,12880.0
2020-03-20,10.055,10.595,9.6,9.6,25035.0
2020-03-23,8.825,9.4,8.275,8.545,26807.0
2020-03-24,8.62,8.82,8.23,8.24,27516.0
2020-03-25,8.24,8.62,8.035,8.495,44875.0
2020-03-26,8.77,8.82,8.675,8.78,47100.0
2020-03-27,8.55,9.405,8.55,9.13,11980.0
2020-03-30,9.445,10.575,9.445,10.44,13160.0
2020-03-31,10.44,10.73,10.01,10.575,5010.0
2020-04-01,10.52,10.65,10.095,10.275,35374.0
2020-04-02,10.105,10.45,10.07,10.4,7115.0
2020-04-03,10.45,10.48,10.22,10.285,3800.0
2020-04-06,10.2,10.91,10.2,10.55,17785.0
2020-04-07,11.695,11.695,10.45,10.91,18417.0
2020-04-08,10.94,11.485,10.92,10.95,9929.0
2020-04-09,10.285,11.155,10.285,10.62,13168.0
2020-04-13,11.28,11.28,10.205,10.505,3719.0
2020-04-14,10.575,10.84,10.205,10.77,5175.0
2020-04-15,10.575,10.58,10.29,10.385,7500.0
2020-04-16,10.25,10.58,10.23,10.575,5302.0
2020-04-17,10.925,10.925,10.58,10.685,8064.0
2020-04-20,10.495,10.685,10.2,10.595,4564.0
2020-04-21,10.395,10.54,10.385,10.385,17639.0
2020-04-22,10.305,10.45,10.305,10.45,2700.0
2020-04-23,10.36,10.48,10.305,10.385,5284.0
2020-04-24,10.33,10.605,10.33,10.385,17461.0
2020-04-27,10.995,10.995,10.325,10.525,4176.0
2020-04-28,10.525,10.525,10.165,10.165,10887.0
2020-04-29,10.165,10.34,10.15,10.165,15675.0
2020-04-30,10.565,10.565,10.19,10.385,14564.0
2020-05-01,10.2,10.385,10.19,10.305,33970.0
2020-05-04,10.33,10.37,10.19,10.275,7250.0
2020-05-05,10.315,10.49,10.27,10.41,7150.0
2020-05-06,10.275,10.385,10.27,10.385,6600.0
2020-05-07,10.33,10.425,10.305,10.4,23009.0
2020-05-08,10.385,10.44,10.275,10.315,27783.0
2020-05-11,10.325,10.575,10.325,10.575,10725.0
2020-05-12,10.525,10.54,10.29,10.4,4020.0
2020-05-13,10.465,10.54,10.425,10.48,6357.0
2020-05-14,10.385,10.54,10.305,10.36,20390.0
2020-05-15,10.415,10.52,10.27,10.27,8505.0
2020-05-19,10.355,10.55,10.355,10.435,9006.0
2020-05-20,10.385,10.52,10.385,10.395,6324.0
2020-05-21,10.425,10.47,10.425,10.47,4700.0
2020-05-22,10.44,10.535,10.355,10.37,9333.0
2020-05-25,10.275,10.77,10.275,10.73,5820.0
2020-05-26,10.385,10.66,10.385,10.59,6551.0
2020-05-27,10.78,10.78,10.58,10.78,3075.0
2020-05-28,10.855,10.975,10.78,10.78,13056.0
2020-05-29,10.745,10.745,10.58,10.63,7012.0
2020-06-01,10.66,11.015,10.285,10.58,16439.0
2020-06-02,10.59,10.815,10.58,10.815,9180.0
2020-06-03,10.825,11.335,10.825,11.015,19813.0
2020-06-04,10.975,11.05,10.8,10.91,16378.0
2020-06-05,10.69,11.045,10.68,10.88,10431.0
2020-06-08,10.87,10.91,10.785,10.87,44302.0
2020-06-09,10.855,10.87,10.475,10.475,22664.0
2020-06-10,10.475,10.49,10.405,10.45,37501.0
2020-06-11,10.42,10.5,10.185,10.28,7655.0
2020-06-12,10.28,10.355,9.88,9.96,9281.0
2020-06-15,9.97,10.065,9.89,9.96,31595.0
2020-06-16,10.255,10.585,10.0,10.0,18891.0
2020-06-17,10.025,10.42,10.025,10.3,2233.0
2020-06-18,10.255,10.28,10.165,10.2,3700.0
2020-06-19,10.27,10.625,10.2,10.355,4842.0
2020-06-22,10.295,10.5,10.28,10.295,27888.0
2020-06-23,10.475,10.675,10.38,10.435,11840.0
2020-06-24,10.475,10.475,10.28,10.28,45744.0
2020-06-25,10.26,10.53,10.26,10.38,10600.0
2020-06-26,10.43,10.525,10.28,10.525,16500.0
2020-06-29,10.465,10.515,10.34,10.435,1900.0
2020-06-30,10.42,10.61,10.295,10.545,5854.0
2020-07-02,11.035,11.525,10.58,11.525,20111.0
2020-07-03,11.11,11.37,11.11,11.265,2700.0
2020-07-06,11.465,11.465,10.92,11.125,5739.0
2020-07-07,11.1,11.1,10.785,10.785,5900.0
2020-07-08,10.75,10.75,10.6,10.635,1500.0
2020-07-09,10.675,10.72,10.675,10.72,6610.0
2020-07-10,10.72,10.855,10.68,10.855,1200.0
2020-07-13,10.68,11.26,10.68,10.75,3100.0
2020-07-14,10.75,11.015,10.75,10.76,5100.0
2020-07-15,11.075,11.165,10.8,10.8,9617.0
2020-07-16,10.87,10.87,10.675,10.69,3277.0
2020-07-17,10.705,10.785,10.69,10.745,7300.0
2020-07-20,11.035,11.035,10.77,11.035,4478.0
2020-07-21,11.035,11.05,10.925,10.95,5900.0
2020-07-22,11.005,11.005,10.84,10.84,3690.0
2020-07-23,10.88,10.895,10.54,10.675,9280.0
2020-07-24,10.655,10.84,10.655,10.84,20222.0
2020-07-27,10.825,10.825,10.515,10.57,3057.0
2020-07-28,10.525,10.675,10.515,10.6,5693.0
2020-07-29,10.675,11.145,10.595,10.94,12850.0
2020-07-30,10.825,10.94,10.76,10.9,2495.0
2020-07-31,10.64,10.9,10.555,10.585,11855.0
2020-08-04,10.6,10.88,10.6,10.73,3580.0
2020-08-05,10.68,10.845,10.68,10.73,2600.0
2020-08-06,10.72,10.83,10.72,10.79,1722.0
2020-08-07,10.75,10.76,10.675,10.705,6300.0
2020-08-10,10.655,10.8,10.655,10.76,5026.0
2020-08-11,10.75,10.87,10.675,10.735,5982.0
2020-08-12,10.735,12.04,10.735,12.04,18013.0
2020-08-13,12.24,12.255,11.96,12.255,11105.0
2020-08-14,12.26,12.73,12.185,12.57,18117.0
2020-08-17,12.365,13.17,12.365,12.65,29889.0
2020-08-18,12.64,12.73,12.465,12.465,4439.0
2020-08-19,12.38,12.73,12.38,12.71,40325.0
2020-08-20,12.42,12.73,12.42,12.65,19683.0
2020-08-21,12.57,12.65,12.57,12.625,11676.0
2020-08-24,12.665,13.37,12.45,13.155,46512.0
2020-08-25,13.02,13.39,12.885,13.205,100240.0
2020-08-26,13.155,13.86,13.155,13.82,12980.0
2020-08-27,13.7,14.35,13.7,14.225,40433.0
2020-08-28,14.24,14.41,14.145,14.285,35907.0
2020-08-31,14.35,14.35,13.47,13.52,209796.0
2020-09-01,13.64,14.225,13.615,13.875,30304.0
2020-09-02,13.875,14.39,13.875,14.375,22107.0
2020-09-03,14.295,14.39,13.88,14.07,7818.0
2020-09-04,14.105,14.25,14.105,14.2,15563.0
2020-09-08,14.175,14.54,13.955,14.535,219747.0
2020-09-09,14.365,14.505,14.32,14.36,30206.0
2020-09-10,14.345,14.695,14.345,14.59,56106.0
2020-09-11,14.605,15.17,14.605,14.74,79076.0
2020-09-14,14.72,15.13,14.095,14.62,17150.0
2020-09-15,14.63,15.05,14.62,15.015,22700.0
2020-09-16,15.015,15.14,14.885,15.07,39089.0
2020-09-17,15.015,15.5,14.74,15.245,79731.0
2020-09-18,15.15,15.26,15.14,15.21,25300.0
2020-09-21,15.13,15.14,14.74,14.83,28269.0
2020-09-22,14.82,14.94,14.74,14.9,38593.0
2020-09-23,14.82,14.925,14.7,14.805,71461.0
2020-09-24,14.345,14.74,14.345,14.74,11217.0
2020-09-25,14.74,14.74,14.375,14.735,22300.0
2020-09-28,14.76,15.195,14.48,14.94,25604.0
2020-09-29,14.9,14.9,14.535,14.74,36160.0
2020-09-30,14.43,14.83,14.43,14.71,10775.0
2020-10-01,14.66,14.76,14.265,14.335,30632.0
2020-10-02,14.265,14.43,13.92,13.92,15680.0
2020-10-05,13.985,14.185,13.78,13.78,31065.0
2020-10-06,14.175,15.1,14.17,14.23,43002.0
2020-10-07,14.365,15.035,14.19,14.78,23852.0
2020-10-08,14.78,15.935,14.54,14.935,60069.0
2020-10-09,14.44,15.165,14.44,14.935,16131.0
2020-10-13,14.71,15.33,14.71,15.22,17395.0
2020-10-14,15.15,15.665,14.54,15.42,33654.0
2020-10-15,15.21,15.77,15.155,15.435,34990.0
2020-10-16,15.445,15.68,14.75,15.14,70351.0
2020-10-19,15.14,15.22,15.06,15.14,5883.0
2020-10-20,15.015,15.14,14.98,15.13,17407.0
2020-10-21,15.13,15.14,14.835,15.14,12907.0
2020-10-22,14.94,15.015,14.64,14.71,50466.0
2020-10-23,14.425,14.9,14.425,14.75,17187.0
2020-10-26,14.725,14.74,14.35,14.58,15231.0
2020-10-27,14.67,14.815,14.505,14.68,4632.0
2020-10-28,14.27,14.735,14.145,14.55,42792.0
2020-10-29,14.815,14.815,14.54,14.66,10529.0
2020-10-30,14.56,14.815,14.54,14.815,22008.0
2020-11-02,14.78,15.235,14.575,14.815,12770.0
2020-11-03,14.845,14.975,14.685,14.845,18687.0
2020-11-04,14.58,15.11,14.575,14.58,37546.0
2020-11-05,14.7,15.14,14.7,14.87,18187.0
2020-11-06,14.86,15.05,14.68,14.71,12805.0
2020-11-09,14.775,15.115,14.7,14.7,20574.0
2020-11-10,14.78,15.92,14.63,15.525,66450.0
2020-11-11,15.935,16.13,15.715,15.855,45875.0
2020-11-12,15.865,16.015,15.3,15.865,29348.0
2020-11-13,15.88,16.095,15.66,15.895,16523.0
2020-11-16,15.92,16.05,15.795,15.825,15195.0
2020-11-17,15.825,15.975,15.7,15.865,11673.0
2020-11-18,15.935,16.485,15.795,15.795,32966.0
2020-11-19,16.04,16.04,15.785,15.835,16389.0
2020-11-20,16.01,16.01,15.665,15.815,15178.0
2020-11-23,16.09,16.09,15.57,15.92,41783.0
2020-11-24,15.985,16.08,15.77,15.78,13878.0
2020-11-25,15.855,15.855,15.625,15.855,13228.0
2020-11-26,16.035,16.04,15.665,15.78,15447.0
2020-11-27,15.85,15.96,15.74,15.935,17651.0
2020-11-30,15.745,16.335,15.69,16.335,15864.0
2020-12-01,16.335,17.015,16.335,16.765,23914.0
2020-12-02,16.86,16.975,16.59,16.845,27698.0
2020-12-03,16.425,16.785,16.165,16.335,27300.0
2020-12-04,16.635,16.635,16.245,16.45,8552.0
2020-12-07,16.385,16.915,16.17,16.305,11233.0
2020-12-08,16.18,16.62,16.18,16.305,12844.0
2020-12-09,16.195,16.5,16.19,16.305,14256.0
2020-12-10,16.245,16.245,16.155,16.22,8462.0
2020-12-11,16.215,16.215,15.865,16.04,5809.0
2020-12-14,15.905,16.155,15.75,16.09,21106.0
2020-12-15,16.17,16.285,15.855,16.14,105952.0
2020-12-16,16.17,16.45,16.165,16.4,61910.0
2020-12-17,16.545,17.23,16.475,17.185,33508.0
2020-12-18,17.23,17.67,17.15,17.16,29958.0
2020-12-21,17.46,17.47,16.57,16.71,28494.0
2020-12-22,16.775,17.11,16.765,16.94,12176.0
2020-12-23,17.1,17.1,16.685,16.875,7572.0
2020-12-24,16.915,17.045,16.725,16.995,5056.0
2020-12-29,16.875,16.875,16.725,16.85,10325.0
2020-12-30,16.875,17.045,16.76,17.045,3461.0
2020-12-31,17.035,17.035,16.49,16.815,13103.0
2021-01-04,17.045,17.485,16.63,17.075,34358.0
2021-01-05,17.12,17.12,16.565,17.035,30552.0
2021-01-06,16.915,17.035,16.865,16.995,10870.0
2021-01-07,16.8,17.03,16.725,16.955,10452.0
2021-01-08,16.825,16.835,16.49,16.71,16341.0
2021-01-11,16.85,16.85,16.49,16.71,16101.0
2021-01-12,16.905,17.095,16.565,17.07,74607.0
2021-01-13,17.095,17.915,17.005,17.355,51512.0
2021-01-14,17.525,17.525,17.29,17.475,22541.0
2021-01-15,17.515,17.915,17.29,17.605,28829.0
2021-01-18,17.72,17.72,17.445,17.67,18728.0
2021-01-19,17.69,17.76,17.36,17.715,15453.0
2021-01-20,17.525,17.54,17.32,17.32,18075.0
2021-01-21,17.55,17.55,17.185,17.19,9152.0
2021-01-22,17.395,17.405,16.865,17.12,21077.0
2021-01-25,17.345,17.345,16.835,17.03,21483.0
2021-01-26,17.12,17.165,16.855,17.005,18019.0
2021-01-27,16.955,17.12,16.36,17.11,46736.0
2021-01-28,16.745,16.825,16.7,16.79,23183.0
2021-01-29,16.785,16.79,16.48,16.79,25735.0
2021-02-01,16.465,17.11,16.465,16.72,22730.0
2021-02-02,17.085,17.085,16.605,17.07,12512.0
2021-02-03,17.12,17.12,16.98,17.1,19839.0
2021-02-04,16.995,17.16,16.775,16.98,11396.0
2021-02-05,17.255,17.345,17.12,17.265,13867.0
2021-02-08,17.625,17.625,17.24,17.585,8581.0
2021-02-09,17.575,17.575,17.36,17.41,7939.0
2021-02-10,17.73,17.73,17.315,17.46,10889.0
2021-02-11,17.47,17.47,17.29,17.32,9020.0
2021-02-12,17.135,17.5,17.135,17.185,23829.0
2021-02-16,17.185,17.25,16.815,16.825,9671.0
2021-02-17,16.765,16.905,16.555,16.84,13281.0
2021-02-18,16.915,16.915,16.75,16.875,9321.0
2021-02-19,17.23,17.23,16.71,16.835,18788.0
2021-02-22,16.615,16.875,16.58,16.875,16916.0
2021-02-23,16.835,16.94,16.465,16.9,19735.0
2021-02-24,17.275,17.275,16.745,16.93,41871.0
2021-02-25,16.815,17.11,16.725,16.775,20455.0
2021-02-26,16.905,16.905,16.565,16.635,28308.0
2021-03-01,16.68,16.945,16.545,16.71,26917.0
2021-03-02,16.79,16.79,16.67,16.71,41282.0
2021-03-03,16.71,16.75,16.595,16.71,33020.0
2021-03-04,16.795,16.875,16.03,16.465,62687.0
2021-03-05,16.505,16.525,16.17,16.505,31185.0
2021-03-08,16.595,17.04,16.44,16.91,38157.0
2021-03-09,16.975,17.095,16.785,16.91,43352.0
2021-03-10,16.91,17.035,16.77,16.9,27370.0
2021-03-11,16.95,16.975,16.78,16.94,46820.0
2021-03-12,16.94,17.155,16.845,17.115,39616.0
2021-03-15,17.14,17.42,17.13,17.42,18059.0
2021-03-16,17.42,17.765,17.42,17.73,15300.0
2021-03-17,17.755,18.38,17.75,18.135,29207.0
2021-03-18,17.955,18.585,17.955,18.585,14190.0
2021-03-19,18.595,18.98,18.29,18.9,50450.0
2021-03-22,18.965,19.425,18.9,18.945,21941.0
2021-03-23,19.085,19.29,18.57,19.045,28428.0
2021-03-24,19.07,19.26,18.9,18.98,12249.0
2021-03-25,19.185,19.185,18.875,19.085,8610.0
2021-03-26,19.105,19.17,18.94,19.095,12963.0
2021-03-29,19.35,19.35,18.9,19.015,7163.0
2021-03-30,18.735,18.9,18.69,18.79,8586.0
2021-03-31,18.52,18.89,18.52,18.89,4844.0
2021-04-01,18.88,18.89,18.42,18.61,10483.0
2021-04-05,18.765,18.765,18.185,18.485,23985.0
2021-04-06,18.57,18.57,17.815,18.085,23617.0
2021-04-07,17.995,18.34,17.92,18.34,15428.0
2021-04-08,18.085,18.625,18.075,18.625,3442.0
2021-04-09,18.47,18.6,18.045,18.24,13055.0
2021-04-12,18.05,18.15,17.92,18.15,11596.0
2021-04-13,17.88,18.445,17.205,18.405,19390.0
2021-04-14,18.28,18.595,17.795,18.21,65435.0
2021-04-15,18.035,18.085,17.725,17.955,16908.0
2021-04-16,18.07,18.47,17.83,18.47,12555.0
2021-04-19,18.395,18.395,17.895,18.215,13478.0
2021-04-20,18.185,18.185,17.47,17.655,22103.0
2021-04-21,17.5,17.525,16.55,16.86,50565.0
2021-04-22,16.71,17.585,16.71,17.585,18255.0
2021-04-23,17.665,17.98,17.285,17.98,18844.0
2021-04-26,17.985,18.01,17.45,18.01,7954.0
2021-04-27,17.75,17.79,17.425,17.525,17281.0
2021-04-28,17.625,17.625,17.27,17.36,10525.0
2021-04-29,17.445,17.755,17.205,17.755,27521.0
2021-04-30,17.92,18.1,17.55,18.1,24979.0
2021-05-03,18.125,18.125,17.91,18.06,11936.0
2021-05-04,18.06,18.125,17.725,17.79,10342.0
2021-05-05,17.905,18.085,17.675,18.085,7463.0
2021-05-06,17.895,17.98,17.42,17.98,19431.0
2021-05-07,17.895,17.895,17.36,17.665,18020.0
2021-05-10,17.585,17.805,17.335,17.665,18055.0
2021-05-11,17.475,17.485,17.23,17.335,30490.0
2021-05-12,17.265,17.305,17.055,17.165,69018.0
2021-05-13,17.09,18.28,17.09,18.02,17356.0
2021-05-14,18.07,18.075,17.675,17.93,14214.0
2021-05-17,18.06,18.305,17.885,18.075,12308.0
2021-05-18,18.11,18.43,18.11,18.43,11566.0
2021-05-19,18.365,18.625,18.085,18.625,11861.0
2021-05-20,18.625,18.66,18.415,18.66,9697.0
2021-05-21,18.685,19.105,18.645,19.105,7296.0
2021-05-25,19.085,19.3,18.815,19.3,9023.0
2021-05-26,19.315,19.555,19.13,19.48,11825.0
2021-05-27,19.595,19.595,18.645,18.735,22691.0
2021-05-28,18.675,18.685,18.135,18.535,23899.0
2021-05-31,18.37,18.57,17.4,18.57,22575.0
2021-06-01,18.52,18.52,18.095,18.315,13507.0
2021-06-02,18.315,18.365,17.865,17.935,19621.0
2021-06-03,17.985,17.995,17.69,17.995,7279.0
2021-06-04,18.275,18.275,17.755,17.955,11339.0
2021-06-07,18.17,18.285,17.72,18.285,13947.0
2021-06-08,18.145,18.26,17.755,17.845,20566.0
2021-06-09,17.98,18.285,17.765,18.285,25487.0
2021-06-10,18.285,19.02,18.145,19.02,27668.0
2021-06-11,18.83,19.475,18.605,19.475,30927.0
2021-06-14,19.26,19.56,19.02,19.21,13477.0
2021-06-15,19.23,19.23,18.49,18.725,23517.0
2021-06-16,18.725,18.75,18.435,18.75,5760.0
2021-06-17,18.68,18.79,18.465,18.675,15717.0
2021-06-18,18.665,18.97,18.335,18.725,6480.0
2021-06-21,19.01,19.01,18.405,18.895,7541.0
2021-06-22,18.64,19.155,18.325,18.655,33944.0
2021-06-23,18.75,19.03,18.34,19.03,26888.0
2021-06-24,18.83,19.085,18.805,19.085,13078.0
2021-06-25,18.945,19.035,18.75,18.87,5189.0
2021-06-28,19.11,19.11,18.63,18.99,17962.0
2021-06-29,18.75,18.87,18.73,18.87,6402.0
2021-06-30,18.83,18.83,18.44,18.625,40789.0
2021-07-02,18.69,19.035,18.53,18.625,41807.0
2021-07-05,18.53,18.765,18.385,18.765,13059.0
2021-07-06,18.625,18.75,18.59,18.75,11261.0
2021-07-07,18.69,18.69,18.525,18.625,8285.0
2021-07-08,18.625,18.625,18.12,18.415,6928.0
2021-07-09,18.41,18.415,18.31,18.415,6405.0
2021-07-12,18.46,18.46,18.315,18.46,2090.0
2021-07-13,18.435,18.53,18.365,18.46,7234.0
2021-07-14,18.46,18.46,18.07,18.46,8987.0
2021-07-15,18.46,18.46,18.175,18.34,6541.0
2021-07-16,18.34,18.45,18.27,18.365,5470.0
2021-07-19,18.36,18.365,17.97,18.365,16464.0
2021-07-20,18.365,18.465,18.26,18.46,7731.0
2021-07-21,18.46,18.46,18.195,18.45,2641.0
2021-07-22,18.525,18.525,18.275,18.31,3037.0
2021-07-23,18.31,18.415,18.15,18.415,26792.0
2021-07-26,18.41,18.41,18.16,18.385,10937.0
2021-07-27,18.365,18.365,18.175,18.315,3531.0
2021-07-28,18.235,18.575,18.235,18.575,2866.0
2021-07-29,18.435,19.12,18.435,19.12,6605.0
2021-07-30,18.99,19.195,18.805,19.195,5972.0
2021-08-03,19.35,19.35,18.35,18.87,12256.0
2021-08-04,19.345,19.4,18.93,19.4,4890.0
2021-08-05,19.16,19.88,19.16,19.865,18389.0
2021-08-06,19.575,19.865,19.575,19.865,7278.0
2021-08-09,20.015,20.015,19.4,19.615,8259.0
2021-08-10,19.78,19.78,19.245,19.375,8193.0
2021-08-11,19.41,20.19,19.37,19.85,28314.0
2021-08-12,19.765,20.94,19.755,20.695,26104.0
2021-08-13,20.695,20.86,20.495,20.695,27952.0
2021-08-16,20.89,20.89,20.62,20.765,11559.0
2021-08-17,20.79,20.89,20.495,20.76,5870.0
2021-08-18,20.89,20.9,20.6,20.695,7856.0
2021-08-19,20.735,20.735,20.195,20.525,11629.0
2021-08-20,20.33,20.735,20.235,20.695,11989.0
2021-08-23,20.89,20.89,20.305,20.535,11226.0
2021-08-24,20.61,20.61,20.155,20.5,16731.0
2021-08-25,20.495,20.885,20.43,20.875,12770.0
2021-08-26,20.9,20.9,20.535,20.675,16710.0
2021-08-27,20.65,20.66,20.355,20.545,6283.0
2021-08-30,20.57,20.585,20.455,20.525,4321.0
2021-08-31,20.56,20.695,20.545,20.695,6101.0
2021-09-01,20.545,20.775,20.37,20.52,9626.0
2021-09-02,20.5,20.67,20.475,20.475,40265.0
2021-09-03,20.41,20.55,20.155,20.55,22289.0
2021-09-07,21.095,21.095,20.27,20.49,25372.0
2021-09-08,20.28,20.42,19.605,20.175,22821.0
2021-09-09,20.185,20.185,19.65,19.65,35749.0
2021-09-10,19.5,19.695,19.445,19.48,54964.0
2021-09-13,19.585,19.79,19.43,19.79,23649.0
2021-09-14,20.07,20.225,19.69,20.225,31908.0
2021-09-15,20.515,20.515,19.76,20.21,16491.0
2021-09-16,20.475,20.475,19.98,20.2,8226.0
2021-09-17,20.185,20.2,19.955,20.2,7337.0
2021-09-20,20.2,20.235,19.725,20.235,29705.0
2021-09-21,20.43,21.035,20.37,20.975,13967.0
2021-09-22,21.06,21.685,21.06,21.66,39998.0
2021-09-23,21.685,21.94,21.195,21.305,11464.0
2021-09-24,21.475,21.475,20.825,20.84,10571.0
2021-09-27,20.86,21.235,20.5,20.885,7424.0
2021-09-28,21.105,21.105,20.42,20.64,11941.0
2021-09-29,20.965,20.975,20.405,20.84,17679.0
2021-09-30,21.23,21.23,20.19,20.55,26986.0
2021-10-01,20.455,20.895,20.29,20.84,11763.0
2021-10-04,20.64,21.01,19.76,20.28,18458.0
2021-10-05,20.185,20.755,19.895,20.245,9672.0
2021-10-06,20.175,21.27,19.78,21.01,30490.0
2021-10-07,21.195,21.195,20.5,20.62,16800.0
2021-10-08,20.72,21.2,20.63,21.2,15879.0
2021-10-12,20.905,21.37,20.57,21.37,17396.0
2021-10-13,20.99,21.7,20.99,21.7,24618.0
2021-10-14,21.695,21.94,21.51,21.94,25329.0
2021-10-15,22.045,22.045,21.625,22.01,16130.0
2021-10-18,21.94,22.43,21.695,22.43,17691.0
2021-10-19,22.65,22.815,21.98,22.815,23469.0
2021-10-20,22.8,23.5,22.59,22.63,37608.0
2021-10-21,22.975,22.975,21.98,22.16,5042.0
2021-10-22,21.905,22.455,21.895,22.08,2555.0
2021-10-25,22.2,22.2,21.5,21.585,5411.0
2021-10-26,21.63,21.87,21.515,21.825,1931.0
2021-10-27,21.605,22.335,21.535,22.305,11908.0
2021-10-28,22.735,23.165,22.23,23.08,16261.0
2021-10-29,22.99,22.99,21.87,22.115,11614.0
2021-11-01,22.095,22.325,21.745,22.035,2967.0
2021-11-02,22.235,22.375,21.77,21.87,6607.0
2021-11-03,23.13,23.13,21.585,21.77,10979.0
2021-11-04,22.56,22.56,21.545,21.63,10238.0
2021-11-05,22.64,22.64,21.305,21.405,11437.0
2021-11-08,21.395,21.405,20.86,21.115,73067.0
2021-11-09,21.165,21.5,20.975,21.5,5655.0
2021-11-10,21.35,21.455,20.975,21.445,11129.0
2021-11-11,21.825,21.955,21.08,21.815,1530.0
2021-11-12,21.815,21.815,21.195,21.2,11194.0
2021-11-15,21.255,21.65,21.14,21.545,3337.0
2021-11-16,21.93,21.93,21.07,21.3,9385.0
2021-11-17,21.64,21.64,21.325,21.37,17208.0
2021-11-18,21.605,21.605,21.325,21.41,13300.0
2021-11-19,21.58,21.58,21.29,21.37,17629.0
2021-11-22,21.42,21.44,21.29,21.375,3777.0
2021-11-23,21.375,21.375,21.06,21.07,26415.0
2021-11-24,21.085,21.325,21.07,21.28,11221.0
2021-11-25,21.115,21.265,21.115,21.195,900.0
2021-11-26,21.265,21.265,20.86,21.06,22169.0
2021-11-29,21.325,21.325,20.885,21.07,2110.0
2021-11-30,21.06,21.115,20.745,20.8,29848.0
2021-12-01,20.945,20.99,20.92,20.92,4100.0
2021-12-02,20.975,21.28,20.975,21.165,5932.0
2021-12-03,20.935,21.615,20.935,21.28,11658.0
2021-12-06,21.44,21.66,21.245,21.395,15429.0
2021-12-07,21.49,21.625,21.405,21.51,19325.0
2021-12-08,21.49,21.6,21.21,21.465,18907.0
2021-12-09,21.49,21.59,21.185,21.185,5365.0
2021-12-10,21.44,21.44,21.12,21.245,9245.0
2021-12-13,21.12,21.27,20.91,20.98,28755.0
2021-12-14,20.845,20.98,20.845,20.91,8206.0
2021-12-15,20.865,20.92,20.845,20.91,24682.0
2021-12-16,20.935,20.935,20.865,20.9,54378.0
2021-12-17,20.885,21.2,20.76,20.925,37974.0
2021-12-20,20.805,21.165,20.62,21.165,15250.0
2021-12-21,21.19,21.44,21.12,21.395,55013.0
2021-12-22,21.385,21.865,21.335,21.59,19732.0
2021-12-23,21.225,21.855,21.225,21.855,23055.0
2021-12-24,21.855,22.065,21.775,21.97,4141.0
2021-12-29,21.74,21.91,21.51,21.765,39287.0
2021-12-30,21.645,22.305,21.59,22.285,3412.0
2021-12-31,22.165,22.35,21.8,21.95,4471.0
2022-01-04,21.225,22.085,21.225,21.865,1429626.0
2022-01-05,22.05,22.445,21.645,22.13,24650.0
2022-01-06,22.085,22.13,21.81,22.085,17090.0
2022-01-07,22.1,22.295,21.865,22.175,17097.0
2022-01-10,22.165,22.175,21.67,22.175,38168.0
2022-01-11,22.165,22.175,22.005,22.11,28276.0
2022-01-12,22.175,22.2,22.085,22.13,28915.0
2022-01-13,22.085,22.175,21.715,21.935,11552.0
2022-01-14,22.19,22.2,21.775,22.2,23721.0
2022-01-17,22.19,22.19,21.98,22.085,6062.0
2022-01-18,22.075,22.085,21.95,22.04,4624.0
2022-01-19,22.075,22.1,21.835,22.03,24079.0
2022-01-20,22.19,22.2,21.36,21.81,28859.0
2022-01-21,22.175,22.175,21.075,21.395,33146.0
2022-01-24,21.335,21.335,20.045,20.945,23199.0
2022-01-25,21.74,21.74,20.82,21.555,34544.0
2022-01-26,21.43,22.06,21.025,21.42,23729.0
2022-01-27,22.19,22.19,20.76,21.45,17158.0
2022-01-28,21.44,21.645,20.98,21.645,7504.0
2022-01-31,21.555,22.175,21.37,22.175,27092.0
2022-02-01,22.19,22.19,21.325,22.085,13706.0
2022-02-02,22.085,22.085,21.81,22.085,16960.0
2022-02-03,22.18,22.18,21.475,22.145,17535.0
2022-02-04,21.925,21.985,21.645,21.88,7045.0
2022-02-07,21.59,21.88,21.0,21.88,14972.0
2022-02-08,22.085,22.175,21.8,22.145,14559.0
2022-02-09,22.085,22.085,21.865,22.085,18600.0
2022-02-10,22.015,22.05,21.475,21.59,14696.0
2022-02-11,21.59,21.645,20.955,21.21,35907.0
2022-02-14,21.28,21.785,21.2,21.34,15930.0
2022-02-15,21.225,21.555,20.98,21.34,22542.0
2022-02-16,21.42,21.42,21.07,21.36,20900.0
2022-02-17,21.35,21.35,21.025,21.13,19437.0
2022-02-18,21.5,21.685,21.22,21.685,19737.0
2022-02-22,21.66,21.9,21.2,21.615,13114.0
2022-02-23,21.88,21.88,21.035,21.28,34505.0
2022-02-24,21.28,21.28,19.875,20.315,56070.0
2022-02-25,20.75,20.75,19.93,20.355,33775.0
2022-02-28,20.31,20.355,19.93,20.105,23702.0
2022-03-01,19.875,20.125,19.48,19.54,32223.0
2022-03-02,19.71,20.205,19.53,19.54,71557.0
2022-03-03,19.54,19.94,19.54,19.785,18078.0
2022-03-04,19.775,19.775,19.3,19.345,21353.0
2022-03-07,19.49,19.49,18.565,18.715,31257.0
2022-03-08,18.705,19.205,18.33,18.775,24439.0
2022-03-09,18.91,19.3,18.685,19.0,47610.0
2022-03-10,19.095,19.78,18.66,19.16,33038.0
2022-03-11,18.99,19.21,18.865,18.945,12729.0
2022-03-14,19.24,19.505,18.84,19.195,37601.0
2022-03-15,19.25,19.25,18.565,18.81,12207.0
2022-03-16,18.965,19.445,18.465,19.41,24531.0
2022-03-17,19.415,19.87,19.39,19.71,19369.0
2022-03-18,19.95,20.35,19.685,19.925,18044.0
2022-03-21,19.665,20.2,19.665,19.87,8078.0
2022-03-22,19.94,20.065,19.3,19.3,15285.0
2022-03-23,19.445,19.575,19.0,19.4,9831.0
2022-03-24,19.88,19.88,19.345,19.665,34270.0
2022-03-25,19.65,20.05,19.13,19.31,14437.0
2022-03-28,19.095,19.765,19.095,19.49,18167.0
2022-03-29,19.37,20.46,19.37,20.325,26111.0
2022-03-30,20.465,20.465,19.765,20.11,20708.0
2022-03-31,20.325,20.395,19.755,19.835,9315.0
2022-04-01,19.845,19.845,19.01,19.265,21060.0
2022-04-04,19.505,19.515,19.05,19.14,6385.0
2022-04-05,19.665,19.665,18.875,18.93,14984.0
2022-04-06,19.55,19.55,18.82,19.06,20048.0
2022-04-07,18.83,19.105,18.82,18.89,9486.0
2022-04-08,18.93,19.25,18.93,19.185,14529.0
2022-04-11,18.97,19.535,18.91,18.965,6261.0
2022-04-12,19.37,19.37,18.49,18.635,18695.0
2022-04-13,18.44,18.765,18.44,18.705,4119.0
2022-04-14,18.705,19.535,18.465,18.475,20975.0
2022-04-18,18.685,19.095,18.24,18.475,14942.0
2022-04-19,17.85,18.685,17.85,18.52,8271.0
2022-04-20,18.685,18.775,18.02,18.04,27765.0
2022-04-21,18.2,18.305,17.875,17.96,22644.0
2022-04-22,18.16,18.235,17.96,18.18,8368.0
2022-04-25,18.135,18.135,17.795,17.885,19292.0
2022-04-26,17.875,17.875,17.185,17.405,20973.0
2022-04-27,17.37,17.61,17.2,17.565,14930.0
2022-04-28,17.565,17.665,17.485,17.505,20658.0
2022-04-29,17.55,17.635,17.435,17.44,26270.0
2022-05-02,17.565,17.565,17.015,17.3,13136.0
2022-05-03,17.345,17.35,16.95,17.15,23229.0
2022-05-04,17.21,17.36,16.8,16.91,35416.0
2022-05-05,16.82,16.98,16.625,16.63,37267.0
2022-05-06,16.57,16.775,16.185,16.64,32490.0
2022-05-09,16.63,16.64,15.94,15.975,22044.0
2022-05-10,15.92,16.175,15.305,15.83,16760.0
2022-05-11,15.82,15.885,15.44,15.565,84123.0
2022-05-12,15.42,15.565,14.53,14.675,64802.0
2022-05-13,15.225,15.395,15.065,15.215,77038.0
2022-05-16,15.055,15.34,14.23,14.4,181444.0
2022-05-17,14.46,15.385,14.4,15.215,179215.0
2022-05-18,15.05,15.35,14.61,14.745,38174.0
2022-05-19,14.77,15.11,14.53,14.78,181140.0
2022-05-20,14.815,14.905,14.29,14.85,64176.0
2022-05-24,14.85,14.85,14.29,14.32,25685.0
2022-05-25,14.325,14.71,14.29,14.495,66453.0
2022-05-26,14.415,15.215,14.415,14.995,100766.0
2022-05-27,15.055,15.37,15.055,15.19,61075.0
2022-05-30,15.315,15.68,15.315,15.68,17716.0
2022-05-31,15.575,15.575,15.21,15.45,21166.0
2022-06-01,15.475,15.475,15.03,15.13,7663.0
2022-06-02,15.295,15.34,15.01,15.27,23603.0
2022-06-03,15.27,15.295,14.905,14.94,30248.0
2022-06-06,15.015,15.125,14.55,14.55,38939.0
2022-06-07,14.56,14.61,14.28,14.38,41051.0
2022-06-08,14.38,14.83,14.335,14.8,34173.0
2022-06-09,14.745,14.945,14.53,14.945,32808.0
2022-06-10,15.045,15.045,14.38,14.565,30375.0
2022-06-13,14.515,14.515,14.09,14.29,40968.0
2022-06-14,14.425,14.425,13.885,14.12,22410.0
2022-06-15,14.37,14.37,13.895,14.18,76965.0
2022-06-16,14.255,14.26,13.22,13.48,48425.0
2022-06-17,13.48,13.91,13.125,13.725,67699.0
2022-06-20,13.885,14.475,13.48,13.885,114807.0
2022-06-21,14.26,14.91,13.94,14.335,39408.0
2022-06-22,14.335,14.655,14.15,14.235,31757.0
2022-06-23,14.21,14.695,14.155,14.61,60647.0
2022-06-24,14.65,15.035,14.45,14.955,30930.0
2022-06-27,14.945,15.15,14.83,14.875,51192.0
2022-06-28,14.855,15.0,14.235,14.39,52521.0
2022-06-29,14.38,14.97,14.165,14.97,32248.0
2022-06-30,14.955,14.955,14.035,14.135,30110.0
2022-07-04,14.155,14.81,13.93,14.81,9961.0
2022-07-05,14.765,14.775,13.635,13.93,34608.0
2022-07-06,14.345,14.345,13.64,13.99,44477.0
2022-07-07,13.93,14.515,13.93,14.505,27295.0
2022-07-08,14.755,14.755,14.215,14.62,9283.0
2022-07-11,14.82,14.82,14.02,14.305,9613.0
2022-07-12,14.08,14.225,13.795,14.21,10553.0
2022-07-13,14.1,14.435,13.635,14.435,8007.0
2022-07-14,14.35,14.36,13.59,14.08,19787.0
2022-07-15,14.325,14.335,13.505,13.505,31399.0
2022-07-18,13.625,14.245,13.515,14.245,43579.0
2022-07-19,14.255,14.695,14.255,14.655,16280.0
2022-07-20,14.64,14.8,14.435,14.665,20168.0
2022-07-21,15.135,15.135,14.53,14.835,2280.0
2022-07-22,15.105,15.105,14.575,15.08,11856.0
2022-07-25,15.14,15.36,14.435,14.955,27662.0
2022-07-26,15.26,15.26,14.565,14.72,8842.0
2022-07-27,14.875,14.875,14.47,14.595,14224.0
2022-07-28,14.685,14.865,14.515,14.63,29131.0
2022-07-29,14.74,15.675,14.685,15.01,60887.0
2022-08-02,15.15,15.185,14.8,14.91,22800.0
2022-08-03,14.91,15.01,14.83,14.945,9649.0
2022-08-04,15.27,15.27,14.56,14.935,21920.0
2022-08-05,14.64,14.83,14.475,14.83,34295.0
2022-08-08,14.83,14.965,14.675,14.82,7025.0
2022-08-09,15.01,15.01,14.28,14.965,105075.0
2022-08-10,15.16,16.265,14.83,16.265,27424.0
2022-08-11,16.34,17.155,16.175,17.075,75841.0
2022-08-12,17.075,17.075,15.95,16.34,23479.0
2022-08-15,16.185,16.49,15.72,15.72,16056.0
2022-08-16,15.995,16.56,15.735,16.56,24470.0
2022-08-17,16.84,16.84,16.105,16.385,17494.0
2022-08-18,16.42,16.42,15.955,16.15,21940.0
2022-08-19,16.23,16.4,16.05,16.345,14968.0
2022-08-22,16.205,16.32,15.81,16.195,39786.0
2022-08-23,16.095,16.31,16.025,16.16,15761.0
2022-08-24,16.25,16.275,15.995,16.085,9670.0
2022-08-25,16.07,16.285,15.835,16.165,20861.0
2022-08-26,16.165,16.275,15.51,15.8,21611.0
2022-08-29,15.455,15.71,15.315,15.675,15514.0
2022-08-30,15.745,15.745,15.26,15.385,11664.0
2022-08-31,15.72,15.935,15.455,15.755,15511.0
2022-09-01,15.295,15.665,15.06,15.305,15354.0
2022-09-02,15.645,15.8,15.34,15.495,11406.0
2022-09-06,15.44,16.03,15.22,15.885,31867.0
2022-09-07,15.785,16.51,15.64,16.145,26829.0
2022-09-08,16.155,16.72,16.155,16.6,8313.0
2022-09-09,16.68,17.145,16.065,16.065,22093.0
2022-09-12,16.11,16.68,16.11,16.525,19434.0
2022-09-13,16.77,16.78,15.875,16.3,35051.0
2022-09-14,16.13,16.155,15.44,15.51,20519.0
2022-09-15,15.8,15.875,15.15,15.35,10172.0
2022-09-16,15.01,15.875,14.86,15.875,22113.0
2022-09-19,15.83,15.845,15.24,15.285,7449.0
2022-09-20,15.545,15.545,14.865,14.965,10455.0
2022-09-21,15.02,15.15,14.43,14.45,8331.0
2022-09-22,14.285,14.74,14.285,14.65,15680.0
2022-09-23,14.585,14.65,14.285,14.56,25795.0
2022-09-26,14.515,14.765,14.295,14.34,11898.0
2022-09-27,14.73,14.73,14.515,14.67,4488.0
2022-09-28,14.93,15.21,14.485,14.66,7798.0
2022-09-29,15.065,15.065,13.74,14.595,24080.0
2022-09-30,14.53,14.65,14.095,14.515,49295.0
2022-10-03,14.92,14.92,14.36,14.72,28087.0
2022-10-04,14.775,15.25,14.775,14.96,11166.0
2022-10-05,15.63,15.64,15.14,15.45,53167.0
2022-10-06,15.6,15.6,14.985,15.545,9946.0
2022-10-07,15.575,15.72,14.82,15.02,45382.0
2022-10-11,15.06,15.475,14.875,14.995,101083.0
2022-10-12,14.965,15.5,14.965,15.5,6236.0
2022-10-13,15.42,15.84,15.11,15.695,11880.0
2022-10-14,15.83,15.935,15.295,15.45,13045.0
2022-10-17,15.165,15.645,15.15,15.375,2058.0
2022-10-18,15.645,15.645,15.3,15.3,3381.0
2022-10-19,15.21,15.41,15.11,15.185,8097.0
2022-10-20,15.31,15.31,15.02,15.15,5058.0
2022-10-21,15.265,15.54,15.14,15.44,6541.0
2022-10-24,15.355,15.83,15.355,15.7,4137.0
2022-10-25,15.64,15.935,15.64,15.785,1829.0
2022-10-26,15.845,15.845,15.265,15.6,7124.0
2022-10-27,15.465,15.53,15.01,15.01,12310.0
2022-10-28,15.14,15.33,15.02,15.265,7592.0
2022-10-31,15.105,15.465,15.085,15.465,10157.0
2022-11-01,15.685,15.72,15.5,15.72,5400.0
2022-11-02,15.51,15.89,15.4,15.42,4924.0
2022-11-03,15.34,15.61,14.965,15.25,23209.0
2022-11-04,15.42,15.655,15.185,15.455,2380.0
2022-11-07,15.62,15.62,15.265,15.545,11584.0
2022-11-08,15.545,15.955,15.415,15.955,13015.0
2022-11-09,15.955,16.545,15.555,16.325,12088.0
2022-11-10,16.12,17.235,16.12,16.7,37341.0
2022-11-11,16.555,16.555,15.21,15.33,68877.0
2022-11-14,15.485,15.485,14.515,14.515,44326.0
2022-11-15,14.575,15.01,14.54,14.62,10278.0
2022-11-16,14.76,14.76,14.585,14.67,7963.0
2022-11-17,14.56,14.57,14.325,14.52,20700.0
2022-11-18,14.515,14.705,14.275,14.515,25330.0
2022-11-21,14.575,14.905,14.485,14.83,5686.0
2022-11-22,15.3,15.45,14.84,14.895,15826.0
2022-11-23,14.895,14.965,14.65,14.705,15934.0
2022-11-24,14.96,14.965,14.705,14.85,22863.0
2022-11-25,14.73,14.965,14.715,14.75,12760.0
2022-11-28,14.875,14.875,14.575,14.73,12923.0
2022-11-29,14.85,14.875,14.66,14.85,23559.0
2022-11-30,14.83,14.875,14.805,14.875,16939.0
2022-12-01,14.65,15.375,14.605,14.65,25561.0
2022-12-02,14.605,15.15,14.52,14.74,24478.0
2022-12-05,14.74,14.93,14.67,14.86,10889.0
2022-12-06,14.93,14.965,14.74,14.895,12064.0
2022-12-07,14.83,14.94,14.785,14.82,8112.0
2022-12-08,14.985,15.51,14.975,15.105,12327.0
2022-12-09,15.105,15.305,15.015,15.18,7193.0
2022-12-12,15.315,15.47,14.93,14.95,21358.0
2022-12-13,15.17,15.245,14.915,15.16,21629.0
2022-12-14,15.25,15.25,14.95,14.995,16271.0
2022-12-15,15.115,15.115,14.885,14.96,12138.0
2022-12-16,14.975,15.015,14.95,15.015,24849.0
2022-12-19,15.015,15.015,14.885,14.92,16129.0
2022-12-20,14.96,15.005,14.775,14.775,19561.0
2022-12-21,14.885,15.025,14.71,14.795,5102.0
2022-12-22,14.74,14.885,14.655,14.805,8170.0
2022-12-23,14.755,15.05,14.685,15.05,6292.0
2022-12-28,14.93,14.93,14.575,14.86,25594.0
2022-12-29,14.86,15.315,14.73,15.3,7013.0
2022-12-30,15.125,15.795,15.115,15.745,9830.0
2023-01-03,15.7,15.8,15.5,15.73,22973.0
2023-01-04,15.795,15.795,15.215,15.445,18408.0
2023-01-05,16.58,16.58,15.49,15.49,36881.0
2023-01-06,15.4,15.62,15.18,15.52,10890.0
2023-01-09,15.125,16.315,15.125,15.875,7582.0
2023-01-10,15.875,15.875,15.74,15.83,3380.0
2023-01-11,15.38,15.895,15.38,15.775,3815.0
2023-01-12,15.41,15.875,15.4,15.765,3197.0
2023-01-13,15.94,15.985,15.74,15.965,40589.0
2023-01-16,16.25,16.26,16.005,16.16,10500.0
2023-01-17,16.175,17.22,16.16,17.075,16623.0
2023-01-18,17.085,17.085,16.075,16.075,8856.0
2023-01-19,16.15,16.45,15.61,15.94,10242.0
2023-01-20,16.17,16.17,15.655,16.095,17528.0
2023-01-23,16.095,16.545,15.72,16.48,4508.0
2023-01-24,16.215,16.72,16.15,16.58,8686.0
2023-01-25,16.58,16.855,16.45,16.68,10350.0
2023-01-26,16.835,16.835,16.46,16.59,16076.0
2023-01-27,16.845,16.845,16.395,16.49,6770.0
2023-01-30,16.36,16.82,16.36,16.635,7685.0
2023-01-31,16.79,17.23,16.36,17.22,8154.0
2023-02-01,16.665,17.395,16.665,17.34,7888.0
2023-02-02,17.405,17.69,17.14,17.405,8899.0
2023-02-03,17.26,17.68,16.945,17.635,9309.0
2023-02-06,17.405,17.405,16.505,16.975,6514.0
2023-02-07,16.955,17.385,16.545,16.995,6450.0
2023-02-08,17.395,17.395,16.45,17.175,5976.0
2023-02-09,17.36,17.555,17.12,17.22,19682.0
2023-02-10,17.425,18.485,17.425,18.195,60033.0
2023-02-13,18.175,18.795,17.7,18.13,112487.0
2023-02-14,18.13,18.76,17.975,18.605,18869.0
2023-02-15,18.505,18.98,18.495,18.77,19609.0
2023-02-16,18.835,18.835,17.835,17.955,20911.0
2023-02-17,18.23,18.54,17.755,18.46,15146.0
2023-02-21,18.31,18.78,17.89,18.275,18768.0
2023-02-22,18.375,18.685,18.14,18.155,32886.0
2023-02-23,18.22,18.32,18.045,18.045,20307.0
2023-02-24,17.975,18.32,17.87,17.9,21519.0
2023-02-27,18.255,18.275,17.065,17.65,18613.0
2023-02-28,17.745,18.295,17.27,17.91,144850.0
2023-03-01,18.145,18.32,18.035,18.255,32673.0
2023-03-02,18.055,18.17,17.64,17.81,8458.0
2023-03-03,17.91,18.105,17.55,17.92,6922.0
2023-03-06,17.9,18.475,17.9,18.37,18898.0
2023-03-07,18.38,18.465,18.17,18.355,59412.0
2023-03-08,18.38,18.465,18.13,18.215,2678.0
2023-03-09,18.12,18.15,17.415,17.52,8839.0
2023-03-10,17.56,17.56,16.995,17.07,14213.0
2023-03-13,16.635,17.16,16.635,16.83,3240.0
2023-03-14,17.07,17.09,16.55,16.72,9808.0
2023-03-15,16.83,17.29,16.33,16.745,23709.0
2023-03-16,16.735,16.885,16.58,16.84,13621.0
2023-03-17,17.08,17.08,16.175,16.175,14831.0
2023-03-20,16.245,16.43,16.145,16.415,6748.0
2023-03-21,16.285,17.05,16.285,16.69,6023.0
2023-03-22,17.09,17.09,16.255,16.31,7520.0
2023-03-23,16.21,16.46,16.175,16.175,4386.0
2023-03-24,16.21,16.385,16.175,16.32,2662.0
2023-03-27,16.2,16.275,16.19,16.275,2889.0
2023-03-28,16.255,16.255,15.72,15.72,31803.0
2023-03-29,15.925,15.925,15.75,15.83,4816.0
2023-03-30,15.915,15.935,15.795,15.85,40215.0
2023-03-31,15.805,15.96,15.805,15.96,22605.0
2023-04-03,15.885,15.97,15.885,15.97,13489.0
2023-04-04,15.96,15.96,15.675,15.815,19257.0
2023-04-05,15.775,15.885,15.7,15.885,17356.0
2023-04-06,15.72,15.905,15.635,15.655,6645.0
2023-04-10,15.655,15.815,15.655,15.815,29590.0
2023-04-11,15.805,16.415,15.805,16.175,17742.0
2023-04-12,16.31,16.31,15.82,15.905,3885.0
2023-04-13,15.98,15.98,15.7,15.82,8014.0
2023-04-14,15.74,16.2,15.74,15.895,5572.0
2023-04-17,15.94,16.44,15.925,16.375,6718.0
2023-04-18,16.44,16.79,16.36,16.625,12152.0
2023-04-19,17.335,17.335,16.625,17.17,20086.0
2023-04-20,17.095,17.78,17.095,17.4,9329.0
2023-04-21,17.605,17.605,16.855,16.855,8465.0
2023-04-24,17.015,17.04,16.69,16.985,4156.0
2023-04-25,16.95,16.95,16.375,16.625,5881.0
2023-04-26,16.395,17.255,16.34,16.975,3101.0
2023-04-27,17.03,17.16,16.95,17.025,5608.0
2023-04-28,17.715,17.995,17.135,17.875,16993.0
2023-05-01,16.7,17.875,16.69,17.55,12994.0
2023-05-02,17.78,18.14,17.78,18.03,21633.0
2023-05-03,18.01,18.215,18.01,18.01,10742.0
2023-05-04,18.475,20.92,18.475,20.265,145085.0
2023-05-05,20.44,22.11,20.34,22.03,89022.0
2023-05-08,21.68,22.02,21.565,21.77,39589.0
2023-05-09,21.715,21.715,20.615,20.8,15555.0
2023-05-10,20.92,20.92,20.605,20.8,5783.0
2023-05-11,20.55,20.645,19.035,19.055,29791.0
2023-05-12,19.36,19.395,19.01,19.01,26591.0
2023-05-15,19.395,19.82,18.935,19.69,24319.0
2023-05-16,19.57,19.57,18.85,18.98,25138.0
2023-05-17,18.78,19.395,18.78,19.395,70704.0
2023-05-18,19.35,19.59,19.23,19.51,12771.0
2023-05-19,19.195,19.51,18.99,19.285,5158.0
2023-05-23,18.935,19.14,18.74,18.935,7785.0
2023-05-24,18.64,19.415,18.64,19.145,17520.0
2023-05-25,18.715,19.145,18.715,18.74,4862.0
2023-05-26,18.6,19.395,18.595,18.99,17056.0
2023-05-29,18.99,19.21,18.86,18.86,4232.0
2023-05-30,18.52,19.175,18.52,19.035,4374.0
2023-05-31,18.705,19.395,18.705,19.33,20054.0
2023-06-01,19.065,19.395,19.065,19.395,36813.0
2023-06-02,19.315,19.765,19.315,19.63,16034.0
2023-06-05,19.645,20.18,19.635,19.93,13518.0
2023-06-06,19.87,20.015,19.33,19.765,32859.0
2023-06-07,19.945,19.945,19.745,19.795,15661.0
2023-06-08,19.82,19.83,19.355,19.365,10195.0
2023-06-09,19.74,19.745,19.33,19.625,19356.0
2023-06-12,19.545,20.01,19.485,20.0,16386.0
2023-06-13,20.01,20.435,19.675,19.915,12471.0
2023-06-14,19.665,19.87,19.665,19.82,6446.0
2023-06-15,19.815,19.97,19.615,19.745,26825.0
2023-06-16,20.415,20.415,19.755,20.015,18600.0
2023-06-19,20.12,20.12,19.275,19.69,4540.0
2023-06-20,18.955,19.43,18.955,19.395,14271.0
2023-06-21,19.02,19.395,18.91,19.07,12235.0
2023-06-22,18.74,19.355,18.74,19.075,14139.0
2023-06-23,18.91,19.005,18.835,18.985,13271.0
2023-06-26,18.78,19.01,18.74,18.855,9958.0
2023-06-27,18.91,19.29,18.77,19.17,12464.0
2023-06-28,19.16,19.925,18.965,19.925,17810.0
2023-06-29,19.33,19.99,19.32,19.99,7169.0
2023-06-30,19.655,20.425,19.655,20.425,10514.0
2023-07-04,20.415,20.415,19.395,19.935,2219.0
2023-07-05,19.675,20.4,19.56,20.215,8964.0
2023-07-06,20.465,20.465,19.83,20.27,19791.0
2023-07-07,20.13,20.205,19.58,19.82,13623.0
2023-07-10,20.015,20.425,19.68,20.425,13083.0
2023-07-11,20.1,20.195,19.505,20.165,7402.0
2023-07-12,20.25,20.26,19.755,19.795,9038.0
2023-07-13,20.14,20.15,19.515,20.055,7935.0
2023-07-14,20.185,20.36,19.755,20.25,19731.0
2023-07-17,20.35,20.35,19.785,19.82,19697.0
2023-07-18,19.87,19.87,19.6,19.87,17529.0
2023-07-19,19.57,20.165,19.56,20.135,10284.0
2023-07-20,20.01,20.01,19.765,19.97,459.0
2023-07-21,20.085,20.415,20.01,20.24,6872.0
2023-07-24,20.37,20.475,20.24,20.475,10406.0
2023-07-25,20.705,20.705,19.815,20.25,17102.0
2023-07-26,20.215,20.745,20.215,20.745,1000.0
2023-07-27,20.555,20.605,20.14,20.54,3700.0
2023-07-28,20.11,20.27,19.84,19.98,7908.0
2023-07-31,19.745,20.67,19.745,20.67,11398.0
2023-08-01,20.25,20.695,20.25,20.605,7807.0
2023-08-02,20.475,20.615,20.155,20.155,14700.0
2023-08-03,20.295,20.305,20.13,20.23,6469.0
2023-08-04,20.23,20.23,19.085,19.74,8369.0
2023-08-08,19.2,19.74,19.2,19.69,11754.0
2023-08-09,19.29,19.69,18.61,18.62,7920.0
2023-08-10,18.63,18.985,18.425,18.48,7588.0
2023-08-11,18.705,18.715,18.335,18.435,8127.0
2023-08-14,18.445,18.445,17.68,17.69,14244.0
2023-08-15,17.72,17.72,17.215,17.375,27132.0
2023-08-16,17.32,17.56,17.29,17.385,11647.0
2023-08-17,17.3,17.45,17.265,17.335,16356.0
2023-08-18,17.215,17.385,17.215,17.225,5870.0
2023-08-21,17.095,17.73,17.085,17.525,10316.0
2023-08-22,18.09,18.09,17.28,17.68,5891.0
2023-08-23,17.68,17.765,17.265,17.4,6111.0
2023-08-24,17.45,17.485,17.235,17.45,5377.0
2023-08-25,17.68,17.68,17.265,17.265,4504.0
2023-08-28,17.645,17.85,17.475,17.6,15865.0
2023-08-29,17.535,17.765,17.45,17.55,11113.0
2023-08-30,17.68,17.98,17.44,17.46,22573.0
2023-08-31,17.67,18.155,17.27,17.68,76554.0
2023-09-01,17.625,17.775,17.625,17.68,4922.0
2023-09-05,17.345,17.68,17.29,17.4,7780.0
2023-09-06,17.685,18.13,17.62,18.13,79778.0
2023-09-07,17.79,18.23,17.47,18.23,12514.0
2023-09-08,17.885,18.29,17.575,17.715,18462.0
2023-09-11,18.295,18.295,17.64,17.97,11191.0
2023-09-12,18.145,19.0,18.145,18.475,15597.0
2023-09-13,18.7,18.84,18.295,18.635,11934.0
2023-09-14,18.87,18.955,18.315,18.42,7281.0
2023-09-15,18.355,18.755,17.725,17.725,23417.0
2023-09-18,17.995,18.165,17.83,17.865,10526.0
2023-09-19,18.025,18.025,17.65,17.67,2421.0
2023-09-20,17.66,17.95,17.65,17.92,9835.0
2023-09-21,17.64,17.77,17.64,17.67,8430.0
2023-09-22,17.82,18.035,17.695,18.035,3755.0
2023-09-25,18.08,18.09,17.545,17.93,17524.0
2023-09-26,17.595,18.355,17.585,18.165,12952.0
2023-09-27,17.845,18.035,17.62,17.96,12818.0
2023-09-28,17.63,18.015,17.415,17.415,5746.0
2023-09-29,17.445,17.82,17.17,17.285,18096.0
2023-10-02,17.18,17.95,17.18,17.92,4003.0
2023-10-03,17.78,18.58,17.455,18.355,29145.0
2023-10-04,18.345,19.085,18.22,18.84,23434.0
2023-10-05,18.325,18.605,17.77,17.79,14728.0
2023-10-06,18.015,18.52,17.835,18.14,13561.0
2023-10-10,19.085,19.15,17.62,17.745,15433.0
2023-10-11,17.695,18.12,17.535,17.545,20812.0
2023-10-12,17.36,17.64,17.17,17.375,5841.0
2023-10-13,16.89,17.31,16.89,16.935,9701.0
2023-10-16,16.9,17.34,16.9,17.15,4215.0
2023-10-17,17.15,17.255,16.795,16.89,6399.0
2023-10-18,16.985,17.425,16.75,16.835,15788.0
2023-10-19,16.9,16.9,16.695,16.72,10406.0
2023-10-20,16.655,16.895,16.655,16.7,6697.0
2023-10-23,16.71,16.73,16.515,16.515,21469.0
2023-10-24,17.63,17.64,16.44,16.485,5546.0
2023-10-25,16.6,16.665,16.42,16.495,17018.0
2023-10-26,16.42,16.635,16.42,16.635,3714.0
2023-10-27,16.87,16.87,16.36,16.59,4345.0
2023-10-30,16.615,16.77,16.43,16.43,10610.0
2023-10-31,16.88,16.88,15.865,15.905,16407.0
2023-11-01,15.755,15.94,15.445,15.54,20728.0
2023-11-02,15.79,16.315,15.79,15.81,19394.0
2023-11-03,15.775,16.215,15.48,15.895,23156.0
2023-11-06,16.045,16.88,16.035,16.795,9518.0
2023-11-07,16.55,17.375,16.54,17.375,8481.0
2023-11-08,17.16,18.185,17.16,17.455,16129.0
2023-11-09,17.425,17.595,16.89,16.89,16702.0
2023-11-10,16.825,16.825,16.195,16.525,15643.0
2023-11-13,16.355,16.825,16.26,16.29,9119.0
2023-11-14,16.29,16.74,16.29,16.665,6789.0
2023-11-15,16.76,17.03,16.75,17.0,10500.0
2023-11-16,17.125,17.125,16.825,16.955,5202.0
2023-11-17,17.0,17.49,16.965,17.375,15936.0
2023-11-20,17.19,17.65,17.17,17.225,12067.0
2023-11-21,17.265,17.265,16.75,16.925,5536.0
2023-11-22,17.32,17.32,16.71,16.955,1688.0
2023-11-23,17.16,17.16,16.655,16.665,3824.0
2023-11-24,16.665,16.925,16.465,16.925,6505.0
2023-11-27,16.635,16.89,16.505,16.785,5902.0
2023-11-28,16.805,17.265,16.665,17.105,9268.0
2023-11-29,16.9,16.955,16.835,16.89,9672.0
2023-11-30,16.945,16.945,16.54,16.89,16219.0
2023-12-01,16.87,17.285,16.87,17.285,6455.0
2023-12-04,17.285,17.695,17.18,17.19,15555.0
2023-12-05,17.535,17.66,17.07,17.595,7756.0
2023-12-06,17.705,17.96,17.685,17.715,3985.0
2023-12-07,18.085,18.095,17.725,18.055,5809.0
2023-12-08,18.075,18.075,17.79,17.98,9194.0
2023-12-11,18.095,18.095,17.525,17.755,2308.0
2023-12-12,17.62,17.735,17.05,17.12,11085.0
2023-12-13,17.395,17.755,17.06,17.62,12000.0
2023-12-14,17.945,18.295,17.585,17.83,10204.0
2023-12-15,17.765,17.765,17.11,17.25,4163.0
2023-12-18,17.375,17.855,17.165,17.335,12212.0
2023-12-19,17.43,17.98,17.335,17.725,13678.0
2023-12-20,17.855,18.475,17.745,17.745,8171.0
2023-12-21,18.0,18.19,17.715,17.97,7189.0
2023-12-22,18.095,18.19,17.97,18.065,5597.0
2023-12-27,18.18,18.405,17.99,17.99,2489.0
2023-12-28,17.79,18.075,17.525,17.525,7656.0
2023-12-29,17.3,17.575,17.205,17.205,8751.0
2024-01-02,17.48,18.035,17.29,17.865,13047.0
2024-01-03,18.0,18.13,17.905,18.085,5396.0
2024-01-04,18.465,18.475,18.225,18.31,11046.0
2024-01-05,18.475,18.54,18.095,18.095,8720.0
2024-01-08,17.99,18.57,17.98,18.475,10767.0
2024-01-09,18.445,18.655,18.235,18.475,13295.0
2024-01-10,18.475,18.605,18.21,18.475,5577.0
2024-01-11,18.405,18.595,18.32,18.425,2270.0
2024-01-12,18.415,18.415,17.77,18.35,823.0
2024-01-15,18.21,18.225,18.0,18.0,408.0
2024-01-16,18.225,18.665,18.14,18.53,4447.0
2024-01-17,18.37,18.475,18.18,18.18,3119.0
2024-01-18,18.15,18.295,18.01,18.01,229.0
2024-01-19,18.39,18.39,18.095,18.24,2541.0
2024-01-22,18.13,18.445,18.01,18.2,42813.0
2024-01-23,18.455,18.935,18.35,18.86,8019.0
2024-01-24,18.795,19.345,18.795,19.195,4591.0
2024-01-25,19.305,19.305,18.295,18.295,3741.0
2024-01-26,18.34,18.36,18.125,18.16,7732.0
2024-01-29,19.4,20.18,19.08,19.97,62569.0
2024-01-30,20.395,20.405,19.705,20.075,17896.0
2024-01-31,20.3,20.395,19.75,20.16,12981.0
2024-02-01,20.37,20.49,19.78,20.29,5538.0
2024-02-02,20.5,20.51,20.015,20.375,5010.0
2024-02-05,20.33,20.33,19.725,19.725,9201.0
2024-02-06,19.865,20.0,19.515,19.885,7935.0
2024-02-07,19.885,19.885,19.05,19.27,5520.0
2024-02-08,19.875,19.875,19.1,19.1,2063.0
2024-02-09,19.42,19.555,18.985,19.355,2409.0
2024-02-12,19.845,19.855,19.21,19.42,3898.0
2024-02-13,19.39,19.39,18.965,19.07,3823.0
2024-02-14,19.4,19.42,19.1,19.42,3094.0
2024-02-15,19.545,19.715,19.335,19.6,5193.0
2024-02-16,19.59,19.6,19.325,19.325,2609.0
2024-02-20,19.45,19.77,19.22,19.565,7404.0
2024-02-21,19.655,20.285,19.59,20.0,16505.0
2024-02-22,20.245,20.255,19.75,19.865,7491.0
2024-02-23,19.99,19.99,19.845,19.96,12527.0
2024-02-26,19.96,20.085,19.845,19.915,9356.0
2024-02-27,19.505,21.115,19.495,21.095,33918.0
2024-02-28,21.165,21.305,20.84,21.295,9987.0
2024-02-29,21.305,21.695,19.98,21.135,18860.0
2024-03-01,21.185,21.315,20.985,21.02,14020.0
2024-03-04,20.9,21.08,20.425,21.08,4978.0
2024-03-05,21.165,21.165,20.645,20.84,13417.0
2024-03-06,21.04,21.04,20.735,20.765,9971.0
2024-03-07,20.755,21.05,20.745,21.05,5823.0
2024-03-08,20.755,21.125,20.755,21.02,10169.0
2024-03-11,20.805,21.115,20.625,20.67,5475.0
2024-03-12,20.795,21.01,20.255,20.88,7824.0
2024-03-13,20.84,21.485,20.735,21.475,17081.0
2024-03-14,21.695,21.695,20.91,21.475,6980.0
2024-03-15,21.685,21.685,21.125,21.165,24673.0
2024-03-18,21.125,21.685,20.67,21.04,11271.0
2024-03-19,21.09,21.38,20.565,21.24,3573.0
2024-03-20,21.05,21.695,20.965,21.55,14979.0
2024-03-21,21.6,22.11,21.59,21.75,20258.0
2024-03-22,21.79,22.025,21.79,21.93,6735.0
2024-03-25,21.885,22.015,21.315,21.345,11331.0
2024-03-26,21.04,21.81,21.04,21.55,14530.0
2024-03-27,21.78,21.78,20.845,21.685,14555.0
2024-03-28,21.94,21.94,21.39,21.57,10069.0
2024-04-01,21.625,21.685,21.215,21.455,6658.0
2024-04-02,20.445,21.475,20.445,21.285,10982.0
2024-04-03,21.475,21.485,21.15,21.4,4404.0
2024-04-04,21.99,22.065,20.98,21.035,16610.0
2024-04-05,21.055,21.295,21.055,21.205,9789.0
2024-04-08,20.73,21.685,20.72,21.295,9546.0
2024-04-09,21.435,21.505,21.085,21.085,27393.0
2024-04-10,21.025,21.475,20.7,20.825,7964.0
2024-04-11,20.645,21.015,20.645,20.72,24523.0
2024-04-12,20.995,20.995,20.54,20.54,5406.0
2024-04-15,20.885,21.005,20.53,20.675,8394.0
2024-04-16,20.625,21.005,20.435,21.005,5053.0
2024-04-17,20.98,20.995,20.32,20.455,19444.0
2024-04-18,20.52,20.575,20.155,20.385,21252.0
2024-04-19,20.46,20.53,20.155,20.155,20941.0
2024-04-22,20.52,20.53,19.43,19.43,32615.0
2024-04-23,19.545,20.04,19.355,19.9,26510.0
2024-04-24,19.995,20.52,19.995,20.33,11078.0
2024-04-25,20.215,21.715,20.145,21.505,52402.0
2024-04-26,21.855,21.865,21.425,21.625,13845.0
2024-04-29,21.835,21.845,21.1,21.685,13684.0
2024-04-30,21.715,21.83,21.4,21.645,20402.0
2024-05-01,21.61,21.62,20.655,20.74,53915.0
2024-05-02,20.655,21.015,20.655,20.92,8592.0
2024-05-03,21.085,21.455,20.77,20.93,2468.0
2024-05-06,20.865,20.98,20.585,20.625,14937.0
2024-05-07,20.91,21.41,20.885,21.205,9863.0
2024-05-08,21.82,21.82,20.93,21.485,20104.0
2024-05-09,21.665,21.675,21.35,21.57,11051.0
2024-05-10,21.73,21.82,20.9,20.995,13781.0
2024-05-13,20.92,21.295,20.92,21.17,11416.0
2024-05-14,21.025,21.455,20.855,21.205,41098.0
2024-05-15,21.205,21.73,21.125,21.53,23005.0
2024-05-16,21.205,21.57,21.085,21.085,14677.0
2024-05-17,21.475,21.485,21.18,21.425,8245.0
2024-05-21,21.465,21.57,21.33,21.435,9355.0
2024-05-22,21.62,21.62,21.285,21.39,12155.0
2024-05-23,21.62,21.62,21.225,21.295,19816.0
2024-05-24,21.215,21.55,21.205,21.485,9019.0
2024-05-27,21.39,21.53,21.34,21.485,8586.0
2024-05-28,21.235,21.53,20.855,20.865,16323.0
2024-05-29,20.9,21.515,20.73,21.085,12674.0
2024-05-30,21.005,21.095,20.89,21.075,14955.0
2024-05-31,21.35,21.52,20.865,20.865,13624.0
2024-06-03,21.205,21.285,21.055,21.15,12408.0
2024-06-04,21.245,21.245,21.055,21.18,3433.0
2024-06-05,21.095,21.4,20.9,21.4,2499.0
2024-06-06,21.475,21.475,20.97,21.225,10722.0
2024-06-07,21.245,21.425,21.015,21.425,8913.0
2024-06-10,21.275,21.57,21.175,21.38,9179.0
2024-06-11,21.58,21.58,21.245,21.245,10307.0
2024-06-12,21.265,21.485,21.07,21.37,24458.0
2024-06-13,21.225,21.415,20.85,21.08,10030.0
2024-06-14,21.215,21.225,20.78,20.905,15588.0
2024-06-17,20.715,21.08,20.53,20.715,30747.0
2024-06-18,20.695,22.67,20.695,22.59,40180.0
2024-06-19,22.295,22.86,22.06,22.31,22648.0
2024-06-20,21.66,22.15,21.225,21.275,78630.0
2024-06-21,21.025,21.55,20.61,21.28,68035.0
2024-06-24,21.025,21.495,20.935,21.155,5814.0
2024-06-25,21.38,21.39,20.89,20.905,9797.0
2024-06-26,20.925,21.735,20.88,21.415,17882.0
2024-06-27,21.515,22.13,21.39,21.84,8096.0
2024-06-28,21.015,22.035,21.005,22.035,5355.0
2024-07-02,22.6,22.6,22.045,22.495,3384.0
2024-07-03,21.945,22.44,21.935,22.055,6169.0
2024-07-04,22.43,22.43,22.045,22.295,7762.0
2024-07-05,22.545,22.555,21.465,21.87,18458.0
2024-07-08,22.11,22.535,22.035,22.305,6338.0
2024-07-09,22.6,22.6,22.16,22.16,4921.0
2024-07-10,22.265,22.31,22.14,22.31,5902.0
2024-07-11,22.005,22.39,21.34,22.09,8981.0
2024-07-12,22.025,22.535,22.025,22.205,12043.0
2024-07-15,22.205,22.32,21.91,22.16,5978.0
2024-07-16,22.525,22.59,22.215,22.43,8656.0
2024-07-17,22.275,22.43,21.945,22.025,10401.0
2024-07-18,22.215,22.215,21.85,22.18,3685.0
2024-07-19,22.215,22.225,21.945,22.09,4281.0
2024-07-22,22.09,23.46,21.925,23.005,58177.0
2024-07-23,23.335,23.825,23.035,23.34,36564.0
2024-07-24,23.35,23.91,23.35,23.825,22443.0
2024-07-25,23.08,24.025,23.075,23.43,20383.0
2024-07-26,23.46,24.065,23.295,23.92,20056.0
2024-07-29,23.63,24.025,23.61,23.785,8663.0
2024-07-30,24.775,26.135,24.545,26.125,104767.0
2024-07-31,26.18,26.7,25.99,26.375,21268.0
2024-08-01,26.47,26.71,25.125,25.825,20385.0
2024-08-02,25.95,25.99,24.93,25.875,28160.0
2024-08-06,25.67,25.785,25.14,25.605,20717.0
2024-08-07,25.845,25.845,25.085,25.355,15222.0
2024-08-08,25.825,25.825,25.26,25.575,16067.0
2024-08-09,25.845,26.145,25.585,25.825,14541.0
2024-08-12,26.26,26.26,25.345,25.575,16448.0
2024-08-13,25.355,25.76,25.355,25.42,7761.0
2024-08-14,25.825,25.93,25.52,25.76,10059.0
2024-08-15,25.77,25.895,25.51,25.605,8847.0
2024-08-16,25.825,26.605,25.825,26.395,53220.0
2024-08-19,26.71,27.115,26.48,27.095,45076.0
2024-08-20,27.32,28.155,27.145,27.635,49436.0
2024-08-21,28.185,28.25,27.675,27.935,52156.0
2024-08-22,28.01,28.485,27.53,28.01,28668.0
2024-08-23,28.395,28.78,28.01,28.77,43817.0
2024-08-26,28.81,29.495,28.635,29.07,29005.0
2024-08-27,29.06,29.08,28.31,28.965,89559.0
2024-08-28,29.06,29.07,28.695,28.985,60916.0
2024-08-29,29.0,29.0,28.08,28.135,13491.0
2024-08-30,28.58,28.58,27.53,28.435,22776.0
2024-09-03,28.735,28.74,27.74,28.3,20299.0
2024-09-04,28.31,28.61,28.105,28.5,7896.0
2024-09-05,28.56,28.57,27.75,27.915,18798.0
2024-09-06,27.83,27.915,27.43,27.865,45162.0
2024-09-09,27.675,27.82,27.2,27.545,28190.0
2024-09-10,27.225,27.545,26.85,27.12,17707.0
2024-09-11,27.42,27.965,26.635,27.7,31470.0
2024-09-12,27.655,28.505,27.645,28.505,22436.0
2024-09-13,28.66,29.095,28.535,28.97,69181.0
2024-09-16,28.98,29.29,28.67,29.095,33750.0
2024-09-17,29.28,29.28,28.69,28.875,57787.0
2024-09-18,28.98,28.98,28.46,28.75,28755.0
2024-09-19,28.825,29.165,28.71,28.935,34482.0
2024-09-20,29.02,29.145,28.785,28.98,24424.0
2024-09-23,29.03,29.28,28.835,29.08,22534.0
2024-09-24,29.07,29.29,28.96,28.97,82179.0
2024-09-25,29.08,29.175,28.66,28.795,24486.0
2024-09-26,28.815,29.32,28.64,29.08,35099.0
2024-09-27,28.95,29.175,28.855,29.03,18098.0
2024-09-30,29.08,29.08,28.62,29.04,7830.0
2024-10-01,28.825,29.07,28.235,28.66,16850.0
2024-10-02,28.73,28.865,28.11,28.11,11069.0
2024-10-03,28.575,28.575,27.925,28.11,6675.0
2024-10-04,28.11,28.265,27.975,28.175,36967.0
2024-10-07,28.1,28.11,27.48,27.515,14778.0
2024-10-08,28.195,28.63,27.235,28.63,15778.0
2024-10-09,28.785,28.795,28.215,28.495,6762.0
2024-10-10,29.165,29.165,28.285,28.7,6725.0
2024-10-11,28.545,28.875,28.265,28.305,13085.0
2024-10-15,28.09,28.295,27.545,28.11,25369.0
2024-10-16,27.7,28.42,27.7,28.285,11291.0
2024-10-17,28.535,28.535,27.44,28.45,27240.0
2024-10-18,28.43,28.44,28.205,28.205,21201.0
2024-10-21,28.45,29.18,28.255,28.825,53189.0
2024-10-22,28.495,28.835,27.525,28.01,19878.0
2024-10-23,28.73,28.73,26.77,26.85,42996.0
2024-10-24,26.395,27.335,26.385,26.965,20086.0
2024-10-25,27.08,27.225,26.695,27.1,14643.0
2024-10-28,27.36,27.36,26.715,26.73,13995.0
2024-10-29,26.665,26.87,26.275,26.415,38775.0
2024-10-30,26.645,26.645,25.975,26.025,13386.0
2024-10-31,26.085,26.595,25.83,26.005,15793.0
2024-11-01,26.645,26.645,25.725,26.17,18831.0
2024-11-04,25.785,26.255,25.725,25.84,15188.0
2024-11-05,25.985,26.315,25.965,26.265,34044.0
2024-11-06,26.17,27.1,26.17,26.945,30778.0
2024-11-07,27.13,27.14,26.88,26.965,46640.0
2024-11-08,26.895,27.14,26.045,26.14,53749.0
2024-11-11,26.13,26.49,26.035,26.315,16818.0
2024-11-12,26.655,26.655,26.245,26.49,22519.0
2024-11-13,26.48,26.655,26.005,26.13,16560.0
2024-11-14,26.44,26.44,25.54,25.755,25335.0
2024-11-15,25.755,26.355,25.685,26.1,18226.0
2024-11-18,25.975,26.365,25.965,26.21,13965.0
2024-11-19,26.365,26.365,26.11,26.325,20779.0
2024-11-20,26.085,26.365,25.92,26.22,79644.0
2024-11-21,25.675,26.22,25.635,25.955,22183.0
2024-11-22,25.88,26.025,25.745,25.745,37682.0
2024-11-25,26.405,26.405,25.735,25.88,26969.0
2024-11-26,25.88,25.9,25.25,25.59,32861.0
2024-11-27,25.635,25.985,25.635,25.985,13010.0
2024-11-28,25.87,25.88,25.785,25.84,4270.0
2024-11-29,25.56,26.285,25.56,26.285,7430.0
2024-12-02,26.365,26.365,25.85,25.88,21398.0
2024-12-03,26.16,26.16,25.695,25.88,1866.0
2024-12-04,25.88,25.88,25.6,25.685,12560.0
2024-12-05,25.775,25.785,25.49,25.59,14122.0
2024-12-06,25.59,25.69,25.315,25.395,19716.0
2024-12-09,25.64,26.08,25.57,25.98,25944.0
2024-12-10,26.125,26.37,25.905,25.93,13847.0
2024-12-11,25.95,26.36,25.855,25.885,13526.0
2024-12-12,25.94,25.94,25.715,25.835,3886.0
2024-12-13,26.07,26.08,25.445,25.63,17628.0
2024-12-16,26.07,26.175,25.415,25.725,10972.0
2024-12-17,25.91,25.91,25.25,25.445,12005.0
2024-12-18,25.445,25.61,24.71,24.905,10566.0
2024-12-19,24.905,25.325,24.465,25.15,32890.0
2024-12-20,25.385,25.745,24.895,25.62,8005.0
2024-12-23,25.745,25.745,25.15,25.365,6841.0
2024-12-24,24.8,25.435,24.8,25.395,1555.0
2024-12-27,25.395,25.395,24.83,24.965,9077.0
2024-12-30,24.955,25.315,24.485,24.71,13760.0
2024-12-31,24.895,25.19,24.625,25.18,5684.0
2025-01-02,25.375,25.385,24.67,25.18,18018.0
2025-01-03,25.55,25.775,24.875,25.775,20424.0
2025-01-06,25.53,26.125,25.2,25.445,15522.0
2025-01-07,25.465,25.785,25.09,25.27,6615.0
2025-01-08,25.005,25.005,24.76,24.76,13074.0
2025-01-09,24.67,24.895,24.66,24.71,1955.0
2025-01-10,24.43,24.81,24.42,24.615,12255.0
2025-01-13,24.615,24.82,23.86,24.37,22113.0
2025-01-14,24.26,24.895,23.93,24.115,17217.0
2025-01-15,24.195,24.615,23.97,24.01,25618.0
2025-01-16,24.095,24.465,23.86,24.195,8378.0
2025-01-17,24.34,24.8,24.26,24.31,9512.0
2025-01-20,24.895,24.915,24.605,24.915,4317.0
2025-01-21,24.625,25.27,24.32,24.545,26223.0
2025-01-22,24.26,24.515,23.94,24.42,22299.0
2025-01-23,24.225,24.42,24.065,24.42,12994.0
2025-01-24,24.36,24.42,24.095,24.37,16512.0
2025-01-27,24.41,24.41,24.045,24.045,13879.0
2025-01-28,24.035,24.4,23.59,23.735,29711.0
2025-01-29,23.685,23.93,23.245,23.315,44999.0
2025-01-30,23.655,24.42,23.44,24.26,23106.0
2025-01-31,24.42,25.775,24.28,25.375,39185.0
2025-02-03,25.055,25.295,24.165,24.195,29981.0
2025-02-04,24.42,25.395,24.42,25.315,38753.0
2025-02-05,25.785,25.785,24.995,25.22,9776.0
2025-02-06,25.395,25.49,25.07,25.355,12610.0
2025-02-07,25.62,25.62,24.885,24.885,17055.0
2025-02-10,24.945,25.55,24.945,25.28,25285.0
2025-02-11,25.65,25.65,24.925,25.005,5202.0
2025-02-12,25.395,25.395,24.975,25.065,5823.0
2025-02-13,25.065,25.295,24.82,24.955,18956.0
2025-02-14,24.83,25.165,24.82,24.985,11281.0
2025-02-18,24.985,25.2,24.76,25.11,13544.0
2025-02-19,25.25,25.64,25.19,25.62,15687.0
2025-02-20,25.67,25.745,25.19,25.25,19778.0
2025-02-21,25.405,25.475,25.025,25.16,26936.0
2025-02-24,24.955,25.16,24.645,24.905,15548.0
2025-02-25,25.355,25.395,23.805,24.02,25136.0
2025-02-26,25.23,25.24,23.275,24.085,30349.0
2025-02-27,24.085,24.225,23.635,23.635,15191.0
2025-02-28,23.805,24.235,23.57,24.02,12555.0
2025-03-03,23.92,24.43,23.655,24.185,16394.0
2025-03-04,24.185,24.185,23.1,23.1,40697.0
2025-03-05,23.52,23.92,23.1,23.645,9742.0
2025-03-06,23.705,23.95,23.41,23.55,19941.0
2025-03-07,23.93,24.125,23.525,23.85,10510.0
2025-03-10,24.125,24.235,22.945,23.21,29144.0
2025-03-11,23.525,23.525,22.875,23.21,22081.0
2025-03-12,23.2,23.44,22.865,23.39,18988.0
2025-03-13,23.38,23.39,22.58,22.905,28499.0
2025-03-14,22.945,22.945,22.75,22.81,11534.0
2025-03-17,22.79,23.135,22.71,22.855,10615.0
2025-03-18,23.005,23.105,22.65,22.955,22690.0
2025-03-19,23.96,23.97,22.965,23.38,18818.0
2025-03-20,23.615,23.615,23.34,23.37,12483.0
2025-03-21,23.21,23.635,23.21,23.535,31826.0
2025-03-24,23.44,23.84,23.24,23.35,6511.0
2025-03-25,24.6,24.6,23.35,23.44,1339.0
2025-03-26,23.775,23.775,23.145,23.145,10916.0
2025-03-27,23.33,23.765,23.33,23.43,18614.0
2025-03-28,23.775,23.775,23.33,23.46,24788.0
2025-03-31,23.23,23.44,23.025,23.28,8128.0
2025-04-01,24.315,24.315,23.15,23.31,14463.0
2025-04-02,23.505,23.575,23.35,23.545,29863.0
2025-04-03,23.625,23.625,22.465,22.6,25244.0
2025-04-04,22.16,22.16,20.65,21.22,68339.0
2025-04-07,20.2,21.28,20.2,21.25,71957.0
2025-04-08,21.25,21.88,20.535,20.555,18527.0
2025-04-09,20.435,22.365,20.2,22.295,30121.0
2025-04-10,21.91,22.965,21.51,21.565,14872.0
2025-04-11,21.565,22.205,21.48,22.205,25081.0
2025-04-14,22.425,22.425,21.96,22.425,6091.0
2025-04-15,22.355,23.035,22.315,22.315,21255.0
2025-04-16,21.99,22.475,21.99,22.11,10498.0
2025-04-17,22.325,22.5,22.14,22.245,12957.0
2025-04-21,22.16,22.505,21.525,22.465,19966.0
2025-04-22,22.55,22.8,22.305,22.69,24146.0
2025-04-23,22.825,23.21,22.265,22.285,17105.0
2025-04-24,21.685,22.64,21.685,22.275,11185.0
2025-04-25,22.275,22.275,21.97,22.12,5539.0
2025-04-28,22.16,22.225,21.91,22.1,18149.0
2025-04-29,22.365,22.435,22.11,22.11,4494.0
2025-04-30,22.11,22.65,22.05,22.65,13946.0
2025-05-01,22.64,22.65,22.385,22.395,6301.0
2025-05-02,22.55,23.025,22.54,22.895,11045.0
2025-05-05,22.79,23.28,22.78,22.955,8112.0
2025-05-06,22.965,23.585,22.895,23.135,10171.0
2025-05-07,22.995,23.25,22.82,23.17,11487.0
2025-05-08,23.045,25.635,22.845,24.62,57226.0
2025-05-09,24.315,25.075,24.305,24.895,17599.0
2025-05-12,24.965,25.31,24.52,24.68,9789.0
2025-05-13,24.5,25.25,24.49,25.13,12354.0
2025-05-14,25.09,25.24,24.62,24.865,12210.0
2025-05-15,24.845,25.515,24.805,25.33,10682.0
2025-05-16,25.22,25.485,24.865,24.965,12897.0
2025-05-20,25.15,25.475,24.965,25.11,32197.0
2025-05-21,24.985,25.86,24.975,25.485,27434.0
2025-05-22,25.415,25.92,25.075,25.83,17303.0
2025-05-23,25.705,26.255,25.565,26.255,11121.0
2025-05-26,26.335,27.355,25.715,27.355,13057.0
2025-05-27,26.765,27.32,26.52,26.725,20337.0
2025-05-28,26.945,27.445,26.945,27.22,24999.0
2025-05-29,27.565,27.575,27.16,27.535,17639.0
2025-05-30,27.565,27.75,26.985,27.13,27651.0
2025-06-02,27.365,27.95,27.17,27.95,22740.0
2025-06-03,27.95,28.155,27.78,27.82,15677.0
2025-06-04,27.79,28.255,27.645,28.135,12397.0
2025-06-05,28.085,28.38,27.655,27.92,20318.0
2025-06-06,27.92,27.96,27.565,27.655,6585.0
2025-06-09,27.575,28.06,27.575,27.665,21356.0
2025-06-10,27.625,27.99,27.625,27.88,13246.0
2025-06-11,27.88,28.2,27.88,27.98,9131.0
2025-06-12,27.98,28.11,27.72,27.72,9519.0
2025-06-13,27.435,27.9,26.73,27.445,6759.0
2025-06-16,27.575,27.77,27.395,27.665,8544.0
2025-06-17,27.86,27.86,27.105,27.105,7592.0
2025-06-18,27.77,27.77,26.78,26.78,7084.0
2025-06-19,26.78,27.265,26.155,26.56,4828.0
2025-06-20,27.71,27.72,26.67,26.94,7930.0
2025-06-23,27.675,27.675,26.53,27.275,3299.0
2025-06-24,27.265,27.435,27.105,27.395,3758.0
2025-06-25,27.76,28.14,26.54,28.1,12478.0
2025-06-26,27.85,28.09,27.475,27.475,12510.0
2025-06-27,27.74,27.77,27.105,27.115,4232.0
2025-06-30,27.375,28.26,26.99,27.8,14102.0
2025-07-02,27.8,28.22,27.155,27.74,14519.0
2025-07-03,27.74,27.74,26.64,26.64,4960.0
2025-07-04,26.84,26.93,26.53,26.53,3889.0
2025-07-07,27.315,27.315,26.61,26.84,20517.0
2025-07-08,27.03,27.255,26.68,27.165,9166.0
2025-07-09,27.145,27.495,27.135,27.385,3921.0
2025-07-10,27.575,28.125,27.545,27.87,12953.0
2025-07-11,27.05,28.26,27.04,27.675,5129.0
2025-07-14,27.585,28.01,27.355,27.87,4058.0
2025-07-15,28.02,28.02,26.94,26.94,8177.0
2025-07-16,26.78,27.355,26.78,27.125,16325.0
2025-07-17,27.91,27.91,27.0,27.505,7989.0
2025-07-18,27.475,27.475,26.79,27.03,2984.0
2025-07-21,27.03,27.69,27.03,27.125,7551.0
2025-07-22,28.1,28.1,27.03,27.03,6083.0
2025-07-23,27.115,27.7,27.115,27.7,14550.0
2025-07-24,27.685,27.77,27.235,27.235,10554.0
2025-07-25,27.185,27.77,27.04,27.455,4922.0
2025-07-28,27.77,28.01,27.375,27.7,18735.0
2025-07-29,28.22,28.22,27.535,27.665,6353.0
2025-07-30,27.575,27.575,26.78,26.78,14025.0
2025-07-31,26.79,27.095,26.79,27.03,4682.0
2025-08-01,26.85,27.225,26.78,27.165,8870.0
2025-08-05,27.125,27.555,27.125,27.485,13610.0
2025-08-06,27.72,27.94,27.445,27.93,7885.0
2025-08-07,27.92,27.97,27.095,27.97,36975.0
2025-08-08,27.97,29.755,27.81,29.585,77068.0
2025-08-11,29.575,30.24,28.07,28.23,25954.0
2025-08-12,28.475,29.01,27.675,29.01,29911.0
2025-08-13,28.95,29.42,28.03,29.06,35812.0
2025-08-14,28.895,29.49,28.715,29.18,16668.0
2025-08-15,28.93,29.41,28.93,29.41,25286.0
2025-08-18,29.4,29.855,29.06,29.855,102124.0
2025-08-19,29.705,30.23,29.43,29.725,60392.0
2025-08-20,29.42,30.035,29.42,29.755,31184.0
2025-08-21,29.755,29.995,29.665,29.785,12481.0
2025-08-22,30.005,30.59,29.995,30.23,36796.0
2025-08-25,30.44,30.44,30.105,30.21,30370.0
2025-08-26,30.2,30.4,30.045,30.045,19728.0
2025-08-27,30.26,30.26,29.585,29.735,22150.0
2025-08-28,29.805,29.815,29.51,29.605,22146.0
2025-08-29,29.755,30.065,29.46,29.615,16722.0
2025-09-02,29.705,29.715,29.06,29.19,5492.0
2025-09-03,29.41,29.775,28.99,29.4,5698.0
2025-09-04,30.14,30.14,29.37,29.42,18466.0
2025-09-05,29.35,29.955,29.35,29.875,6741.0
2025-09-08,29.91,29.91,29.08,29.21,25505.0
2025-09-09,29.44,29.45,28.61,28.76,9206.0
2025-09-10,28.88,29.01,28.5,28.8,10978.0
2025-09-11,28.61,29.13,28.5,28.66,59081.0
2025-09-12,28.55,29.29,28.55,29.26,48932.0
2025-09-15,29.28,29.54,29.05,29.06,16661.0
2025-09-16,29.0,29.0,28.62,28.75,8838.0
2025-09-17,28.99,30.2,28.96,29.7,31722.0
2025-09-18,29.71,29.81,28.83,28.87,24341.0
2025-09-19,28.84,29.4,28.75,28.83,20251.0
2025-09-22,28.77,29.3,28.76,28.95,17443.0
2025-09-23,29.05,29.05,28.6,28.6,13238.0
2025-09-24,28.64,29.0,28.6,28.7,8747.0
2025-09-25,28.76,29.01,28.66,28.66,18912.0
2025-09-26,28.81,29.2,28.6,28.82,10454.0
2025-09-29,28.73,28.89,28.37,28.88,21296.0
2025-09-30,28.75,28.91,28.3,28.84,23729.0
2025-10-01,28.77,29.07,28.47,29.07,34746.0
2025-10-02,29.03,29.1,28.65,28.87,9175.0
2025-10-03,28.63,29.62,28.63,29.29,16209.0
2025-10-06,29.49,30.1,29.17,29.55,14905.0
2025-10-07,29.75,29.83,29.02,29.02,17201.0
2025-10-08,29.85,30.15,28.92,28.99,20864.0
2025-10-09,28.92,29.49,28.41,28.52,20207.0
2025-10-10,28.52,28.75,28.01,28.01,19657.0
2025-10-14,28.0,28.73,27.9,28.3,53526.0
2025-10-15,28.32,28.92,28.17,28.35,8204.0
2025-10-16,28.16,29.06,28.15,28.27,32718.0
2025-10-17,28.84,28.84,28.06,28.67,17926.0
2025-10-20,28.67,28.83,28.45,28.74,12311.0
2025-10-21,28.52,28.86,28.28,28.75,8281.0
2025-10-22,28.52,28.85,28.52,28.85,11496.0
2025-10-23,28.66,29.0,28.66,28.93,3002.0
2025-10-24,29.0,29.08,28.75,28.8,4567.0
2025-10-27,28.76,30.07,28.75,29.14,2706.0
2025-10-28,30.09,30.09,28.78,28.78,5956.0
2025-10-29,28.86,29.09,28.65,28.85,15294.0
2025-10-30,28.72,28.93,28.6,28.93,15135.0
2025-10-31,28.95,29.24,28.79,29.21,31468.0
2025-11-03,29.22,30.93,29.0,29.21,24965.0
2025-11-04,30.2,30.2,29.22,29.55,12883.0
2025-11-05,30.18,30.18,29.17,29.17,11441.0
2025-11-06,29.31,29.5,28.86,29.5,7786.0
2025-11-07,29.49,29.51,28.37,28.83,23017.0
2025-11-10,28.98,28.98,28.5,28.57,20532.0
2025-11-11,28.65,29.44,28.65,28.75,3560.0
2025-11-12,28.51,29.04,28.35,28.35,68861.0
2025-11-13,28.35,28.68,27.86,27.86,16141.0
2025-11-14,27.88,28.44,27.61,28.1,10007.0
2025-11-17,28.37,28.37,27.635,28.04,26269.0
2025-11-18,28.04,28.22,27.89,27.98,19285.0
2025-11-19,27.76,28.08,27.67,27.98,9016.0
2025-11-20,28.14,28.46,27.67,27.87,10370.0
2025-11-21,28.24,28.25,27.67,28.13,24730.0
2025-11-24,28.78,28.78,27.73,28.29,32150.0
2025-11-25,28.49,28.5,27.76,28.32,11626.0
2025-11-26,28.49,28.75,28.22,28.39,13685.0