Date,Open,High,Low,Close,Volume
1996-05-06,4.364427480011424,4.440330494233494,4.174669763489187,4.326475791933327,102360.0
1996-05-07,4.288524640286063,4.288524640286063,4.060815226420414,4.174669933353239,98440.0
1996-05-08,4.136718150101722,4.136718150101722,3.6053966790198206,3.946960430153311,153180.0
1996-05-09,4.098767833645005,4.174670867948128,3.984913101223213,4.060816135526336,84980.0
1996-05-10,4.136719054519561,4.174670751580337,4.022864687205644,4.09876771939299,65580.0
1996-05-13,4.136718243730918,4.326475967974248,4.136718243730918,4.174669933353239,104340.0
1996-05-14,4.2126225660667975,4.2126225660667975,3.984913101223213,4.060816135526336,84620.0
1996-05-15,4.022864888542871,4.098767924529028,3.871058454636328,3.871058454636328,67680.0
1996-05-16,3.8710592851733,3.984914044547225,3.8710592851733,3.909010992276043,104820.0
1996-05-17,3.90901015359652,3.9849131895826777,3.871058454636328,3.871058454636328,187740.0
1996-05-21,3.8710588066784872,3.946961849567427,3.7951557637895488,3.7951557637895488,102520.0
1996-05-22,3.8710588066784872,3.909010509090087,3.7951557637895488,3.7951557637895488,135900.0
1996-05-23,3.795156248832296,3.83310795609434,3.339737571359281,3.643350143652726,226880.0
1996-05-24,3.643348675360852,3.643348675360852,3.415639247425489,3.5294939613931704,109920.0
1996-05-27,3.5294948376744566,3.984913444679557,3.4915431362847618,3.984913444679557,142660.0
1996-05-28,4.0228652543906245,4.174671340168503,3.7951557637895488,3.7951557637895488,76400.0
1996-05-29,3.946960499872755,3.946960499872755,3.795154466006162,3.833106155439877,38440.0
1996-05-30,3.79515467927296,3.8331063708393502,3.605396945309312,3.757202987706568,40520.0
1996-05-31,3.757203719689978,3.90901015359652,3.605397647717661,3.871058454636328,75960.0
1996-06-03,3.79515467927296,3.79515467927296,3.643348636875704,3.757202987706568,30000.0
1996-06-04,3.7572027765724463,3.871057482939458,3.7572027765724463,3.833106155439877,104060.0
1996-06-05,3.8710588066784872,3.909010509090087,3.75720406137795,3.7951557637895488,113920.0
1996-06-06,3.79515467927296,3.79515467927296,3.643348636875704,3.757202987706568,44820.0
1996-06-07,3.757203719689978,3.871058454636328,3.7192523826640103,3.871058454636328,56000.0
1996-06-10,3.871057700471588,3.871057700471588,3.757202987706568,3.757202987706568,36440.0
1996-06-11,3.8331063708393502,3.871057700471588,3.757202987706568,3.757202987706568,31780.0
1996-06-12,3.7951557637895488,3.7951557637895488,3.7192527209006094,3.7951557637895488,95400.0
1996-06-13,3.795155879706787,3.795155879706787,3.7192528344995046,3.7192528344995046,48360.0
1996-06-14,3.7192516973612535,3.757203027394374,3.5294939613931704,3.5294939613931704,32940.0
1996-06-17,3.605395863926249,3.68129886235894,3.4915411853101896,3.4915411853101896,36520.0
1996-06-18,3.491543451338751,3.6053982038470944,3.4156404036446157,3.567446499032886,52840.0
1996-06-19,3.6053982038470944,3.6053982038470944,3.33973735595048,3.567446499032886,43800.0
1996-06-20,3.605395863926249,3.605395863926249,3.453589867060867,3.4915411853101896,18020.0
1996-06-21,3.4535925889908627,3.4535925889908627,3.4156408788960637,3.4156408788960637,66780.0
1996-06-24,3.4156399011550724,3.4156399011550724,3.225882128868679,3.263833828099649,302800.0
1996-06-25,3.2638332813878463,3.2638332813878463,2.8084145956056177,3.0361238480131902,109140.0
1996-06-26,3.036124307206858,3.036124307206858,2.6566087688060005,2.922269573299757,123780.0
1996-06-27,2.846366510845438,2.846366510845438,2.504802493350564,2.7704634762764035,82240.0
1996-06-28,2.694559829125726,3.2258815289031983,2.694559829125726,3.2258815289031983,90620.0
1996-07-02,3.377688193750263,3.415639892889391,3.0361243492350143,3.1879304219230744,166900.0
1996-07-03,3.149978710375457,3.187930043070232,3.036123988422767,3.1120270157464995,26140.0
1996-07-04,3.0361238480131902,3.0361238480131902,2.960220824199694,3.0361238480131902,20540.0
1996-07-05,3.0361246786318863,3.0361246786318863,2.9222699307963373,2.960221634052942,15100.0
1996-07-08,2.922269545414473,2.998172760950617,2.7704634762764035,2.7704634762764035,47240.0
1996-07-09,2.732511758708924,2.8084149737085147,2.6186572076601973,2.65660872467644,39380.0
1996-07-10,2.65660872467644,2.694560241692681,2.580705690643956,2.65660872467644,22360.0
1996-07-11,2.73251144805142,2.8843176798247407,2.73251144805142,2.846366167123182,28700.0
1996-07-12,2.846366886217393,2.960221634052942,2.770463841638449,2.960221634052942,43320.0
1996-07-15,2.9602205926425067,2.9602205926425067,2.7325111770799526,2.7325111770799526,26180.0
1996-07-16,2.65660872467644,2.732511758708924,2.65660872467644,2.65660872467644,43660.0
1996-07-17,2.6566081592038158,2.770462866985092,2.6566081592038158,2.7325111770799526,12300.0
1996-07-18,2.732511146810864,2.846365853330928,2.656608129775533,2.808414344813263,33720.0
1996-07-19,2.846366107512366,3.301784612327511,2.732511390825038,3.0361238480131902,603060.0
1996-07-22,3.225881588514014,3.2638332813878463,2.960220824199694,3.0361238480131902,57760.0
1996-07-23,3.074075467105343,3.074075467105343,2.922269061187728,2.998172264146536,27380.0
1996-07-24,2.960222427541392,2.960222427541392,2.770464584262256,2.884319181649429,24400.0
1996-07-25,2.8843176798247407,2.922269192526299,2.770463141720066,2.846366167123182,11720.0
1996-07-26,2.846366167123182,2.9981723988965028,2.770463141720066,2.846366167123182,12580.0
1996-07-29,2.8843180556530927,2.998172789560195,2.8843180556530927,2.922269573299757,17940.0
1996-07-30,2.9222699307963373,2.960221634052942,2.846366886217393,2.960221634052942,34180.0
1996-07-31,2.960221634052942,2.960221634052942,2.884318408506865,2.960221634052942,28540.0
1996-08-01,2.9602212719135315,2.9602212719135315,2.8843180556530927,2.922269573299757,15440.0
1996-08-02,2.998172789560195,2.998172789560195,2.922269573299757,2.922269573299757,13620.0
1996-08-06,2.846365853330928,2.8843173618485936,2.808414344813263,2.808414344813263,16140.0
1996-08-07,2.846366107512366,3.187929895640183,2.846366107512366,3.0361238480131902,174960.0
1996-08-08,3.2258830522907265,3.795156532106737,3.1879313421959266,3.4156408788960637,397520.0
1996-08-09,3.415640279205037,3.453591982636578,3.3397372342762237,3.3397372342762237,98600.0
1996-08-12,3.3776875737249785,3.6053970028918094,3.112026814319783,3.2258815289031983,47500.0
1996-08-13,3.1879304136055686,3.225882112645679,3.0740760403536904,3.1499790764996853,25740.0
1996-08-14,3.149978506492308,3.2258815289031983,3.0361237919088926,3.2258815289031983,250800.0
1996-08-15,3.3017851574062327,3.3017851574062327,3.1879304219230744,3.1879304219230744,28660.0
1996-08-16,3.187929895640183,3.2638332813878463,3.0361238480131902,3.0361238480131902,29060.0
1996-08-19,3.0361246786318863,3.0361246786318863,2.9222699307963373,2.960221634052942,32020.0
1996-08-20,3.0361237751424,3.074075467105343,2.922269061187728,2.998172264146536,74440.0
1996-08-21,2.998173156342414,3.1120277232108298,2.846366886217393,2.960221634052942,82060.0
1996-08-22,2.9602205926425067,2.998172101580576,2.7325111770799526,2.7325111770799526,114320.0
1996-08-23,2.732511146810864,2.846365853330928,2.6945596382931982,2.808414344813263,26840.0
1996-08-26,2.8084149935609206,2.846366510845438,2.7325117780247767,2.7704634762764035,21080.0
1996-08-27,2.808414375923161,2.808414375923161,2.7325111770799526,2.7325111770799526,11800.0
1996-08-28,2.7325111770799526,2.770462866985092,2.7325111770799526,2.7325111770799526,23720.0
1996-08-29,2.770463141720066,2.846366167123182,2.73251144805142,2.846366167123182,38860.0
1996-08-30,2.808414528200136,2.998172264146536,2.732511325241328,2.998172264146536,50080.0
1996-09-03,2.9222699307963373,3.0361246786318863,2.9222699307963373,2.960221634052942,35360.0
1996-09-04,2.960222427541392,2.998173960003783,2.884319181649429,2.884319181649429,26120.0
1996-09-05,2.884317619419114,3.0361238480131902,2.884317619419114,3.0361238480131902,182600.0
1996-09-06,3.036124307206858,3.036124307206858,2.922269573299757,2.922269573299757,42140.0
1996-09-09,2.92227071411182,2.92227071411182,2.8463676491870373,2.884319181649429,79280.0
1996-09-10,2.92226887036626,2.92226887036626,2.770462836295597,2.808414344813263,78860.0
1996-09-11,2.8084149737085147,2.846366490724757,2.65660872467644,2.65660872467644,30160.0
1996-09-12,2.770462866985092,2.770462866985092,2.694559668141884,2.7325111770799526,22020.0
1996-09-13,2.7325111770799526,2.770462866985092,2.694559668141884,2.7325111770799526,16640.0
1996-09-16,2.732511758708924,2.770463456692273,2.580705690643956,2.65660872467644,52160.0
1996-09-17,2.58070555694313,2.6566085870432405,2.58070555694313,2.58070555694313,32620.0
1996-09-18,2.618657187491466,2.6945602209393487,2.4668509396285923,2.542753973076475,55200.0
1996-09-19,2.5048024563525337,2.580705670767524,2.315044691765719,2.542753973076475,81260.0
1996-09-20,2.5048029863136017,2.5048029863136017,2.39094841205266,2.428899936806307,62760.0
1996-09-23,2.428898907842698,2.4668504165188043,2.31504420084731,2.3909473991665915,65120.0
1996-09-24,2.4668504165188043,2.504801925194911,2.3909473991665915,2.3909473991665915,44520.0
1996-09-25,2.3909480696948795,2.580705847259009,2.3909480696948795,2.5048026276530866,19340.0
1996-09-26,2.5048025621128,2.542754080439168,2.428899525460063,2.4668510437864315,18660.0
1996-09-27,2.58070555694313,2.618657071993185,2.466850830825866,2.58070555694313,32140.0
1996-09-30,2.6186578561395804,2.6186578561395804,2.542754622343458,2.6186578561395804,23920.0
1996-10-01,2.58070674098312,2.884319181649429,2.58070674098312,2.884319181649429,64980.0
1996-10-02,2.770463456692273,2.8084149737085147,2.65660872467644,2.65660872467644,20720.0
1996-10-03,2.6566090256702104,2.732512068302508,2.6566090256702104,2.6945605469863594,34100.0
1996-10-04,2.7325111770799526,2.770462866985092,2.7325111770799526,2.7325111770799526,28760.0
1996-10-07,2.732511617143352,2.732511617143352,2.58070555694313,2.58070555694313,16920.0
1996-10-08,2.58070555694313,2.6566085870432405,2.58070555694313,2.58070555694313,557860.0
1996-10-09,2.580705847259009,2.580705847259009,2.4668511083336835,2.5048026276530866,16860.0
1996-10-10,2.4668504165188043,2.4668504165188043,2.3909473991665915,2.3909473991665915,21900.0
1996-10-11,2.4668511083336835,2.542754146972488,2.4288995890142813,2.5048026276530866,23800.0
1996-10-15,2.542753973076475,2.542753973076475,2.5048024563525337,2.542753973076475,24780.0
1996-10-16,2.542753973076475,2.580705670767524,2.5048024563525337,2.542753973076475,25360.0
1996-10-17,2.542753973076475,2.580705670767524,2.5048024563525337,2.542753973076475,96880.0
1996-10-18,2.5427534338710176,2.5427534338710176,2.352995709523417,2.3909473991665915,81860.0
1996-10-21,2.390948195490041,2.6945605469863594,2.352996493206764,2.6945605469863594,48560.0
1996-10-22,12.903526115612795,14.231830274572934,12.903526115612795,12.903526115612795,820.0
1996-10-23,13.283044350818155,13.662559903698677,13.283044350818155,13.43485115106514,2640.0
1996-10-24,13.358946299931484,13.396897272002636,13.2830429080524,13.2830429080524,6460.0
1996-10-25,13.358947695984522,13.358947695984522,12.979432144665283,12.979432144665283,2440.0
1996-10-28,13.28304786237358,14.042079168794926,13.28304786237358,13.662563515584257,5540.0
1996-10-29,13.662556290790452,13.852314017051432,13.662556290790452,13.776410636999731,4340.0
1996-10-30,13.814370355963453,14.042079168794926,13.662563515584257,13.662563515584257,5020.0
1996-10-31,13.662563515584257,13.662563515584257,13.662563515584257,13.662563515584257,7080.0
1996-11-01,13.662558008313995,13.662558008313995,11.38546500692833,11.764980507159278,6920.0
1996-11-04,11.840885299722252,12.334255218932157,11.840885299722252,12.334255218932157,23520.0
1996-11-05,12.90352745650519,13.0932852132185,12.71376969979188,13.017381820985818,12520.0
1996-11-06,12.903526115612795,13.093283852607096,12.903526115612795,12.903526115612795,5460.0
1996-11-07,12.903526115612795,13.093283852607096,12.903526115612795,12.903526115612795,11000.0
1996-11-08,12.524011230719308,12.903526722559288,12.524011230719308,12.524011230719308,7200.0
1996-11-11,12.144495646392244,12.524011135342002,11.385464668492729,11.385464668492729,3720.0
1996-11-12,11.575222170550289,12.52401087305441,11.575222170550289,12.14449539205276,4860.0
1996-11-13,12.144496007390218,12.713769257736637,11.764980507159278,11.764980507159278,7020.0
1996-11-14,11.764980507159278,12.144496007390218,11.575222757043804,11.764980507159278,96680.0
1996-11-15,11.76498067369108,12.068592788626075,11.76498067369108,11.954738426492549,3780.0
1996-11-18,11.764980157442483,11.764980157442483,11.385464668492729,11.385464668492729,5920.0
1996-11-19,11.385464668492729,11.764980157442483,11.385464668492729,11.385464668492729,11580.0
1996-11-20,11.575222757043804,11.764980507159278,11.38546500692833,11.764980507159278,33180.0
1996-11-21,11.00595043080239,11.00595043080239,9.677646068464172,10.62643489870576,6180.0
1996-11-22,9.90535546433716,10.89209598577234,9.867403766614954,10.89209598577234,6420.0
1996-11-25,10.778239220371493,10.816190912205524,9.981256587330051,10.133063354666186,15100.0
1996-11-26,10.246922246063235,10.626437884806322,10.246922246063235,10.588486176158288,15320.0
1996-11-27,10.588483869498983,10.588483869498983,10.246920013812272,10.246920013812272,8360.0
1996-11-28,10.246919869846526,10.62643542058158,10.057162094479,10.057162094479,12480.0
1996-11-29,10.246921533382912,11.1957105642517,10.246921533382912,11.1957105642517,9100.0
1996-12-02,11.005949179542972,11.764980157442483,11.005949179542972,11.385464668492729,5820.0
1996-12-03,11.385464668492729,11.764980157442483,11.19570692401785,11.385464668492729,7640.0
1996-12-04,11.764980157442483,11.764980157442483,11.005949179542972,11.385464668492729,11440.0
1996-12-05,11.19570692401785,11.385464668492729,11.005949179542972,11.385464668492729,7980.0
1996-12-06,11.081853716632326,11.30956245453248,11.005950321419988,11.30956245453248,2580.0
1996-12-09,11.1957105642517,11.1957105642517,11.005952758077944,11.1957105642517,2020.0
1996-12-10,11.195707415286671,11.954738426492549,11.195707415286671,11.954738426492549,12400.0
1996-12-11,11.57522292088961,12.144496179294018,11.57522292088961,11.954738426492549,6420.0
1996-12-12,11.91678620824872,11.954737901917367,11.385464668492729,11.385464668492729,105560.0
1996-12-13,11.1957105642517,11.38546837042546,11.005952758077944,11.1957105642517,14640.0
1996-12-16,11.385464668492729,11.764980157442483,11.19570692401785,11.385464668492729,9020.0
1996-12-17,11.385464668492729,11.423416362161374,11.19570692401785,11.385464668492729,107180.0
1996-12-18,11.385466124251613,11.385466124251613,10.626435049301502,10.816192818039031,1600.0
1996-12-19,11.005949179542972,11.385464668492729,11.005949179542972,11.385464668492729,4780.0
1996-12-20,11.38546500692833,11.764980507159278,11.38546500692833,11.764980507159278,5480.0
1996-12-23,11.575223541599064,11.764981304576098,11.385465778622027,11.575223541599064,9520.0
1996-12-24,11.575226176599216,11.575226176599216,11.1957105642517,11.1957105642517,4700.0
1996-12-27,11.385464668492729,11.385464668492729,11.385464668492729,11.385464668492729,200.0
1996-12-30,11.38546516808814,11.954738426492549,11.38546516808814,11.954738426492549,2200.0
1996-12-31,11.57522292088961,11.954738426492549,11.57522292088961,11.954738426492549,1140.0
1997-01-02,11.764979911051112,12.14449539205276,11.764979911051112,12.14449539205276,1080.0
1997-01-03,11.764979911051112,12.14449539205276,11.764979911051112,12.14449539205276,3220.0
1997-01-06,12.144496007390218,12.144496007390218,11.764980507159278,11.764980507159278,3620.0
1997-01-07,11.76498024703935,12.524011230719308,11.76498024703935,12.524011230719308,49160.0
1997-01-08,12.524011230719308,12.903526722559288,12.334253484799316,12.524011230719308,2920.0
1997-01-09,12.524013078824767,12.524013078824767,11.954739757060006,12.068594131865574,3340.0
1997-01-10,12.71376837861849,12.903526115612795,11.954737430641265,12.903526115612795,6860.0
1997-01-13,12.903526115612795,13.093283852607096,12.524010641624184,12.903526115612795,5020.0
1997-01-14,13.09329003576824,13.662563515584257,13.09329003576824,13.662563515584257,8080.0
1997-01-15,13.85231816483846,16.129411561798204,13.66256038175848,15.939653778718228,28520.0
1997-01-16,16.31916805878002,17.799279229252488,15.180621450027925,15.56013698627862,27200.0
1997-01-17,15.560139020228402,16.508927984876472,15.560139020228402,15.749896813158012,12300.0
1997-01-20,16.129414756703042,16.54688138307574,15.749899115368851,16.50893039803723,19780.0
1997-01-21,16.50891968472587,16.54687064513645,16.129404289674703,16.319161987200285,22740.0
1997-01-22,16.47096872431529,16.47096872431529,15.939646592149115,16.319161987200285,11620.0
1997-01-23,16.319169344878183,16.319169344878183,15.939653778718226,15.939653778718228,8900.0
1997-01-24,15.939651376623113,15.939651376623113,15.180620358688676,15.370378113172285,6140.0
1997-01-27,15.370379218153271,15.74989475440397,15.180621450027925,15.56013698627862,4280.0
1997-01-28,15.370380843347672,15.749896419726626,15.180623055158192,15.180623055158192,3180.0
1997-01-29,15.180624510917076,15.37038231730354,14.421593285371223,14.421593285371223,1700.0
1997-01-30,14.687253692502962,16.319170447728382,14.421592488690196,16.129412651824563,29720.0
1997-01-31,16.129404289674703,17.457708172353794,15.939646592149115,16.319161987200285,30360.0
1997-02-03,17.040244216145563,17.078195181899613,16.319164284926295,16.698679733412956,4860.0
1997-02-04,17.040252875000007,17.040252875000007,16.129414756703042,16.50893039803723,7180.0
1997-02-05,16.508922009169627,17.078195181899613,16.508922009169627,16.698679733412956,5420.0
1997-02-06,16.508922009169627,16.88843745765628,16.508922009169627,16.698679733412956,7080.0
1997-02-07,16.77458614846177,16.88844051406541,16.5089249968954,16.88844051406541,7120.0
1997-02-10,16.85048875899198,17.457712979172857,16.50892423030477,17.078197479625622,25820.0
1997-02-11,17.457712979172857,17.457712979172857,16.888439729852006,17.078197479625622,25020.0
1997-02-12,17.040247073772257,17.078198045890634,16.88844028982518,16.96434368179872,6200.0
1997-02-13,16.69868275548041,17.078198272650415,16.319167238310396,16.88844051406541,4900.0
1997-02-14,16.69868275548041,16.88844051406541,16.319167238310396,16.88844051406541,5460.0
1997-02-17,16.698679733412956,16.88843745765628,16.319164284926295,16.698679733412956,3940.0
1997-02-18,16.698679733412956,16.698679733412956,16.319164284926295,16.698679733412956,3720.0
1997-02-19,16.698677382251454,16.698677382251454,16.129404289674703,16.319161987200285,3720.0
1997-02-20,16.12941199610558,16.12941199610558,14.611349690589762,15.180623055158192,10280.0
1997-02-21,16.091461017562498,16.091461017562498,15.180623055158192,15.180623055158192,2540.0
1997-02-24,15.180623434369169,15.749896813158012,15.180623434369169,15.749896813158012,5660.0
1997-02-25,15.74989130295028,15.74989130295028,15.37037584986714,15.67398792278634,2400.0
1997-02-26,15.370381227298786,15.939654606087627,15.370381227298786,15.749896813158012,8620.0
1997-02-27,15.939652522529318,15.939652522529318,15.56013698627862,15.56013698627862,12320.0
1997-02-28,15.863743223591614,16.319161987200285,15.863743223591614,16.319161987200285,7080.0
1997-03-03,16.433026980222937,16.50893039803723,16.129414756703042,16.50893039803723,6060.0
1997-03-04,16.319170447728382,16.508928243632198,16.129412651824563,16.129412651824563,3920.0
1997-03-05,15.939654855920743,16.319170447728382,15.939654855920743,16.129412651824563,4200.0
1997-03-06,16.12941480970107,16.12941480970107,15.749899167119873,16.053511391637375,2120.0
1997-03-07,15.939656936035949,16.50893039803723,15.560141294701758,16.50893039803723,11740.0
1997-03-10,16.508927127958163,16.508927127958163,15.939653778718226,15.939653778718228,4140.0
1997-03-11,16.129412651824563,16.319170447728382,15.939654855920743,16.129412651824563,7000.0
1997-03-12,16.12941180078047,16.24326618276799,15.7498962289974,15.86375061098492,8060.0
1997-03-13,16.129410290654665,16.167361265184987,15.56013698627862,15.56013698627862,14720.0
1997-03-14,15.370379218153271,16.05350689385715,15.370379218153271,15.56013698627862,4040.0
1997-03-17,15.5601394854055,15.749897284008004,14.231834895187957,14.990866089597985,5040.0
1997-03-18,14.990863069316624,15.370378590058817,14.801105308945523,14.801105308945523,6980.0
1997-03-19,14.801108290995476,15.180623888200488,14.801108290995476,14.990866089597985,1220.0
1997-03-20,15.180620321008757,15.180620321008757,14.231831550945708,14.231831550945708,3100.0
1997-03-21,14.231828483405325,14.801101622741536,14.04207077029325,14.04207077029325,2860.0
1997-03-24,14.231831550945708,14.231831550945708,14.231831550945708,14.231831550945708,1040.0
1997-03-25,14.23183202783224,14.990863069316624,14.23183202783224,14.801105308945523,9100.0
1997-03-26,14.990864649983664,15.560137991122286,14.839057846585243,14.839057846585243,8400.0
1997-03-27,14.99086486331833,14.99086486331833,14.231833730998416,14.611349297158377,4980.0
1997-03-31,14.231831687199,14.42158944302832,12.334254128905805,13.2830429080524,6820.0
1997-04-01,12.71377302789305,14.421593285371223,12.524015221506588,14.421593285371223,5220.0
1997-04-02,14.4215948220056,14.4215948220056,13.662563515584257,13.662563515584257,4420.0
1997-04-03,13.320996399465178,13.58665759741692,13.283045420216524,13.320996399465178,3980.0
1997-04-04,13.32099498481148,13.472801781158736,13.28304400959312,13.472801781158736,1340.0
1997-04-07,13.852317324289968,13.852317324289968,13.28304400959312,13.472801781158736,1900.0
1997-04-08,13.472803323530982,13.662561116820148,13.358948937104891,13.358948937104891,1540.0
1997-04-09,13.283045385015276,13.283045385015276,12.713772011371766,12.713772011371766,7480.0
1997-04-10,12.903526722559288,12.903526722559288,12.524011230719308,12.524011230719308,5240.0
1997-04-11,12.524014299356528,12.524014299356528,11.76498312969856,11.840886536211768,15680.0
1997-04-14,11.954737430641265,13.283041589601403,11.954737430641265,12.903526115612795,5660.0
1997-04-15,13.09328464820248,13.283042396727152,12.97943028863502,13.13123561881272,5040.0
1997-04-16,13.472805688978916,13.662563515584257,13.28304786237358,13.662563515584257,3640.0
1997-04-17,14.231833730998416,15.749895995638248,13.66256038175848,14.611349297158377,4560.0
1997-04-18,15.180623055158192,15.56013863153715,14.839058457322324,15.180623055158192,4320.0
1997-04-21,15.180624510917076,15.37038231730354,14.421593285371223,14.421593285371223,4380.0
1997-04-22,14.42159234288579,15.104720111685596,14.42159234288579,14.877011337998018,1660.0
1997-04-23,15.180623055158192,15.484235226713947,14.801107478779238,15.180623055158192,4420.0
1997-04-24,15.56013698627862,15.939652522529318,15.180621450027925,15.56013698627862,10480.0
1997-04-25,15.370386037614372,15.370386037614372,14.99087033298192,15.142677193929906,1940.0
1997-04-28,15.180622646398312,15.180622646398312,14.421591514078395,14.611349297158377,2120.0
1997-04-29,14.421585538365544,14.725197575941754,14.421585538365544,14.649294204613604,1040.0
1997-04-30,14.801108290995476,14.990866089597985,14.231834895187957,14.990866089597985,3120.0
1997-05-01,14.990867291427938,14.990867291427938,14.763158493944175,14.763158493944175,700.0
1997-05-02,14.725201915249723,14.801105308945523,14.421589788203336,14.801105308945523,1700.0
1997-05-05,14.80110889814415,15.10472109881506,14.421593285371223,14.421593285371223,2180.0
1997-05-06,14.04207077029325,14.421586196517394,14.04207077029325,14.04207077029325,3060.0
1997-05-07,13.852310424558748,14.042068101607494,13.662552747509997,13.96616474124076,4920.0
1997-05-08,14.042075947918438,14.801107080238353,13.85231816483846,14.611349297158377,5040.0
1997-05-09,14.611350055580326,16.698685777806087,14.611350055580326,15.749896813158012,16680.0
1997-05-12,15.787846973159446,17.26795826027808,15.749895995638248,17.26795826027808,28440.0
1997-05-13,17.078197479625622,17.457712979172857,16.50892423030477,17.078197479625622,21880.0
1997-05-14,16.508927127958163,17.837231609518017,16.508927127958163,17.26795826027808,11260.0
1997-05-15,16.888439729852006,17.15410086908242,16.50892423030477,17.078197479625622,4740.0
1997-05-16,16.69868461961608,17.837231298226268,16.69868461961608,17.76132789677153,14780.0
1997-05-20,17.837227607077494,18.21674308807914,17.837227607077494,18.21674308807914,25820.0
1997-05-21,18.406500391650383,18.596258127646784,18.0269849196576,18.36854942354577,19260.0
1997-05-22,18.40650325339414,18.40650325339414,17.457714425899596,17.647472191398506,9540.0
1997-05-23,17.457715509940908,18.21674661906877,17.457715509940908,17.837231064504838,9720.0
1997-05-26,18.026989392597997,18.026989392597997,17.26795826027808,17.26795826027808,7180.0
1997-05-27,17.26795522939924,17.64747072894648,17.078197479625622,17.078197479625622,9920.0
1997-05-28,17.0782004771981,17.457716043358058,17.0782004771981,17.26795826027808,8120.0
1997-05-29,17.078198894901778,17.647472191398506,17.078198894901778,17.647472191398506,8040.0
1997-05-30,17.837231064504838,18.026988841786803,17.457715509940908,17.837231064504838,4840.0
1997-06-02,17.647469866576667,18.44445179758546,17.647469866576667,18.21674308807914,6640.0
1997-06-03,18.48240568051288,18.78601779985202,18.48240568051288,18.78601779985202,26940.0
1997-06-04,19.165534256200168,20.304080845677404,19.165534256200168,19.924565315851662,30060.0
1997-06-05,19.545049156112995,20.68359570889628,19.16553363851857,19.16553363851857,15040.0
1997-06-06,19.16553503249458,19.924566122890408,19.16553503249458,19.73480835029145,6460.0
1997-06-09,19.54504978602592,20.11432308076453,19.54504978602592,19.924565315851662,6780.0
1997-06-10,19.545050577692496,19.73480835029145,19.355292805093537,19.73480835029145,5800.0
1997-06-11,19.54504997314711,19.73480773987669,18.78601890622877,18.97577667295836,6680.0
1997-06-12,19.35529220641753,19.35529220641753,18.97577667295836,18.97577667295836,5700.0
1997-06-13,19.35529220641753,19.54504997314711,18.97577667295836,18.97577667295836,3560.0
1997-06-16,18.97577555540609,18.97577555540609,18.78601779985202,18.78601779985202,5480.0
1997-06-17,18.596261432737656,19.3552925116249,18.21674589329403,19.3552925116249,34920.0
1997-06-18,18.975777259895622,19.924566122890408,18.975777259895622,19.73480835029145,10340.0
1997-06-19,19.924568690740948,22.77093564656109,19.924568690740948,22.201662255397064,109300.0
1997-06-20,23.52996134738216,24.478750111389505,23.52996134738216,23.909476852985097,224380.0
1997-06-23,24.28899078410552,24.66850626510717,23.719717562603048,24.28899078410552,163840.0
1997-06-24,24.478753186923186,24.478753186923186,23.71972208035192,24.099237633637557,28920.0
1997-06-25,24.28899078410552,24.28899078410552,23.719717562603048,24.28899078410552,45420.0
1997-06-26,24.28899235858804,24.478750111389505,23.909476852985097,23.909476852985097,21740.0
1997-06-27,23.909475303103875,24.28899078410552,23.719717562603048,24.28899078410552,10540.0
1997-06-30,24.668513173492467,24.858270967134725,24.288997586207973,24.478755379850224,13600.0
1997-07-02,24.47875050198229,26.5660858161048,24.47875050198229,26.5660858161048,60500.0
1997-07-03,26.56609572474716,28.08415833758985,26.56609572474716,27.32512703116851,91940.0
1997-07-04,27.325114044176416,27.894387253430093,27.325114044176416,27.7046295170122,101420.0
1997-07-07,27.704637188366743,27.704637188366743,24.858270353945507,26.376332665636838,52660.0
1997-07-08,25.99681033025524,26.56608354916593,25.99681033025524,26.18656806989213,29560.0
1997-07-09,26.186575187601544,26.186575187601544,24.668512857885517,25.427544022743533,35480.0
1997-07-10,25.61729485098144,26.376325809529035,25.048021632070743,26.18656806989213,60760.0
1997-07-11,26.18657764655226,27.89439792784914,26.18657764655226,27.89439792784914,29740.0
1997-07-14,27.514874331828366,29.032936363929245,27.32511657781576,28.46366310189142,229740.0
1997-07-15,28.843183840333293,29.222699417179783,28.084152686640312,29.03294162875654,29920.0
1997-07-16,28.843185252103183,29.412458645236796,27.70463846583595,28.27391185896957,70340.0
1997-07-17,28.27391315158305,29.03294437712891,28.27391315158305,28.843186570742446,39560.0
1997-07-18,28.46366046268377,28.84317593551955,27.514871780594305,27.7046295170122,64260.0
1997-07-21,27.894388034920286,27.894388034920286,27.135357067983684,27.514872551451987,17080.0
1997-07-22,27.51488230978317,28.08415573688213,27.135366691717195,27.89439792784914,44720.0
1997-07-23,27.89439792784914,28.08415573688213,27.70464011881616,27.89439792784914,60780.0
1997-07-24,27.894396263547154,28.27391185896957,27.70463846583595,28.27391185896957,9440.0
1997-07-25,28.4636682634868,29.791972782449527,28.4636682634868,29.03294162875654,60340.0
1997-07-28,29.03294304981439,29.03294304981439,28.27391185896957,28.27391185896957,8500.0
1997-07-29,28.463671354948104,28.463671354948104,27.89439792784914,27.89439792784914,12080.0
1997-07-30,28.084155345196592,28.843186570742446,27.89439753881013,28.843186570742446,23700.0
1997-07-31,28.843183840333293,29.03294162875654,28.843183840333293,29.03294162875654,30780.0
1997-08-01,28.843186570742446,29.222702183515374,28.463670957969523,28.843186570742446,27240.0
1997-08-05,28.843186570742446,29.222702183515374,28.843186570742446,28.843186570742446,9760.0
1997-08-06,29.03294188719827,29.7919730476479,29.03294188719827,29.412457467423085,25020.0
1997-08-07,29.60221569701988,32.25882479803449,29.60221569701988,31.49979362631603,77920.0
1997-08-08,30.550998936861436,32.25881875320773,30.171483422117813,30.171483422117813,14620.0
1997-08-11,30.171478471860084,31.12026710305065,30.171478471860084,30.93050937681254,8980.0
1997-08-12,30.740761686695347,31.1202772630743,29.981730533937437,30.3612461103164,25060.0
1997-08-13,30.361245292796625,30.361245292796625,27.51487854659694,29.22269859431675,24640.0
1997-08-14,29.032936363929245,29.032936363929245,27.514874331828366,28.46366310189142,11900.0
1997-08-15,28.463661260122745,28.463661260122745,27.514872551451987,27.514872551451987,18600.0
1997-08-18,27.514871780594305,28.653418199101655,27.514871780594305,27.7046295170122,9460.0
1997-08-19,28.084148534922285,29.602210617891053,27.89439077455118,29.602210617891053,11860.0
1997-08-20,29.791971943556685,29.791971943556685,28.84318302815679,29.22269859431675,7640.0
1997-08-21,29.22269859431675,29.41245637739673,28.84318302815679,29.22269859431675,4220.0
1997-08-22,29.222702183515374,29.222702183515374,28.463670957969523,28.843186570742446,69480.0
1997-08-25,28.84317860991663,28.84317860991663,28.084147593866195,28.46366310189142,3120.0
1997-08-26,28.463661260122745,28.463661260122745,26.75584158451538,27.514872551451987,36340.0
1997-08-27,27.13535630775852,27.7046295170122,26.945598571340632,27.7046295170122,10940.0
1997-08-28,27.70463029318614,27.894388034920286,27.514872551451987,27.514872551451987,28060.0
1997-08-29,27.514872551451987,27.70463029318614,27.514872551451987,27.514872551451987,36560.0
1997-09-02,27.51488230978317,27.89439792784914,27.32512450075018,27.89439792784914,6940.0
1997-09-03,27.70463632967692,29.22269859431675,27.70463632967692,29.22269859431675,29380.0
1997-09-04,28.65342605191005,29.602214994026276,28.65342605191005,29.03294162875654,31420.0
1997-09-05,28.84318165660045,29.03293943065703,28.46366610848729,28.65342388254387,4800.0
1997-09-08,28.843186570742446,29.222702183515374,28.653428764355983,28.843186570742446,3100.0
1997-09-09,28.65342388254387,29.03293943065703,28.46366610848729,28.65342388254387,24240.0
1997-09-10,28.46366610848729,29.03293943065703,28.46366610848729,28.65342388254387,15180.0
1997-09-11,29.03294081123677,29.22269859431675,28.463667461996835,29.22269859431675,23080.0
1997-09-12,29.222699417179783,29.222699417179783,28.843183840333293,29.03294162875654,3120.0
1997-09-15,28.843183840333293,29.222699417179783,28.843183840333293,29.03294162875654,5440.0
1997-09-16,29.03294188719827,29.7919730476479,28.843184097085864,29.412457467423085,16000.0
1997-09-17,29.602210150002385,30.171483422117813,29.22269463525876,30.171483422117813,8400.0
1997-09-18,30.171482962893748,31.120271735311785,30.171482962893748,30.740756226344573,68080.0
1997-09-19,30.740756226344573,31.120271735311785,30.361240717377356,30.740756226344573,15540.0
1997-09-22,30.74074699914473,32.63832397440057,30.74074699914473,32.63832397440057,15400.0
1997-09-23,33.3973676042192,35.105187538525854,32.25882098134808,32.82809429278364,54880.0
1997-09-24,33.20760360785323,34.53590775216736,33.20760360785323,34.346150017265344,37200.0
1997-09-25,34.535912231155145,35.6744587882262,34.15639671213147,35.10518550969068,43720.0
1997-09-26,35.29494214350374,35.674457650423136,34.91542663658434,34.91542663658434,18140.0
1997-09-29,35.294933250232766,35.484690955879174,34.53590242764711,34.72566013329352,10300.0
1997-09-30,34.53591045879848,34.7256682085721,34.156394959251244,34.156394959251244,19280.0
1997-10-01,34.1564009543962,34.53591652055616,34.1564009543962,34.53591652055616,15160.0
1997-10-02,34.53591045879848,34.53591045879848,34.156394959251244,34.156394959251244,8920.0
1997-10-03,34.535911129664946,34.91542663658434,34.15639562274555,34.91542663658434,50400.0
1997-10-06,34.7256682085721,34.7256682085721,34.156394959251244,34.156394959251244,7640.0
1997-10-07,36.24373309835873,40.797919456267685,36.24373309835873,39.849130631703325,160160.0
1997-10-08,41.55695219917143,41.55695219917143,38.71058561018707,39.4696167005829,40740.0
1997-10-09,39.09009818786768,41.74670680257714,39.09009818786768,41.5569490443836,53200.0
1997-10-10,41.5569511480326,41.5569511480326,39.84913123783948,40.608162309036416,17000.0
1997-10-14,40.60816169135481,40.60816169135481,39.09009957205184,39.849130631703325,12380.0
1997-10-15,39.84913123783948,40.987677844634895,39.279857934441765,40.608162309036416,71600.0
1997-10-16,40.608162309036416,40.79792007683565,39.84913123783948,40.608162309036416,60980.0
1997-10-17,39.84912338855718,40.60815431024398,39.27985019729208,39.27985019729208,30580.0
1997-10-20,39.84913282718094,40.228648377916,39.27985950107835,40.228648377916,18120.0
1997-10-21,40.22864727497463,40.22864727497463,40.03888950480966,40.03888950480966,4700.0
1997-10-22,40.03888804813808,42.5057389705352,39.84913028487676,41.746707917489935,32360.0
1997-10-23,39.65937560901416,41.177437833282646,38.90034449687992,40.987680055249086,104220.0
1997-10-24,41.746707917489935,42.5057389705352,40.987676864444666,41.746707917489935,14240.0
1997-10-27,41.36720355406159,41.36720355406159,35.10519567661189,36.24374256342092,67340.0
1997-10-28,30.361243615833,39.849132245780815,30.361243615833,39.4696167005829,37820.0
1997-10-29,41.74670069277419,41.93645842319589,39.27985019729208,39.27985019729208,46220.0
1997-10-30,39.27986438350887,40.22865337827961,38.90034878560056,39.09010658455472,19140.0
1997-10-31,38.9003439503433,40.41840615328352,38.9003439503433,40.228648377916,38760.0
1997-11-03,40.608162309036416,41.5569511480326,39.84913123783948,40.608162309036416,8860.0
1997-11-04,40.60816025341594,41.5569490443836,40.60816025341594,41.5569490443836,48000.0
1997-11-05,41.556950154228616,41.936465680751255,41.3671923909673,41.746707917489935,11520.0
1997-11-06,41.7466979772496,41.7466979772496,41.36718254109278,41.36718254109278,11200.0
1997-11-07,41.36719338023337,41.36719338023337,39.84913123783948,40.608162309036416,48920.0
1997-11-10,40.60816169135481,40.60816169135481,39.849130631703325,39.849130631703325,15520.0
1997-11-11,39.65936565813548,39.65936565813548,38.90033473644868,39.27985019729208,4100.0
1997-11-12,38.90035129055554,38.90035129055554,35.67446850060703,36.81301536764769,15160.0
1997-11-13,37.00276770059589,37.95155661599578,37.00276770059589,37.192525483675865,12400.0
1997-11-14,37.951572764534376,37.951572764534376,35.67447839866232,35.86423626248499,10340.0
1997-11-17,36.62325483155242,37.19252822271644,36.24373923744307,37.00277042566178,7320.0
1997-11-18,37.00277042566178,37.00277042566178,36.8130126286071,37.00277042566178,8640.0
1997-11-19,37.00275283274936,37.00275283274936,36.43347971224552,36.62323741908013,5720.0
1997-11-20,36.62324391665911,36.81300165715993,36.05397069515664,36.43348617615828,8340.0
1997-11-21,36.62324391665911,36.62324391665911,36.05397069515664,36.43348617615828,4860.0
1997-11-24,36.433489826273565,36.433489826273565,34.535912231155145,35.10518550969068,3280.0
1997-11-25,34.53590126018719,34.53590126018719,31.879293470942017,32.069051170173815,27040.0
1997-11-26,33.20761861674156,33.20761861674156,30.361251306735134,33.01786079607446,19280.0
1997-11-27,33.01784593729414,33.207603672565945,32.06905726093511,32.44857273147873,7100.0
1997-11-28,31.87930090766673,34.15639382964292,31.310027677172688,33.96663608614492,9680.0
1997-12-01,33.39736672780793,35.29494438279701,33.39736672780793,35.29494438279701,18240.0
1997-12-02,35.29494214350374,35.29494214350374,34.15639562274555,34.91542663658434,79860.0
1997-12-03,34.535912231155145,35.29494326920251,34.535912231155145,35.10518550969068,9680.0
1997-12-04,35.29496267101697,36.05399412630766,35.1052048071943,35.86423626248499,122140.0
1997-12-05,35.484711305548245,36.24374256342092,35.294953491080065,36.24374256342092,4960.0
1997-12-08,36.24372200541091,36.62323741908013,36.0539642985763,36.62323741908013,60720.0
1997-12-09,36.81301600682544,36.81301600682544,36.05398474895275,36.24374256342092,6700.0
1997-12-10,36.43349097579046,36.43349097579046,34.91542885179919,35.29494438279701,148400.0
1997-12-11,34.91542807541913,34.91542807541913,32.82809270134516,33.20760822390407,71480.0
1997-12-12,34.15639703030132,34.15639703030132,33.20760822390407,33.20760822390407,16380.0
1997-12-15,33.2076104224318,33.7768837439592,33.2076104224318,33.58712597011673,75620.0
1997-12-16,34.15639228236332,34.72566548706938,33.58711907765726,34.346150017265344,14540.0
1997-12-17,34.15639654530083,34.15639654530083,33.77688102813082,33.77688102813082,14460.0
1997-12-18,35.105194476125746,38.14131940379068,35.105194476125746,37.38228817187444,224940.0
1997-12-19,37.95156223468833,37.95156223468833,35.484710689433584,36.81301536764769,38140.0
1997-12-22,37.19251053958397,37.19251053958397,36.43347971224552,36.62323741908013,2280.0
1997-12-23,37.38227487866241,37.38227487866241,36.43348617615828,36.43348617615828,11340.0
1997-12-24,36.62325755647424,36.81301536764769,36.43349974530081,36.81301536764769,4240.0
1997-12-29,36.81301536764769,37.00277317882112,36.43349974530081,36.81301536764769,12220.0
1997-12-30,36.62325213443592,37.192525483675865,36.43349435135595,37.192525483675865,20780.0
1997-12-31,37.192525483675865,37.761798832915794,36.81300991751591,37.192525483675865,75200.0
1998-01-02,37.761798832915794,37.761798832915794,37.00276770059589,37.192525483675865,20540.0
1998-01-05,37.38228326675584,37.38228326675584,37.00276770059589,37.192525483675865,23480.0
1998-01-06,37.761798832915794,37.761798832915794,37.00276770059589,37.192525483675865,67420.0
1998-01-07,37.38228601977113,37.38228601977113,36.43349703449775,37.00277042566178,27880.0
1998-01-08,37.00275939766076,37.00275939766076,36.24372843565746,36.43348617615828,108580.0
1998-01-09,36.05396407281841,36.05396407281841,34.53590242764711,34.72566013329352,18780.0
1998-01-12,33.58711719106924,33.77687491531256,33.017844018339254,33.39735946682591,122200.0
1998-01-13,33.39736598518351,33.96663926902187,33.20760822390407,33.20760822390407,6440.0
1998-01-14,33.39735946682591,33.77687491531256,33.39735946682591,33.39735946682591,31760.0
1998-01-15,33.77688150774242,33.77688150774242,33.20760822390407,33.20760822390407,27060.0
1998-01-16,33.96663926902187,33.96663926902187,33.20760822390407,33.20760822390407,10140.0
1998-01-19,33.39736598518351,33.77688150774242,33.20760822390407,33.20760822390407,9860.0
1998-01-20,32.82809487474687,33.58712597011673,32.82809487474687,33.58712597011673,45420.0
1998-01-21,33.397368196274265,33.58712597011673,33.2076104224318,33.58712597011673,49440.0
1998-01-22,33.776887670879674,33.776887670879674,30.361247344610945,32.258825303649125,52820.0
1998-01-23,31.31003583338641,32.25882479803449,30.930520247527188,31.49979362631603,9980.0
1998-01-26,31.310030938117453,32.25881975442404,31.12027317485613,31.310030938117453,17220.0
1998-01-27,31.49979362631603,31.87930921217525,31.31003583338641,31.49979362631603,25340.0
1998-01-28,31.49979362631603,31.49979362631603,31.120278040456803,31.49979362631603,9180.0
1998-01-29,32.25882479803449,32.25882479803449,31.49979362631603,31.49979362631603,8060.0
1998-01-30,31.31003583338641,31.87930921217525,31.31003583338641,31.49979362631603,12040.0
1998-02-02,32.06906199116272,32.25881975442404,31.310030938117453,31.310030938117453,15180.0
1998-02-03,31.31003583338641,31.49979362631603,30.36124686873834,31.49979362631603,39240.0
1998-02-04,31.310030938117453,31.49978870137877,30.7407576483335,31.310030938117453,52740.0
1998-02-05,30.93051541159482,31.49978870137877,30.93051541159482,31.310030938117453,7100.0
1998-02-06,31.120278040456803,31.49979362631603,31.120278040456803,31.49979362631603,5840.0
1998-02-09,30.740751650574424,31.49978255552688,30.740751650574424,30.93050937681254,9520.0
1998-02-10,31.31003632413003,32.638340895456764,30.740762936418577,32.258825303649125,17480.0
1998-02-11,31.689549774356475,32.63833868975637,31.689549774356475,31.87930755743645,13600.0
1998-02-12,31.87930921217525,32.06906700510488,31.31003583338641,31.49979362631603,12600.0
1998-02-13,31.310024829288768,31.689540281764994,30.93050937681254,30.93050937681254,10940.0
1998-02-16,30.550993924336318,30.93050937681254,30.550993924336318,30.93050937681254,34200.0
1998-02-17,31.49978870137877,31.879304227901404,30.7407576483335,31.310030938117453,11960.0
1998-02-18,31.3100294897954,31.3100294897954,30.740756226344573,30.740756226344573,31440.0
1998-02-19,30.740761686695347,30.93051947488483,29.412457169369,30.3612461103164,18200.0
1998-02-20,29.412457169369,30.740761686695347,29.412457169369,30.3612461103164,14500.0
1998-02-23,30.361247776400976,31.120278970811,29.98173217919597,29.98173217919597,26340.0
1998-02-24,31.689547669912532,33.20760983374068,31.31003212895549,32.82809429278364,144080.0
1998-02-25,33.39735946682591,34.72566353652921,33.20760174258258,33.39735946682591,32380.0
1998-02-26,33.58711719106924,33.9666326395559,33.39735946682591,33.39735946682591,26460.0
1998-02-27,33.39736285565086,34.15639382964292,33.017847368654834,33.96663608614492,29340.0
1998-03-02,34.346144722000695,35.105175544586345,34.346144722000695,34.72566013329352,9820.0
1998-03-03,34.72567430363614,34.91543208671612,34.1564009543962,34.53591652055616,11620.0
1998-03-04,34.53591045879848,34.53591045879848,33.77687945970401,34.156394959251244,12260.0
1998-03-05,34.15639228236332,34.346150017265344,33.58711907765726,34.346150017265344,27800.0
1998-03-06,34.53591652055616,34.72567430363614,34.34615873747618,34.53591652055616,6620.0
1998-03-09,34.53590660131633,36.43348388710293,34.53590660131633,36.05396842994561,28800.0
1998-03-10,36.053977683573606,37.19252434726541,35.294946574445746,35.67446212900968,21020.0
1998-03-11,35.67447839866232,36.05399412630766,35.48472053483964,35.86423626248499,73660.0
1998-03-12,36.05399412630766,36.05399412630766,35.48472053483964,35.86423626248499,13960.0
1998-03-13,35.86421767929374,36.62324874128937,35.29494438279701,35.29494438279701,12140.0
1998-03-16,36.05398044646611,36.05398044646611,35.10519148734858,35.48470707099559,11580.0
1998-03-17,35.48472053483964,35.86423626248499,35.48472053483964,35.86423626248499,8420.0
1998-03-18,35.86423626248499,35.86423626248499,35.48472053483964,35.86423626248499,6780.0
1998-03-19,35.86421767929374,35.86421767929374,35.29494438279701,35.29494438279701,15320.0
1998-03-20,35.29493751563097,36.05396842994561,35.29493751563097,36.05396842994561,13400.0
1998-03-23,36.05396842994561,36.05396842994561,35.674452972788295,36.05396842994561,7560.0
1998-03-24,36.6232416156816,36.6232416156816,35.86421070136695,36.05396842994561,31520.0
1998-03-25,36.05397430724988,36.433489826273565,35.10518550969068,35.10518550969068,17420.0
1998-03-26,35.10519148734858,35.8642226546426,35.10519148734858,35.48470707099559,7660.0
1998-03-27,35.86423626248499,35.86423626248499,35.1052048071943,35.86423626248499,14840.0
1998-03-30,35.86423626248499,35.86423626248499,35.67447839866232,35.86423626248499,3680.0
1998-03-31,35.294939733153335,36.43348617615828,35.294939733153335,36.43348617615828,11220.0
1998-04-01,36.62325213443592,37.761798832915794,35.86422100211601,37.192525483675865,11520.0
1998-04-02,37.57203559970405,39.09009764413653,37.57203559970405,37.57203559970405,25460.0
1998-04-03,37.57203559970405,38.33106662192029,37.57203559970405,37.57203559970405,32560.0
1998-04-06,37.76179667455517,38.52082776349094,37.57203890232121,38.14131221902305,4160.0
1998-04-07,37.76179400064549,38.52082503583435,37.57203624184829,38.33106727703714,6660.0
1998-04-08,38.52082664610546,38.90034217956464,37.76179557918713,37.95155334591672,16300.0
1998-04-09,38.52082551748998,38.52082551748998,37.57203671164048,37.76179447281038,3780.0
1998-04-13,37.572037812457545,38.52082664610546,37.572037812457545,37.95155334591672,4660.0
1998-04-14,38.14130886636623,38.33106662192029,37.57203559970405,37.57203559970405,4280.0
1998-04-15,37.57204104983582,37.57204104983582,36.81300991751591,37.192525483675865,71140.0
1998-04-16,37.38228817187444,37.5720459798535,37.00277255591632,37.38228817187444,45220.0
1998-04-17,37.19251480141758,37.19251480141758,35.48469524420963,36.05396842994561,3720.0
1998-04-20,35.86423626248499,36.05399412630766,35.86423626248499,35.86423626248499,6280.0
1998-04-21,35.6744648628191,35.8642226546426,34.15640252823105,35.48470707099559,10540.0
1998-04-22,35.67445521415499,36.43348617615828,35.67445521415499,36.43348617615828,14080.0
1998-04-23,35.674452972788295,36.43348388710293,35.674452972788295,36.05396842994561,5220.0
1998-04-24,35.67445521415499,36.43348617615828,35.67445521415499,36.43348617615828,8280.0
1998-04-27,36.05397544479265,36.05397544479265,35.29494438279701,35.29494438279701,7560.0
1998-04-28,35.29494214350374,35.29494214350374,34.535911129664946,34.91542663658434,28580.0
1998-04-29,34.91542663658434,35.10518439004404,34.91542663658434,34.91542663658434,2000.0
1998-04-30,35.10518550969068,35.6744587882262,34.535912231155145,35.10518550969068,3800.0
1998-05-01,35.1051866172981,35.29494438279701,34.91542885179919,35.29494438279701,2400.0
1998-05-04,34.72566432989499,36.43348388710293,34.72566432989499,36.05396842994561,12020.0
1998-05-05,36.05397544479265,36.05397544479265,35.29494438279701,35.29494438279701,3400.0
1998-05-06,37.95155223398028,37.95155223398028,37.19252118930068,37.76179447281038,59100.0
1998-05-07,37.95156223468833,37.95156223468833,36.81301536764769,36.81301536764769,15100.0
1998-05-08,37.192525483675865,37.192525483675865,36.43349435135595,37.192525483675865,4780.0
1998-05-11,36.81300991751591,37.761798832915794,36.81300991751591,37.192525483675865,5980.0
1998-05-12,37.19252118930068,37.76179447281038,37.19252118930068,37.76179447281038,13080.0
1998-05-13,37.572037812457545,38.33106887937589,37.38228004572796,37.95155334591672,19800.0
1998-05-14,37.95155129879405,38.9003400812639,37.57203578580611,38.9003400812639,37040.0
1998-05-15,39.090091718232834,40.4183958057456,38.900333991445294,40.4183958057456,28700.0
1998-05-19,40.41840454123719,40.79792007683565,39.469615702241,40.608162309036416,9500.0
1998-05-20,40.987677844634895,41.36719338023337,40.41840454123719,40.608162309036416,10740.0
1998-05-21,40.797919456267685,40.797919456267685,39.849130631703325,39.849130631703325,3940.0
1998-05-22,39.84913778037132,40.03889557932546,38.71059098664642,39.09010658455472,9760.0
1998-05-25,39.09010056269344,39.09010056269344,37.95155394436256,38.710585023249806,16420.0
1998-05-26,38.520827253528,38.90034279297162,38.33106948380618,38.710585023249806,23340.0
1998-05-27,37.192530363895386,38.14131940379068,37.00277255591632,37.38228817187444,12640.0
1998-05-28,37.192525483675865,37.192525483675865,36.62325213443592,37.192525483675865,4220.0
1998-05-29,37.192530363895386,37.38228817187444,36.2437413240001,37.38228817187444,10940.0
1998-06-01,37.19252118930068,38.90034103982979,37.19252118930068,37.76179447281038,10380.0
1998-06-02,37.95155175944271,39.09009831222599,37.95155175944271,38.33106727703714,10980.0
1998-06-03,38.90034553139567,38.90034553139567,38.331072182155744,38.52082996523571,4920.0
1998-06-04,38.14131171408437,38.90034279297162,37.19252286547531,38.710585023249806,20740.0
1998-06-05,38.9003400812639,39.27985559425184,38.14130905528801,38.9003400812639,13080.0
1998-06-08,39.27985019729208,39.27985019729208,38.90033473644868,39.27985019729208,12180.0
1998-06-09,39.469615702241,40.79792007683565,39.279857934441765,40.608162309036416,13240.0
1998-06-10,40.22864779097873,40.60816333617663,39.4696167005829,39.4696167005829,15500.0
1998-06-11,39.84913101321256,39.84913101321256,37.95155334591672,37.95155334591672,34300.0
1998-06-12,37.95154571573223,37.95154571573223,35.86421070136695,36.05396842994561,14220.0
1998-06-15,35.86421189648149,35.86421189648149,34.15639228236332,34.346150017265344,14820.0
1998-06-16,34.53590660131633,36.05396842994561,34.53590660131633,36.05396842994561,20020.0
1998-06-17,36.62325755647424,37.192530989994566,36.62325755647424,36.81301536764769,9820.0
1998-06-18,37.00277042566178,37.19252822271644,36.43349703449775,37.00277042566178,12080.0
1998-06-19,36.812995125914746,37.5720259532532,36.43347971224552,36.62323741908013,3840.0
1998-06-22,36.62325483155242,37.00277042566178,36.05398144038839,37.00277042566178,28640.0
1998-06-23,37.00275283274936,37.00275283274936,36.43347971224552,36.62323741908013,8660.0
1998-06-24,36.62323741908013,36.62323741908013,36.24372200541091,36.62323741908013,5480.0
1998-06-25,36.62324682193375,37.76179335525811,36.05397355527157,37.57203559970405,10660.0
1998-06-26,37.57203559970405,37.951551110812176,37.38227784414999,37.57203559970405,5180.0
1998-06-29,37.951551110812176,37.951551110812176,37.38227784414999,37.57203559970405,25300.0
1998-06-30,37.572037812457545,37.95155334591672,37.38228004572796,37.95155334591672,12440.0
1998-07-02,37.95155334591672,37.95155334591672,37.572037812457545,37.95155334591672,4600.0
1998-07-03,37.38227848305107,38.33106727703714,37.38227848305107,38.33106727703714,3600.0
1998-07-06,37.95155334591672,38.52082664610546,37.572037812457545,37.95155334591672,10020.0
1998-07-07,38.33106887937589,38.33106887937589,37.38228004572796,37.95155334591672,5280.0
1998-07-08,37.951559410935154,37.951559410935154,36.24373923744307,37.00277042566178,8500.0
1998-07-09,36.62325483155242,37.00277042566178,36.24373923744307,37.00277042566178,2500.0
1998-07-10,37.19251713816158,37.19251713816158,36.24372843565746,36.43348617615828,6600.0
1998-07-13,37.38228880116801,37.38228880116801,36.05398412295391,36.81301536764769,5900.0
1998-07-14,36.81300879270148,36.81300879270148,35.294946574445746,35.67446212900968,24360.0
1998-07-15,35.6744587882262,35.86421654773804,35.10518550969068,35.10518550969068,11060.0
1998-07-16,36.05396407281841,36.05396407281841,34.72566013329352,34.72566013329352,5720.0
1998-07-17,35.29494438279701,36.43349097579046,34.72567108630028,35.29494438279701,9200.0
1998-07-20,34.91542663658434,34.91542663658434,34.346153376205244,34.91542663658434,5120.0
1998-07-21,34.72566353652921,34.72566353652921,33.39735946682591,33.39735946682591,21660.0
1998-07-22,33.0178564872644,33.0178564872644,32.0690675077453,32.258825303649125,24240.0
1998-07-23,32.25881499620692,32.63833046675053,31.68954179039151,32.44857273147873,34740.0
1998-07-24,33.017852063262154,34.156398686133265,32.82809429278364,32.82809429278364,92040.0
1998-07-27,32.82809534364738,33.01785312020024,31.68954868433012,31.68954868433012,14940.0
1998-07-28,31.689551419245635,32.06906700510488,31.120278040456803,31.49979362631603,21720.0
1998-07-29,32.069064237435875,32.069064237435875,31.68954868433012,31.68954868433012,2540.0
1998-07-30,32.06906050772983,32.06906050772983,30.740756226344573,30.740756226344573,4180.0
1998-07-31,31.87930921217525,31.87930921217525,30.36124686873834,31.49979362631603,25980.0
1998-08-04,30.3612461103164,30.3612461103164,26.56609034652684,30.3612461103164,8960.0
1998-08-05,28.463663296291017,30.36124084937709,27.8943900303652,29.79196758345127,35320.0
1998-08-06,28.843186570742446,29.981733409061228,28.463670957969523,28.843186570742446,28840.0
1998-08-07,28.46365696681065,28.46365696681065,28.0841415405865,28.0841415405865,5120.0
1998-08-10,27.89438382747443,28.273899253698573,27.325110688138217,28.0841415405865,21560.0
1998-08-11,28.084141026496056,28.084141026496056,26.56607934938817,26.755837059026646,7420.0
1998-08-12,26.945608882684205,28.08415573688213,26.945608882684205,27.89439792784914,22560.0
1998-08-13,28.08415276628958,28.08415276628958,26.376332665636838,26.376332665636838,10300.0
1998-08-14,26.94560603252108,26.94560603252108,25.61730150979117,26.376332665636838,6340.0
1998-08-17,28.0841415405865,28.46365696681065,27.89438382747443,28.0841415405865,11940.0
1998-08-18,29.60221182755445,31.879305045058636,29.60221182755445,31.12027397255724,27940.0
1998-08-19,31.49978950880794,32.82809388568538,31.12027397255724,31.12027397255724,22100.0
1998-08-20,31.499794568016014,31.499794568016014,29.412458783388445,29.98173217919597,7980.0
1998-08-21,29.41245187195446,29.981725133992285,28.084147593866195,28.46366310189142,6680.0
1998-08-24,28.46365696681065,29.032930106146857,27.51486840125029,28.0841415405865,4920.0
1998-08-25,27.51487605973611,28.27390712345297,26.56608723009004,27.135360527877683,13100.0
1998-08-26,26.94560603252108,26.94560603252108,25.61730150979117,26.376332665636838,10420.0
1998-08-27,26.56608442879853,26.56608442879853,24.478749223678644,25.048022461438617,51700.0
1998-08-28,25.048018158014564,25.42753358465115,22.77092559819506,23.71971416478652,25320.0
1998-08-31,23.7197257717197,25.42754602728352,21.82214770998213,22.3914211285034,8260.0
1998-09-01,21.63238552911286,22.58117436810904,19.924565618919736,20.304081154518208,16260.0
1998-09-02,22.39141197228201,24.478746986647284,21.82213878654603,21.82213878654603,41260.0
1998-09-03,22.77093564656109,22.77093564656109,22.011904458342386,22.201662255397064,11700.0
1998-09-04,23.340202141212217,24.668506328110475,22.770928918255823,23.340202141212217,34200.0
1998-09-08,24.478752454946168,25.996814622694767,24.28899468397759,25.61729908075762,28620.0
1998-09-09,26.566087935600493,27.135361248506214,25.61729908075762,25.61729908075762,39500.0
1998-09-10,25.61729984678008,25.61729984678008,24.099237633637557,24.099237633637557,22580.0
1998-09-11,23.71971416478652,24.099229591423104,23.52995645146823,23.71971416478652,4140.0
1998-09-14,25.048022270684005,26.376326482008157,22.3914138480357,22.770929336985454,16760.0
1998-09-15,23.52996430370911,24.478753186923186,23.52996430370911,24.099237633637557,5360.0
1998-09-16,24.28899033527114,25.99680996821989,24.28899033527114,25.80705223122559,4980.0
1998-09-17,24.668506969598635,25.048022461438617,23.90947598591868,25.048022461438617,9180.0
1998-09-18,25.04802336979391,25.04802336979391,23.719719100183625,23.909476852985097,7300.0
1998-09-21,24.66850626510717,24.66850626510717,23.719717562603048,24.28899078410552,5840.0
1998-09-22,24.478748524606345,24.66850626510717,24.28899078410552,24.28899078410552,2420.0
1998-09-23,24.668506425439716,27.514872551451987,24.668506425439716,27.514872551451987,7420.0
1998-09-24,27.51487939940533,27.51487939940533,25.996817087714,26.376332665636838,6480.0
1998-09-25,25.80706441832581,27.32512703116851,25.617306591720467,27.32512703116851,32540.0
1998-09-28,27.135360527877683,27.135360527877683,26.56608723009004,27.135360527877683,10860.0
1998-09-29,27.51486840125029,29.222687819258933,27.13535297502615,28.0841415405865,24920.0
1998-09-30,26.5660858161048,27.325116839422083,26.37632806027549,26.5660858161048,12980.0
1998-10-01,26.37633016463192,27.514876790443367,25.61729908075762,25.61729908075762,10860.0
1998-10-02,25.61729908075762,25.996814622694767,25.42754130978904,25.61729908075762,5740.0
1998-10-05,25.996806724606028,25.996806724606028,23.150441024831647,23.71971416478652,14960.0
1998-10-06,25.617298001899567,25.617298001899567,23.150447083198127,23.150447083198127,19740.0
1998-10-07,23.529963114222262,23.529963114222262,22.01190097782083,22.581174278971368,9660.0
1998-10-08,22.770927429439336,22.770927429439336,21.063107872231384,21.82213878654603,11660.0
1998-10-09,22.3914138480357,22.770929336985454,21.632382870136183,22.770929336985454,3960.0
1998-10-13,23.150441024831647,23.909471878104814,23.150441024831647,23.71971416478652,1940.0
1998-10-14,23.340198738149937,24.2889873047414,23.340198738149937,23.71971416478652,7660.0
1998-10-15,23.71971416478652,23.71971416478652,22.77092559819506,23.71971416478652,9240.0
1998-10-16,23.909475303103875,24.66850626510717,23.909475303103875,24.28899078410552,7340.0
1998-10-19,24.288997586207973,24.668513173492467,24.09923979256572,24.478755379850224,2560.0
1998-10-20,25.42753675723698,26.566083179202806,25.04802128324836,25.80705223122559,17060.0
1998-10-21,26.5660858161048,27.514874595251403,26.18657030444616,26.5660858161048,8200.0
1998-10-22,26.56609045459825,26.56609045459825,25.807059298752584,26.376332665636838,4760.0
1998-10-23,26.56608442879853,26.56608442879853,25.048022461438617,25.048022461438617,4380.0
1998-10-26,25.048025767851893,25.61729908075762,24.66851022591474,25.61729908075762,47860.0
1998-10-27,25.99681254861684,27.325116839422083,25.99681254861684,26.5660858161048,33520.0
1998-10-28,26.56608801918624,26.94560356231747,26.56608801918624,26.94560356231747,3540.0
1998-10-29,27.13535297502615,28.0841415405865,26.75583754880201,28.0841415405865,5340.0
1998-10-30,28.46366310189142,29.032936363929245,28.2739053478788,28.46366310189142,20540.0
1998-11-02,29.03293643599209,31.120271735311785,28.843178681508487,30.740756226344573,15760.0
1998-11-03,32.069051170173815,32.25880886940561,30.740747275551225,32.069051170173815,9940.0
1998-11-04,32.069064237435875,32.25882201398875,31.120275354671502,31.68954868433012,16260.0
1998-11-05,31.689546464640085,31.689546464640085,30.93051541159482,31.310030938117453,21340.0
1998-11-06,31.49978989943401,32.82809429278364,31.120274358476973,32.82809429278364,57500.0
1998-11-09,32.82809304420799,33.207608570730635,31.12027317485613,31.310030938117453,8720.0
1998-11-10,31.12027317485613,31.310030938117453,30.7407576483335,31.310030938117453,7380.0
1998-11-11,31.31003583338641,31.87930921217525,31.120278040456803,31.49979362631603,4560.0
1998-11-12,31.499791991276496,32.25882312359641,31.499791991276496,31.87930755743645,14420.0
1998-11-13,32.25880886940561,32.25880886940561,31.68953577171022,32.069051170173815,24820.0
1998-11-16,32.06905088182382,32.63832397440057,31.310020091721483,32.63832397440057,5480.0
1998-11-17,32.25880886940561,32.25880886940561,31.879293470942017,32.069051170173815,12340.0
1998-11-18,32.06905088182382,32.63832397440057,31.879293184298238,32.63832397440057,3900.0
1998-11-19,32.638340895456764,33.397372079072035,32.258825303649125,32.258825303649125,10360.0
1998-11-20,32.63834515474027,33.01786079607446,32.44858733407318,33.01786079607446,7640.0
1998-11-23,34.15639654530083,35.10518533822585,33.20760775237581,33.77688102813082,62920.0
1998-11-24,34.91543900274541,34.91543900274541,33.01786079607446,33.01786079607446,31000.0
1998-11-25,33.966638786715826,33.966638786715826,33.20760775237581,33.77688102813082,13220.0
1998-11-26,33.3973676042192,33.58712537469771,32.25882098134808,32.82809429278364,3800.0
1998-11-27,32.82810297540737,33.39737643740865,32.63834515474027,33.01786079607446,5640.0
1998-11-30,32.63833377118066,33.20760703463148,30.55099847186096,30.740756226344573,8800.0
1998-12-01,30.3612361980982,31.310024829288768,28.84317438819329,30.93050937681254,4720.0
1998-12-02,30.93050723726757,30.93050723726757,27.51486840125029,28.0841415405865,29760.0
1998-12-03,28.653427454391966,28.653427454391966,28.08415406125836,28.27391185896957,18600.0
1998-12-04,28.27390320589803,28.27390320589803,25.807052590618337,26.18656806989213,19700.0
1998-12-07,26.18657487667541,26.56609045459825,25.807059298752584,26.376332665636838,16780.0
1998-12-08,26.566092894104887,29.03294437712891,26.18657728133196,28.843186570742446,102240.0
1998-12-09,29.41245239263057,30.171483422117813,28.84317912051515,30.171483422117813,12280.0
1998-12-10,30.3612461103164,30.551003898505854,29.981730533937437,30.3612461103164,43540.0
1998-12-11,29.602209828142666,30.17148309406848,29.412452072834057,29.79196758345127,14080.0
1998-12-14,30.17148835929601,30.17148835929601,28.65342605191005,29.03294162875654,24800.0
1998-12-15,29.03294081123677,29.41245637739673,28.84318302815679,29.22269859431675,8140.0
1998-12-16,29.222699381179524,30.740761686695347,28.843183804800567,30.3612461103164,4960.0
1998-12-17,30.361241179489628,30.740756694233244,30.171483422117813,30.171483422117813,4700.0
1998-12-18,30.740751650574424,31.879298008003115,30.3612361980982,30.93050937681254,16900.0
1998-12-21,30.93050937681254,31.879298008003115,30.93050937681254,30.93050937681254,13040.0
1998-12-22,30.93052057327891,30.93052057327891,29.981731598638444,30.55100498342273,8660.0
1998-12-23,29.79196837826215,30.36124165937544,28.84317957640667,29.602210617891053,6180.0
1998-12-24,29.602205293145747,32.06905573424122,29.602205293145747,30.93050937681254,2720.0
1998-12-29,31.120275354671502,31.68954868433012,31.120275354671502,31.68954868433012,3220.0
1998-12-30,31.879306460883004,32.069064237435875,31.49979090777725,31.68954868433012,10160.0
1998-12-31,31.68954868433012,31.68954868433012,30.930517578118625,31.68954868433012,5340.0
1999-01-04,30.171484358549545,31.689546464640085,30.171484358549545,31.310030938117453,3480.0
1999-01-05,31.310024829288768,31.689540281764994,30.3612361980982,30.93050937681254,46060.0
1999-01-06,30.55099847186096,32.25881826221344,30.55099847186096,30.740756226344573,30240.0
1999-01-07,30.930520732322396,32.258825303649125,30.930520732322396,32.258825303649125,10940.0
1999-01-08,32.25881975442404,32.25881975442404,31.310030938117453,31.310030938117453,12120.0
1999-01-11,31.689551915937667,32.258825303649125,31.689551915937667,32.258825303649125,13400.0
1999-01-12,32.25882201398875,32.25882201398875,31.68954868433012,31.68954868433012,11400.0
1999-01-13,31.49978870137877,31.49978870137877,30.361242121810864,31.310030938117453,12260.0
1999-01-14,31.879298008003115,31.879298008003115,29.98172074562197,30.93050937681254,8780.0
1999-01-15,30.3612361980982,31.12026710305065,30.3612361980982,30.93050937681254,10860.0
1999-01-18,30.930513980828188,31.120271735311785,30.361240717377356,30.740756226344573,12400.0
1999-01-19,30.74076337360599,30.930521172208493,29.98173217919597,29.98173217919597,10020.0
1999-01-20,29.98172613863325,30.740757180117637,29.602210617891053,29.602210617891053,25860.0
1999-01-21,29.60221525753549,30.171488627872712,28.65342630697345,29.412457467423085,10680.0
1999-01-22,29.222699417179783,29.412457205603022,28.65342605191005,29.03294162875654,12240.0
1999-01-25,30.171487509716645,30.171487509716645,28.463667461996835,29.22269859431675,8400.0
1999-01-26,29.222700984785934,29.98173217919597,28.843185387580927,29.98173217919597,8380.0
1999-01-27,29.791967379979685,29.791967379979685,28.46366310189142,28.46366310189142,15980.0
1999-01-28,29.222699417179783,29.222699417179783,28.4636682634868,29.03294162875654,4480.0
1999-01-29,28.84317593551955,28.84317593551955,27.7046295170122,27.7046295170122,7860.0
1999-02-01,29.032930106146857,29.032930106146857,28.0841415405865,28.0841415405865,12960.0
1999-02-02,28.0841415405865,28.46365696681065,27.70462611436236,28.0841415405865,11060.0
1999-02-03,28.65342916398109,28.65342916398109,27.70464011881616,27.89439792784914,5360.0
1999-02-04,27.894388034920286,27.894388034920286,27.325114809717835,27.514872551451987,5300.0
1999-02-05,28.463667461996835,29.98172972663666,27.51487854659694,29.22269859431675,280460.0
1999-02-08,29.981730837760303,30.36124641798512,29.41245746742308,29.412457467423085,12200.0
1999-02-09,29.412445532371,29.412445532371,28.0841415405865,28.0841415405865,4440.0
1999-02-10,27.5148819260372,28.843186570742446,27.5148819260372,28.843186570742446,4680.0
1999-02-11,28.843183804800567,30.3612461103164,28.843183804800567,30.3612461103164,101780.0
1999-02-12,30.55099860468569,30.7407563599943,29.79196758345127,29.79196758345127,8940.0
1999-02-15,29.60221658199095,29.98173217919597,29.60221658199095,29.98173217919597,2180.0
1999-02-16,29.98172533875988,30.17148309406848,29.412452072834057,29.79196758345127,5320.0
1999-02-17,29.981731598638444,31.310036163135088,29.981731598638444,30.55100498342273,63760.0
1999-02-18,30.740751650574424,31.49978255552688,30.740751650574424,30.93050937681254,33360.0
1999-02-19,31.120276425116536,31.87930755743645,31.120276425116536,31.87930755743645,35760.0
1999-02-22,32.06906534051644,32.44858090667639,31.499791991276496,31.87930755743645,52520.0
1999-02-23,32.0690675077453,32.638340895456764,31.879309711841486,32.258825303649125,57640.0
1999-02-24,32.25882479803449,32.25882479803449,31.49979362631603,31.49979362631603,10420.0
1999-02-25,31.87930921217525,31.87930921217525,30.930520247527188,31.49979362631603,83980.0
1999-02-26,31.49978870137877,31.49978870137877,30.171484358549545,31.310030938117453,74080.0
1999-03-01,31.310024829288768,31.310024829288768,30.171478471860084,30.93050937681254,4720.0
1999-03-02,30.930520247527188,31.49979362631603,30.930520247527188,31.49979362631603,21120.0
1999-03-03,31.12027317485613,31.879304227901404,31.12027317485613,31.310030938117453,14000.0
1999-03-04,31.310030938117453,31.310030938117453,30.550999885072184,31.310030938117453,48520.0
1999-03-05,31.49978870137877,31.49978870137877,30.550999885072184,31.310030938117453,24540.0
1999-03-08,31.12026710305065,31.310024829288768,30.93050937681254,30.93050937681254,5160.0
1999-03-09,31.310024829288768,31.49978255552688,30.93050937681254,30.93050937681254,3620.0
1999-03-10,31.120275354671502,31.879306460883004,31.120275354671502,31.68954868433012,19360.0
1999-03-11,31.310033131224376,31.879306460883004,31.120275354671502,31.68954868433012,20580.0
1999-03-12,31.49979090777725,31.879306460883004,31.49979090777725,31.68954868433012,9960.0
1999-03-15,32.25882098134808,33.017852063262154,32.069063210869565,32.82809429278364,27640.0
1999-03-16,33.017850155060415,35.10518550969068,32.82809239554857,35.10518550969068,46100.0
1999-03-17,34.725675903701564,36.05398044646611,34.53591811187806,35.48470707099559,51400.0
1999-03-18,35.484690955879174,35.864206367172,34.72566013329352,34.72566013329352,29820.0
1999-03-19,35.29494927917209,35.6744648628191,35.10519148734858,35.48470707099559,45220.0
1999-03-22,35.67445991379483,35.67445991379483,34.91542885179919,35.29494438279701,22220.0
1999-03-23,35.10518986979609,35.10518986979609,34.34615873747618,34.53591652055616,8320.0
1999-03-24,34.15639228236332,34.53590775216736,34.15639228236332,34.346150017265344,15760.0
1999-03-25,34.346153376205244,35.10518439004404,34.15639562274555,34.91542663658434,11220.0
1999-03-26,34.91542663658434,35.10518439004404,34.535911129664946,34.91542663658434,9080.0
1999-03-29,34.53591811187806,35.48470707099559,34.53591811187806,35.48470707099559,40820.0
1999-03-30,35.29493347123785,37.38226824641858,35.29493347123785,36.62323741908013,47740.0
1999-03-31,37.19253163576179,37.38228945022996,36.24374256342092,36.24374256342092,50340.0
1999-04-01,36.05397355527157,37.57203559970405,35.8642157997175,37.57203559970405,53420.0
1999-04-05,37.38228063519712,39.09010056269344,37.38228063519712,38.710585023249806,27500.0
1999-04-06,38.33107721176975,38.5208350197488,37.192530363895386,37.38228817187444,59780.0
1999-04-07,37.57204726469813,37.57204726469813,36.05398474895275,36.24374256342092,25700.0
1999-04-08,36.812999344260255,37.00275707283892,36.05396842994561,36.05396842994561,6000.0
1999-04-09,35.86421295465581,36.43348617615828,35.67445521415499,36.43348617615828,25960.0
1999-04-12,37.00278344542102,37.00278344542102,35.86423626248499,35.86423626248499,11880.0
1999-04-13,35.674452972788295,36.6232416156816,35.10517978705231,36.05396842994561,12480.0
1999-04-14,35.48470435172771,36.053977683573606,35.48470435172771,35.67446212900968,6460.0
1999-04-15,36.053977683573606,36.053977683573606,35.48470435172771,35.67446212900968,6140.0
1999-04-16,35.484690955879174,36.05396407281841,34.72566013329352,34.72566013329352,65400.0
1999-04-19,34.156390363799225,35.10517898501587,33.20760174258258,33.39735946682591,10560.0
1999-04-20,33.39736396015678,34.156394959251244,33.39736396015678,34.156394959251244,6400.0
1999-04-21,33.7768837439592,34.156399291644135,33.397368196274265,33.58712597011673,6500.0
1999-04-22,33.58713425807575,34.346165540744124,32.258829513406084,33.01786079607446,11240.0
1999-04-23,32.0690675077453,32.638340895456764,32.0690675077453,32.258825303649125,51420.0
1999-04-26,32.258808579349406,32.82808167192616,31.689535486772648,32.63832397440057,31300.0
1999-04-27,33.017847368654834,33.96663608614492,32.6383318816588,33.96663608614492,7520.0
1999-04-28,34.15639671213147,35.484701028714355,33.966638952619626,35.10518550969068,14360.0
1999-04-29,35.1051866172981,35.86421767929374,34.72567108630028,35.29494438279701,67900.0
1999-04-30,35.48469920766657,35.48469920766657,33.58712170993039,34.156394959251244,6140.0
1999-05-03,33.776886944584035,35.6744648628191,33.776886944584035,35.48470707099559,19680.0
1999-05-04,35.67446912001641,36.62325819235727,35.10519567661189,36.24374256342092,13260.0
1999-05-05,34.91543786214372,36.4335003778891,34.91543786214372,36.24374256342092,7580.0
1999-05-06,36.243727366285526,36.243727366285526,33.39736134275525,34.346150017265344,10100.0
1999-05-07,33.77687945970401,34.53591045879848,33.77687945970401,34.156394959251244,5200.0
1999-05-10,33.77687181656096,36.812995125914746,33.77687181656096,36.62323741908013,27580.0
1999-05-11,37.00277042566178,37.76180161388048,36.24373923744307,37.00277042566178,71040.0
1999-05-12,37.38227784414999,37.76179335525811,37.19252008859593,37.57203559970405,49680.0
1999-05-13,37.57204381682581,37.76180161388048,37.00277042566178,37.00277042566178,16400.0
1999-05-14,36.812999344260255,37.19251480141758,35.10517978705231,36.05396842994561,36420.0
1999-05-17,36.05396842994561,37.00275707283892,36.05396842994561,36.05396842994561,3980.0
1999-05-18,36.05398412295391,37.00277317882112,36.05398412295391,36.81301536764769,9140.0
1999-05-19,36.62325101541951,36.62325101541951,35.10518879716378,35.67446212900968,6520.0
1999-05-20,35.29493751563097,36.6232416156816,35.29493751563097,36.05396842994561,3580.0
1999-05-21,35.10518879716378,36.053977683573606,35.10518879716378,35.67446212900968,7940.0
1999-05-25,35.294946574445746,35.67446212900968,34.725673242599846,35.67446212900968,71460.0
1999-05-26,35.6744648628191,35.8642226546426,34.725675903701564,35.48470707099559,5080.0
1999-05-27,34.91544694337163,35.86423626248499,34.91544694337163,35.86423626248499,201600.0
1999-05-28,35.86423626248499,35.86423626248499,35.29496267101697,35.86423626248499,10660.0
1999-05-31,35.67445991379483,35.86421767929374,35.1051866172981,35.29494438279701,3300.0
1999-06-01,35.86421654773804,35.86421654773804,34.535912231155145,35.10518550969068,4840.0
1999-06-02,35.484701028714355,35.6744587882262,35.10518550969068,35.10518550969068,4840.0
1999-06-03,35.6744648628191,35.8642226546426,35.29494927917209,35.48470707099559,6440.0
1999-06-04,35.48470707099559,35.8642226546426,35.29494927917209,35.48470707099559,3040.0
1999-06-07,35.10518879716378,35.67446212900968,35.10518879716378,35.67446212900968,3580.0
1999-06-08,35.6744648628191,35.6744648628191,35.10519148734858,35.48470707099559,5320.0
1999-06-09,35.10519148734858,35.6744648628191,35.10519148734858,35.48470707099559,6140.0
1999-06-10,35.67445991379483,35.67445991379483,34.53591332080138,35.29494438279701,7580.0
1999-06-11,34.91542663658434,35.86421540388283,34.91542663658434,34.91542663658434,25800.0
1999-06-14,34.53590775216736,34.915423221971395,34.346150017265344,34.346150017265344,10520.0
1999-06-15,34.91543208671612,34.91543208671612,34.1564009543962,34.53591652055616,7660.0
1999-06-16,34.535911129664946,35.10518439004404,34.15639562274555,34.91542663658434,6320.0
1999-06-17,34.91543208671612,35.10518986979609,34.53591652055616,34.53591652055616,4380.0
1999-06-18,34.535912231155145,35.10518550969068,34.535912231155145,35.10518550969068,3620.0
1999-06-21,35.10518879716378,35.67446212900968,34.915431019881815,35.67446212900968,14420.0
1999-06-22,35.67446212900968,36.053977683573606,35.294946574445746,35.67446212900968,15920.0
1999-06-23,35.6744648628191,35.8642226546426,35.29494927917209,35.48470707099559,10820.0
1999-06-24,35.294947652876075,37.192525483675865,35.294947652876075,37.192525483675865,25500.0
1999-06-25,36.62325483155242,37.38228601977113,36.05398144038839,37.00277042566178,20220.0
1999-06-28,35.67444888490707,37.19251053958397,35.67444888490707,36.62323741908013,4900.0
1999-06-29,37.00277255591632,37.38228817187444,36.62325693995821,37.38228817187444,7720.0
1999-06-30,36.81300991751591,37.38228326675584,36.43349435135595,37.192525483675865,6500.0
1999-07-02,36.8130126286071,37.38228601977113,36.24373923744307,37.00277042566178,3480.0
1999-07-05,36.812995125914746,37.00275283274936,36.0539642985763,36.62323741908013,31200.0
1999-07-06,35.294952878260155,37.76180442351489,35.294952878260155,36.81301536764769,8440.0
1999-07-07,37.00276770059589,37.57204104983582,36.43349435135595,37.192525483675865,8780.0
1999-07-08,37.00275939766076,37.00275939766076,36.24372843565746,36.43348617615828,4240.0
1999-07-09,37.00277042566178,37.00277042566178,36.05398144038839,37.00277042566178,7740.0
1999-07-12,37.00275939766076,37.00275939766076,36.43348617615828,36.43348617615828,5000.0
1999-07-13,36.0539642985763,36.62323741908013,36.0539642985763,36.62323741908013,13860.0
1999-07-14,36.812999344260255,36.812999344260255,36.05396842994561,36.05396842994561,4760.0
1999-07-15,36.62324758578541,36.62324758578541,35.10518550969068,35.10518550969068,10980.0
1999-07-16,35.10519567661189,36.81301600682544,35.10519567661189,36.24374256342092,13460.0
1999-07-19,36.812999344260255,36.812999344260255,35.29493751563097,36.05396842994561,6060.0
1999-07-20,36.43349323813754,36.43349323813754,35.48470435172771,35.67446212900968,2340.0
1999-07-21,35.6744648628191,35.6744648628191,35.29494927917209,35.48470707099559,6640.0
1999-07-22,35.67446212900968,35.864219906291645,35.10518879716378,35.67446212900968,7180.0
1999-07-23,34.915431019881815,35.67446212900968,34.53591546531788,35.67446212900968,5620.0
1999-07-26,35.294933250232766,35.484690955879174,34.72566013329352,34.72566013329352,3160.0
1999-07-27,34.53591652055616,35.294947652876075,34.53591652055616,34.53591652055616,5560.0
1999-07-28,34.53591652055616,35.10518986979609,34.53591652055616,34.53591652055616,2180.0
1999-07-29,34.53590242764711,35.105175544586345,34.53590242764711,34.72566013329352,4160.0
1999-07-30,34.535912231155145,35.10518550969068,34.34615447164331,35.10518550969068,3100.0
1999-08-03,34.7256682085721,35.29494145789296,34.156394959251244,34.156394959251244,2680.0
1999-08-04,33.77688102813082,33.77688102813082,32.448576718035795,33.77688102813082,5720.0
1999-08-05,32.6383371009044,33.7768837439592,32.44857932706193,33.58712597011673,4520.0
1999-08-06,32.44857273147873,34.15639234892497,32.44857273147873,32.44857273147873,2780.0
1999-08-09,33.20760822390407,33.20760822390407,32.82809270134516,33.20760822390407,1560.0
1999-08-10,32.828088202022336,33.58711914310956,32.44857273147873,32.44857273147873,2320.0
1999-08-11,33.0178564872644,33.0178564872644,32.258825303649125,32.258825303649125,6920.0
1999-08-12,32.44857273147873,33.01784593729414,32.25881499620692,32.44857273147873,2020.0
1999-08-13,33.017850462624615,33.20760822390407,32.44857717878626,33.20760822390407,6700.0
1999-08-16,33.58711246202849,33.966627857079665,32.63832397440057,32.63832397440057,5080.0
1999-08-17,33.01783936945174,33.01783936945174,32.63832397440057,32.63832397440057,3080.0
1999-08-18,33.58711795842302,36.24372615852428,33.58711795842302,36.05396842994561,31040.0
1999-08-19,36.053977683573606,36.43349323813754,34.915431019881815,35.67446212900968,25900.0
1999-08-20,35.67445991379483,36.05397544479265,35.1051866172981,35.29494438279701,6840.0
1999-08-23,35.29494214350374,35.674457650423136,34.72566888312464,34.91542663658434,9340.0
1999-08-24,34.91543208671612,34.91543208671612,34.34615873747618,34.53591652055616,12200.0
1999-08-25,34.725673242599846,35.67446212900968,34.53591546531788,35.67446212900968,72740.0
1999-08-26,35.29494214350374,35.674457650423136,34.72566888312464,34.91542663658434,8640.0
1999-08-27,34.53591811187806,36.05398044646611,34.53591811187806,35.48470707099559,10260.0
1999-08-30,35.48470435172771,35.67446212900968,35.294946574445746,35.67446212900968,72680.0
1999-08-31,35.48470435172771,35.67446212900968,35.294946574445746,35.67446212900968,15520.0
1999-09-01,35.67446212900968,36.243735460855575,35.48470435172771,35.67446212900968,14200.0
1999-09-02,36.24372200541091,37.19251053958397,36.0539642985763,36.62323741908013,10840.0
1999-09-03,37.19252822271644,37.57204381682581,35.86422364333372,37.00277042566178,8100.0
1999-09-07,37.19251480141758,37.19251480141758,36.05396842994561,36.05396842994561,19060.0
1999-09-08,36.05397355527157,37.57203559970405,36.05397355527157,37.57203559970405,15400.0
1999-09-09,37.7618050791663,37.7618050791663,36.05398474895275,36.24374256342092,32920.0
1999-09-10,36.05396842994561,36.24372615852428,35.674452972788295,36.05396842994561,5520.0
1999-09-13,35.86422693448458,36.81301600682544,35.67446912001641,36.24374256342092,8200.0
1999-09-14,36.05397544479265,36.24373321029155,35.29494438279701,35.29494438279701,8200.0
1999-09-15,35.67447839866232,35.86423626248499,35.48472053483964,35.86423626248499,6920.0
1999-09-16,36.05397430724988,36.05397430724988,35.10518550969068,35.10518550969068,3260.0
1999-09-17,35.29494326920251,35.6744587882262,35.10518550969068,35.10518550969068,4060.0
1999-09-20,35.10518986979609,35.10518986979609,33.96664317131622,34.53591652055616,9940.0
1999-09-21,34.15639654530083,34.15639654530083,33.39736551096082,33.77688102813082,22640.0
1999-09-22,34.15638701635429,34.91541783893994,34.15638701635429,34.72566013329352,3500.0
1999-09-23,34.91541634470759,34.91541634470759,32.63832397440057,32.63832397440057,6900.0
1999-09-24,33.587123746462964,33.77688150774242,32.63833494006571,33.20760822390407,3300.0
1999-09-27,33.58712760515626,34.91543208671612,33.58712760515626,34.53591652055616,6300.0
1999-09-28,34.72566548706938,34.915423221971395,34.15639228236332,34.346150017265344,15860.0
1999-09-29,34.1564009543962,34.53591652055616,34.1564009543962,34.53591652055616,5140.0
1999-09-30,34.15639228236332,34.346150017265344,33.58711907765726,34.346150017265344,6720.0
1999-10-01,34.15639382964292,34.15639382964292,33.776878342646896,33.96663608614492,4900.0
1999-10-04,33.77688102813082,34.15639654530083,33.58712326954581,33.77688102813082,1940.0
1999-10-05,33.77688150774242,33.96663926902187,33.20760822390407,33.20760822390407,12840.0
1999-10-06,33.017844018339254,33.39735946682591,33.017844018339254,33.39735946682591,28800.0
1999-10-07,33.58712760515626,34.53591652055616,33.397369822076286,34.53591652055616,6440.0
1999-10-08,34.346150017265344,34.53590775216736,34.346150017265344,34.346150017265344,2740.0
1999-10-12,34.156394959251244,34.34615270902487,33.77687945970401,34.156394959251244,7280.0
1999-10-13,34.15639654530083,34.15639654530083,33.0178499937908,33.77688102813082,3980.0
1999-10-14,33.207606210383155,34.156394959251244,33.207606210383155,34.156394959251244,3940.0
1999-10-15,33.20760822390407,34.15639703030132,33.017850462624615,33.20760822390407,4360.0
1999-10-18,33.20760775237581,34.15639654530083,33.0178499937908,33.77688102813082,41880.0
1999-10-19,34.15640772007703,34.15640772007703,33.01786079607446,33.01786079607446,5200.0
1999-10-20,33.20760511215285,33.96663608614492,33.20760511215285,33.96663608614492,3820.0
1999-10-21,33.017850462624615,33.96663926902187,33.017850462624615,33.20760822390407,43240.0
1999-10-22,33.77687491531256,33.77687491531256,33.39735946682591,33.39735946682591,4260.0
1999-10-25,33.77688150774242,33.96663926902187,32.82809270134516,33.20760822390407,79640.0
1999-10-26,33.017852063262154,33.20760983374068,32.069063210869565,32.82809429278364,5520.0
1999-10-27,32.25882098134808,32.82809429278364,32.069063210869565,32.82809429278364,21740.0
1999-10-28,32.638337567094496,33.01785312020024,31.49979090777725,31.68954868433012,4380.0
1999-10-29,32.25882312359641,32.63833868975637,31.499791991276496,31.87930755743645,9280.0
1999-11-01,31.879293184298238,32.63832397440057,31.879293184298238,32.63832397440057,1560.0
1999-11-02,32.63832856985259,33.9666326395559,32.63832856985259,33.39735946682591,9380.0
1999-11-03,33.39736396015678,34.156394959251244,33.39736396015678,34.156394959251244,4680.0
1999-11-04,33.77687945970401,34.34615270902487,33.77687945970401,34.156394959251244,32620.0
1999-11-05,33.77687015955408,34.53590094965642,32.63832397440057,32.63832397440057,4520.0
1999-11-08,32.258818959450785,33.966638786715826,32.258818959450785,33.77688102813082,11400.0
1999-11-09,33.0178499937908,34.15639654530083,33.0178499937908,33.77688102813082,5920.0
1999-11-10,34.34615873747618,34.53591652055616,33.58712760515626,34.53591652055616,4520.0
1999-11-11,34.535914839329074,34.535914839329074,33.017852648589326,33.58712597011673,5420.0
1999-11-12,33.017852063262154,33.58712537469771,32.4485787518266,32.82809429278364,3900.0
1999-11-15,32.828089625156814,34.15639382964292,32.828089625156814,33.96663608614492,7060.0
1999-11-16,33.20760685544706,34.91542663658434,33.20760685544706,34.91542663658434,11900.0
1999-11-17,34.91543208671612,34.91543208671612,34.1564009543962,34.53591652055616,9480.0
1999-11-18,33.58712987497585,33.58712987497585,31.31003632413003,32.258825303649125,146420.0
1999-11-19,32.0690675077453,32.44858309955294,31.31003632413003,32.258825303649125,16460.0
1999-11-22,32.25881499620692,32.63833046675053,31.879299525663303,32.44857273147873,5940.0
1999-11-23,32.828088202022336,32.828088202022336,31.68954179039151,32.44857273147873,6400.0
1999-11-24,31.49979412003385,32.258825303649125,31.31003632413003,32.258825303649125,212260.0
1999-11-25,32.06906700510488,32.25882479803449,31.31003583338641,31.49979362631603,4220.0
1999-11-26,31.49979362631603,32.25882479803449,31.31003583338641,31.49979362631603,12620.0
1999-11-29,31.31003174068259,32.25882058130933,30.93051620443189,31.12027397255724,9240.0
1999-11-30,31.310036769413507,31.310036769413507,29.98173217919597,29.98173217919597,15040.0
1999-12-01,29.41245187195446,30.36124064201751,27.704632085840974,28.46366310189142,16980.0
1999-12-02,29.60220962596707,29.60220962596707,28.46366310189142,28.46366310189142,23960.0
1999-12-03,29.412445532371,29.98171867170721,27.70462611436236,28.0841415405865,63880.0
1999-12-06,27.894390106910045,27.894390106910045,25.80705479278752,26.5660858161048,28580.0
1999-12-07,26.566090770030552,26.566090770030552,25.048028440314525,25.427544022743533,39460.0
1999-12-08,24.85826044469628,25.617291297969444,22.77092559819506,23.71971416478652,50400.0
1999-12-09,23.719718239998688,25.996811191038564,23.529960494078697,25.048022461438617,40360.0
1999-12-10,24.478748524606345,25.237779486609647,23.909475303103875,24.28899078410552,20420.0
1999-12-13,25.04802376947024,26.5660858161048,24.28899274615296,26.5660858161048,37340.0
1999-12-14,26.56608354916593,26.56608354916593,25.048021632070743,26.18656806989213,16460.0
1999-12-15,26.56608730136972,26.56608730136972,24.47875187054781,24.858267403424524,8740.0
1999-12-16,24.858264715518622,25.237780207358604,24.478749223678644,25.048022461438617,9500.0
1999-12-17,24.2889948926664,25.237783755661184,23.909479347468487,24.668510437864317,20020.0
1999-12-20,23.71971762318315,24.09923310515408,23.15044440022675,23.340202141212217,25340.0
1999-12-21,23.529961014318555,23.909476514549496,23.34020326420308,23.529961014318555,31780.0
1999-12-22,23.34020359458069,24.478750111389505,22.77093033617628,23.909476852985097,13660.0
1999-12-23,23.90947598591868,25.237780207358604,23.90947598591868,25.048022461438617,13580.0
1999-12-24,25.048025473353544,25.237783242091076,24.288994398403435,25.237783242091076,4380.0
1999-12-29,25.237780207358604,25.237780207358604,24.288991477758657,25.048022461438617,5920.0
1999-12-30,25.048025983062224,25.048025983062224,24.099237120067446,24.668510437864317,4140.0
1999-12-31,24.66851022591474,25.61729908075762,24.66851022591474,25.61729908075762,4820.0
2000-01-04,25.80705707345805,25.80705707345805,23.529963802270576,24.668510437864317,5580.0
2000-01-05,23.90947857123275,25.04802516986288,23.90947857123275,24.858267403424524,11520.0
2000-01-06,24.47875266526536,25.80705707345805,24.2889948926664,24.668510437864317,9960.0
2000-01-07,24.66851412764331,25.99681873451641,24.09924072469769,25.99681873451641,8340.0
2000-01-10,26.186575187601544,26.186575187601544,24.858270649100017,25.427544022743533,8780.0
2000-01-11,24.668506969598635,25.617295699198586,24.288991477758657,25.048022461438617,53520.0
2000-01-12,25.048025983062224,25.048025983062224,24.47875266526536,24.668510437864317,16380.0
2000-01-13,24.47874976489591,24.66850751501138,23.529961014318555,23.529961014318555,23200.0
2000-01-14,24.47874976489591,24.47874976489591,23.150445514087608,23.529961014318555,29080.0
2000-01-17,23.909476514549496,23.909476514549496,23.34020326420308,23.529961014318555,5100.0
2000-01-18,23.52995645146823,23.71971416478652,23.150441024831647,23.71971416478652,12080.0
2000-01-19,23.340198738149937,23.71971416478652,23.340198738149937,23.71971416478652,14680.0
2000-01-20,23.340210159372184,23.529967965545943,21.82214770998213,22.3914211285034,48280.0
2000-01-21,22.391416711028167,22.391416711028167,21.06311232986548,21.632385636078062,9560.0
2000-01-24,21.63238520006752,21.63238520006752,19.924565315851662,19.924565315851662,15720.0
2000-01-25,19.92456543507329,21.632385329508157,18.97577660483171,21.25286979741152,414620.0
2000-01-26,21.2528694852676,21.2528694852676,20.114322905699694,20.873353958744964,16880.0
2000-01-27,20.114323386718976,20.87335445791592,20.114323386718976,20.304081154518208,8460.0
2000-01-28,20.30407583438957,20.68359127054639,19.92456039823276,20.68359127054639,4820.0
2000-01-31,21.0631119053289,21.0631119053289,19.924565315851662,19.924565315851662,53220.0
2000-02-01,20.114323965551694,21.063112831851303,20.114323965551694,21.063112831851303,11540.0
2000-02-02,21.06311172200629,21.2528694852676,19.92456514243838,20.873353958744964,23980.0
2000-02-03,20.304080668961017,20.873353958744964,19.92456514243838,20.873353958744964,13320.0
2000-02-04,20.683597515060583,20.683597515060583,19.92456641359047,20.114324188958,11900.0
2000-02-07,20.49383951207153,21.252870605111223,19.92456619229177,21.063112831851303,15880.0
2000-02-08,21.0631120313632,21.25286979741152,20.493838733218247,21.25286979741152,34400.0
2000-02-09,21.25286967024178,21.442627435154645,19.924565315851662,19.924565315851662,12380.0
2000-02-10,20.11432308076453,20.49383861059028,18.02698766672293,19.924565315851662,23580.0
2000-02-11,20.11432308076453,20.49383861059028,18.74806775248659,19.924565315851662,12120.0
2000-02-14,19.924564673707422,19.924564673707422,18.97577587972136,19.16553363851857,12420.0
2000-02-15,21.442630681574222,26.566091109914968,21.442630681574222,24.478755379850224,127400.0
2000-02-16,24.668504715225943,24.668504715225943,21.82213878654603,21.82213878654603,61040.0
2000-02-17,22.01189651512469,22.39141197228201,21.063107872231384,21.82213878654603,19380.0
2000-02-18,22.01190053831288,22.01190053831288,20.68359619548365,20.873353958744964,22260.0
2000-02-21,20.873352512701945,23.71971876443402,20.873352512701945,23.529961014318555,43120.0
2000-02-22,23.340205347172088,23.340205347172088,22.39141651192119,22.581174278971368,13420.0
2000-02-23,23.719720372129228,23.719720372129228,22.581173794267027,23.150447083198127,12900.0
2000-02-24,22.96068708146034,23.719718059359856,22.58117159251058,22.770929336985454,14780.0
2000-02-25,23.7197257717197,23.7197257717197,22.3914211285034,22.3914211285034,8680.0
2000-02-28,22.770928918255823,23.90947536416861,22.770928918255823,23.340202141212217,13120.0
2000-02-29,23.52996031488497,23.52996031488497,22.770929336985454,22.770929336985454,16900.0
2000-03-01,22.770931557244054,23.34020484617516,22.581173794267027,23.150447083198127,10560.0
2000-03-02,22.770932348070662,23.15044788720517,22.391416808936143,22.960690117637917,9220.0
2000-03-03,22.58117159251058,23.150444825935217,21.82214061461107,22.770929336985454,7840.0
2000-03-06,21.44262756345984,22.39141639370142,21.25286979741152,21.25286979741152,15140.0
2000-03-07,21.822143095556477,21.822143095556477,21.0631120313632,21.25286979741152,31100.0
2000-03-08,21.82214392489099,22.011901698150908,20.30408173881161,21.063112831851303,24360.0
2000-03-09,21.252869993514388,21.442627761313624,20.114323386718976,20.304081154518208,21960.0
2000-03-10,20.873355583691666,21.442628917792348,20.11432447155742,20.493840027624543,51620.0
2000-03-13,20.873348988624794,21.822137579016832,20.493833552467983,20.68359127054639,61680.0
2000-03-14,21.442627867340533,21.632385636078062,20.493839023652896,21.632385636078062,72120.0
2000-03-15,21.82213878654603,22.770927429439336,21.63238105796737,21.82213878654603,37260.0
2000-03-16,22.77093564656109,22.77093564656109,22.011904458342386,22.201662255397064,30520.0
2000-03-17,22.391414830573343,24.099234605786567,22.391414830573343,23.909476852985097,50100.0
2000-03-20,24.28899468397759,26.37633016463192,24.099236913009012,25.61729908075762,44620.0
2000-03-21,26.18657030444616,26.5660858161048,25.80705479278752,26.5660858161048,31320.0
2000-03-22,26.945598571340632,28.46366046268377,26.945598571340632,27.7046295170122,36460.0
2000-03-23,28.273907963276784,28.273907963276784,26.56608801918624,26.94560356231747,14800.0
2000-03-24,25.61729846917794,26.18657176849301,24.858267403424524,24.858267403424524,7540.0
2000-03-27,26.94560370905179,26.94560370905179,24.668510437864317,24.668510437864317,4620.0
2000-03-28,24.668506969598635,26.186568936958555,23.90947598591868,25.048022461438617,17920.0
2000-03-29,24.478749223678644,25.807053445118573,24.09923373183868,25.048022461438617,17780.0
2000-03-30,25.237783242091076,25.617298779566124,25.237783242091076,25.237783242091076,13220.0
2000-03-31,25.237783242091076,25.617298779566124,23.719721092190856,25.237783242091076,8780.0
2000-04-03,24.668512857885517,25.617301813958026,24.668512857885517,25.427544022743533,5340.0
2000-04-04,24.668510437864317,25.427541528260136,21.63238607628101,24.668510437864317,18780.0
2000-04-05,24.66850751501138,24.66850751501138,23.529961014318555,23.529961014318555,4480.0
2000-04-06,23.52996031488497,24.099233548309613,22.20165610356083,22.770929336985454,9280.0
2000-04-07,23.150444825935217,23.150444825935217,21.82214061461107,22.770929336985454,12520.0
2000-04-10,22.581170874988203,22.770928613433483,21.82213992120709,22.011897659652373,8920.0
2000-04-11,21.822143404815588,22.01190117355311,21.252870098603005,21.632385636078062,12440.0
2000-04-12,21.252870605111223,21.44262837837115,20.87335505859138,21.063112831851303,8860.0
2000-04-13,21.252870605111223,21.252870605111223,20.49383951207153,21.063112831851303,11120.0
2000-04-14,20.873354985885182,21.06311275848414,19.545050577692496,19.73480835029145,29080.0
2000-04-17,19.3552925116249,19.54505028134672,18.97577697218128,19.3552925116249,15360.0
2000-04-18,19.924565820790345,19.924565820790345,19.16553474190309,19.3552925116249,22200.0
2000-04-19,19.35529139731578,19.35529139731578,18.97577587972136,19.16553363851857,14540.0
2000-04-20,19.355292315522032,20.87335445791592,18.59626124432509,20.304081154518208,25280.0
2000-04-24,20.49383861059028,20.87335414041603,19.924565315851662,19.924565315851662,8200.0
2000-04-25,19.924565315851662,20.304080845677404,19.924565315851662,19.924565315851662,7000.0
2000-04-26,19.92456669352386,20.873355583691666,19.92456669352386,20.493840027624543,8700.0
2000-04-27,20.30407801364485,22.011897659652373,20.30407801364485,22.011897659652373,6460.0
2000-04-28,22.201655398097643,22.391413136542923,21.82213992120709,22.011897659652373,18440.0
2000-05-01,22.58117159251058,23.340202570410096,22.58117159251058,22.770929336985454,9980.0
2000-05-02,22.770931557244054,23.150447083198127,22.770931557244054,23.150447083198127,6600.0
2000-05-03,23.150444825935217,23.340202570410096,22.770929336985454,22.770929336985454,43960.0
2000-05-04,22.77093564656109,23.719724631834467,22.201662255397064,22.201662255397064,14740.0
2000-05-05,22.770928613433483,22.770928613433483,21.25286670587125,22.011897659652373,6320.0
2000-05-08,22.01190053831288,22.58117382809683,20.873353958744964,20.873353958744964,3100.0
2000-05-09,21.252870098603005,22.391416711028167,21.252870098603005,21.632385636078062,3700.0
2000-05-10,21.632386446363142,22.011901998053723,21.25287089467256,21.44262867051785,2140.0
2000-05-11,21.44262867051785,21.82214422220844,21.44262867051785,21.44262867051785,3580.0
2000-05-12,21.25286979741152,21.632385329508157,21.0631120313632,21.25286979741152,3500.0
2000-05-15,21.822143404815588,21.822143404815588,21.442627867340533,21.632385636078062,8940.0
2000-05-16,21.632385636078062,21.822143404815588,21.252870098603005,21.632385636078062,13860.0
2000-05-17,21.252870098603005,21.632385636078062,21.252870098603005,21.632385636078062,27240.0
2000-05-18,21.632385636078062,21.822143404815588,21.442627867340533,21.632385636078062,15140.0
2000-05-19,21.63238105796737,21.82213878654603,21.063107872231384,21.82213878654603,45300.0
2000-05-23,21.63238615163107,21.63238615163107,21.063112831851303,21.063112831851303,7100.0
2000-05-24,21.442627435154645,21.442627435154645,19.165534256200168,19.924565315851662,11100.0
2000-05-25,20.8733578849564,21.252873482864697,19.35529549332321,19.54505329227736,14900.0
2000-05-26,19.545050912064944,21.44262867051785,19.545050912064944,21.44262867051785,8020.0
2000-05-29,21.44262867051785,21.44262867051785,21.25287089467256,21.44262867051785,3080.0
2000-05-30,21.442628917792348,21.442628917792348,20.493840027624543,20.493840027624543,2760.0
2000-05-31,20.30408104006544,20.873354340254192,18.97577667295836,18.97577667295836,162300.0
2000-06-01,20.493840027624543,21.252871139758785,19.92456669352386,20.493840027624543,5440.0
2000-06-02,20.4938397912914,21.44262867051785,20.4938397912914,21.44262867051785,10320.0
2000-06-05,20.873348988624794,21.252864424781613,20.68359127054639,20.68359127054639,6940.0
2000-06-06,20.683596499266564,21.25286979741152,20.683596499266564,21.25286979741152,2340.0
2000-06-07,21.06310670670321,21.06310670670321,20.68359127054639,20.68359127054639,4420.0
2000-06-08,20.304080668961017,20.873353958744964,19.92456514243838,20.873353958744964,6740.0
2000-06-09,20.87335445791592,20.87335445791592,20.114323386718976,20.304081154518208,5940.0
2000-06-12,21.063112225715148,21.063112225715148,20.304081154518208,20.304081154518208,5980.0
2000-06-13,20.683597805658103,20.683597805658103,20.11432447155742,20.493840027624543,6900.0
2000-06-14,20.304081964325523,20.49383973969305,19.92456641359047,20.114324188958,8180.0
2000-06-15,20.304080845677404,20.87335414041603,19.924565315851662,19.924565315851662,8700.0
2000-06-16,20.11432308076453,20.304080845677404,19.924565315851662,19.924565315851662,6080.0
2000-06-19,20.304081964325523,20.49383973969305,19.92456641359047,20.114324188958,2700.0
2000-06-20,19.734811091231503,20.114326689139805,19.54505329227736,19.54505329227736,5420.0
2000-06-21,19.924565315851662,20.11432308076453,19.54504978602592,19.924565315851662,3520.0
2000-06-22,19.92456514243838,20.873353958744964,19.92456514243838,20.873353958744964,9740.0
2000-06-23,20.68359127054639,21.442622142860017,20.68359127054639,20.68359127054639,10880.0
2000-06-26,20.493840027624543,20.493840027624543,19.92456669352386,20.493840027624543,2420.0
2000-06-27,20.87335445791592,21.442627761313624,20.304081154518208,20.304081154518208,20700.0
2000-06-28,19.924565315851662,21.25286967024178,19.924565315851662,19.924565315851662,8480.0
2000-06-29,19.92456641359047,20.49383973969305,19.54505086285541,20.114324188958,8940.0
2000-06-30,20.304081964325523,20.683597515060583,19.73480863822294,20.114324188958,6000.0
2000-07-04,19.92456641359047,20.49383973969305,19.73480863822294,20.114324188958,2080.0
2000-07-05,20.49383861059028,20.49383861059028,19.54504978602592,19.924565315851662,34460.0
2000-07-06,20.114324188958,20.114324188958,19.73480863822294,20.114324188958,2420.0
2000-07-07,19.924568890185657,20.114326689139805,19.35529549332321,19.54505329227736,16000.0
2000-07-10,19.73480805106853,19.73480805106853,19.16553474190309,19.3552925116249,16740.0
2000-07-11,19.73480691491021,19.73480691491021,19.16553363851857,19.16553363851857,6100.0
2000-07-12,19.165534439687946,19.35529220641753,18.78601890622877,18.97577667295836,39760.0
2000-07-13,19.16553474190309,19.54505028134672,18.97577697218128,19.3552925116249,14580.0
2000-07-14,19.73480691491021,19.73480691491021,18.97577587972136,19.16553363851857,6700.0
2000-07-17,19.16553363851857,19.73480691491021,18.97577587972136,19.16553363851857,58700.0
2000-07-18,19.16553363851857,19.35529139731578,18.786018120924144,19.16553363851857,8920.0
2000-07-19,18.97577697218128,19.3552925116249,18.596261432737656,19.3552925116249,14800.0
2000-07-20,18.97577555540609,19.165533310960143,18.596260044297964,18.78601779985202,13580.0
2000-07-21,19.165534439687946,19.35529220641753,18.596261139499187,18.97577667295836,5960.0
2000-07-24,19.545048822068267,19.545048822068267,18.596260044297964,18.78601779985202,5940.0
2000-07-25,18.748067931977594,18.97577667295836,18.40650337276961,18.97577667295836,8800.0
2000-07-26,18.97577667295836,19.54504997314711,18.40650337276961,18.97577667295836,6340.0
2000-07-27,18.97577555540609,18.97577555540609,18.596260044297964,18.78601779985202,6620.0
2000-07-28,18.786016309581616,18.937823081076942,18.02698534757832,18.21674308807914,7380.0
2000-07-31,18.02698783931044,18.97577667295836,18.02698783931044,18.97577667295836,7900.0
2000-08-01,18.97577555540609,19.35529106651421,18.596260044297964,18.78601779985202,17060.0
2000-08-02,18.59626335059093,18.97577892917442,18.59626335059093,18.937827950410885,6840.0
2000-08-03,18.59626321579918,18.97577879163182,18.406505427882863,18.44445640637132,11360.0
2000-08-04,18.29264900227923,18.97577667295836,18.216745606040025,18.97577667295836,14520.0
2000-08-08,18.78601890622877,18.97577667295836,18.40650337276961,18.97577667295836,4440.0
2000-08-09,18.97577830799789,18.97577830799789,18.59626274183793,18.59626274183793,2880.0
2000-08-10,18.786023306170723,18.89987770332735,18.216749872650404,18.406507683823843,9320.0
2000-08-11,18.40650260332972,19.16553363851857,18.40650260332972,19.16553363851857,60680.0
2000-08-14,19.165534439687946,19.165534439687946,18.596261139499187,18.97577667295836,8960.0
2000-08-15,19.35529202111304,19.924565315851662,18.975776491287306,19.924565315851662,18240.0
2000-08-16,20.30408136023397,20.49383912995578,19.16553474190309,19.3552925116249,18880.0
2000-08-17,19.924565506606267,19.924565506606267,18.823969880479947,18.97577667295836,12600.0
2000-08-18,18.97577667295836,19.165534439687946,18.78601890622877,18.97577667295836,14360.0
2000-08-21,18.975775210726127,19.16553296283339,18.786017458618865,18.823968429945616,55300.0
2000-08-22,18.97577555540609,19.165533310960143,18.78601779985202,18.78601779985202,11660.0
2000-08-23,18.97577555540609,19.165533310960143,18.78601779985202,18.78601779985202,97220.0
2000-08-24,19.16553769436906,19.734811091231503,18.97577989541491,19.54505329227736,393140.0
2000-08-25,19.92456039823276,20.873348988624794,19.92456039823276,20.68359127054639,74220.0
2000-08-28,20.873353958744964,21.44262724852892,20.493838432222333,20.873353958744964,61940.0
2000-08-29,21.25286967024178,21.25286967024178,19.924565315851662,19.924565315851662,11480.0
2000-08-30,20.683597567136687,21.632386446363142,19.92456646375552,21.44262867051785,46980.0
2000-08-31,22.01190086160479,22.2016586276531,21.0631120313632,21.25286979741152,31020.0
2000-09-01,21.632385636078062,22.01190117355311,21.252870098603005,21.632385636078062,33920.0
2000-09-05,21.632386446363142,21.82214422220844,20.87335534298198,21.44262867051785,9800.0
2000-09-06,21.442621604967016,25.617291297969444,21.442621604967016,23.71971416478652,105100.0
2000-09-07,23.90947886092838,25.617298779566124,23.90947886092838,25.237783242091076,44920.0
2000-09-08,25.617294967611294,25.617294967611294,23.909475303103875,24.28899078410552,13220.0
2000-09-11,24.099237120067446,24.668510437864317,24.099237120067446,24.668510437864317,14400.0
2000-09-12,25.048028440314525,25.427544022743533,24.478755066671003,25.427544022743533,142800.0
2000-09-13,25.048022461438617,25.807053445118573,24.858264715518622,25.048022461438617,47480.0
2000-09-14,25.048022461438617,25.617295699198586,24.858264715518622,25.048022461438617,43440.0
2000-09-15,25.427541010828595,26.1865720857787,25.048025473353544,25.237783242091076,15880.0
2000-09-18,26.18657552263047,26.18657552263047,24.288997586207973,24.478755379850224,21240.0
2000-09-19,24.66850993587849,25.617298779566124,24.66850993587849,25.237783242091076,20220.0
2000-09-20,25.427541010828595,25.80705654830365,25.048025473353544,25.237783242091076,7280.0
2000-09-21,24.858268210463272,25.237783755661184,24.668510437864317,24.668510437864317,11780.0
2000-09-22,24.478748524606345,24.66850626510717,23.3402020816014,24.28899078410552,9040.0
2000-09-25,23.34020326420308,24.28899201478044,23.150445514087608,23.529961014318555,13960.0
2000-09-26,23.52995645146823,24.2889873047414,23.52995645146823,23.71971416478652,150520.0
2000-09-27,23.71972208035192,24.28899541028037,23.150448750423475,24.099237633637557,9600.0
2000-09-28,22.960689813071728,23.719720881272444,21.25286990962011,22.581174278971368,18660.0
2000-09-29,22.201656763510247,23.71971876443402,20.683594762586463,23.529961014318555,21440.0
2000-10-02,23.340198738149937,23.71971416478652,22.77092559819506,23.71971416478652,34200.0
2000-10-03,22.770931557244054,23.5299626091522,22.581173794267027,23.150447083198127,7640.0
2000-10-04,22.77093564656109,22.960693443615764,21.063115473069008,22.201662255397064,9080.0
2000-10-05,22.20165947141083,22.20165947141083,21.063112831851303,21.063112831851303,42100.0
2000-10-06,20.87335456112795,22.20165894229064,20.87335456112795,21.632385636078062,11880.0
2000-10-10,21.44262837837115,22.58117501793068,21.063112831851303,21.063112831851303,12900.0
2000-10-11,22.01189651512469,22.20165424370336,21.63238105796737,21.82213878654603,40680.0
2000-10-12,22.58117893467716,22.77093674085092,22.01190551615589,22.3914211285034,16440.0
2000-10-13,21.822143404815588,22.391416711028167,21.442627867340533,21.632385636078062,5940.0
2000-10-16,22.2016586276531,22.2016586276531,20.683596499266564,21.25286979741152,7220.0
2000-10-17,21.63238501179024,21.63238501179024,20.68359619548365,20.873353958744964,47560.0
2000-10-18,20.87335534298198,21.44262867051785,20.4938397912914,21.44262867051785,24360.0
2000-10-19,21.632386446363142,21.632386446363142,21.25287089467256,21.44262867051785,13880.0
2000-10-20,22.01189651512469,22.20165424370336,20.87335014365273,21.82213878654603,10720.0
2000-10-23,21.82214392489099,21.82214392489099,20.87335505859138,21.063112831851303,4400.0
2000-10-24,20.873353958744964,21.63238501179024,20.873353958744964,20.873353958744964,5020.0
2000-10-25,20.873348988624794,20.873348988624794,19.92456039823276,20.68359127054639,7980.0
2000-10-26,20.11432308076453,20.49383861059028,19.924565315851662,19.924565315851662,8040.0
2000-10-27,20.304081154518208,21.252869993514388,19.924565618919736,20.304081154518208,8060.0
2000-10-30,20.493838922317448,20.87335445791592,19.924565618919736,20.304081154518208,7940.0
2000-10-31,20.873348988624794,21.06310670670321,20.114318116311168,20.68359127054639,7360.0
2000-11-01,20.68359728533146,21.063112831851303,20.114323965551694,21.063112831851303,6360.0
2000-11-02,20.493839023652896,21.822143404815588,20.493839023652896,21.632385636078062,12240.0
2000-11-03,21.82214392489099,21.82214392489099,20.87335505859138,21.063112831851303,41060.0
2000-11-06,21.442627867340533,22.01190117355311,21.442627867340533,21.632385636078062,7100.0
2000-11-07,21.82214392489099,21.82214392489099,21.063112831851303,21.063112831851303,13940.0
2000-11-08,21.252870098603005,21.822143404815588,21.252870098603005,21.632385636078062,16120.0
2000-11-09,21.25286979741152,21.44262756345984,20.87335426531488,21.25286979741152,10420.0
2000-11-10,20.87335505859138,21.44262837837115,20.87335505859138,21.063112831851303,5520.0
2000-11-13,21.44262837837115,21.44262837837115,20.87335505859138,21.063112831851303,4240.0
2000-11-14,21.25287327012369,22.201662255397064,20.873357676014333,22.201662255397064,76980.0
2000-11-15,22.58117784950641,22.58117784950641,20.683599878959665,22.201662255397064,20020.0
2000-11-16,22.01190117355311,22.01190117355311,21.252870098603005,21.632385636078062,7340.0
2000-11-17,21.442627867340533,21.632385636078062,20.683596792390425,21.632385636078062,17340.0
2000-11-20,21.82214277505156,21.82214277505156,20.873353958744964,20.873353958744964,7320.0
2000-11-21,21.442622142860017,21.442622142860017,20.493833552467983,20.68359127054639,6220.0
2000-11-22,20.87335445791592,20.87335445791592,19.1655345477228,20.304081154518208,12140.0
2000-11-23,19.73480835029145,20.30408166808832,19.355292805093537,19.73480835029145,9940.0
2000-11-24,19.73480805106853,20.6835968996776,19.3552925116249,19.3552925116249,6960.0
2000-11-27,19.545050083321264,20.304081154518208,19.355292315522032,20.304081154518208,7100.0
2000-11-28,20.30408448809396,20.30408448809396,19.54505329227736,19.54505329227736,16080.0
2000-11-29,19.54504978602592,20.304080845677404,19.35529202111304,19.924565315851662,4940.0
2000-11-30,19.545049156112995,19.73480691491021,18.82396909358886,19.16553363851857,22460.0
2000-12-01,19.165534439687946,19.54504997314711,18.97577667295836,18.97577667295836,17680.0
2000-12-04,18.975776491287306,19.924565315851662,18.975776491287306,19.924565315851662,11760.0
2000-12-05,19.54504990297666,21.25286979741152,19.54504990297666,21.25286979741152,25380.0
2000-12-06,20.873348988624794,21.822137579016832,20.68359127054639,20.68359127054639,22700.0
2000-12-07,20.873354985885182,21.2528705310831,19.73480835029145,19.73480835029145,10200.0
2000-12-08,19.54504990297666,21.25286979741152,19.355292136928345,21.25286979741152,13860.0
2000-12-11,21.063106178330436,23.71971416478652,20.49383303837556,23.71971416478652,34560.0
2000-12-12,22.770931591358146,22.96068935461947,20.873353958744964,20.873353958744964,17860.0
2000-12-13,21.25286738118643,23.150444825935217,21.063109636711552,22.770929336985454,34340.0
2000-12-14,21.06311232986548,22.77093224850322,21.06311232986548,21.632385636078062,7900.0
2000-12-15,21.822143404815588,21.822143404815588,21.252870098603005,21.632385636078062,23320.0
2000-12-18,21.63238105796737,22.770927429439336,21.63238105796737,21.82213878654603,9300.0
2000-12-19,22.01190086160479,22.01190086160479,20.87335426531488,21.25286979741152,32660.0
2000-12-20,20.683597515060583,21.06311306579564,20.114324188958,20.114324188958,13720.0
2000-12-21,20.114323386718976,20.304081154518208,19.924565618919736,20.304081154518208,8440.0
2000-12-22,21.06311172200629,21.2528694852676,20.493838432222333,20.873353958744964,17120.0
2000-12-27,21.82214666128771,22.201662255397064,21.63238886423304,22.201662255397064,3320.0
2000-12-28,21.822143210770648,22.581174278971368,21.822143210770648,22.581174278971368,4320.0
2000-12-29,22.201662255397064,22.77093564656109,21.25287327012369,22.201662255397064,6000.0
2001-01-02,22.39141764385221,24.099237633637557,22.2016598672094,24.099237633637557,23100.0
2001-01-03,22.770932348070662,23.71972119590694,22.770932348070662,22.960690117637917,15180.0
2001-01-04,22.770931557244054,23.34020484617516,22.770931557244054,23.150447083198127,7140.0
2001-01-05,23.15044788720517,23.34020565677243,21.82214350023438,22.960690117637917,8440.0
2001-01-08,21.82214350023438,23.15044788720517,21.82214350023438,22.960690117637917,45140.0
2001-01-09,22.391413436284893,24.09923310515408,22.391413436284893,23.340202141212217,24620.0
2001-01-10,22.770933101434885,22.770933101434885,21.44262867051785,21.44262867051785,15280.0
2001-01-11,21.442627676670284,22.770932046021542,21.442627676670284,22.581174278971368,28500.0
2001-01-12,22.770929336985454,22.770929336985454,22.3914138480357,22.770929336985454,10020.0
2001-01-15,22.77093674085092,22.77093674085092,22.01190551615589,22.3914211285034,3680.0
2001-01-16,22.581174278971368,22.770932046021542,22.581174278971368,22.581174278971368,5520.0
2001-01-17,22.770929336985454,23.150444825935217,22.770929336985454,22.770929336985454,8080.0
2001-01-18,22.770928613433483,22.770928613433483,22.011897659652373,22.011897659652373,18400.0
2001-01-19,21.82214061461107,22.770929336985454,21.82214061461107,22.770929336985454,2900.0
2001-01-22,22.77093564656109,22.77093564656109,22.201662255397064,22.201662255397064,2300.0
2001-01-23,22.201655398097643,22.201655398097643,21.82213992120709,22.011897659652373,191560.0
2001-01-24,22.01190551615589,22.3914211285034,21.82214770998213,22.3914211285034,8680.0
2001-01-25,22.201662255397064,22.39142005245174,22.011904458342386,22.201662255397064,2640.0
2001-01-26,22.391416031289992,23.150447083198127,22.391416031289992,23.150447083198127,50320.0
2001-01-29,23.150447083198127,23.719720372129228,23.150447083198127,23.150447083198127,6340.0
2001-01-30,23.52995988219768,23.71971762318315,23.15044440022675,23.340202141212217,28820.0
2001-01-31,23.340198738149937,23.71971416478652,22.39141017155848,23.71971416478652,121080.0
2001-02-01,23.68176990695715,23.68176990695715,22.39141651192119,22.581174278971368,16180.0
2001-02-02,22.58117159251058,23.150444825935217,22.58117159251058,22.770929336985454,10880.0
2001-02-05,22.770933197137847,24.28899541028037,22.58117542049503,24.099237633637557,20240.0
2001-02-06,23.34020484617516,23.719720372129228,23.150447083198127,23.150447083198127,7120.0
2001-02-07,23.1504457394554,23.5299612433809,22.96068798749265,23.0365913778251,45880.0
2001-02-08,22.96068798749265,23.34020349141815,22.96068798749265,23.0365913778251,4880.0
2001-02-09,22.770928918255823,23.52995988219768,22.770928918255823,23.340202141212217,6960.0
2001-02-12,23.34020484617516,23.34020484617516,22.770931557244054,23.150447083198127,6920.0
2001-02-13,23.11249385613492,23.150444825935217,22.770929336985454,22.770929336985454,4120.0
2001-02-14,22.770932046021542,22.770932046021542,22.581174278971368,22.581174278971368,15800.0
2001-02-15,22.42936748623648,22.770932046021542,22.42936748623648,22.581174278971368,7200.0
2001-02-16,22.58117784950641,22.58117784950641,22.011904458342386,22.201662255397064,7620.0
2001-02-19,22.01190551615589,22.3914211285034,22.01190551615589,22.3914211285034,8760.0
2001-02-20,22.3914211285034,22.77093674085092,22.20166332232964,22.3914211285034,42780.0
2001-02-21,22.39141197228201,22.39141197228201,21.82213878654603,21.82213878654603,5120.0
2001-02-22,22.20165424370336,22.20165424370336,21.442623329388702,21.82213878654603,10600.0
2001-02-23,21.594435176073844,21.82214392489099,21.063112831851303,21.063112831851303,7020.0
2001-02-26,21.252872205361683,21.822145568005297,21.252872205361683,21.556484375890875,25140.0
2001-02-27,21.442623329388702,21.82213878654603,21.252865600810043,21.82213878654603,2140.0
2001-02-28,22.58117382809683,22.58117382809683,20.531789405779858,20.873353958744964,11640.0
2001-03-01,20.911301110273826,21.82213878654603,20.911301110273826,21.82213878654603,3800.0
2001-03-02,22.01190551615589,22.58117893467716,22.01190551615589,22.3914211285034,9920.0
2001-03-05,22.391413436284893,23.340202141212217,22.391413436284893,23.340202141212217,40800.0
2001-03-06,23.34020565677243,23.34020565677243,22.808883322889358,22.960690117637917,6040.0
2001-03-07,22.770929336985454,23.11249385613492,22.011898359085944,22.770929336985454,6980.0
2001-03-08,22.42936113512755,23.71971416478652,21.8221370316036,23.71971416478652,19960.0
2001-03-09,23.719718059359856,23.719718059359856,22.20165610356083,22.770929336985454,12780.0
2001-03-12,22.770927429439336,22.770927429439336,21.82213878654603,21.82213878654603,3320.0
2001-03-13,21.63238886423304,22.201662255397064,21.63238886423304,22.201662255397064,4160.0
2001-03-14,22.01189651512469,22.01189651512469,21.252865600810043,21.82213878654603,3180.0
2001-03-15,21.82214422220844,21.82214422220844,21.25287089467256,21.44262867051785,40760.0
2001-03-16,21.0630998476846,21.25285750397005,20.91129314356184,20.91129314356184,3380.0
2001-03-19,20.949257661281575,21.25286979741152,20.87335426531488,21.25286979741152,4520.0
2001-03-20,20.94925874286748,21.44262867051785,20.94925874286748,21.44262867051785,28740.0
2001-03-21,21.32877319337821,21.784192121441546,21.25286979741152,21.25286979741152,3280.0
2001-03-22,21.176961048002948,21.176961048002948,20.30407583438957,20.68359127054639,12840.0
2001-03-23,20.72154849103931,20.87335529042811,20.114324188958,20.114324188958,6120.0
2001-03-26,19.734806220084803,20.342030447761942,19.734806220084803,19.810709610478643,11660.0
2001-03-27,19.772759614201675,20.114324188958,19.35529308748788,20.114324188958,4260.0
2001-03-28,19.92456949721501,20.1143273019504,19.39324706486109,19.431199494450457,4960.0
2001-03-29,19.54504978602592,20.11432308076453,19.393242995000875,19.924565315851662,7720.0
2001-03-30,19.962516593384837,20.304081154518208,19.924565618919736,20.304081154518208,6460.0
2001-04-02,20.64564889864356,22.58117784950641,19.924568690740948,22.201662255397064,7120.0
2001-04-03,21.442623329388702,22.20165424370336,21.442623329388702,21.82213878654603,17900.0
2001-04-04,20.873348362264856,21.36671812491655,20.30407522511217,20.379978599613157,4000.0
2001-04-05,20.683596690116683,20.797451061248854,20.304081154518208,20.304081154518208,6200.0
2001-04-06,20.683597805658103,20.683597805658103,20.11432447155742,20.493840027624543,8020.0
2001-04-09,20.30407583438957,20.68359127054639,20.30407583438957,20.68359127054639,20500.0
2001-04-10,20.493833552467983,20.873348988624794,20.493833552467983,20.68359127054639,6940.0
2001-04-11,21.063107872231384,21.82213878654603,21.063107872231384,21.82213878654603,16260.0
2001-04-12,21.82214666128771,22.77093564656109,21.82214666128771,22.201662255397064,19280.0
2001-04-16,21.442623498550667,22.201654418853344,21.252865768474997,21.32876915005258,2600.0
2001-04-17,21.063107872231384,22.01189651512469,21.063107872231384,21.82213878654603,11420.0
2001-04-18,22.3914138480357,22.770929336985454,22.04984932888624,22.770929336985454,19240.0
2001-04-19,22.77093023552991,23.07454234912295,22.581172483567155,23.0365913778251,61540.0
2001-04-20,22.77092980128848,24.023330650812,22.77092980128848,24.023330650812,84600.0
2001-04-23,23.947427824450685,24.099234605786567,23.719719100183625,23.909476852985097,11040.0
2001-04-24,23.833573462317155,23.947427824450685,23.719719100183625,23.909476852985097,15600.0
2001-04-25,23.909473586645525,23.909473586645525,23.719715859767383,23.79561924006595,9140.0
2001-04-26,23.75767503119968,23.9094818442261,23.52996625939712,23.681773072423532,7240.0
2001-04-27,23.52996342633968,23.71972119590694,22.960690117637917,22.960690117637917,10120.0
2001-04-30,23.71971416478652,23.71971416478652,22.96068331151335,23.71971416478652,11020.0
2001-05-01,23.37815750330008,24.099237633637557,23.37815750330008,24.099237633637557,6220.0
2001-05-02,24.09923633767111,25.04802516986288,24.09923633767111,24.858267403424524,16900.0
2001-05-03,24.858268210463272,25.048025983062224,24.668510437864317,24.668510437864317,9680.0
2001-05-04,24.858270649100017,25.54139985566188,24.668512857885517,25.427544022743533,13580.0
2001-05-07,25.237785931868338,26.94560603252108,25.237785931868338,26.376332665636838,28200.0
2001-05-08,26.490181162127,28.08414498984798,25.99680988925117,27.7046295170122,34340.0
2001-05-09,26.945611231852965,27.514884708582247,26.945611231852965,27.438982736541533,18880.0
2001-05-10,26.945598571340632,27.7046295170122,26.945598571340632,27.7046295170122,14000.0
2001-05-11,27.325114809717835,27.70463029318614,27.325114809717835,27.514872551451987,17260.0
2001-05-14,27.514871780594305,28.00824305347013,27.514871780594305,27.7046295170122,14320.0
2001-05-15,27.894389839853584,28.46366310189142,27.894389839853584,28.46366310189142,27120.0
2001-05-16,28.463670957969523,29.222702183515374,28.463670957969523,28.843186570742446,27780.0
2001-05-17,28.84318165660045,29.22269720471361,28.46366610848729,28.65342388254387,11340.0
2001-05-18,28.4636715259578,29.79197619716916,28.4636715259578,29.48836254270252,37320.0
2001-05-22,29.41245194495931,30.740756226344573,29.41245194495931,30.740756226344573,43660.0
2001-05-23,30.3612461103164,30.93051947488483,30.3612461103164,30.3612461103164,24380.0
2001-05-24,29.79197380371036,30.740762778350813,29.79197380371036,30.55100498342273,34920.0
2001-05-25,30.551000668181192,31.12027397255724,30.36124290005585,31.12027397255724,23920.0
2001-05-28,30.3612361980982,30.93050937681254,30.3612361980982,30.93050937681254,12420.0
2001-05-29,31.1202790826122,31.1202790826122,30.437149846999308,30.475103723235534,57680.0
2001-05-30,30.55099271834848,30.55099271834848,29.41244640586344,30.323284034946067,15640.0
2001-05-31,29.60221658199095,29.98173217919597,29.60221658199095,29.98173217919597,23580.0
2001-06-01,29.52630867193207,29.79196837826215,29.41245285751996,29.602210617891053,13420.0
2001-06-04,29.412458783388445,29.98173217919597,29.412458783388445,29.98173217919597,10660.0
2001-06-05,29.5262957092685,31.082308082094677,29.5262957092685,31.082308082094677,23960.0
2001-06-06,30.43714882772053,31.87930921217525,30.43714882772053,31.49979362631603,33760.0
2001-06-07,31.49979090777725,31.879306460883004,31.49979090777725,31.68954868433012,20940.0
2001-06-08,31.68954868433012,31.879306460883004,31.49979090777725,31.68954868433012,13900.0
2001-06-11,31.49979090777725,31.8413554846672,31.49979090777725,31.68954868433012,11360.0
2001-06-12,31.879293470942017,32.069051170173815,31.68953577171022,32.069051170173815,36800.0
2001-06-13,32.069063210869565,33.017852063262154,31.879305440391043,32.82809429278364,38640.0
2001-06-14,32.60037634983661,32.638327314130535,31.689538729417443,31.84134548206613,19420.0
2001-06-15,31.31003104929498,32.069062105035464,30.93051552142473,31.196175232744427,29220.0
2001-06-18,31.31003001947961,32.03111007781083,30.93051450409197,32.03111007781083,29780.0
2001-06-19,31.689549774356475,31.87930755743645,31.31003420819652,31.87930755743645,16220.0
2001-06-20,31.841356579915256,32.25882312359641,31.385936163238917,31.87930755743645,7820.0
2001-06-21,31.49979362631603,31.84135823268416,31.158229019947896,31.49979362631603,14240.0
2001-06-22,31.272078517993386,31.499787244279,29.981725208410143,30.740756226344573,15060.0
2001-06-25,30.361241179489628,30.740756694233244,29.981725664746,30.171483422117813,18040.0
2001-06-26,29.791972745747955,30.3612461103164,29.791972745747955,30.3612461103164,9520.0
2001-06-27,29.98173217919597,30.361247776400976,29.98173217919597,29.98173217919597,11220.0
2001-06-28,29.79196758345127,29.98172533875988,29.412452072834057,29.79196758345127,20680.0
2001-06-29,29.79196837826215,29.79196837826215,28.084148534922285,29.602210617891053,4980.0
2001-07-03,28.69137856960408,29.98173217919597,28.69137856960408,29.98173217919597,8040.0
2001-07-04,29.905830086798627,30.095587884568992,29.79197424994673,30.095587884568992,7760.0
2001-07-05,29.981726595288222,31.310030938117453,29.981726595288222,31.310030938117453,8380.0
2001-07-06,30.3612361980982,31.879298008003115,30.3612361980982,30.93050937681254,8500.0
2001-07-09,30.62689651516732,31.879298693456665,30.62689651516732,31.80339675951866,13800.0
2001-07-10,31.80340545055895,31.879307405238983,31.385936013396883,31.385936013396883,10360.0
2001-07-11,31.347982715212908,31.76544922599392,31.12027397255724,31.12027397255724,4720.0
2001-07-12,31.12027317485613,31.310030938117453,30.7407576483335,31.310030938117453,5860.0
2001-07-13,30.171487509716645,30.740760858956573,28.84318302815679,29.22269859431675,17240.0
2001-07-16,29.22269140835533,29.22269140835533,27.13535630775852,27.7046295170122,12520.0
2001-07-17,27.514879574462,27.514879574462,26.56609062361849,27.17331497306352,84460.0
2001-07-18,26.94560106979053,28.46366310189142,26.75584331577793,28.46366310189142,30760.0
2001-07-19,28.425712130183594,28.46366310189142,28.122098565574003,28.46366310189142,11520.0
2001-07-20,27.81848808643118,29.79196758345127,27.81848808643118,29.79196758345127,7980.0
2001-07-23,29.60220771052765,29.60220771052765,27.135357067983684,27.514872551451987,3660.0
2001-07-24,27.05945512947936,27.514872551451987,26.98355029550169,27.514872551451987,11680.0
2001-07-25,27.89438331685757,27.89438331685757,26.56607934938817,26.755837059026646,4060.0
2001-07-26,27.47692508564501,27.47692508564501,26.604038204181137,27.135360527877683,4340.0
2001-07-27,27.13536920456317,27.32512703116851,27.021513350410107,27.32512703116851,3880.0
2001-07-30,26.56608723009004,27.32511829380689,26.56608723009004,27.135360527877683,1680.0
2001-07-31,27.135359083592764,27.47692362318026,26.414279032346634,26.5660858161048,3260.0
2001-08-01,26.5660858161048,26.5660858161048,25.237781525299567,26.5660858161048,15360.0
2001-08-02,26.56608723009004,27.135360527877683,26.56608723009004,27.135360527877683,29920.0
2001-08-03,26.94560106979053,28.46366310189142,26.94560106979053,28.46366310189142,6780.0
2001-08-07,28.46366610848729,28.919083608033542,28.273908334430708,28.65342388254387,7200.0
2001-08-08,28.843186570742446,29.14680021915052,28.843186570742446,28.843186570742446,15280.0
2001-08-09,28.46366610848729,28.84318165660045,28.46366610848729,28.65342388254387,4080.0
2001-08-10,28.46366310189142,28.46366310189142,28.46366310189142,28.46366310189142,1740.0
2001-08-13,28.084147593866195,28.65342085590402,28.084147593866195,28.46366310189142,8280.0
2001-08-14,27.894392614649547,28.615472730721645,27.894392614649547,28.16005233850429,3080.0
2001-08-15,28.16004771515876,28.463661260122745,27.36306577897,27.514872551451987,8360.0
2001-08-16,28.463665122744988,28.463665122744988,27.89439182029009,28.34980930406451,1840.0
2001-08-17,28.273906589837647,28.463664352185543,27.89439106514184,28.122099800864586,4020.0
2001-08-20,28.463664080009284,29.184744149130918,28.463664080009284,29.184744149130918,25540.0
2001-08-21,29.29860578833257,29.60221945374022,28.729332337299105,29.374510652421733,19840.0
2001-08-22,29.18474769270367,29.18474769270367,28.387765580789644,28.80523212555661,4340.0
2001-08-23,28.463664897032945,28.57752071481056,27.894391599092284,28.57752071481056,8800.0
2001-08-24,28.46365893914678,28.46365893914678,27.514870307841885,27.552821273999463,5400.0
2001-08-27,27.325109940822948,27.51486764874533,26.9835454874681,27.211254157880383,7160.0
2001-08-28,27.514884857773843,27.70464268437918,27.13536920456317,27.32512703116851,8320.0
2001-08-29,27.32512703116851,27.476933871547704,26.94561137795783,27.32512703116851,5540.0
2001-08-30,26.945601327763445,26.945601327763445,26.37632806027549,26.5660858161048,7020.0
2001-08-31,26.376325809529035,26.56608354916593,26.18656806989213,26.18656806989213,740.0
2001-09-04,25.617295699198586,25.8829553852972,25.048022461438617,25.048022461438617,1940.0
2001-09-05,24.630555296101672,24.630555296101672,23.3402020816014,24.28899078410552,25120.0
2001-09-06,23.909474993747857,24.97211948499264,23.909474993747857,24.74440788295926,2600.0
2001-09-07,23.52995949429351,24.70645688991353,23.52995949429351,24.32694141419912,3820.0
2001-09-10,23.71972157486953,25.237783755661184,23.71972157486953,24.668510437864317,2720.0
2001-09-11,24.66850678173425,24.66850678173425,22.770929336985454,22.770929336985454,2500.0
2001-09-13,19.545049615915744,22.201658301574195,19.545049615915744,20.873353958744964,10680.0
2001-09-14,21.252868696345924,21.252868696345924,20.30407991525905,20.64564445554504,69240.0
2001-09-17,20.304080668961017,21.2528694852676,19.92456514243838,20.873353958744964,53360.0
2001-09-18,20.304081154518208,20.87335445791592,19.734807851120504,20.304081154518208,31660.0
2001-09-19,19.92456023483476,19.92456023483476,17.07819448700122,17.30590316773331,110180.0
2001-09-20,16.319166480531152,17.230004258539214,15.787844202070326,17.078197479625622,53840.0
2001-09-21,16.319175343104153,17.951092587867063,16.319175343104153,17.154110185089543,27300.0
2001-09-24,17.1540996236215,18.596258127646784,17.1540996236215,18.36854942354577,10420.0
2001-09-25,18.292652108727395,19.54505329227736,18.292652108727395,19.54505329227736,14220.0
2001-09-26,18.634213719359128,19.355293874157848,18.59626274183793,18.59626274183793,55040.0
2001-09-27,18.21674433213096,18.21674433213096,17.078197811372775,17.45771331829217,7200.0
2001-09-28,17.457714171594326,18.21674522253321,17.457714171594326,18.140841827891958,2660.0
2001-10-01,18.40650993252845,18.40650993252845,17.685429582880836,17.8751874172368,15820.0
2001-10-02,17.87517857608299,18.21674308807914,17.457712126075844,18.21674308807914,7340.0
2001-10-03,18.140834162408005,18.140834162408005,17.116142387080853,17.116142387080853,12820.0
2001-10-04,17.45771331829217,17.45771331829217,17.267955564832473,17.45771331829217,14300.0
2001-10-05,17.457712979172857,17.457712979172857,17.078197479625622,17.078197479625622,10200.0
2001-10-09,17.45771904181117,17.49567002585065,14.497497406877596,14.497497406877596,92620.0
2001-10-10,15.370381135470089,16.888443469837505,15.370381135470089,16.167363281918156,10320.0
2001-10-11,16.319161987200285,16.50891968472587,15.560131197097949,16.319161987200285,27700.0
2001-10-12,16.508927127958163,16.508927127958163,15.21857362391951,15.939653778718228,23920.0
2001-10-15,16.698685158455074,16.850491966263107,15.63604184700988,15.86375061098492,8160.0
2001-10-16,15.939653778718226,16.129411561798204,15.63604161533766,15.939653778718228,19840.0
2001-10-17,16.31916903705866,16.698684596060023,16.01555687940496,16.43302341521168,2900.0
2001-10-18,16.50892334123294,16.660730111971127,15.59808561227715,15.71194141419912,4920.0
2001-10-19,15.74989411080101,16.01555526486791,14.459540761182824,14.801105308945523,61480.0
2001-10-22,15.180623055158192,15.180623055158192,14.801107478779238,15.180623055158192,4720.0
2001-10-23,15.142667157111882,16.31916448257499,14.990860396784,15.67398792278634,125040.0
2001-10-24,15.218575592797912,15.749898033255622,15.180624610366865,15.218575592797912,216760.0
2001-10-25,15.218568829590094,15.522182345059816,15.180617864024647,15.33242462175951,44220.0
2001-10-26,15.560135867655893,15.749893622139505,15.21857133049069,15.370378113172285,10620.0
2001-10-29,15.749894987398202,16.12941052926322,15.370379445533189,15.48423381854531,23460.0
2001-10-30,15.408330420624928,15.48423381854531,14.990863903668169,15.48423381854531,19900.0
2001-10-31,15.484236813026763,15.484236813026763,15.180624610366865,15.218575592797912,7880.0
2001-11-01,15.370378113172285,15.560135867655893,15.180620358688676,15.370378113172285,12240.0
2001-11-02,15.446284634018046,15.901703626596532,15.218574413860264,15.749896813158012,13720.0
2001-11-05,15.749897060016924,16.129412651824563,15.749897060016924,16.129412651824563,13660.0
2001-11-06,16.319169344878183,16.508927127958163,15.749895995638248,15.939653778718228,15180.0
2001-11-07,16.053500921117198,16.43301631616837,15.673985526066032,16.319161987200285,16240.0
2001-11-08,16.3191656830709,18.55830760007529,16.3191656830709,18.21674308807914,22300.0
2001-11-09,18.59625740070879,18.59625740070879,17.647468757815485,18.026984214972806,8500.0
2001-11-12,18.21674433213096,18.292647723062192,17.267955564832473,17.45771331829217,7020.0
2001-11-13,17.078192777302625,17.419757211943214,16.319161987200285,16.319161987200285,24800.0
2001-11-14,15.939654014888935,15.939654014888935,15.673992825093384,15.86375061098492,12160.0
2001-11-15,15.939653778718226,16.319169344878183,15.901702801197027,15.939653778718228,11020.0
2001-11-16,15.977604564572328,16.508926929917333,15.977604564572328,16.470975952851393,20400.0
2001-11-19,16.508922009169627,17.6474683546296,16.395067664170938,16.698679733412956,29160.0
2001-11-20,16.69868471072098,16.88844249152463,16.357120126179627,16.470975952851393,21920.0
2001-11-21,16.508922009169627,16.88843745765628,16.357115250680348,16.698679733412956,6320.0
2001-11-22,16.8504903839636,16.8504903839636,15.977603492639,16.28121707974506,6460.0
2001-11-23,16.698680939794766,16.698680939794766,16.129407725938126,16.357116432386125,4400.0
2001-11-26,16.39507029951508,17.002294535604356,16.39507029951508,16.926391144159005,8800.0
2001-11-27,17.078198272650415,17.078198272650415,16.584828389876765,16.88844051406541,14520.0
2001-11-28,17.07820552757833,18.026994723554903,16.92639867712711,17.381817780743347,26420.0
2001-11-29,18.026987722396324,18.026987722396324,17.078198894901778,17.647472191398506,14240.0
2001-11-30,17.837228825211568,17.837228825211568,17.267955564832473,17.45771331829217,5660.0
2001-12-03,17.647476359365424,17.647476359365424,17.457718549049666,17.609525376397155,13740.0
2001-12-04,17.875180670515974,18.975776273472093,17.837229697063766,18.140841827891958,29440.0
2001-12-05,18.899869055473687,19.12757919333273,18.406499261717236,19.12757919333273,23500.0
2001-12-06,19.50709993599066,21.44262867051785,19.27938973633415,21.44262867051785,23800.0
2001-12-07,21.518532318553163,21.518532318553163,20.3799856503518,20.493840027624543,11640.0
2001-12-10,20.68359637550315,20.68359637550315,19.734807550938783,19.924565315851662,9020.0
2001-12-11,20.190230713391987,20.190230713391987,19.35529608300888,19.431199494450457,8840.0
2001-12-12,19.54505438187718,19.54505438187718,19.01373193609049,19.27939315898384,9580.0
2001-12-13,18.937823001919977,18.937823001919977,18.55830752250464,18.748065262212307,12340.0
2001-12-14,18.975775210726127,19.16553296283339,18.596259706511606,18.823968429945616,7840.0
2001-12-17,18.97577405008244,18.97577405008244,18.02698534757832,18.21674308807914,17800.0
2001-12-18,18.368551316727807,18.97577555540609,18.25469550520594,18.78601779985202,7000.0
2001-12-19,18.89987240995053,18.89987240995053,18.216744770600386,18.29264816335857,8600.0
2001-12-20,18.86192672018754,18.86192672018754,18.216749872650404,18.406507683823843,15020.0
2001-12-21,18.21674683603387,18.97577795420195,18.21674683603387,18.634213371931526,14260.0
2001-12-24,18.97577555540609,18.97577555540609,18.596260044297964,18.78601779985202,6720.0
2001-12-27,18.78602052491791,18.97577830799789,18.59626274183793,18.59626274183793,7500.0
2001-12-28,18.97577830799789,18.97577830799789,18.59626274183793,18.59626274183793,6440.0
2001-12-31,18.63421211375036,18.97577667295836,18.63421211375036,18.97577667295836,4020.0
2002-01-02,18.97577892917442,18.97577892917442,18.786021139882678,18.937827950410885,4360.0
2002-01-03,18.975777259895622,19.924566122890408,18.710116088709704,19.73480835029145,41060.0
2002-01-04,20.41793794273472,20.987211313523257,19.924567977598738,20.60769573299757,13380.0
2002-01-07,21.44262724852892,22.39141606483551,20.60769280063176,20.873353958744964,28120.0
2002-01-08,20.87335529042811,21.06311306579564,19.92456641359047,20.114324188958,32720.0
2002-01-09,19.924565315851662,20.304080845677404,19.924565315851662,19.924565315851662,13640.0
2002-01-10,20.304083272281957,20.304083272281957,19.772760887931167,19.772760887931167,6480.0
2002-01-11,20.03842208010656,20.03842208010656,19.54505212191627,19.772760887931167,22000.0
2002-01-14,19.734811091231503,19.734811091231503,19.12758671367308,19.54505329227736,8960.0
2002-01-15,19.35529220641753,19.73480773987669,18.97577667295836,18.97577667295836,13280.0
2002-01-16,18.786020174659928,19.279390111921785,18.40650461557589,18.634213371931526,24860.0
2002-01-17,18.44445781929345,19.241441458236466,18.44445781929345,19.05168365578391,6620.0
2002-01-18,18.444454347020773,19.013727647209524,18.444454347020773,18.97577667295836,100500.0
2002-01-21,19.696856876655406,20.493838922317448,19.545050083321264,20.304081154518208,22620.0
2002-01-22,20.49383973969305,20.607694115366183,20.114324188958,20.114324188958,66920.0
2002-01-23,19.924567299922163,20.07637410606399,19.355293948495817,19.50710075463764,18360.0
2002-01-24,19.507099602267477,20.114323895489363,19.431196203680503,19.73480835029145,12660.0
2002-01-25,19.734811091231503,19.84866548105658,19.43119890245229,19.54505329227736,12440.0
2002-01-28,19.734809641383368,19.734809641383368,19.279390667804044,19.393245049264618,39680.0
2002-01-29,19.20348795577983,19.431198174637974,19.20348795577983,19.31734378907743,2320.0
2002-01-30,19.279391362065883,19.431198174637974,19.165536976505336,19.31734378907743,4800.0
2002-01-31,19.35529874253896,19.393249729605856,19.127589924662857,19.20349189879665,4960.0
2002-02-01,19.2034857167527,19.3552925116249,19.013727947030883,19.3552925116249,6000.0
2002-02-04,19.013727647209524,19.165534439687946,18.97577667295836,18.97577667295836,31280.0
2002-02-05,18.786018828427064,18.975776594370775,18.5203576665585,18.5203576665585,7700.0
2002-02-06,18.406507683823843,18.596265494997283,18.216749872650404,18.406507683823843,4500.0
2002-02-07,18.216744770600386,18.55830931414385,18.026987012573297,18.29264816335857,4280.0
2002-02-08,18.216740638914008,18.33059497835992,18.02698292392532,18.33059497835992,28180.0
2002-02-11,18.97577359963957,18.97577359963957,18.21674265565399,18.36854942354577,5940.0
2002-02-12,18.59625606889138,18.59625606889138,18.292644014456776,18.33059497835992,4860.0
2002-02-13,18.55831176431673,18.59626274183793,18.406504958757957,18.59626274183793,3680.0
2002-02-14,18.59625856908079,18.59625856908079,18.21674308807914,18.21674308807914,16120.0
2002-02-15,18.216740638914008,18.40649835390269,17.9131285844794,18.33059497835992,7980.0
2002-02-18,18.21674522253321,18.21674522253321,17.875180670515974,18.140841827891958,1840.0
2002-02-19,18.406504958757957,18.59626274183793,17.913135012297403,18.59626274183793,21380.0
2002-02-20,18.596260044297964,18.78601779985202,18.55830907228186,18.78601779985202,39120.0
2002-02-21,18.596262507747326,18.67216590957124,18.2546979234082,18.67216590957124,4940.0
2002-02-22,18.406504157214027,18.710116307373266,17.91313423223815,17.91313423223815,6260.0
2002-02-25,17.87517857608299,18.292646473826803,17.87517857608299,18.21674308807914,3380.0
2002-02-26,18.17879377884736,18.748067052326043,18.17879377884736,18.710114632118717,6200.0
2002-02-27,18.71012182824019,19.35529874253896,18.71012182824019,19.20349189879665,24000.0
2002-02-28,19.54505086285541,20.190227588652395,19.35529308748788,20.114324188958,22080.0
2002-03-01,20.114323346625905,21.442627718572894,20.114323346625905,20.721547623278354,26540.0
2002-03-04,20.60769376166443,20.64564618472869,20.114323843724232,20.152274819051588,10020.0
2002-03-05,20.417936339998658,20.417936339998658,20.076373212979263,20.114324188958,12560.0
2002-03-06,20.152275448069357,20.493840027624543,19.7348089154903,20.493840027624543,13300.0
2002-03-07,20.68359619548365,20.873353958744964,20.531789405779858,20.873353958744964,25520.0
2002-03-08,20.683597805658103,20.911306560203595,20.493840027624543,20.493840027624543,10120.0
2002-03-11,20.873356101200457,20.873356101200457,20.03842156760504,20.79745269855778,27320.0
2002-03-12,20.49383915425784,20.68359692420468,20.00046924194346,20.2281779867849,9480.0
2002-03-13,19.734802837302865,20.11431827648176,19.05167533632813,19.65889945991978,17620.0
2002-03-14,19.73480589771492,21.442625638863326,19.73480589771492,20.835401421105253,15860.0
2002-03-15,21.25286979741152,21.25286979741152,20.683596499266564,21.25286979741152,15360.0
2002-03-18,21.252872205361683,21.556484375890875,21.252872205361683,21.556484375890875,21220.0
2002-03-19,21.632386446363142,21.632386446363142,21.290821870746846,21.44262867051785,7580.0
2002-03-20,21.594440423576327,21.594440423576327,21.17697235231657,21.17697235231657,7600.0
2002-03-21,21.0631120313632,21.44262756345984,20.87335426531488,21.25286979741152,10520.0
2002-03-22,21.063111528103576,22.35346488549654,21.063111528103576,22.239609070398423,21580.0
2002-03-25,22.201655398097643,22.201655398097643,21.70828556768725,22.011897659652373,20700.0
2002-03-26,21.784193246134148,21.784193246134148,21.44262867051785,21.44262867051785,3860.0
2002-03-27,21.29081656743115,22.01189651512469,21.29081656743115,21.82213878654603,8660.0
2002-03-28,21.9359927964499,22.315508247764733,21.822138450602765,21.860089416639628,12160.0
2002-04-01,22.011903176516626,22.619127512636062,22.011903176516626,22.54322555642389,4360.0
2002-04-02,22.3914211285034,22.960694547024676,22.04985649829577,22.3914211285034,21580.0
2002-04-03,22.581174278971368,22.770932046021542,22.54322330465608,22.581174278971368,22860.0
2002-04-04,23.150452353198432,23.150452353198432,21.67034088594825,22.3914211285034,5380.0
2002-04-05,22.3914211285034,22.73298575871103,22.20166332232964,22.3914211285034,8100.0
2002-04-08,22.01190551615589,22.42937211064329,21.746244297965195,22.3914211285034,9880.0
2002-04-09,22.58117382475665,22.732980614437984,22.011900535056903,22.732980614437984,7000.0
2002-04-10,21.746239814403204,22.732981071706256,21.746239814403204,22.581174278971368,28200.0
2002-04-11,22.58117785716855,23.112500268196776,22.58117785716855,23.112500268196776,16580.0
2002-04-12,23.41610970209854,24.175140801370866,23.188399503674688,24.175140801370866,33440.0
2002-04-15,24.099234605786567,24.326943330053624,23.757670071649216,23.909476852985097,23640.0
2002-04-16,23.719716028336443,24.251038246465807,22.960685115429676,24.251038246465807,11320.0
2002-04-17,24.09923979256572,24.478755379850224,23.71972420528122,24.478755379850224,6460.0
2002-04-18,24.668506328110475,24.668506328110475,22.80887988735825,23.340202141212217,16920.0
2002-04-19,23.264299874609534,23.64381537484049,23.188396485016003,23.529961014318555,5480.0
2002-04-22,23.833577341308285,23.833577341308285,23.34020739327428,23.492014199317197,3380.0
2002-04-23,23.22635128457945,23.52996342633968,22.960690117637917,22.960690117637917,5980.0
2002-04-24,23.30225806531584,23.30225806531584,22.770935654287623,23.112500268196776,4660.0
2002-04-25,23.34020565677243,23.34020565677243,22.69502895069638,22.960690117637917,6780.0
2002-04-26,22.96069345140669,23.150451248525748,22.96069345140669,23.112500268196776,7100.0
2002-04-29,22.99864515731283,23.11250099736595,22.88479076499685,22.88479076499685,4520.0
2002-04-30,22.770935654287623,23.112500268196776,22.770935654287623,23.112500268196776,10220.0
2002-05-01,22.77093200675867,23.1124965659548,22.77093200675867,22.998640747731503,5420.0
2002-05-02,22.770935654287623,23.112500268196776,22.770935654287623,23.112500268196776,32020.0
2002-05-03,22.808876561764134,23.87152091453574,22.808876561764134,23.71971416478652,30520.0
2002-05-06,24.668510963566003,24.668510963566003,22.99864195001445,24.099237633637557,4400.0
2002-05-07,23.71972463988294,24.288998031240133,23.074547840130705,23.112500268196776,46060.0
2002-05-08,24.28899078410552,24.478748524606345,24.0992330436047,24.28899078410552,9460.0
2002-05-09,23.947427824450685,24.099234605786567,23.909476852985097,23.909476852985097,2460.0
2002-05-10,23.909475303103875,24.28899078410552,23.909475303103875,24.28899078410552,1840.0
2002-05-13,24.09923662966591,25.237783242091076,24.09923662966591,25.237783242091076,19240.0
2002-05-14,25.42754070273959,26.5281363271768,24.66850963698617,24.858267403424524,19080.0
2002-05-15,25.427544022743533,25.807059605172537,24.858270649100017,25.427544022743533,11840.0
2002-05-16,25.61729916135816,27.514876877014323,25.61729916135816,26.94560356231747,48920.0
2002-05-17,26.566083179202806,26.566083179202806,25.42753675723698,25.80705223122559,15020.0
2002-05-21,26.186572393663337,26.186572393663337,25.61729908075762,25.61729908075762,8560.0
2002-05-22,25.61729930085909,25.61729930085909,24.668510437864317,24.668510437864317,31920.0
2002-05-23,24.706463837033592,25.617301813958026,24.706463837033592,25.427544022743533,6340.0
2002-05-24,24.668507641322677,25.237780894583963,24.668507641322677,24.97212120125143,3660.0
2002-05-27,24.66850740593498,24.896216125972,24.66850740593498,24.896216125972,4820.0
2002-05-28,24.858263683975945,24.934165621004876,24.74440788295926,24.74440788295926,11260.0
2002-05-29,24.706460611179097,25.01007419566996,24.66850963698617,24.858267403424524,6300.0
2002-05-30,24.668510437864317,24.820317235038235,24.668510437864317,24.668510437864317,7700.0
2002-05-31,24.70645827555624,25.010071831345023,24.668507304951007,25.010071831345023,6200.0
2002-06-03,24.97211789899496,24.97211789899496,24.66850437921537,24.70645534531954,6980.0
2002-06-04,24.668507641322677,24.97212120125143,24.668507641322677,24.97212120125143,17800.0
2002-06-05,24.97211789899496,25.048019831203305,24.66850437921537,24.70645534531954,6720.0
2002-06-06,24.706460611179097,25.04802516986288,24.706460611179097,24.858267403424524,4160.0
2002-06-07,24.858271920507843,24.858271920507843,24.66851411958793,24.782369958329586,5040.0
2002-06-10,24.668510437864317,24.820317235038235,24.668510437864317,24.668510437864317,18540.0
2002-06-11,24.85826210520933,24.97211789899496,24.66850437921537,24.70645534531954,14820.0
2002-06-12,24.668510437864317,24.820317235038235,24.668510437864317,24.668510437864317,6420.0
2002-06-13,24.668506969598635,25.27573117744792,24.668506969598635,25.048022461438617,8420.0
2002-06-14,25.048025473353544,25.5034429601341,25.048025473353544,25.237783242091076,9520.0
2002-06-17,25.427544022743533,25.99681739638704,25.427544022743533,25.427544022743533,6660.0
2002-06-18,26.034765821482036,26.034765821482036,24.668510437864317,24.668510437864317,38980.0
2002-06-19,24.668505673031994,24.70645664112663,23.5299592573536,23.985378113172285,41260.0
2002-06-20,23.68176986612377,23.68176986612377,22.84683540299524,22.998640747731503,5740.0
2002-06-21,22.998640206867567,23.3022537846737,22.391415946728973,22.695028076798277,21260.0
2002-06-24,22.20166332232964,22.3914211285034,22.01190551615589,22.3914211285034,5880.0
2002-06-25,22.581177282685264,23.26430504538715,22.581177282685264,23.22635406602368,3880.0
2002-06-26,22.960689320221093,23.150447083198127,22.770931557244054,23.150447083198127,5780.0
2002-06-27,23.34020484617516,23.37815581967583,22.770931557244054,23.150447083198127,2160.0
2002-06-28,23.37816087405363,23.37816087405363,22.77093648033944,22.922743302636565,2380.0
2002-07-02,22.7709315879899,22.7709315879899,18.975776323324915,22.732980614437984,7820.0
2002-07-03,20.493842832305496,22.960694284342267,20.493842832305496,22.922743302636565,13080.0
2002-07-04,22.770929118111063,22.92273589132647,22.04984911694287,22.84683250471877,9280.0
2002-07-05,22.96069250021864,22.96069250021864,22.429370111201408,22.808885689717417,5760.0
2002-07-08,22.581174278971368,22.80888302033684,22.50527088260392,22.581174278971368,7860.0
2002-07-09,22.770931471249803,22.770931471249803,22.58117370898939,22.695028076798277,9620.0
2002-07-10,22.73298467017935,22.77093565050201,22.65708126179692,22.65708126179692,2340.0
2002-07-11,22.770932348070662,22.998641092456605,22.581174578503404,22.960690117637917,55360.0
2002-07-12,23.150451248525748,23.150451248525748,22.96069345140669,23.112500268196776,7980.0
2002-07-15,22.960694284342267,22.998645266047973,22.77093648033944,22.922743302636565,8660.0
2002-07-16,22.770931557244054,23.150447083198127,22.770931557244054,23.150447083198127,3760.0
2002-07-17,23.15044440022675,23.340202141212217,22.960686659241293,23.340202141212217,5280.0
2002-07-18,22.99864443173566,23.112500268196776,22.96069345140669,23.112500268196776,11880.0
2002-07-19,23.07454448983089,23.07454448983089,22.770932348070662,22.960690117637917,6580.0
2002-07-22,22.770929336985454,22.96068708146034,22.732978367185165,22.770929336985454,16280.0
2002-07-23,21.82214666128771,22.39142005245174,21.82214666128771,22.201662255397064,5660.0
2002-07-24,20.87335534298198,21.82214422220844,19.16553536037436,21.44262867051785,52500.0
2002-07-25,21.44262886474664,21.44262886474664,19.54505108910534,20.03842102122469,15540.0
2002-07-26,19.7727588255856,20.87335445791592,19.7727588255856,20.304081154518208,5780.0
2002-07-29,20.87335122898069,22.011897659652373,20.30407801364485,22.011897659652373,7040.0
2002-07-30,22.20166332232964,22.3914211285034,21.63238990380837,22.3914211285034,11360.0
2002-07-31,22.20165610356083,22.770929336985454,22.011898359085944,22.770929336985454,7340.0
2002-08-01,22.58117065294469,22.58117065294469,22.049848411427817,22.08780082738568,4280.0
2002-08-02,21.89804400194836,22.770929336985454,21.89804400194836,22.770929336985454,8440.0
2002-08-06,22.391415916191857,22.391415916191857,21.29082031748769,21.404676132878134,13920.0
2002-08-07,21.82214922772727,22.011907047098816,21.17697235231657,21.17697235231657,24440.0
2002-08-08,20.911305578527724,21.252870142048256,20.873354603797388,21.21491916731792,14940.0
2002-08-09,21.32877319337821,21.32877319337821,21.176966401444812,21.25286979741152,4600.0
2002-08-12,21.2149188232966,21.25286979741152,21.13901542732989,21.25286979741152,36200.0
2002-08-13,21.063113361725225,21.252871139758785,20.493840027624543,20.493840027624543,19020.0
2002-08-14,19.92456641359047,20.379985364019923,19.92456641359047,20.114324188958,11920.0
2002-08-15,20.00047070299308,20.00047070299308,19.241439567757947,19.50710075463764,40880.0
2002-08-16,19.50709930649711,19.73480805106853,19.2034857167527,19.3552925116249,4940.0
2002-08-19,19.279388188126678,20.076371651318283,19.279388188126678,20.076371651318283,5640.0
2002-08-20,20.11432327333586,20.11432327333586,18.97577667295836,18.97577667295836,13260.0
2002-08-21,19.16553503249458,19.73480835029145,18.975777259895622,19.73480835029145,9960.0
2002-08-22,19.848660581807177,20.00046736259484,19.355290715852405,19.810709610478643,63120.0
2002-08-23,19.84866242335424,19.84866242335424,19.013727947030883,19.3552925116249,32940.0
2002-08-26,18.02698657867126,18.102889969602494,16.584827941924914,17.45771331829217,22720.0
2002-08-27,16.698683580590778,17.837230188358333,16.698683580590778,17.571569023665194,27520.0
2002-08-28,17.45771573868954,18.17879588090411,17.45771573868954,17.76132789677153,11960.0
2002-08-29,17.761323105415364,18.216741943551465,17.647468757815485,18.026984214972806,9420.0
2002-08-30,18.596260044297964,18.78601779985202,18.026986777635784,18.78601779985202,10120.0
2002-09-03,18.786016309581616,18.786016309581616,18.21674308807914,18.21674308807914,2660.0
2002-09-04,18.40650329653965,18.59626106248336,18.216745530595947,18.5203576665585,3600.0
2002-09-05,18.026984214972806,18.59625740070879,17.837226486394147,18.026984214972806,6360.0
2002-09-06,18.216746557032607,18.786019886939872,18.02698878039685,18.25469753326498,10340.0
2002-09-09,17.951081961830653,18.406500828579965,17.951081961830653,18.21674308807914,4460.0
2002-09-10,18.368556700684035,18.55831451185748,18.216749872650404,18.406507683823843,9700.0
2002-09-11,18.40650337276961,19.013727647209524,18.40650337276961,18.97577667295836,22820.0
2002-09-12,18.59626274183793,18.899874905218507,18.406504958757957,18.59626274183793,7120.0
2002-09-13,18.596265494997283,18.596265494997283,18.406507683823843,18.406507683823843,3320.0
2002-09-16,18.596265494997283,18.596265494997283,18.406507683823843,18.406507683823843,1840.0
2002-09-17,18.406507683823843,18.596265494997283,18.406507683823843,18.406507683823843,6400.0
2002-09-18,18.406505160079394,18.406505160079394,18.064940567704767,18.064940567704767,58900.0
2002-09-19,18.0269849196576,18.36854942354577,17.647469447664804,18.36854942354577,8200.0
2002-09-20,18.026988841786803,18.026988841786803,17.457715509940908,17.837231064504838,9860.0
2002-09-23,17.078199116513296,17.571569023665194,17.078199116513296,17.571569023665194,12580.0
2002-09-24,16.698688218704326,17.116154845077023,16.50893039803723,16.50893039803723,11060.0
2002-09-25,17.078198272650415,17.078198272650415,16.69868275548041,16.88844051406541,2960.0
2002-09-26,16.698676064561308,17.267949112216808,16.698676064561308,17.116142387080853,2160.0
2002-09-27,17.078197479625622,17.078197479625622,17.078197479625622,17.078197479625622,28240.0
2002-09-30,17.078191429664976,17.305900069632685,17.078191429664976,17.116142387080853,6320.0
2002-10-01,17.267949112216808,17.267949112216808,17.116142387080853,17.116142387080853,3960.0
2002-10-02,17.22999963105589,17.22999963105589,16.698677495292937,16.736628455960428,3720.0
2002-10-03,16.508928243632198,16.698686039536017,16.129412651824563,16.129412651824563,10320.0
2002-10-04,15.825800219877271,16.16736337850834,15.560139020228402,15.749896813158012,73280.0
2002-10-07,15.560135867655893,15.598086839457906,15.294474721831488,15.370378113172285,31820.0
2002-10-08,15.21856830267441,15.560132771883518,14.801101904962373,14.914956245453247,29060.0
2002-10-09,14.497489571309512,14.497489571309512,13.89026402070901,14.04207077029325,26060.0
2002-10-10,13.928223921895157,15.104721796758788,13.928223921895157,14.95291641327745,34200.0
2002-10-11,15.44628424817087,15.44628424817087,14.57339871204668,15.180623055158192,64320.0
2002-10-15,15.446283074207615,15.939652996455278,15.332428699494606,15.408330650812,5960.0
2002-10-16,15.749896419726626,15.749896419726626,15.180623055158192,15.180623055158192,10140.0
2002-10-17,15.180619921314634,15.5601354193475,15.180619921314634,15.522184448638903,11320.0
2002-10-18,15.370380843347672,15.370380843347672,15.180623055158192,15.180623055158192,6840.0
2002-10-21,15.180623055158192,15.294477438524474,15.180623055158192,15.180623055158192,6980.0
2002-10-22,15.256523750029476,15.522184895853885,15.180620358688676,15.370378113172285,3220.0
2002-10-23,15.863746737200644,15.863746737200644,15.180619164352128,15.71194141419912,19840.0
2002-10-24,15.446281059484985,16.319166415413232,15.446281059484985,15.522184448638903,3600.0
2002-10-25,15.560133035769756,16.129406195614987,15.560133035769756,15.787841720613244,10700.0
2002-10-28,15.78784226916397,15.78784226916397,15.63603695657265,15.67398792278634,2180.0
2002-10-29,15.711946079931,16.129412651824563,15.560139264113106,16.129412651824563,4480.0
2002-10-30,15.636044763892968,16.053511391637375,15.636044763892968,16.053511391637375,1420.0
2002-10-31,15.787841720613244,16.129406195614987,15.787841720613244,15.787841720613244,3400.0
2002-11-01,15.560139020228402,15.749896813158012,15.560139020228402,15.749896813158012,2520.0
2002-11-04,15.48423019624477,15.939649029491848,15.48423019624477,15.67398792278634,5220.0
2002-11-05,15.749895995638248,15.939653778718226,15.749895995638248,15.939653778718228,10320.0
2002-11-06,16.129412302653797,17.07820126163343,15.97760549012223,16.167363281918156,7920.0
2002-11-07,16.357121073714083,16.54687886551001,16.129412302653797,16.167363281918156,2740.0
2002-11-08,16.015548228897288,16.053499185204114,15.977595824854273,15.977595824854273,1100.0
2002-11-11,16.698683226290658,16.698683226290658,15.598087616372212,15.598087616372212,5020.0
2002-11-12,15.59808961008023,15.749896419726626,15.180623055158192,15.180623055158192,94960.0
2002-11-13,15.142668489622595,15.142668489622595,14.421588486217065,15.104716072332645,5260.0
2002-11-14,14.83905805775955,14.952913885797134,14.231833730998416,14.611349297158377,8380.0
2002-11-15,14.45954426755365,14.611351091757689,14.421593285371223,14.421593285371223,11540.0
2002-11-18,14.611350492392967,15.5601394854055,14.080028077211107,14.990866089597985,11960.0
2002-11-19,14.535447679655668,14.535447679655668,14.3836423031888,14.421593285371223,42120.0
2002-11-20,14.4215864715018,15.180617338422946,14.307732131010924,14.914956245453247,27000.0
2002-11-21,14.421596776033237,15.52219289856236,14.421596776033237,15.142677193929906,7500.0
2002-11-22,15.560140123690005,15.560140123690005,14.421593285371223,14.421593285371223,4920.0
2002-11-25,15.180622646398312,15.180622646398312,14.421591514078395,14.611349297158377,6220.0
2002-11-26,14.763155608880188,14.8011065851319,14.42159103166698,14.459542007918696,17920.0
2002-11-27,14.611351091757689,14.611351091757689,14.421593285371223,14.421593285371223,11220.0
2002-11-28,14.459544975100878,14.497497406877596,14.421593991061403,14.497497406877596,6400.0
2002-11-29,14.459542491599594,14.611349297158377,14.421591514078395,14.611349297158377,7240.0
2002-12-02,14.611347548574432,14.801105308945523,14.459540761182824,14.801105308945523,2040.0
2002-12-03,14.45954426755365,14.80110889814415,14.421593285371223,14.421593285371223,17880.0
2002-12-04,14.421589788203336,14.801105308945523,14.421589788203336,14.801105308945523,4200.0
2002-12-05,14.459540761182824,14.952912096337132,14.459540761182824,14.801105308945523,3860.0
2002-12-06,14.763157915961724,14.763157915961724,14.421593285371223,14.421593285371223,8260.0
2002-12-09,14.421593285371223,14.763157915961724,14.421593285371223,14.421593285371223,7820.0
2002-12-10,14.61134880839944,14.763155608880188,14.42159103166698,14.459542007918696,77200.0
2002-12-11,14.421593285371223,14.611351091757689,14.421593285371223,14.421593285371223,4440.0
2002-12-12,14.611349297158377,14.611349297158377,14.383640536557197,14.611349297158377,6600.0
2002-12-13,14.611349690589762,15.180623055158192,14.611349690589762,15.180623055158192,9980.0
2002-12-16,14.421593285371223,14.80110889814415,14.421593285371223,14.421593285371223,7940.0
2002-12-17,14.193879981401798,14.193879981401798,12.334253491309658,12.941477699479448,220400.0
2002-12-18,12.903526950796758,12.903526950796758,11.954738204414646,12.448108062985998,53200.0
2002-12-19,12.144495738879328,12.903526722559288,12.144495738879328,12.524011230719308,13180.0
2002-12-20,12.82762962429091,12.903533049423238,12.524017371499024,12.82762962429091,10800.0
2002-12-23,12.675817480541935,12.675817480541935,12.334252972965164,12.37220394147963,17500.0
2002-12-24,12.33425593743002,12.486062743447034,12.33425593743002,12.410159340438527,7500.0
2002-12-27,12.524014220157262,12.713772011371766,12.524014220157262,12.713772011371766,3660.0
2002-12-30,12.524012907918516,12.827625052502496,12.524012907918516,12.59991630599874,2060.0
2002-12-31,12.448108062985998,12.524011452243917,12.372204673728085,12.448108062985998,22020.0
2003-01-02,12.37220387293408,13.093283852607096,12.37220387293408,12.903526115612795,7620.0
2003-01-03,12.827621923810677,12.94147626929317,12.524009853278509,12.675816612412866,5080.0
2003-01-06,12.90352587119809,13.662556804797978,12.90352587119809,13.245090370412688,22400.0
2003-01-07,13.207139516173315,14.004122959298533,12.751720612635593,13.2830429080524,74400.0
2003-01-08,13.283041589601403,13.283041589601403,12.903526115612795,12.903526115612795,2460.0
2003-01-09,13.207138205256353,13.207138205256353,12.903526115612795,12.903526115612795,28560.0
2003-01-10,12.903529802586268,12.97943320861948,12.713772011371766,12.713772011371766,23320.0
2003-01-13,12.941477083916997,13.47279932659571,12.71376837861849,12.903526115612795,33840.0
2003-01-14,12.903529802586268,13.055336614652694,12.713772011371766,12.713772011371766,62540.0
2003-01-15,12.751721654422276,12.865577475411058,12.41015853466664,12.59991630599874,19380.0
2003-01-16,12.524014220157262,12.751722990519845,12.524014220157262,12.713772011371766,7440.0
2003-01-17,12.86557882343819,12.86557882343819,12.448110814124046,12.713772011371766,6840.0
2003-01-20,12.903529802586268,13.055336614652694,12.524014220157262,12.713772011371766,20160.0
2003-01-21,12.713772011371766,12.82762639655306,12.524014220157262,12.713772011371766,4440.0
2003-01-22,12.713772011371766,12.713772011371766,12.524014220157262,12.713772011371766,2440.0
2003-01-23,12.71377150473556,12.71377150473556,12.372206915065773,12.410159340438527,10940.0
2003-01-24,12.524011230719308,12.713768976639296,12.44810784280397,12.524011230719308,8420.0
2003-01-27,12.486060481483324,12.524011452243917,12.410157092225406,12.448108062985998,3960.0
2003-01-28,12.37220394147963,12.524010711010783,12.37220394147963,12.37220394147963,56740.0
2003-01-29,12.448109592944148,12.675819788705043,12.1444974463332,12.334255218932157,8900.0
2003-01-30,12.372204673728085,12.524011452243917,12.182446924451655,12.448108062985998,12120.0
2003-01-31,12.524012991531112,12.524012991531112,12.220400844920166,12.334255218932157,4420.0
2003-02-03,12.334253820661337,12.524011571748437,12.14449606957424,12.486060600625716,14140.0
2003-02-04,12.410156872714657,12.524011230719308,11.95473799295934,12.524011230719308,4940.0
2003-02-05,12.14449539205276,12.486059904048911,11.764979911051112,12.14449539205276,34480.0
2003-02-06,12.334253932095486,12.334253932095486,11.954738426492549,11.954738426492549,5440.0
2003-02-07,12.030642477024935,12.296303635065502,11.992690779609369,12.296303635065502,55380.0
2003-02-10,12.03064128925466,12.144495646392244,11.385464668492729,11.385464668492729,15080.0
2003-02-11,11.72702846377384,11.72702846377384,10.436675946118337,11.385464668492729,14960.0
2003-02-12,11.23365850970846,11.76498004435738,11.23365850970846,11.423416252359385,3320.0
2003-02-13,11.423422310177724,11.537276726597714,11.38547059674815,11.537276726597714,28000.0
2003-02-14,11.385465778622027,11.575223541599064,11.385465778622027,11.575223541599064,9980.0
2003-02-17,11.38546824016972,11.57522604417255,11.38546824016972,11.461371651318284,2600.0
2003-02-18,11.651124154122188,11.80293018347981,11.575220777509257,11.80293018347981,1860.0
2003-02-19,11.651126936337246,11.651126936337246,11.575223541599064,11.575223541599064,4280.0
2003-02-20,11.57522292088961,11.954738426492549,11.57522292088961,11.954738426492549,3220.0
2003-02-21,11.613175238968154,11.764981304576098,11.575223541599064,11.575223541599064,2800.0
2003-02-24,12.3342545935072,12.3342545935072,11.575223541599064,11.575223541599064,1200.0
2003-02-25,11.764981304576098,11.764981304576098,11.575223541599064,11.575223541599064,15260.0
2003-02-26,11.57522204516202,11.57522204516202,11.005948829826185,11.005948829826185,188180.0
2003-02-27,11.043901908329838,11.3854657356249,11.00595021110407,11.347514038399137,2640.0
2003-02-28,11.347514038399137,11.3854657356249,11.233659670590256,11.347514038399137,1960.0
2003-03-03,11.1957105642517,11.38546837042546,11.1957105642517,11.1957105642517,5900.0
2003-03-04,11.195708237045432,11.195708237045432,8.956566734410032,9.48788833647918,16620.0
2003-03-05,10.095113493974129,10.095113493974129,9.487888486090638,9.677646255812451,7120.0
2003-03-06,9.487885979472528,9.90535310734297,9.184273917676707,9.82944972995989,46540.0
2003-03-07,9.82945081316904,9.82945081316904,8.918613803538747,9.108371544039572,30880.0
2003-03-10,10.01921212633668,10.01921212633668,8.387295265665376,8.387295265665376,6640.0
2003-03-11,8.728858557170396,8.728858557170396,7.9698273782860145,8.273439560292351,4800.0
2003-03-12,8.72885697707044,8.72885697707044,7.172843197253767,7.400552654472763,24000.0
2003-03-13,7.818019014415013,8.539098279948071,7.780067321730466,7.855970707099559,14820.0
2003-03-14,8.728858021679029,8.918615804759009,7.969826889359113,7.969826889359114,11360.0
2003-03-17,8.50114799300269,8.50114799300269,7.400553066367831,7.742116909272656,16640.0
2003-03-18,7.969825935586053,7.969825935586053,7.400552654472763,7.400552654472763,27620.0
2003-03-19,7.362599441919776,7.362599441919776,7.096939066411588,7.172841720613245,76900.0
2003-03-20,7.021038605759235,7.552360301421356,6.907184215213265,7.3626025012657,84520.0
2003-03-21,7.248748110719732,7.552360301421356,7.248748110719732,7.3626025012657,117320.0
2003-03-24,7.476454186162887,7.552356837086778,7.021035385146625,7.021035385146625,14600.0
2003-03-25,7.4005542078966675,7.4005542078966675,7.058990312305918,7.134892998065772,12800.0
2003-03-26,7.021035385146625,7.400550811370767,7.021035385146625,7.021035385146625,13540.0
2003-03-27,7.210795504729858,7.210795504729858,6.679473875470825,6.7174255755325705,96700.0
2003-03-28,6.7933271591619535,6.831278853119622,6.262005615359654,6.262005615359654,31080.0
2003-03-31,6.451763177028029,6.451763177028029,5.920441648399388,6.0722476960263805,3860.0
2003-04-01,6.072248186538241,6.641521454026201,5.882490430708921,6.641521454026201,25220.0
2003-04-02,6.603571061689365,6.831280558410075,6.603571061689365,6.679474468552447,23300.0
2003-04-03,6.489716675263279,6.679474468552447,6.29995888197411,6.679474468552447,4440.0
2003-04-04,6.603569102628176,6.755375147449957,6.451763057806397,6.451763057806397,6440.0
2003-04-07,6.793328223840645,6.945134299594647,6.489716072332643,6.489716072332643,8600.0
2003-04-08,6.641522893163857,6.945135078732499,6.641522893163857,6.945135078732499,26380.0
2003-04-09,6.983084244183063,6.983084244183063,6.565617097895689,6.907181587319722,3900.0
2003-04-10,6.831281757792127,6.945136164207864,6.793330047697326,6.831281757792127,3220.0
2003-04-11,6.7933256746143424,7.324647102306802,6.7933256746143424,7.324647102306802,7420.0
2003-04-14,7.552357889491518,7.893921675915775,7.400551842621663,7.855970707099559,4820.0
2003-04-15,8.72885746289539,8.72885746289539,7.704165210312464,7.742116909272656,32280.0
2003-04-16,7.210791727852498,7.324646044534511,6.679470376889617,6.983082370620379,162560.0
2003-04-17,6.831281757792127,7.021039584397463,6.5656205109971895,6.831281757792127,13100.0
2003-04-21,6.831279209855521,6.831279209855521,6.641521454026201,6.641521454026201,6420.0
2003-04-22,6.679472892842185,6.83127894688825,6.451763449838903,6.565617809406361,73340.0
2003-04-23,6.565617410455651,6.603569102628176,6.451763057806397,6.451763057806397,9600.0
2003-04-24,6.299958184681936,6.565618631561812,6.299958184681936,6.527667656199298,15400.0
2003-04-25,6.565617719284296,6.565617719284296,6.262005615359654,6.262005615359654,158620.0
2003-04-28,6.299957309317323,6.451763361279643,6.262005615359654,6.262005615359654,7880.0
2003-04-29,6.41381140116822,6.451763093551009,6.110199309842562,6.186101970739815,10500.0
2003-04-30,6.1861020507795415,6.224053743653373,5.996344672212884,6.0722476960263805,19220.0
2003-05-01,6.07224800369511,6.07224800369511,5.730684198260934,5.882490253579638,19100.0
2003-05-02,5.882489955525556,6.0722476960263805,5.882489955525556,6.0722476960263805,70340.0
2003-05-05,6.451763057806397,6.641520794800702,6.148150968162836,6.451763057806397,57640.0
2003-05-06,6.565619811424202,7.590312255458539,6.451765417139758,7.210796642685612,50000.0
2003-05-07,7.590312465804238,7.969828089094451,7.210796842514026,7.818021984552087,105220.0
2003-05-08,8.15958402939001,8.15958402939001,7.704165096341795,7.78006849313931,29800.0
2003-05-09,7.969826793753195,8.539100136164137,7.780069012949547,8.235487976425697,39600.0
2003-05-12,8.842709443321093,9.867401418651426,8.766806789806266,9.82944972995989,102020.0
2003-05-13,10.24692145571058,10.24692145571058,9.184278038739876,9.715599747225228,51300.0
2003-05-14,9.791501194123644,9.981258974814946,9.222227852049748,9.33608295478562,25880.0
2003-05-15,9.146324081679287,9.563791294112558,9.032468992541991,9.146324081679287,36300.0
2003-05-16,8.918614412605784,8.918614412605784,8.425244543157921,8.728856659146086,25960.0
2003-05-20,8.728858562058825,8.728858562058825,8.349342972404095,8.50114906349228,10880.0
2003-05-21,8.50114739990927,8.50114739990927,7.855971458071335,8.007777519452707,22460.0
2003-05-22,8.197534934993973,8.539098739812811,8.197534934993973,8.539098739812811,55720.0
2003-05-23,8.539097590949806,8.539097590949806,8.349339866706478,8.349339866706478,3020.0
2003-05-26,8.539101367423633,8.652955762775179,8.349343559258664,8.387295265665376,28140.0
2003-05-27,8.57705447640197,8.804764028210089,8.42524834981946,8.690908890371674,16180.0
2003-05-28,8.918614239360048,8.918614239360048,8.501147045084414,8.539098739812811,9960.0
2003-05-29,8.690904963680468,8.728856659146086,8.50114721022077,8.728856659146086,36120.0
2003-05-30,8.539098739812811,8.728856489586429,8.539098739812811,8.539098739812811,5760.0
2003-06-02,8.57705043454121,8.918614239360048,8.463195350356017,8.539098739812811,43840.0
2003-06-03,8.539098739812811,8.766808184314828,8.501147045084414,8.539098739812811,15620.0
2003-06-04,8.690904794858033,8.766808184314828,8.349340990039195,8.539098739812811,68620.0
2003-06-05,8.728856489586429,8.728856489586429,8.38729268476759,8.539098739812811,133380.0
2003-06-06,8.501147045084414,8.539098739812811,8.38729268476759,8.539098739812811,15040.0
2003-06-09,8.539097590949806,8.539097590949806,8.349339866706478,8.349339866706478,6700.0
2003-06-10,8.501147045084414,8.539098739812811,8.38729268476759,8.539098739812811,8780.0
2003-06-11,8.728858562058825,8.728858562058825,8.159585177576728,8.50114906349228,19620.0
2003-06-12,8.387291556328798,8.652951935948495,8.159582142463147,8.349339866706478,14920.0
2003-06-13,8.34934371238466,8.34934371238466,7.628264172906981,7.818021984552087,20360.0
2003-06-16,8.728858244150636,9.487889395815907,8.539100456234317,9.222228203185658,59540.0
2003-06-17,9.449937153454954,9.86740440778895,9.37403447694689,9.791501007412418,66320.0
2003-06-18,9.791502317004388,9.86740572753284,9.298132320175176,9.525841827891956,32880.0
2003-06-19,9.525840329241296,10.019210248451198,9.525840329241296,9.867404175145724,21540.0
2003-06-20,9.98125910045949,10.057162503238878,9.298131370918965,9.298131370918965,30920.0
2003-06-23,9.86740459594756,9.86740459594756,9.298131253873663,9.33608295478562,8820.0
2003-06-24,9.67764472509109,9.67764472509109,9.298129245675756,9.374032631106154,3080.0
2003-06-25,9.298131253873663,9.487889034564962,9.298131253873663,9.33608295478562,4360.0
2003-06-26,9.18427600590786,9.298130374001326,8.99451824317314,9.070420913945975,6680.0
2003-06-27,8.918615804759009,9.298131370918965,8.80476142445842,9.298131370918965,5580.0
2003-06-30,9.298129284540396,9.298129284540396,9.108371544039572,9.108371544039572,2620.0
2003-07-02,9.108372803020012,9.48788833647918,9.108372803020012,9.48788833647918,8920.0
2003-07-03,9.449935292668222,9.449935292668222,9.146323198683284,9.374032631106154,4320.0
2003-07-04,9.374033536085472,9.411984508596166,9.10837238530019,9.146324081679287,2320.0
2003-07-07,9.52583986049184,10.436676979372482,9.52583986049184,10.436676979372482,63100.0
2003-07-08,10.93004579220568,11.613174106636254,10.816191435068092,11.385464668492729,84680.0
2003-07-09,11.347512502672496,11.385464194762031,10.626433248444568,11.043900413692835,49500.0
2003-07-10,11.005948829826185,11.157754875808742,10.626433352935624,11.005948829826185,18920.0
2003-07-11,11.005950056168258,11.195707815757364,10.81619229657915,11.157756119065862,12860.0
2003-07-14,11.195708085582403,11.385465849744818,11.195708085582403,11.30956245453248,51500.0
2003-07-15,11.537274470590749,11.537274470590749,11.005952758077944,11.1957105642517,33400.0
2003-07-16,11.005952758077944,11.1957105642517,11.005952758077944,11.1957105642517,17960.0
2003-07-17,11.005948829826185,11.19570656827146,10.816191091380905,11.005948829826185,11560.0
2003-07-18,11.005950167837904,11.157756232275782,10.892095800476602,11.119804535199208,3780.0
2003-07-21,11.15775886738093,11.15775886738093,10.93004935501222,10.968001061051767,4460.0
2003-07-22,10.967996398224953,10.967996398224953,10.816190362472671,10.930044708319812,10560.0
2003-07-23,10.816190614313168,10.816190614313168,10.626432884237497,10.664384575026292,9740.0
2003-07-24,10.816193890228716,10.816193890228716,10.626436102680843,10.778242187945438,5740.0
2003-07-25,10.626435049301502,10.816192818039031,10.626435049301502,10.816192818039031,9880.0
2003-07-28,10.626432884237497,10.740287232735582,10.626432884237497,10.664384575026292,2440.0
2003-07-29,10.740289039744658,10.816192434092674,10.702338066439069,10.702338066439069,2580.0
2003-07-30,10.664386596689107,10.778240966770726,10.588483200722406,10.62643489870576,10100.0
2003-07-31,10.55053150273906,10.62643489870576,10.55053150273906,10.62643489870576,8120.0
2003-08-01,10.512583482730848,10.588486176158288,10.43668006543478,10.588486176158288,6820.0
2003-08-05,10.512581192606648,10.512581192606648,10.246920013812272,10.246920013812272,8400.0
2003-08-06,10.246918994732049,10.512580147105794,10.17101560152,10.512580147105794,12960.0
2003-08-07,10.588483045207854,10.588483045207854,10.398725281946536,10.436676979372482,7040.0
2003-08-08,10.474629345061254,10.474629345061254,9.9812586947846,10.057162094479,12720.0
2003-08-11,10.057162541865477,10.2089686241388,9.56379259351004,9.753550377318822,4540.0
2003-08-12,9.753547703543113,10.133063167122712,9.753547703543113,9.943305435332912,32820.0
2003-08-13,10.171013480447249,10.43667457741978,9.71559538775352,9.82944972995989,25380.0
2003-08-14,10.057162541865477,10.057162541865477,9.715598675783363,9.753550377318822,11980.0
2003-08-15,9.67764804150444,9.791502434798234,9.67764804150444,9.715599747225228,3280.0
2003-08-18,10.057161947744682,10.057161947744682,9.677646402546769,9.867404175145724,10860.0
2003-08-19,9.867404025534263,9.867404025534263,9.677646255812451,9.677646255812451,25040.0
2003-08-20,9.639693662275198,9.677645357470324,9.336081548450933,9.411984214972808,15700.0
2003-08-21,9.374033927166534,9.487888297185384,9.222227135316825,9.26017883327925,24340.0
2003-08-22,9.487887901354364,9.487887901354364,8.956566323652199,9.146324081679287,25080.0
2003-08-25,9.298131370918965,9.677646937078924,9.146325289228685,9.298131370918965,21600.0
2003-08-26,9.298131086816351,9.298131086816351,8.918615532252419,8.918615532252419,22640.0
2003-08-27,8.918615902306511,9.10837368746197,8.918615902306511,9.032470283852382,30040.0
2003-08-28,9.03246794388111,9.411983415873902,9.03246794388111,9.18427471177288,89900.0
2003-08-29,9.184275556996711,9.184275556996711,8.728856659146086,8.728856659146086,30680.0
2003-09-02,8.994518932712596,9.070421609304296,8.539099977688487,8.918615532252419,169560.0
2003-09-03,9.10837276529797,9.449936599222958,8.994518395279119,9.26017883327925,40100.0
2003-09-04,9.48788822934074,10.1710158923059,9.449936531649689,10.1710158923059,47400.0
2003-09-05,10.284871569693724,10.284871569693724,10.057162094479,10.057162094479,24800.0
2003-09-08,10.246917706299971,10.246917706299971,9.601741116726352,10.133063354666186,12840.0
2003-09-09,9.563791732718384,9.867403869938345,9.48788833647918,9.48788833647918,19920.0
2003-09-10,9.487887605363063,9.487887605363063,9.108372101148545,9.411984214972808,38180.0
2003-09-11,9.75354874786058,9.75354874786058,9.336081548450933,9.411984214972808,19660.0
2003-09-12,9.677647925080285,9.86740572753284,9.487890122627729,9.525841827891956,17040.0
2003-09-15,9.677646255812451,9.791500628098165,9.487888486090638,9.677646255812451,11520.0
2003-09-16,9.67764610320876,9.75354949944797,9.336082267869198,9.48788833647918,10460.0
2003-09-17,9.67764610320876,9.67764610320876,9.48788833647918,9.48788833647918,5980.0
2003-09-18,9.63969440508916,9.67764610320876,9.298130569749596,9.48788833647918,16140.0
2003-09-19,9.222227173510388,9.48788833647918,9.222227173510388,9.48788833647918,28300.0
2003-09-22,9.48788833647918,9.48788833647918,9.298130569749596,9.48788833647918,7320.0
2003-09-23,9.48788833647918,9.525840034598785,9.336082267869198,9.48788833647918,29860.0
2003-09-24,9.487890122627729,9.525841827891956,9.449938417363503,9.525841827891956,10680.0
2003-09-25,9.52584073547692,9.601743413432349,9.298131253873663,9.33608295478562,15080.0
2003-09-26,9.525838678098625,9.525838678098625,9.260177552960554,9.374032631106154,7160.0
2003-09-29,9.298129919525175,9.298129919525175,8.652953268214853,8.728856659146086,38420.0
2003-09-30,8.652954618899638,9.298131370918965,8.652954618899638,9.298131370918965,46000.0
2003-10-01,9.449935910613087,9.943306500436234,9.298129853693805,9.90535480523932,35140.0
2003-10-02,9.867403758514367,10.246919287687998,9.82945206082332,10.1710158923059,27560.0
2003-10-03,10.246919869846526,10.512581044908451,10.057162094479,10.057162094479,43580.0
2003-10-06,10.019211945254408,10.208969749989786,9.639696335783643,9.715599747225228,10760.0
2003-10-07,9.867405846239818,9.867405846239818,9.67764804150444,9.715599747225228,15580.0
2003-10-08,9.867401418651426,9.867401418651426,9.75354707644506,9.82944972995989,16980.0
2003-10-09,9.981258397819976,9.981258397819976,9.52584018480869,9.677646255812451,36140.0
2003-10-10,9.94330757373269,9.981258549157715,9.601743003959804,9.867404175145724,14500.0
2003-10-14,10.057161947744682,10.057161947744682,9.677646402546769,9.867404175145724,20680.0
2003-10-15,9.867404025534263,9.867404025534263,9.563791883526743,9.677646255812451,16720.0
2003-10-16,9.563789356855608,9.867401418651426,9.563789356855608,9.82944972995989,9340.0
2003-10-17,9.867404175145724,9.981258549157715,9.79150077655876,9.867404175145724,20680.0
2003-10-20,9.981258549157715,10.057161947744682,9.79150077655876,9.867404175145724,17060.0
2003-10-21,9.867406278057954,10.47463142455832,9.867406278057954,10.47463142455832,19800.0
2003-10-22,10.512581073513251,10.816193225380042,10.284871597678924,10.284871597678924,30500.0
2003-10-23,10.057161452849847,10.436676979372482,9.981258057997954,10.436676979372482,24460.0
2003-10-24,10.58848094691012,10.930044708319812,10.436674911157844,10.930044708319812,47780.0
2003-10-27,10.930049346061006,11.30956495840852,10.930049346061006,11.1957105642517,44880.0
2003-10-28,11.11980353668056,11.764980157442483,11.005949179542972,11.385464668492729,56080.0
2003-10-29,11.385464430049463,12.334253132553586,11.385464430049463,12.14449539205276,31060.0
2003-10-30,12.334254799798511,13.017382468393828,12.334254799798511,12.637866936092331,68060.0
2003-10-31,12.827625104969862,12.865577528033656,11.802933569906422,12.106545715732228,38900.0
2003-11-03,12.068594047746236,12.486062016106086,11.91678797444076,12.334255218932157,49460.0
2003-11-04,12.33425593743002,12.524013721082788,12.144498153777253,12.410159340438527,28120.0
2003-11-05,12.63786558872396,12.713768976639296,12.144495738879328,12.524011230719308,39940.0
2003-11-06,12.33425513658642,12.59991630599874,12.33425513658642,12.59991630599874,40560.0
2003-11-07,12.713770764130068,12.713770764130068,12.334255218932157,12.334255218932157,16820.0
2003-11-10,12.41015635773074,12.524010711010783,12.18244620343401,12.37220394147963,12200.0
2003-11-11,12.106544684058566,12.106544684058566,10.43667657657952,10.74028869653266,59740.0
2003-11-12,11.195710204825309,11.195710204825309,10.816194604661735,10.854146309451806,55940.0
2003-11-13,10.816191091380905,11.005948829826185,10.816191091380905,11.005948829826185,18960.0
2003-11-14,10.93004718973417,11.005950586776557,10.816192818039031,10.816192818039031,13060.0
2003-11-17,10.892093742282952,10.967996398224953,10.360771531347568,10.930044708319812,27880.0
2003-11-18,10.474628830640787,10.930047034835694,10.474628830640787,10.62643489870576,9880.0
2003-11-19,10.626435449496183,10.626435449496183,10.24691989772846,10.284871597678924,19100.0
2003-11-20,10.246919216111165,10.6264347426338,10.246919216111165,10.436676979372482,14080.0
2003-11-21,10.436676979372482,10.588483045207854,10.436676979372482,10.436676979372482,4600.0
2003-11-24,10.436678050600229,10.55053243069574,10.24692026786204,10.39872634927889,14940.0
2003-11-25,10.436677791845833,10.436677791845833,10.133065636539529,10.246920013812272,7000.0
2003-11-26,10.208967742476064,10.436677208154949,10.208967742476064,10.360773811639175,7840.0
2003-11-27,10.246919216111165,10.436676979372482,10.246919216111165,10.436676979372482,4060.0
2003-11-28,10.740289268787375,10.740289268787375,10.398725434674091,10.62643489870576,9220.0
2003-12-01,10.626437884806322,10.626437884806322,10.36077664813871,10.588486176158288,11140.0
2003-12-02,10.322822610963064,10.51258037422438,10.322822610963064,10.436676979372482,6100.0
2003-12-03,10.246917706299971,10.474627133435856,10.057159970998118,10.133063354666186,48640.0
2003-12-04,10.436677208154949,10.512580604670722,10.057161673312953,10.360773811639175,46300.0
2003-12-05,10.512582760182935,11.00595276709132,10.43667934810384,10.968001061051767,23260.0
2003-12-08,11.385465778622027,11.651126936337246,11.385465778622027,11.575223541599064,20200.0
2003-12-09,11.61317830279578,11.689080993690444,10.436679717176684,10.47463142455832,36360.0
2003-12-10,11.57522311220638,11.57522311220638,10.626434332517332,10.74028869653266,24500.0
2003-12-11,11.347512113751383,11.347512113751383,10.664384575026292,10.664384575026292,12360.0
2003-12-12,10.626435833338412,10.626435833338412,9.677646919647485,10.39872634927889,552600.0
2003-12-15,10.967999425566106,10.967999425566106,10.09511393615912,10.246920013812272,16860.0
2003-12-16,10.05716223577871,10.436677791845833,9.943307858505966,10.246920013812272,9340.0
2003-12-17,10.474629373562786,10.55053204959525,10.095113821795069,10.284871597678924,20120.0
2003-12-18,10.246918661948271,10.550530777199388,10.208966966574788,10.550530777199388,9380.0
2003-12-19,10.246917185500427,10.930044708319812,10.246917185500427,10.930044708319812,15960.0
2003-12-22,10.930046874304544,10.96799857173049,10.436676979372482,10.436676979372482,25260.0
2003-12-23,10.360773184657043,10.74028869653266,10.246918820641714,10.74028869653266,18660.0
2003-12-24,10.892095480377623,10.892095480377623,10.43667657657952,10.74028869653266,12240.0
2003-12-29,10.550531347781908,10.892095900747016,10.322822610963064,10.436676979372482,53500.0
2003-12-30,10.62643489870576,10.778240966770726,10.588483200722406,10.62643489870576,7940.0
2003-12-31,10.51258037422438,10.6264347426338,10.398725281946536,10.436676979372482,10220.0
2004-01-02,10.588486176158288,10.626437884806322,10.398728356786744,10.588486176158288,3100.0
2004-01-05,10.6264347426338,10.6264347426338,10.436676979372482,10.436676979372482,15460.0
2004-01-06,10.43667713265744,10.702338294672456,10.43667713265744,10.62643489870576,16240.0
2004-01-07,10.892096215081418,10.892096215081418,10.626435049301502,10.816192818039031,27020.0
2004-01-08,10.892095843295186,11.347514038399137,10.816192448843656,11.347514038399137,59920.0
2004-01-09,11.233661909615378,11.309564595326956,10.816194604661735,10.854146309451806,58300.0
2004-01-12,11.005948344388838,11.005948344388838,10.626432884237497,10.664384575026292,37560.0
2004-01-13,10.816190614313168,10.816190614313168,10.664384575026292,10.664384575026292,11940.0
2004-01-14,10.74028853019843,10.8161919209454,10.550530777199388,10.550530777199388,16860.0
2004-01-15,10.588483200722406,10.816192664754077,10.398725434674091,10.62643489870576,27520.0
2004-01-16,10.89209837284126,11.00595276709132,10.43667934810384,10.968001061051767,102640.0
2004-01-19,11.119803074003592,11.119803074003592,10.626433248444568,11.043900413692835,44040.0
2004-01-20,11.157756276138723,11.347514038399137,11.00595021110407,11.347514038399137,16540.0
2004-01-21,11.499319367450264,12.524011507621164,11.309561617334792,11.764980507159278,45220.0
2004-01-22,12.258350541427546,12.410157322763428,11.840884064359017,11.954738426492549,27380.0
2004-01-23,11.992691801123758,12.29630468244105,11.80293402175113,12.030643501771982,19680.0
2004-01-26,12.106547627336974,12.33425713459553,11.878838120078424,11.878838120078424,13960.0
2004-01-27,12.030640966807203,12.030640966807203,11.764979842115332,11.916785888852836,33620.0
2004-01-28,11.916787605430017,11.9547393035483,11.23365993477463,11.499320373865752,40280.0
2004-01-29,11.38546369274163,11.764979149166352,11.195705964529273,11.651124801786253,7720.0
2004-01-30,11.727030422689422,12.486062251248065,11.423418270360743,12.258352051198846,61500.0
2004-02-02,12.524011230719308,12.827623334643947,12.486060260629994,12.524011230719308,24300.0
2004-02-03,12.82762639655306,12.82762639655306,12.220402043761464,12.713772011371766,30880.0
2004-02-04,12.789671692334686,12.789671692334686,11.992689056586142,11.992689056586142,14660.0
2004-02-05,12.144498176412696,12.903529312438492,12.144498176412696,12.561964722132084,24560.0
2004-02-06,12.789675417404975,12.789675417404975,12.296305449794678,12.713772011371766,15300.0
2004-02-09,12.90352809825075,12.90352809825075,12.524012565949258,12.637866936092331,13920.0
2004-02-10,13.358946172035058,14.345685913805918,13.283042780882662,14.231831550945708,74220.0
2004-02-11,14.269782932168356,14.573396505491065,13.283043162079997,13.92821983378553,58320.0
2004-02-12,14.042079168794926,14.042079168794926,13.472805688978916,13.662563515584257,19900.0
2004-02-13,13.852316175540365,13.966170539490594,13.2830429080524,13.2830429080524,10200.0
2004-02-16,13.320992517441349,14.193879263152958,13.320992517441349,13.8523147585061,49400.0
2004-02-17,14.23183547898476,14.990866704530614,13.852319866211833,14.421593285371223,36980.0
2004-02-18,14.611347478287996,14.611347478287996,13.852316440454851,13.92821983378553,23020.0
2004-02-19,14.80110523774628,14.80110523774628,13.662558680996566,13.92821983378553,90440.0
2004-02-20,14.193877519877493,14.193877519877493,13.85231305718118,14.04207077029325,91340.0
2004-02-23,13.966168363260708,14.042071743312407,13.700507256948026,13.776410636999731,196480.0
2004-02-24,13.62460628502405,13.776411608091571,12.713768555672267,13.093284034946066,57180.0
2004-02-25,13.093285152223084,13.586655027831956,13.093285152223084,13.2830429080524,6200.0
2004-02-26,13.662559552724352,13.662559552724352,13.358947407766747,13.472801781158736,3360.0
2004-02-27,13.66255534406911,14.04207077029325,13.66255534406911,14.04207077029325,11780.0
2004-03-01,14.19388655810114,14.19388655810114,13.662564043963172,14.004128724157203,13600.0
2004-03-02,13.77640968238906,14.04207077029325,13.66255534406911,14.04207077029325,7900.0
2004-03-03,14.00411714529222,14.042068101607494,13.852310424558748,13.96616474124076,42060.0
2004-03-04,14.004123227116208,14.004123227116208,13.776413047124176,13.92821983378553,6420.0
2004-03-05,14.004125493545136,14.004125493545136,13.51075408091687,13.58665748653176,8180.0
2004-03-08,13.700512238131724,13.852319053428516,13.358949075319574,13.700512238131724,7460.0
2004-03-09,13.77641162915131,13.814364045778705,13.32099276377923,13.510750503706207,13260.0
2004-03-10,13.47279932659571,13.662557063590016,12.903526115612795,12.903526115612795,14620.0
2004-03-11,13.055335333902956,13.055335333902956,11.764981901135288,12.334255218932157,29280.0
2004-03-12,12.561963946264443,13.09328628776111,12.561963946264443,13.055335312398595,8000.0
2004-03-15,13.055336094405344,13.055336094405344,12.372206915065773,12.410159340438527,7680.0
2004-03-16,12.524017371499024,12.82762962429091,12.334259532536915,12.82762962429091,10180.0
2004-03-17,12.903528466461887,13.472801781158736,12.903528466461887,13.472801781158736,6640.0
2004-03-18,13.624612529358114,13.77641792199999,13.28304786237358,13.662563515584257,11140.0
2004-03-19,13.548703355385951,13.548703355385951,12.9035267293701,12.941477699479448,5540.0
2004-03-22,12.903526115612795,12.941477083916997,12.903526115612795,12.903526115612795,9080.0
2004-03-23,12.903526115612795,12.941477083916997,12.903526115612795,12.903526115612795,2760.0
2004-03-24,12.90352745650519,13.245091997683865,12.90352745650519,13.017381820985818,2340.0
2004-03-25,12.941477264141884,13.093284034946066,12.903526295309169,13.093284034946066,2800.0
2004-03-26,13.207140694092152,13.207140694092152,12.90352854723403,13.207140694092152,10640.0
2004-03-29,13.093284475390252,13.662557713450695,12.9035267293701,12.941477699479448,3920.0
2004-03-30,12.941479490837231,13.055335312398595,12.90352851547472,13.055335312398595,2900.0
2004-03-31,12.448109169941588,13.055334890266094,12.448109169941588,12.637866936092331,18880.0
2004-04-01,12.56196220080862,12.903526722559288,12.524011230719308,12.524011230719308,12040.0
2004-04-02,12.372206194357185,12.903528536729024,11.764981901135288,12.334255218932157,17100.0
2004-04-05,12.334255218932157,12.448109592944148,11.764981901135288,12.334255218932157,9160.0
2004-04-06,12.713770764130068,13.055335333902956,12.1444974463332,12.334255218932157,12940.0
2004-04-07,12.182446616192545,12.334253390867126,9.487887223743945,11.385464668492729,44220.0
2004-04-08,11.385465792565524,12.296303635065502,11.005950266146671,12.296303635065502,15940.0
2004-04-12,11.840884009707834,12.33425387516717,11.840884009707834,12.220399513559132,4360.0
2004-04-13,12.296302960629896,12.296302960629896,11.76498067369108,11.954738426492549,5360.0
2004-04-14,11.764981304576098,11.764981304576098,11.385465778622027,11.575223541599064,25360.0
2004-04-15,11.575223921226144,11.76498169042658,11.575223921226144,11.689078293199028,8480.0
2004-04-16,11.764978495173343,12.03063958945036,11.764978495173343,11.80293018347981,6520.0
2004-04-19,11.95474153045413,12.144499332524832,11.840887138759136,11.878838120078424,4300.0
2004-04-20,12.258349746805925,12.258349746805925,11.992689344425768,12.14449539205276,4560.0
2004-04-21,12.14449539205276,12.258349746805925,12.14449539205276,12.14449539205276,4240.0
2004-04-22,12.144495738879328,12.827623334643947,12.144495738879328,12.524011230719308,5980.0
2004-04-23,12.524012565949258,12.637866936092331,12.372205773933915,12.637866936092331,4080.0
2004-04-26,12.713770764130068,12.97943193531599,12.334255218932157,12.334255218932157,6560.0
2004-04-27,12.33425593743002,12.524013721082788,12.33425593743002,12.410159340438527,37340.0
2004-04-28,12.334256428942757,12.941480781734349,12.334256428942757,12.713772011371766,15140.0
2004-04-29,12.713768613555237,12.713768613555237,12.14449539205276,12.14449539205276,29020.0
2004-04-30,12.14449736525432,12.59991630599874,12.14449736525432,12.59991630599874,15180.0
2004-05-03,12.524013227387796,12.561964203527529,11.802933822705828,12.258352051198846,5040.0
2004-05-04,12.258350313709574,12.448108062985998,12.220399342948983,12.448108062985998,1020.0
2004-05-05,12.144497879848164,12.448110037296974,11.76498232110291,12.030643501771982,2520.0
2004-05-06,11.992690013478237,12.561962542871155,11.992690013478237,12.486060600625716,42360.0
2004-05-07,12.334255218932157,12.486062016106086,12.1444974463332,12.334255218932157,124580.0
2004-05-10,11.764983728383427,11.95474153045413,11.764983728383427,11.878838120078424,6200.0
2004-05-11,11.992689344425768,12.296302163548088,11.992689344425768,12.14449539205276,10160.0
2004-05-12,12.144496004998492,12.334253755076594,11.954738254920391,12.182446975919415,37720.0
2004-05-13,12.334253484799316,13.093284468479276,12.334253484799316,12.524011230719308,27440.0
2004-05-14,12.599917391426176,12.827626157546042,12.334256199128314,12.789675179105071,6200.0
2004-05-17,12.827623334643947,12.827623334643947,12.372204454888632,12.524011230719308,4320.0
2004-05-18,12.334255218932157,12.599916390118077,12.334255218932157,12.334255218932157,7160.0
2004-05-19,12.334253132553586,12.334253132553586,12.030641037299604,12.14449539205276,12780.0
2004-05-20,12.030641037299604,12.14449539205276,11.954737651551936,12.14449539205276,64360.0
2004-05-21,12.144497414927567,12.182448390254452,11.916787943623987,12.106545715732228,5240.0
2004-05-25,12.030640966807203,12.106543628241788,11.840883227418246,11.916785888852836,4280.0
2004-05-26,11.76498312969856,11.95474092211305,11.68907972318535,11.840886536211768,5680.0
2004-05-27,11.840883896752814,11.954738257274748,11.727028812362509,11.764980507159278,4840.0
2004-05-28,11.61317590877484,12.25835190578716,11.61317590877484,12.068594131865574,161980.0
2004-05-31,12.144496179294018,12.144496179294018,11.689077283023138,11.954738426492549,3000.0
2004-06-01,11.840883296798776,12.14449539205276,11.575222170550289,12.14449539205276,7940.0
2004-06-02,11.9547373646232,12.106543408606656,11.840883012602683,11.992689056586142,6140.0
2004-06-03,12.106544483960048,12.106544483960048,11.91678673115858,11.954738426492549,3200.0
2004-06-04,11.9547373646232,12.1444951005696,11.423415848746943,11.992689056586142,5120.0
2004-06-07,11.954737651551936,12.334253132553586,11.954737651551936,12.14449539205276,13060.0
2004-06-08,11.954738426492549,12.334253932095486,11.954738426492549,11.954738426492549,5880.0
2004-06-09,11.954740100475536,12.486062461813678,11.840885722399353,12.030643501771982,8800.0
2004-06-10,12.144496179294018,12.144496179294018,11.954738426492549,11.954738426492549,7380.0
2004-06-11,12.14449539205276,12.334253132553586,11.954737651551936,12.14449539205276,2980.0
2004-06-14,11.992690779609369,12.33425460861265,11.9547390821938,12.296303635065502,3920.0
2004-06-15,11.992689899043604,12.448108062985998,11.992689899043604,12.448108062985998,3920.0
2004-06-16,12.486060260629994,12.63786558872396,12.44810784280397,12.524011230719308,6500.0
2004-06-17,12.637867281170395,12.865577475411058,12.448109509838297,12.59991630599874,43520.0
2004-06-18,12.86557882343819,12.903529802586268,12.524014220157262,12.713772011371766,18660.0
2004-06-21,12.713772011371766,12.903529802586268,12.713772011371766,12.713772011371766,47020.0
2004-06-22,12.713770694896269,13.472801781158736,12.713770694896269,13.472801781158736,97440.0
2004-06-23,13.96617179506627,14.231832966657931,13.662559647991616,14.080026169252148,92660.0
2004-06-24,14.193879263152958,14.193879263152958,13.738460406202693,13.8523147585061,47420.0
2004-06-25,13.89026402070901,14.04207077029325,13.77640968238906,14.04207077029325,15340.0
2004-06-28,14.04207971185104,14.269788533488803,13.928225301032157,14.004128724157203,47140.0
2004-06-29,14.080021733821082,14.231828483405325,13.70050630759694,14.04207077029325,12060.0
2004-06-30,14.042071743312407,14.23182946957339,13.738459670842156,13.776410636999731,6900.0
2004-07-02,13.852319053428516,14.04207684868096,13.700512238131724,13.700512238131724,2900.0
2004-07-05,13.662556869675026,13.700507837440586,13.283041401072945,13.396895752106245,2940.0
2004-07-06,13.2830417948885,13.510750503706207,13.2830417948885,13.510750503706207,3360.0
2004-07-07,13.396899696363056,13.62460991320773,13.358948717424138,13.58665748653176,5440.0
2004-07-08,13.358948937104891,13.662561116820148,13.358948937104891,13.358948937104891,7620.0
2004-07-09,13.358946299931484,13.358946299931484,13.2830429080524,13.2830429080524,8020.0
2004-07-12,13.358951282563178,13.662563515584257,13.358951282563178,13.662563515584257,6900.0
2004-07-13,13.54869843082798,13.96616474124076,13.54869843082798,13.96616474124076,24240.0
2004-07-14,14.080023463112916,14.117975879038474,13.8523147585061,13.8523147585061,11740.0
2004-07-15,13.662563515584257,13.662563515584257,13.662563515584257,13.662563515584257,6700.0
2004-07-16,13.662563515584257,13.700514501810389,13.662563515584257,13.662563515584257,5180.0
2004-07-19,13.662559552724352,13.77641392611634,13.472801781158736,13.472801781158736,6620.0
2004-07-20,13.586656154550724,13.662559552724352,13.472801781158736,13.472801781158736,3180.0
2004-07-21,13.472801781158736,13.472801781158736,13.28304400959312,13.472801781158736,10360.0
2004-07-22,13.624605255306172,13.890264912530528,13.624605255306172,13.624605255306172,54940.0
2004-07-23,13.32099388012355,13.81436520346921,13.2830429080524,13.2830429080524,3240.0
2004-07-26,13.28304400959312,13.472801781158736,13.28304400959312,13.472801781158736,2660.0
2004-07-27,13.472800663881724,13.472800663881724,13.2830429080524,13.2830429080524,3920.0
2004-07-28,13.776412783661277,13.776412783661277,13.2830429080524,13.2830429080524,2440.0
2004-07-29,13.093283852607096,13.093283852607096,12.599914025969232,12.903526115612795,109600.0
2004-07-30,12.903528367994076,13.207140510634794,12.713770597876517,12.865577393065324,3000.0
2004-08-03,12.751722752927076,13.093287349843903,12.751722752927076,12.789675179105071,2020.0
2004-08-04,12.789675179105071,13.093287349843903,12.789675179105071,12.789675179105071,3060.0
2004-08-05,12.789671762963538,12.903526115612795,12.789671762963538,12.903526115612795,2400.0
2004-08-06,12.903526115612795,12.903526115612795,12.903526115612795,12.903526115612795,5000.0
2004-08-09,12.751718585083688,12.751718585083688,10.284868875405568,10.930044708319812,147320.0
2004-08-10,10.6264347426338,10.6264347426338,9.943307084440429,10.436676979372482,66940.0
2004-08-11,10.246919511826448,10.816192818039031,10.13306514013131,10.816192818039031,18160.0
2004-08-12,10.816192434092674,10.816192434092674,10.474628607263432,10.702338066439069,44200.0
2004-08-13,10.626435049301502,10.816192818039031,10.550531652259115,10.816192818039031,17060.0
2004-08-16,10.284869568507789,11.005948829826185,10.284869568507789,11.005948829826185,46240.0
2004-08-17,10.96799713736346,11.005948829826185,10.816191091380905,11.005948829826185,6780.0
2004-08-18,10.816194604661735,10.968000699953452,10.816194604661735,10.854146309451806,1560.0
2004-08-19,10.854146657912654,11.1957105642517,10.854146657912654,11.1957105642517,122000.0
2004-08-20,11.195708982985026,12.258352257924347,11.119805581688585,12.030643501771982,14740.0
2004-08-23,11.992689189256716,12.448107326245204,11.95473749687393,12.37220394147963,21580.0
2004-08-24,12.33425460861265,12.33425460861265,12.144496845403223,12.296303635065502,167720.0
2004-08-25,12.296303620006526,12.296303620006526,11.461369173360213,11.575223541599064,58400.0
2004-08-26,11.992693357752488,11.992693357752488,11.461371651318284,11.461371651318284,7780.0
2004-08-27,11.461368396521868,11.764980507159278,11.461368396521868,11.764980507159278,4720.0
2004-08-30,11.651127496993515,12.106545715732228,11.461369724885271,12.106545715732228,760.0
2004-08-31,11.575222757043804,12.106544312593453,11.461368396521868,11.764980507159278,110080.0
2004-09-01,11.95473758150429,11.95473758150429,11.613173795377833,11.916785888852836,29640.0
2004-09-02,11.878832836224491,11.954736212837428,11.764978495173343,11.80293018347981,18820.0
2004-09-03,11.764980507159278,11.91678656247798,11.764980507159278,11.764980507159278,28680.0
2004-09-07,11.613173795377833,11.916785888852836,11.613173795377833,11.916785888852836,16800.0
2004-09-08,11.613175238968154,11.727029607207006,11.575223541599064,11.575223541599064,14020.0
2004-09-09,11.91678764440936,11.91678764440936,11.537272109722004,11.727029877065682,11680.0
2004-09-10,11.613175238968154,11.764981304576098,11.575223541599064,11.575223541599064,25160.0
2004-09-13,11.575223541599064,11.764981304576098,11.42341747599112,11.575223541599064,18360.0
2004-09-14,11.575223541599064,11.651126936337246,11.42341747599112,11.575223541599064,58060.0
2004-09-15,11.233659626428924,11.385465690866798,11.081853561991052,11.119804535199208,60300.0
2004-09-16,11.119807152234763,11.38546837042546,11.005952758077944,11.1957105642517,21620.0
2004-09-17,11.1957105642517,11.38546837042546,11.04390446408641,11.1957105642517,35920.0
2004-09-20,11.11980498559774,11.689078293199028,11.043902312238636,11.689078293199028,6580.0
2004-09-21,11.689076525303449,12.14449539205276,11.347512737175633,12.14449539205276,78020.0
2004-09-22,11.613175238968154,11.727029607207006,11.575223541599064,11.575223541599064,14240.0
2004-09-23,11.38546500692833,11.764980507159278,11.38546500692833,11.764980507159278,12720.0
2004-09-24,11.72702846377384,11.72702846377384,11.30956128115544,11.385464668492729,1740.0
2004-09-27,11.119802433977227,11.76497899075975,10.854142052377814,10.930044708319812,33740.0
2004-09-28,11.195708355514084,11.195708355514084,10.550531652259115,10.816192818039031,50980.0
2004-09-29,10.81619496076216,11.15775886738093,10.626437154433,10.968001061051767,54460.0
2004-09-30,11.119803183346018,11.119803183346018,10.96799713736346,11.005948829826185,13720.0
2004-10-01,10.930045337424223,11.195706458182666,10.930045337424223,11.043900413692835,81880.0
2004-10-04,11.34751261425402,11.34751261425402,11.005948829826185,11.005948829826185,87060.0
2004-10-05,11.081853449551264,11.195707815757364,10.930046662785251,11.157756119065862,12100.0
2004-10-06,10.968001061051767,11.19571057342048,10.968001061051767,10.968001061051767,26340.0
2004-10-07,11.19571057342048,11.19571057342048,10.93004935501222,10.968001061051767,12980.0
2004-10-08,10.626433352935624,11.005948829826185,10.626433352935624,11.005948829826185,6500.0
2004-10-12,11.005950269156438,11.005950269156438,10.436676979372482,10.436676979372482,4200.0
2004-10-13,10.930047034835694,10.930047034835694,10.43667713265744,10.62643489870576,7340.0
2004-10-14,10.512579968502004,11.005949844392951,10.43667657657952,10.74028869653266,7140.0
2004-10-15,10.77824289987167,11.005952404743525,10.70234021416009,10.854146309451806,32520.0
2004-10-18,10.81619250589512,10.81619250589512,10.436676979372482,10.436676979372482,4440.0
2004-10-19,10.6264347426338,10.6264347426338,10.322822610963064,10.436676979372482,10080.0
2004-10-20,10.550530777199388,10.66438586331984,10.436676414947314,10.550530777199388,10920.0
2004-10-21,10.474628676798432,10.6264347426338,10.436676979372482,10.436676979372482,8240.0
2004-10-22,10.55053150273906,10.816192664754077,10.512580528624142,10.62643489870576,12940.0
2004-10-25,10.816192664754077,10.816192664754077,10.62643489870576,10.62643489870576,6200.0
2004-10-26,10.74029048566216,10.778242187945438,10.626436102680843,10.778242187945438,4940.0
2004-10-27,10.96799997549331,10.96799997549331,10.66438780496412,10.778242187945438,5180.0
2004-10-28,10.664386747822698,10.93004718973417,10.664386747822698,10.816192818039031,4180.0
2004-10-29,10.854142783843624,11.005948829826185,10.816191091380905,11.005948829826185,3440.0
2004-11-01,10.816192818039031,11.005950586776557,10.816192818039031,10.816192818039031,5140.0
2004-11-02,11.005950167837904,11.119804535199208,10.967998470761332,11.119804535199208,4740.0
2004-11-03,11.19570692401785,11.802931851111133,11.19570692401785,11.385464668492729,21320.0
2004-11-04,11.423419240720367,11.916789211130784,11.423419240720367,11.61317703301184,7040.0
2004-11-05,11.575223921226144,11.689078293199028,11.461369549253266,11.689078293199028,2760.0
2004-11-08,11.575223807964424,11.91678764440936,11.575223807964424,11.727029877065682,8000.0
2004-11-09,11.689077909837916,11.689077909837916,11.575223541599064,11.575223541599064,8640.0
2004-11-10,11.575223541599064,11.651126936337246,11.385465778622027,11.575223541599064,5460.0
2004-11-11,11.689077909837916,11.954739067553133,11.385465778622027,11.575223541599064,9240.0
2004-11-12,11.385467537488369,11.65112873624384,11.385467537488369,11.61317703301184,76280.0
2004-11-15,11.385463413323713,11.46136679229318,11.157754000283584,11.233657379253051,14540.0
2004-11-16,11.043899655697654,11.385463413323713,10.930044587243456,11.233657379253051,8680.0
2004-11-17,11.119807152234763,11.271613976268638,11.081856170094882,11.1957105642517,12840.0
2004-11-18,10.892098363921122,11.271613976268638,10.892098363921122,11.1957105642517,51360.0
2004-11-19,10.930045337424223,11.347512502672496,10.854142677113469,11.043900413692835,14920.0
2004-11-22,11.043902285297753,11.043902285297753,10.740289420996644,10.816192818039031,6520.0
2004-11-23,10.62643263681526,11.195705813787503,10.62643263681526,10.930044708319812,19540.0
2004-11-24,10.816194951904183,11.1957105642517,10.816194951904183,11.1957105642517,114300.0
2004-11-25,10.892094476306346,11.19570656827146,10.816191091380905,11.005948829826185,23200.0
2004-11-26,11.005950586776557,11.081853983818943,10.816192818039031,10.816192818039031,21280.0
2004-11-29,10.550530777199388,10.66438586331984,10.474628110320795,10.550530777199388,5160.0
2004-11-30,10.550531652259115,11.081853983818943,10.550531652259115,10.816192818039031,39900.0
2004-12-01,10.62643489870576,11.119804800884008,10.588483200722406,10.62643489870576,37940.0
2004-12-02,10.62643489870576,10.740289268787375,10.588483200722406,10.62643489870576,60880.0
2004-12-03,10.626434167946355,10.626434167946355,10.550530777199388,10.550530777199388,58500.0
2004-12-06,10.512580528624142,10.62643489870576,10.512580528624142,10.62643489870576,22140.0
2004-12-07,10.6264347426338,10.6264347426338,10.436676979372482,10.436676979372482,100900.0
2004-12-08,10.436676979372482,10.436676979372482,10.284870913537114,10.436676979372482,28740.0
2004-12-09,10.284870913537114,10.436676979372482,9.90535538701448,10.436676979372482,7080.0
2004-12-10,10.24692026786204,10.626435833338412,9.867404702385668,10.39872634927889,9920.0
2004-12-13,10.057161523101186,10.550531421479532,9.867403758514367,10.1710158923059,31120.0
2004-12-14,9.905356271174222,10.20896842994562,9.905356271174222,10.20896842994562,120820.0
2004-12-15,10.208968313431862,10.246920013812272,9.867404457745147,10.246920013812272,112960.0
2004-12-16,10.360774509331316,10.588483990344104,10.13306575218701,10.20896842994562,59860.0
2004-12-17,10.09511393615912,10.246920013812272,9.943307858505966,10.246920013812272,86200.0
2004-12-20,10.057161947744682,10.095113647038165,9.677646402546769,9.867404175145724,86360.0
2004-12-21,9.677645518228283,10.133064420398146,9.677645518228283,10.095112724572592,46160.0
2004-12-22,10.171016729132072,10.246920130759165,9.867404570360678,10.20896842994562,12100.0
2004-12-23,9.90535601895867,10.246919869846526,9.90535601895867,10.057162094479,4180.0
2004-12-24,10.208968313431862,10.246920013812272,10.09511393615912,10.246920013812272,11300.0
2004-12-29,10.246919216111165,10.436676979372482,10.246919216111165,10.436676979372482,10660.0
2004-12-30,10.360773811639175,10.398725509897062,10.24691944073395,10.360773811639175,5120.0
2004-12-31,10.246918661948271,10.626434167946355,10.246918661948271,10.550530777199388,3080.0
2005-01-04,10.474628235091346,10.626434294525172,10.095112724572592,10.095112724572592,44460.0
2005-01-05,10.057161600560809,10.62643489870576,10.057161600560809,10.62643489870576,20080.0
2005-01-06,10.436676979372482,10.436676979372482,10.057161452849847,10.436676979372482,25360.0
2005-01-07,10.246919287687998,10.246919287687998,10.133064918483282,10.1710158923059,30620.0
2005-01-10,10.095112724572592,10.208967088180865,10.05716102874704,10.095112724572592,32760.0
2005-01-11,10.246917876045067,11.19570656827146,10.246917876045067,11.005948829826185,70340.0
2005-01-12,11.385464306716742,11.57522204516202,11.005948829826185,11.005948829826185,20140.0
2005-01-13,11.1957105642517,11.38546837042546,10.626437145730428,11.1957105642517,86000.0
2005-01-14,10.93004677368476,11.157756232275782,10.816192406323458,11.119804535199208,12300.0
2005-01-17,11.30956495840852,11.34751666441699,11.005952758077944,11.1957105642517,7040.0
2005-01-18,11.19570811981312,11.19570811981312,10.816192590327931,10.89209598577234,18020.0
2005-01-19,10.892094476306346,11.081852214751628,10.892094476306346,11.005948829826185,8740.0
2005-01-20,10.816190362472671,11.043899778035229,10.816190362472671,10.930044708319812,8320.0
2005-01-21,10.816192448843656,11.3854657356249,10.816192448843656,11.347514038399137,75240.0
2005-01-24,11.57522604417255,11.878838241029644,11.34751653459544,11.461371651318284,38180.0
2005-01-25,11.537272399407495,12.106545715732228,11.537272399407495,12.106545715732228,104260.0
2005-01-26,12.030641646868284,12.068592617796682,11.727028812362509,11.764980507159278,84380.0
2005-01-27,11.727029680463476,11.764981378069644,11.271611480794736,11.30956245453248,25500.0
2005-01-28,11.385465849744818,11.461369244957153,11.233659783188571,11.30956245453248,6500.0
2005-01-31,11.195709374262762,11.613176648246265,11.11980597031358,11.271612778211948,9700.0
2005-02-01,11.423417272037977,11.423417272037977,11.119804422374358,11.157756119065862,3700.0
2005-02-02,11.309562754798169,11.689078293199028,11.19570838282529,11.689078293199028,15720.0
2005-02-03,11.423422310177724,11.61318015345686,11.423422310177724,11.537276726597714,19160.0
2005-02-04,11.4234167017251,11.91678656247798,11.4234167017251,11.764980507159278,8080.0
2005-02-07,11.53727363402746,11.916789218856447,11.53727363402746,11.840886536211768,16400.0
2005-02-08,11.840885382254438,12.25835190578716,11.840885382254438,12.068594131865574,59360.0
2005-02-09,11.954737651551936,12.52401087305441,11.954737651551936,12.14449539205276,41300.0
2005-02-10,12.524010641624184,12.903526115612795,12.334252904629876,12.903526115612795,39640.0
2005-02-11,12.71376837861849,13.093283852607096,12.675817410314282,12.903526115612795,38280.0
2005-02-14,12.903526722559288,12.903526722559288,12.220399126794666,12.524011230719308,34920.0
2005-02-15,12.486062016106086,12.486062016106086,12.1444974463332,12.334255218932157,16820.0
2005-02-16,12.182448421758226,12.334255218932157,12.106545747039716,12.334255218932157,33020.0
2005-02-17,12.144498153777253,12.599917124091297,12.144498153777253,12.410159340438527,9060.0
2005-02-18,12.410156220441888,12.9035260443552,11.9547373646232,11.992689056586142,8920.0
2005-02-21,11.992691801123758,12.258352257924347,11.954740100475536,12.030643501771982,7720.0
2005-02-22,12.144496845403223,12.448108976990936,12.144496845403223,12.296303635065502,5780.0
2005-02-23,12.182448421758226,12.486062016106086,12.1444974463332,12.334255218932157,19300.0
2005-02-24,12.637868605338554,12.82762639655306,12.220402043761464,12.713772011371766,20160.0
2005-02-25,12.220401816068382,12.789675179105071,12.144498411449415,12.789675179105071,17700.0
2005-02-28,12.220400844920166,12.827625138142055,12.182448421758226,12.334255218932157,3220.0
2005-03-01,12.220401816068382,12.789675179105071,12.220401816068382,12.789675179105071,3060.0
2005-03-02,12.524011571748437,12.78967271281772,12.334253820661337,12.486060600625716,17240.0
2005-03-03,12.524012991531112,12.789674162717034,12.334255218932157,12.334255218932157,11420.0
2005-03-04,12.334253755076594,12.448108115576106,12.182446975919415,12.182446975919415,3640.0
2005-03-07,12.220400844920166,12.448109592944148,12.220400844920166,12.334255218932157,12040.0
2005-03-08,12.524013721082788,12.524013721082788,12.372206915065773,12.410159340438527,1740.0
2005-03-09,12.068591716643713,12.334252836516,11.992689056586142,11.992689056586142,9640.0
2005-03-10,11.992691373027728,12.334255218932157,11.91678797444076,12.334255218932157,11300.0
2005-03-11,12.1444951005696,12.1444951005696,11.9547373646232,11.992689056586142,4680.0
2005-03-14,11.954739673734244,12.334255218932157,11.385466355937377,12.334255218932157,10800.0
2005-03-15,12.144497414927567,12.220400813318246,11.992691342014664,12.106545715732228,39100.0
2005-03-16,11.954740100475536,12.030643501771982,11.53727284108206,12.030643501771982,5720.0
2005-03-17,11.689077283023138,11.954738426492549,11.461368558756082,11.954738426492549,1040.0
2005-03-18,11.499320146860882,11.764981304576098,11.461369173360213,11.575223541599064,3560.0
2005-03-21,11.461369399615904,11.575223770102324,11.461369399615904,11.499320373865752,8740.0
2005-03-22,11.61318015345686,11.802937996735997,11.537276726597714,11.537276726597714,23480.0
2005-03-23,11.461369173360213,11.613175238968154,11.461369173360213,11.575223541599064,1620.0
2005-03-24,11.537274338598268,11.65112945532111,11.461371651318284,11.461371651318284,7140.0
2005-03-28,11.61317774974683,11.764983848175378,11.461371651318284,11.461371651318284,4680.0
2005-03-29,11.461371782442392,11.461371782442392,11.1957105642517,11.1957105642517,6060.0
2005-03-30,11.005951588258313,11.651128350220857,10.89209720620304,11.271612778211948,22340.0
2005-03-31,11.195709374262762,11.271612778211948,11.195709374262762,11.271612778211948,14900.0
2005-04-01,11.005951125946511,11.005951125946511,9.905356158125558,10.246920013812272,31020.0
2005-04-04,10.019208093727856,10.171014134386034,9.867402053069672,9.943305435332912,11140.0
2005-04-05,9.981257019199568,9.981257019199568,9.829450969163396,9.981257019199568,4980.0
2005-04-06,9.829452475852245,9.905355874439207,9.79150077655876,9.867404175145724,15680.0
2005-04-07,9.791498041268348,9.90535310734297,9.449934290780986,9.82944972995989,27260.0
2005-04-08,9.525839597733462,9.677645659381453,9.146324081679287,9.146324081679287,21000.0
2005-04-11,8.956565458975616,9.374032631106154,8.956565458975616,9.374032631106154,103180.0
2005-04-12,9.677643941727618,9.677643941727618,9.487886217380018,9.563789596666366,36840.0
2005-04-13,9.6396945570944,10.626435104421516,9.6396945570944,9.677646255812451,34700.0
2005-04-14,9.82944931442856,9.867401001515727,9.146321842332451,9.44993389129334,17820.0
2005-04-15,9.449935910167936,9.449935910167936,9.222226462865548,9.411984214972808,3820.0
2005-04-18,9.108372803020012,9.48788833647918,9.108372803020012,9.48788833647918,114620.0
2005-04-19,9.48788833647918,9.67764610320876,9.449936638359574,9.48788833647918,8940.0
2005-04-20,9.48788833647918,9.48788833647918,9.411984940239972,9.48788833647918,2420.0
2005-04-21,9.487886217380018,9.677643941727618,9.487886217380018,9.563789596666366,27180.0
2005-04-22,9.677646937078924,9.677646937078924,9.222227968139576,9.298131370918965,38080.0
2005-04-25,9.563791883526743,9.677646255812451,9.487888486090638,9.677646255812451,52780.0
2005-04-26,9.601745949398326,9.715601082205056,9.487891540460277,9.601745949398326,46660.0
2005-04-27,9.487887605363063,9.52583930055819,9.411984214972808,9.411984214972808,19600.0
2005-04-28,9.487889034564962,9.487889034564962,9.33608295478562,9.33608295478562,7120.0
2005-04-29,9.298131253873663,9.411985632741048,9.298131253873663,9.33608295478562,2060.0
2005-05-02,9.33608307230866,9.52584085538864,9.298131370918965,9.298131370918965,10080.0
2005-05-03,9.487888768376411,10.208968169999329,9.487888768376411,10.057162094479,251200.0
2005-05-04,10.171016470152129,10.70233882027598,9.943307718805867,10.057162094479,71420.0
2005-05-05,10.095113150275797,10.436676979372482,10.057161452849847,10.436676979372482,17940.0
2005-05-06,10.398725945366856,10.398725945366856,10.057162094479,10.057162094479,12720.0
2005-05-09,10.057162094479,10.246919869846526,10.057162094479,10.057162094479,5560.0
2005-05-10,10.05716223577871,10.360774391085018,10.05716223577871,10.246920013812272,57560.0
2005-05-11,10.360773024200345,10.8161919209454,10.246918661948271,10.550530777199388,47480.0
2005-05-12,10.626435569879394,10.626435569879394,10.133065636539529,10.246920013812272,52100.0
2005-05-13,10.284871831572708,10.284871831572708,10.13306575218701,10.20896842994562,12560.0
2005-05-16,10.1330654941734,10.1330654941734,10.057162094479,10.057162094479,13900.0
2005-05-17,10.246919869846526,10.246919869846526,9.943307718805867,10.057162094479,17940.0
2005-05-18,10.057162094479,10.246919869846526,10.057162094479,10.057162094479,11740.0
2005-05-19,10.246918784006416,10.436676539265797,10.05716102874704,10.095112724572592,3320.0
2005-05-20,10.05716102874704,10.17101539235531,10.05716102874704,10.095112724572592,1040.0
2005-05-24,10.057162094479,10.095113794326195,10.057162094479,10.057162094479,2040.0
2005-05-25,10.171016613051457,10.436677791845833,10.171016613051457,10.246920013812272,21460.0
2005-05-26,10.246917424086162,10.967996653600045,10.05715969401049,10.664384575026292,94220.0
2005-05-27,10.816192088455145,10.85414378441638,10.626434332517332,10.74028869653266,36400.0
2005-05-30,10.62643753021626,10.62643753021626,10.436679717176684,10.47463142455832,1900.0
2005-05-31,10.550530777199388,10.626434167946355,10.550530777199388,10.550530777199388,440.0
2005-06-01,10.626435049301502,10.816192818039031,10.626435049301502,10.816192818039031,5340.0
2005-06-02,10.512580677606364,10.816192818039031,10.512580677606364,10.816192818039031,10000.0
2005-06-03,10.474627133435856,11.19570638280923,10.133063354666186,10.133063354666186,3660.0
2005-06-06,10.664386747822698,11.157756656992891,10.626435049301502,10.816192818039031,15640.0
2005-06-07,10.81619496076216,11.689080580328866,10.81619496076216,10.968001061051767,19220.0
2005-06-08,11.043901950037052,11.575223541599064,11.043901950037052,11.575223541599064,12640.0
2005-06-09,11.575222412967609,11.689076770105196,11.19570692401785,11.385464668492729,2940.0
2005-06-10,11.423419240720367,11.727031418839312,11.233661448428894,11.61317703301184,5300.0
2005-06-13,11.461367540709883,12.030640748549088,11.385464156784,11.992689056586142,11840.0
2005-06-14,11.76498004435738,11.954737787008304,11.423416252359385,11.423416252359385,4740.0
2005-06-15,11.38546500692833,11.764980507159278,11.233658951609623,11.764980507159278,5140.0
2005-06-16,11.764980507159278,12.144496007390218,11.575222757043804,11.764980507159278,8700.0
2005-06-17,11.76498067369108,12.144496179294018,11.651126311557553,11.954738426492549,14720.0
2005-06-20,11.689078140588745,11.764981536825312,11.499320373865752,11.499320373865752,4060.0
2005-06-21,11.689077117565738,11.954738257274748,11.38546500692833,11.764980507159278,3020.0
2005-06-22,11.76498067369108,12.106544483960048,11.76498067369108,11.954738426492549,10140.0
2005-06-23,11.954738254920391,12.258350365498003,11.954738254920391,12.182446975919415,20760.0
2005-06-24,11.992689949709687,12.182446975919415,11.992689949709687,12.182446975919415,10740.0
2005-06-27,12.144496007390218,12.258350367912154,11.575222757043804,11.764980507159278,7380.0
2005-06-28,11.764981536825312,11.764981536825312,11.385466003379335,11.499320373865752,6220.0
2005-06-29,11.49932081010081,12.144497530981592,11.49932081010081,12.068594131865574,7320.0
2005-06-30,12.030644940829838,12.030644940829838,11.764983728383427,11.878838120078424,2340.0
2005-07-04,11.764978495173343,11.954736212837428,11.764978495173343,11.80293018347981,1580.0
2005-07-05,11.954738318487143,12.524011571748437,11.916786623496048,12.486060600625716,19000.0
2005-07-06,12.599914618634646,12.599914618634646,12.334253484799316,12.524011230719308,17240.0
2005-07-07,11.954739673734244,12.524012991531112,11.840885299722252,12.334255218932157,16940.0
2005-07-08,12.334255218932157,12.334255218932157,12.1444974463332,12.334255218932157,4940.0
2005-07-11,12.220401075059115,12.334255451215254,11.95473989887017,12.258352051198846,5080.0
2005-07-12,12.448108236775209,12.448108236775209,12.14449612324152,12.220399513559132,5460.0
2005-07-13,12.106544428082715,12.29630290387674,11.954738371315871,12.220399513559132,2220.0
2005-07-14,12.106544483960048,12.296302960629896,11.954738426492549,11.954738426492549,11480.0
2005-07-15,11.954740100475536,12.030643501771982,11.954740100475536,12.030643501771982,2540.0
2005-07-18,11.954739642819325,12.106545715732228,11.878836244428644,12.106545715732228,2020.0
2005-07-19,12.106544312593453,12.106544312593453,11.764980507159278,11.764980507159278,2320.0
2005-07-20,11.689077909837916,11.802933001945188,11.575223541599064,11.575223541599064,6300.0
2005-07-21,11.57522532977984,11.65112873624384,11.57522532977984,11.61317703301184,720.0
2005-07-22,11.65112614663734,11.764980507159278,11.613174451840573,11.764980507159278,2360.0
2005-07-25,11.65112873624384,11.840886528535314,11.61317703301184,11.61317703301184,4780.0
2005-07-26,11.613174106636254,11.689076770105196,11.385464668492729,11.385464668492729,21720.0
2005-07-27,11.575223807964424,11.764981575308102,11.42341773886317,11.727029877065682,6860.0
2005-07-28,11.575222301706455,11.575222301706455,11.38546455905553,11.423416252359385,7220.0
2005-07-29,11.385467537488369,11.61317703301184,11.309564131024365,11.61317703301184,7300.0
2005-08-02,11.613173111370122,11.651124801786253,11.575221420953987,11.651124801786253,5900.0
2005-08-03,11.689078293199028,11.76498169042658,11.689078293199028,11.689078293199028,7060.0
2005-08-04,11.575224346525085,12.258352051198846,11.575224346525085,12.258352051198846,2920.0
2005-08-05,11.992689952071515,11.992689952071515,11.689077117565738,11.764980507159278,1380.0
2005-08-08,11.689076456812415,11.916785888852836,11.689076456812415,11.916785888852836,720.0
2005-08-09,11.916784524530962,12.334251648165598,11.80293018347981,11.80293018347981,8100.0
2005-08-10,12.03064181716049,12.03064181716049,11.840884064359017,11.954738426492549,2660.0
2005-08-11,11.954738254920391,12.486060534233772,11.878834865341805,12.182446975919415,8140.0
2005-08-12,12.334253484799316,12.524011230719308,12.182446708968644,12.524011230719308,8020.0
2005-08-15,12.33425593743002,12.71377150473556,12.33425593743002,12.410159340438527,26560.0
2005-08-16,12.334253132553586,12.41015651830125,12.14449539205276,12.14449539205276,10880.0
2005-08-17,11.954738426492549,12.220399569961955,11.878835035824608,11.954738426492549,57720.0
2005-08-18,11.954737651551936,12.296302163548088,11.954737651551936,12.14449539205276,4820.0
2005-08-19,11.954737651551936,12.14449539205276,11.954737651551936,12.14449539205276,4220.0
2005-08-22,12.10654369917893,12.486059904048911,11.954737651551936,12.14449539205276,6060.0
2005-08-23,11.95473989887017,12.334255451215254,11.87883649885376,12.258352051198846,13280.0
2005-08-24,11.992689949709687,12.182446975919415,11.954738254920391,12.182446975919415,5980.0
2005-08-25,12.030643501771982,12.144497879848164,12.030643501771982,12.030643501771982,3860.0
2005-08-26,12.14449612324152,12.25835048484956,12.06859273292391,12.220399513559132,7740.0
2005-08-29,12.14449539205276,12.220398777800424,12.14449539205276,12.14449539205276,5540.0
2005-08-30,12.14449539205276,12.296302163548088,12.14449539205276,12.14449539205276,4600.0
2005-08-31,12.14449539205276,12.258349746805925,12.14449539205276,12.14449539205276,8000.0
2005-09-01,12.144494403179158,12.675816612412866,12.144494403179158,12.675816612412866,5740.0
2005-09-02,12.334253132553586,12.599914258802071,12.14449539205276,12.14449539205276,2040.0
2005-09-06,12.14449539205276,12.334253132553586,12.14449539205276,12.14449539205276,5480.0
2005-09-07,12.334254799798511,12.637866936092331,12.144497033647763,12.637866936092331,10880.0
2005-09-08,12.182446975919415,12.182446975919415,12.144496004998492,12.182446975919415,2640.0
2005-09-09,12.14449539205276,12.52401087305441,12.14449539205276,12.14449539205276,2740.0
2005-09-12,12.14449539205276,12.220398777800424,12.14449539205276,12.14449539205276,3740.0
2005-09-13,12.561965130073352,13.66256089214665,12.37220733990465,13.58665748653176,99220.0
2005-09-14,13.47279932659571,13.47279932659571,12.903526115612795,12.903526115612795,12580.0
2005-09-15,12.827623561538845,12.827623561538845,12.33425370296749,12.448108062985998,7000.0
2005-09-16,12.448107430633277,13.283041774582967,12.448107430633277,13.093284034946066,10780.0
2005-09-19,13.283045385015276,13.283045385015276,12.56196519930534,12.713772011371766,5120.0
2005-09-20,12.524017371499024,13.093290888385344,12.524017371499024,12.82762962429091,13020.0
2005-09-21,12.713769437698424,12.713769437698424,11.689077283023138,11.954738426492549,142820.0
2005-09-22,11.65112614663734,11.764980507159278,11.4234167017251,11.764980507159278,75680.0
2005-09-23,11.764980507159278,11.91678656247798,11.613174451840573,11.764980507159278,122200.0
2005-09-26,11.689077117565738,11.764980507159278,11.689077117565738,11.764980507159278,4360.0
2005-09-27,11.72702846377384,11.764980157442483,11.385464668492729,11.385464668492729,154500.0
2005-09-28,11.385468004907093,11.49932239540874,10.816194604661735,10.854146309451806,6360.0
2005-09-29,10.967997485874326,11.802931851111133,10.85414312873674,11.385464668492729,190340.0
2005-09-30,11.385465778622027,11.575223541599064,11.271611410383176,11.575223541599064,85440.0
2005-10-03,11.005949179542972,11.385464668492729,10.85414312873674,11.385464668492729,6640.0
2005-10-04,11.764979667920768,11.764979667920768,11.005948721603296,11.043900413692835,141980.0
2005-10-05,11.19570811981312,11.19570811981312,10.89209598577234,10.89209598577234,5000.0
2005-10-06,10.854142052377814,10.930044708319812,10.854142052377814,10.930044708319812,3900.0
2005-10-07,10.816192818039031,10.892096215081418,10.816192818039031,10.816192818039031,1640.0
2005-10-11,11.19570656827146,11.57522204516202,11.005948829826185,11.005948829826185,18080.0
2005-10-12,11.00595021110407,11.347514038399137,11.00595021110407,11.347514038399137,1780.0
2005-10-13,11.005948344388838,11.005948344388838,10.47462684495062,10.664384575026292,4720.0
2005-10-14,10.664386596689107,11.157756498867364,10.62643489870576,10.62643489870576,46080.0
2005-10-17,10.6264347426338,10.664386440059747,10.436676979372482,10.436676979372482,5500.0
2005-10-18,10.43668006543478,10.626437884806322,10.43668006543478,10.588486176158288,108800.0
2005-10-19,10.626435569879394,10.816193347912954,9.867404457745147,10.246920013812272,54000.0
2005-10-20,9.943307718805867,10.436677645214054,9.943307718805867,10.057162094479,55260.0
2005-10-21,10.398726091465424,10.398726091465424,10.05716223577871,10.246920013812272,22700.0
2005-10-24,10.057161673312953,10.550531579060172,10.057161673312953,10.360773811639175,134880.0
2005-10-25,10.36077358452059,10.436676979372482,10.284870913537114,10.436676979372482,22000.0
2005-10-26,10.436676979372482,10.436676979372482,10.36077358452059,10.436676979372482,17720.0
2005-10-27,10.436675441601825,10.436675441601825,10.133063354666186,10.133063354666186,4420.0
2005-10-28,10.095112557355518,10.095112557355518,9.90535480523932,9.90535480523932,5240.0
2005-10-31,10.057162094479,10.62643542058158,9.943307718805867,10.057162094479,9360.0
2005-11-01,10.095112724572592,10.095112724572592,10.05716102874704,10.095112724572592,1080.0
2005-11-02,10.095112604322717,10.66438586331984,10.095112604322717,10.550530777199388,6360.0
2005-11-03,10.930048273210032,10.930048273210032,10.322823932151652,10.778242187945438,2340.0
2005-11-04,10.51258030443744,10.702338066439069,10.51258030443744,10.702338066439069,2940.0
2005-11-07,10.512579805694283,10.778240225571915,10.512579805694283,10.550530777199388,620.0
2005-11-08,10.51258313193996,10.51258313193996,10.47463142455832,10.47463142455832,820.0
2005-11-09,10.436676979372482,10.6264347426338,10.436676979372482,10.436676979372482,81040.0
2005-11-10,10.436676979372482,10.740289111043229,10.436676979372482,10.436676979372482,8340.0
2005-11-11,10.436679717176684,10.47463142455832,10.436679717176684,10.47463142455832,10080.0
2005-11-14,10.322823414573088,10.360774391085018,10.246920013812272,10.246920013812272,2140.0
2005-11-15,10.246919148087798,10.702338066439069,10.133064780434188,10.702338066439069,21380.0
2005-11-16,10.28487171419268,10.550532169118576,10.246920013812272,10.246920013812272,6960.0
2005-11-17,10.246918835738214,10.626434348172962,10.246918835738214,10.32282222777252,5000.0
2005-11-18,10.550531347781908,10.550531347781908,10.246919216111165,10.436676979372482,2600.0
2005-11-21,10.47462897908517,10.93004718973417,10.47462897908517,10.816192818039031,4420.0
2005-11-22,10.436676979372482,10.6264347426338,10.436676979372482,10.436676979372482,3040.0
2005-11-23,10.43668006543478,10.626437884806322,10.43668006543478,10.588486176158288,3140.0
2005-11-24,10.436676979372482,10.474628676798432,10.436676979372482,10.436676979372482,2420.0
2005-11-25,10.436676979372482,10.550531347781908,10.436676979372482,10.436676979372482,4180.0
2005-11-28,10.58848327731806,10.58848327731806,10.24691944073395,10.360773811639175,51440.0
2005-11-29,10.28487171419268,10.28487171419268,10.246920013812272,10.246920013812272,3760.0
2005-11-30,10.095112724572592,10.133064420398146,10.05716102874704,10.095112724572592,1920.0
2005-12-01,9.943307718805867,10.057162094479,9.943307718805867,10.057162094479,4720.0
2005-12-02,10.057161600560809,10.62643489870576,10.057161600560809,10.62643489870576,6460.0
2005-12-05,10.62643753021626,10.62643753021626,10.436679717176684,10.47463142455832,1480.0
2005-12-06,10.43667713265744,10.816192664754077,10.43667713265744,10.62643489870576,4080.0
2005-12-07,10.626436804579956,11.195710204825309,10.436679004498169,10.854146309451806,83200.0
2005-12-08,11.005952758077944,11.1957105642517,10.436679339556669,11.1957105642517,4740.0
2005-12-09,11.157759261953348,11.157759261953348,10.47463142455832,10.47463142455832,4000.0
2005-12-12,10.51258037422438,10.51258037422438,10.436676979372482,10.436676979372482,7880.0
2005-12-13,10.436676979372482,10.550531347781908,10.436676979372482,10.436676979372482,6480.0
2005-12-14,10.436676414947314,10.550530777199388,10.436676414947314,10.550530777199388,63440.0
2005-12-15,10.398725434674091,10.62643489870576,10.360773736690742,10.62643489870576,5700.0
2005-12-16,10.626432884237497,10.778238923524372,10.47462684495062,10.664384575026292,5940.0
2005-12-19,10.6264347426338,10.778240808469173,10.436676979372482,10.436676979372482,11880.0
2005-12-20,10.43667713265744,10.778240966770726,10.43667713265744,10.62643489870576,7760.0
2005-12-21,10.474631774082814,10.588486176158288,10.322825663359309,10.588486176158288,19180.0
2005-12-22,10.588483045207854,10.6264347426338,10.436676979372482,10.436676979372482,7360.0
2005-12-23,10.322825318900383,10.62643753021626,10.322825318900383,10.47463142455832,3820.0
2005-12-28,11.1957105642517,11.1957105642517,10.816194951904183,11.1957105642517,3800.0
2005-12-29,10.816192818039031,10.816192818039031,10.816192818039031,10.816192818039031,820.0
2005-12-30,10.740289268787375,10.740289268787375,10.62643489870576,10.62643489870576,340.0
2006-01-03,10.4746289046849,11.081853905105614,10.4746289046849,11.081853905105614,1860.0
2006-01-04,10.62643753021626,11.00595315629541,10.47463142455832,10.47463142455832,2800.0
2006-01-05,10.43667713265744,10.62643489870576,10.43667713265744,10.62643489870576,1580.0
2006-01-06,10.474628110320795,10.74028853019843,10.436676414947314,10.550530777199388,7740.0
2006-01-09,10.47462684495062,10.816190614313168,10.47462684495062,10.664384575026292,9620.0
2006-01-10,10.62643489870576,10.816192664754077,10.55053150273906,10.62643489870576,3980.0
2006-01-11,10.62643467209105,10.854144131266686,10.62643467209105,10.702338066439069,1960.0
2006-01-12,10.626437154433,10.968001061051767,10.626437154433,10.968001061051767,6740.0
2006-01-13,10.81619706691074,12.296308823582985,10.626439223631609,11.537276726597714,16900.0
2006-01-16,11.233662141741172,11.764983848175378,11.233662141741172,11.461371651318284,3820.0
2006-01-17,11.385464668492729,11.764980157442483,11.385464668492729,11.385464668492729,43420.0
2006-01-18,11.385466124251613,11.385466124251613,10.816192818039031,10.816192818039031,6500.0
2006-01-19,10.854144288050136,11.385465884555716,10.66438652330754,10.89209598577234,14140.0
2006-01-20,10.77823939891818,11.005948829826185,10.740287706455462,11.005948829826185,1800.0
2006-01-23,11.00594808813009,11.043899778035229,10.7402869826624,10.930044708319812,9200.0
2006-01-24,10.778239741399448,11.385464668492729,10.702337077930505,11.385464668492729,4440.0
2006-01-25,11.19570811981312,11.19570811981312,10.854144288050136,10.89209598577234,2200.0
2006-01-26,10.89209598577234,11.19570811981312,10.854144288050136,10.89209598577234,1600.0
2006-01-27,10.89209837284126,11.00595276709132,10.85414666680171,10.968001061051767,2760.0
2006-01-30,10.892096215081418,11.119804958471695,10.816192818039031,10.816192818039031,4320.0
2006-01-31,10.854146309451806,10.892098014241878,10.70234021416009,10.854146309451806,2300.0
2006-02-01,10.66438538426186,11.385464668492729,10.66438538426186,11.385464668492729,7400.0
2006-02-02,10.93004579220568,11.764980157442483,10.93004579220568,11.385464668492729,18460.0
2006-02-03,11.34751261425402,11.34751261425402,10.892094476306346,11.005948829826185,3700.0
2006-02-06,10.854148780340315,11.575228440027283,10.854148780340315,11.537276726597714,16100.0
2006-02-07,11.081852566880263,11.6511258003049,11.081852566880263,11.385464668492729,5220.0
2006-02-08,10.930045444900742,11.081852214751628,10.930045444900742,11.005948829826185,820.0
2006-02-09,11.195705813787503,11.5372695751972,10.930044708319812,10.930044708319812,15400.0
2006-02-10,11.00595021110407,11.461369130076434,11.00595021110407,11.347514038399137,11660.0
2006-02-13,11.19570656827146,11.309560921791295,11.005948829826185,11.005948829826185,1160.0
2006-02-14,11.005948829826185,11.005948829826185,10.892094476306346,11.005948829826185,1520.0
2006-02-15,11.575222757043804,11.954738257274748,11.271610646406394,11.764980507159278,26800.0
2006-02-16,11.727032142601097,12.144499456181034,11.423419945744,11.461371651318284,7820.0
2006-02-17,11.423419945744,11.65112945532111,11.423419945744,11.461371651318284,2700.0
2006-02-20,11.461368558756082,11.954738426492549,11.461368558756082,11.954738426492549,12800.0
2006-02-21,12.030641646868284,12.068592617796682,11.575222757043804,11.764980507159278,3880.0
2006-02-22,11.76498232110291,12.524013438593418,11.689078919806464,12.030643501771982,32620.0
2006-02-23,12.33425370296749,12.524011452243917,12.144495953691068,12.448108062985998,12300.0
2006-02-24,12.448106473711324,12.675816612412866,12.334252128228831,12.675816612412866,12780.0
2006-02-27,12.675819788705043,12.675819788705043,12.220400844920166,12.334255218932157,14120.0
2006-02-28,12.220402121040753,12.334256506942037,11.76498312969856,11.840886536211768,3820.0
2006-03-01,11.764979842115332,11.95473758150429,11.461367748640331,11.916785888852836,5440.0
2006-03-02,12.068596045032471,12.068596045032471,11.461371651318284,11.461371651318284,7000.0
2006-03-03,11.461369437105592,11.954739342651784,11.461369437105592,11.727029877065682,5340.0
2006-03-06,11.992689952071515,11.992689952071515,11.65112614663734,11.764980507159278,3860.0
2006-03-07,11.575224209216833,12.068594131865574,11.575224209216833,12.068594131865574,1040.0
2006-03-08,11.878834867681212,11.878834867681212,11.575222757043804,11.764980507159278,3420.0
2006-03-09,11.613173111370122,11.840882529998613,11.613173111370122,11.651124801786253,8640.0
2006-03-10,11.613177040540672,11.840886536211768,11.53727363402746,11.840886536211768,2940.0
2006-03-13,11.575223921226144,11.689078293199028,11.575223921226144,11.689078293199028,1560.0
2006-03-14,11.764978495173343,11.878832836224491,11.764978495173343,11.80293018347981,3260.0
2006-03-15,11.499320373865752,11.764981536825312,11.499320373865752,11.499320373865752,1860.0
2006-03-16,11.461371651318284,11.764983848175378,11.461371651318284,11.461371651318284,2160.0
2006-03-17,11.76498004435738,11.76498004435738,11.423416252359385,11.423416252359385,3260.0
2006-03-20,11.423419945744,11.65112945532111,11.423419945744,11.461371651318284,4080.0
2006-03-21,11.537271062247031,12.144496007390218,11.499319367450264,11.764980507159278,4940.0
2006-03-22,11.764979911051112,12.14449539205276,11.764979911051112,12.14449539205276,8040.0
2006-03-23,12.144498706654256,12.410159905409731,11.57522532977984,11.61317703301184,17440.0
2006-03-24,11.57522604417255,11.764983848175378,11.461371651318284,11.461371651318284,15660.0
2006-03-27,11.461369549253266,11.689078293199028,11.461369549253266,11.689078293199028,7140.0
2006-03-28,11.575223921226144,11.689078293199028,11.423417850639494,11.689078293199028,17540.0
2006-03-29,11.537271062247031,11.764980507159278,11.4234167017251,11.764980507159278,7180.0
2006-03-30,11.76498232110291,12.030643501771982,11.76498232110291,12.030643501771982,4280.0
2006-03-31,11.840883012602683,12.296301868421372,11.7649796286768,11.992689056586142,14640.0
2006-04-03,11.84088601154978,12.561964722132084,11.84088601154978,12.561964722132084,5340.0
2006-04-04,12.486059830888031,12.67581757027699,11.575222102726377,11.916785888852836,17260.0
2006-04-05,12.068592006305098,12.14449539205276,11.575222170550289,12.14449539205276,7960.0
2006-04-06,11.689075768334094,11.992688567794842,11.575221420953987,11.651124801786253,5460.0
2006-04-07,11.651128743797274,11.992692625369656,11.651128743797274,11.840886536211768,3340.0
2006-04-10,11.802931320639743,11.992689056586142,11.802931320639743,11.992689056586142,1200.0
2006-04-11,11.802932201956043,11.802932201956043,11.65112614663734,11.764980507159278,3220.0
2006-04-12,11.689075768334094,11.764979149166352,11.499318040121732,11.651124801786253,5220.0
2006-04-13,11.575222757043804,11.764980507159278,11.575222757043804,11.764980507159278,4620.0
2006-04-17,11.651127204449272,11.727029877065682,11.385466040620743,11.727029877065682,4380.0
2006-04-18,11.461369549253266,11.727029991812802,11.461369549253266,11.689078293199028,4180.0
2006-04-19,11.575223541599064,11.727029607207006,11.575223541599064,11.575223541599064,11240.0
2006-04-20,11.5372706084026,11.727028351053526,11.423416252359385,11.423416252359385,3620.0
2006-04-21,11.537272222612373,11.689078293199028,11.423417850639494,11.689078293199028,6100.0
2006-04-24,11.575223541599064,11.689077909837916,11.575223541599064,11.575223541599064,3000.0
2006-04-25,11.461371651318284,11.537274338598268,11.461371651318284,11.461371651318284,5460.0
2006-04-26,11.461369173360213,11.727029607207006,11.461369173360213,11.575223541599064,4500.0
2006-04-27,11.42341747599112,11.727029607207006,11.42341747599112,11.575223541599064,5140.0
2006-04-28,11.537271062247031,11.764980507159278,11.537271062247031,11.764980507159278,2440.0
2006-05-01,11.76498232110291,12.068594478551718,11.76498232110291,12.030643501771982,9300.0
2006-05-02,11.80293368269643,12.144497530981592,11.80293368269643,12.068594131865574,25900.0
2006-05-03,11.954736212837428,11.954736212837428,11.80293018347981,11.80293018347981,5100.0
2006-05-04,11.802931320639743,12.106543408606656,11.7649796286768,11.992689056586142,16860.0
2006-05-05,11.76498067369108,11.954738426492549,11.76498067369108,11.954738426492549,18300.0
2006-05-08,11.461366436458102,11.840881871786276,11.461366436458102,11.80293018347981,5480.0
2006-05-09,11.76498067369108,12.068592788626075,11.76498067369108,11.954738426492549,30080.0
2006-05-10,12.068592788626075,12.448108294229016,11.954738426492549,11.954738426492549,13640.0
2006-05-11,12.144496179294018,12.144496179294018,11.878835035824608,11.954738426492549,36100.0
2006-05-12,11.764980507159278,11.954738257274748,11.575222757043804,11.764980507159278,49660.0
2006-05-15,11.61317246581572,11.916784524530962,11.575220777509257,11.80293018347981,6880.0
2006-05-16,11.76498067369108,12.03064181716049,11.76498067369108,11.954738426492549,6160.0
2006-05-17,11.802932201956043,11.954738257274748,11.764980507159278,11.764980507159278,15920.0
2006-05-18,11.613175468220607,11.764981536825312,11.499320373865752,11.499320373865752,21400.0
2006-05-19,11.461369173360213,11.575223541599064,11.461369173360213,11.575223541599064,8820.0
2006-05-23,11.385464668492729,11.46136805583002,11.385464668492729,11.385464668492729,5040.0
2006-05-24,11.34751666441699,11.38546837042546,11.005952758077944,11.1957105642517,15780.0
2006-05-25,11.005948721603296,11.233658150272202,11.005948721603296,11.043900413692835,6780.0
2006-05-26,11.005948829826185,11.19570656827146,11.005948829826185,11.005948829826185,37780.0
2006-05-29,10.967998657348325,10.967998657348325,10.854144288050136,10.89209598577234,6420.0
2006-05-30,10.89209598577234,10.930046959626118,10.854144288050136,10.89209598577234,11460.0
2006-05-31,10.62643489870576,10.816192664754077,10.62643489870576,10.62643489870576,8420.0
2006-06-01,10.778241119517835,10.892096215081418,10.664386747822698,10.816192818039031,8360.0
2006-06-02,10.512578999415789,11.005948829826185,10.512578999415789,11.005948829826185,1440.0
2006-06-05,10.664385045398346,11.005948829826185,10.664385045398346,11.005948829826185,520.0
2006-06-06,10.62643453699004,11.157756119065862,10.474628474092436,11.157756119065862,5420.0
2006-06-07,10.664386369265058,10.816192434092674,10.664386369265058,10.702338066439069,2960.0
2006-06-08,10.626435049301502,10.967998888255362,10.47462897908517,10.816192818039031,47640.0
2006-06-09,10.6264347426338,10.6264347426338,10.436676979372482,10.436676979372482,43120.0
2006-06-12,10.322821089968036,10.322821089968036,9.943305619364336,10.133063354666186,10500.0
2006-06-13,9.981258240428724,9.981258240428724,9.48788833647918,9.48788833647918,12900.0
2006-06-14,9.48788833647918,10.398725472007497,8.728857269560844,9.48788833647918,10640.0
2006-06-15,9.60174285837635,10.057161795256077,9.60174285837635,9.677646255812451,4660.0
2006-06-16,9.981258549157715,9.981258549157715,9.79150077655876,9.867404175145724,15040.0
2006-06-19,9.829452475852245,9.867404175145724,9.677646402546769,9.867404175145724,5620.0
2006-06-20,9.563791732718384,9.867403869938345,9.48788833647918,9.48788833647918,11100.0
2006-06-21,9.829452171818742,9.981258240428724,9.222227173510388,9.48788833647918,42040.0
2006-06-22,9.487888853643224,9.829452707600684,9.487888853643224,9.791501007412418,300.0
2006-06-23,9.601741967532371,9.98125747176477,9.52583930100692,9.90535480523932,5600.0
2006-06-26,9.943310623949838,9.943310623949838,9.601745949398326,9.601745949398326,2720.0
2006-06-27,9.94330757373269,10.057161947744682,9.79150077655876,9.867404175145724,3340.0
2006-06-28,9.867401418651426,9.867401418651426,9.71559538775352,9.82944972995989,3100.0
2006-06-29,9.67764610320876,9.829452171818742,9.48788833647918,9.48788833647918,3280.0
2006-06-30,9.677646255812451,10.133065192692182,9.146324645365066,9.677646255812451,1260.0
2006-07-04,10.0192103946318,10.057162094479,10.0192103946318,10.057162094479,820.0
2006-07-05,10.1710158923059,10.1710158923059,9.867403758514367,10.1710158923059,1240.0
2006-07-06,9.79150047369914,10.246919403397513,9.48788833647918,9.48788833647918,3080.0
2006-07-07,9.753549801133737,9.867404175145724,9.677646402546769,9.867404175145724,1700.0
2006-07-10,10.019209825410137,10.1710158923059,10.019209825410137,10.1710158923059,5700.0
2006-07-11,10.246920325674257,10.246920325674257,9.715598675783363,9.753550377318822,2400.0
2006-07-12,9.677646655770603,10.019210510612345,9.411985477633433,10.019210510612345,10300.0
2006-07-13,9.829452171818742,9.867403869938345,9.48788833647918,9.48788833647918,3300.0
2006-07-14,9.67764472509109,9.867402464798758,9.374032631106154,9.374032631106154,620.0
2006-07-17,9.33608295478562,9.791501194123644,9.33608295478562,9.33608295478562,6180.0
2006-07-18,9.33608307230866,9.601743534299532,9.298131370918965,9.298131370918965,3900.0
2006-07-19,9.48788833647918,10.095113334787534,9.48788833647918,9.48788833647918,24480.0
2006-07-20,9.677643699061978,9.82944972995989,9.487885979472528,9.82944972995989,52340.0
2006-07-21,9.753550031092622,9.791501007412418,9.487888853643224,9.791501007412418,9060.0
2006-07-24,9.677646255812451,9.677646255812451,9.52584018480869,9.677646255812451,60320.0
2006-07-25,9.525841942489848,9.715599747225228,9.525841942489848,9.715599747225228,31880.0
2006-07-26,9.52584018480869,9.867404025534263,9.52584018480869,9.677646255812451,32620.0
2006-07-27,9.525842183319686,10.057163905237772,9.525842183319686,9.639696579491918,4760.0
2006-07-28,9.677646255812451,9.677646255812451,9.60174285837635,9.677646255812451,135340.0
2006-07-31,9.715597954530503,9.753549653248555,9.60174285837635,9.677646255812451,43860.0
2006-08-01,9.829454022268616,9.829454022268616,9.525841827891956,9.525841827891956,11720.0
2006-08-02,9.60174285837635,9.677646255812451,9.563791883526743,9.677646255812451,2120.0
2006-08-03,9.677648286172197,9.677648286172197,9.525842183319686,9.639696579491918,1660.0
2006-08-04,9.56379099575332,9.60174196708007,9.411984214972808,9.411984214972808,1720.0
2006-08-08,9.41198671209928,9.56379353315618,9.41198671209928,9.525841827891956,2500.0
2006-08-09,9.563791732718384,9.563791732718384,9.449936638359574,9.48788833647918,7320.0
2006-08-10,9.374031872318763,9.563789596666366,9.374031872318763,9.563789596666366,4120.0
2006-08-11,9.487887605363063,9.487887605363063,9.411984214972808,9.411984214972808,7320.0
2006-08-14,9.374032631106154,9.48788698538342,9.374032631106154,9.374032631106154,3380.0
2006-08-15,9.677645659381453,9.677645659381453,9.146324081679287,9.146324081679287,26200.0
2006-08-16,9.18427471177288,9.29812906382339,9.18427471177288,9.18427471177288,47860.0
2006-08-17,9.108371544039572,9.184274929787234,8.956565496412578,9.108371544039572,53400.0
2006-08-18,9.032470283852382,9.032470283852382,8.956567604111303,9.032470283852382,39720.0
2006-08-21,8.9565655181298,8.9565655181298,8.34934060228114,8.425243988212848,89560.0
2006-08-22,8.34934235536049,8.539100136164137,8.235487976425697,8.235487976425697,68700.0
2006-08-23,8.766805770455647,9.108369481228069,8.00777498035331,8.159580993600143,62980.0
2006-08-24,8.539099659410583,8.539099659410583,8.19753581780785,8.311390190385945,2260.0
2006-08-25,8.728856718269855,8.728856718269855,8.34934120877986,8.463195572079503,174760.0
2006-08-28,8.652957799354231,8.690909514693342,8.463199946527437,8.577055092544771,2880.0
2006-08-29,8.57705247097064,8.57705247097064,8.425246379882458,8.50114906349228,3080.0
2006-08-30,8.539098343242074,8.539098343242074,8.425243988212848,8.425243988212848,2840.0
2006-08-31,8.425246972072088,8.425246972072088,8.387295265665376,8.387295265665376,1340.0
2006-09-01,8.425246972072088,8.425246972072088,8.387295265665376,8.387295265665376,2480.0
2006-09-05,8.387292295246993,8.539098343242074,8.387292295246993,8.425243988212848,66660.0
2006-09-06,8.387292904502537,8.539098963524857,8.387292904502537,8.463195572079503,5800.0
2006-09-07,8.539098963524857,8.690905022547176,8.463195572079503,8.463195572079503,3980.0
2006-09-08,8.463199946527437,8.577055092544771,8.463199946527437,8.577055092544771,23600.0
2006-09-11,8.577050659247533,8.577050659247533,8.463195572079503,8.463195572079503,6100.0
2006-09-12,8.463195572079503,8.61500235497021,8.463195572079503,8.463195572079503,9580.0
2006-09-13,8.425245822606474,8.84271236451911,8.425245822606474,8.84271236451911,86900.0
2006-09-14,8.72885786934477,9.298131208649863,8.65295446789003,8.880663948385765,6260.0
2006-09-15,8.766810981361706,8.91861708484059,8.501149757372206,8.804762688198577,3180.0
2006-09-18,8.539101464209077,8.842713671166848,8.539101464209077,8.804762688198577,1060.0
2006-09-19,8.57705447640197,8.842715016954184,8.57705447640197,8.690908890371674,7520.0
2006-09-20,8.615003266222816,8.956567116119075,8.539099866748774,8.956567116119075,10360.0
2006-09-21,8.766812315597285,9.0324728561495,8.539102763789165,8.690908890371674,170900.0
2006-09-22,8.615002129269607,8.728856489586429,8.539098739812811,8.539098739812811,15940.0
2006-09-25,8.539098739812811,8.728856489586429,8.539098739812811,8.539098739812811,1580.0
2006-09-26,8.615002129269607,8.880662544631651,8.539098739812811,8.539098739812811,4720.0
2006-09-27,8.615,8.728854332176768,8.50114494395504,8.615,29660.0
2006-09-28,8.539098739812811,8.615002129269607,8.501147045084414,8.539098739812811,29880.0
2006-09-29,8.42524437949599,8.615002129269607,8.42524437949599,8.539098739812811,2200.0
2006-10-02,8.463195572079503,8.728856718269855,8.463195572079503,8.463195572079503,1980.0
2006-10-03,8.501147045084414,8.539098739812811,8.501147045084414,8.539098739812811,6200.0
2006-10-04,8.57705447640197,8.918618442179795,8.463199338563555,8.690908890371674,9760.0
2006-10-05,8.539099977688487,8.994518932712596,8.539099977688487,8.918615532252419,2820.0
2006-10-06,8.690905941828394,8.994518815856095,8.615003266222816,8.956567116119075,2480.0
2006-10-10,8.65295717775887,8.918618442179795,8.65295717775887,8.690908890371674,640.0
2006-10-11,8.766809228365497,9.41198522010962,8.766809228365497,8.99451869998573,23100.0
2006-10-12,9.07042188644929,9.677646937078924,9.07042188644929,9.298131370918965,49520.0
2006-10-13,9.411987063278854,9.715599992852471,9.29813266710662,9.639696579491918,18040.0
2006-10-16,9.487888486090638,9.677646255812451,9.487888486090638,9.677646255812451,58220.0
2006-10-17,9.222227173510388,9.48788833647918,9.222227173510388,9.48788833647918,5680.0
2006-10-18,9.298129245675756,9.374032631106154,8.72885602655275,9.374032631106154,36400.0
2006-10-19,9.48788833647918,9.867403869938345,9.3740339659888,9.48788833647918,8080.0
2006-10-20,9.070421067335545,9.487888297185384,9.070421067335545,9.26017883327925,520.0
2006-10-23,9.032470185059596,9.487889153998944,8.766809723068723,9.298131370918965,6520.0
2006-10-24,9.487888629947811,9.94330757373269,9.374034255935822,9.867404175145724,5800.0
2006-10-25,10.05716090894923,10.930046283197472,9.715597098324634,10.550530777199388,11480.0
2006-10-26,10.436677052274815,10.47462874996586,10.1710158923059,10.1710158923059,4660.0
2006-10-27,10.322822175657524,10.436676539265797,10.095112724572592,10.095112724572592,2860.0
2006-10-30,10.246920013812272,10.398726091465424,10.171016613051457,10.246920013812272,5920.0
2006-10-31,10.246919287687998,10.398725354583766,10.095113220792232,10.1710158923059,1380.0
2006-11-01,10.095111662832153,10.360772057933758,10.095111662832153,10.133063354666186,18940.0
2006-11-02,10.09511418644519,10.39872634927889,9.905356403707003,10.39872634927889,1340.0
2006-11-03,10.436678050600229,10.436678050600229,10.24692026786204,10.39872634927889,4200.0
2006-11-06,9.905354356115655,10.398724199700291,9.905354356115655,9.981257019199568,9280.0
2006-11-07,9.981257637095933,10.322822175657524,9.981257637095933,10.095112724572592,4620.0
2006-11-08,9.981258948932824,10.246920130759165,9.905356271174222,10.20896842994562,5980.0
2006-11-09,10.208967742476064,10.360773811639175,9.981258276797178,10.360773811639175,1500.0
2006-11-10,9.943305435332912,10.360771866175837,9.943305435332912,9.943305435332912,3060.0
2006-11-13,9.905353744201292,10.019208093727856,9.905353744201292,9.943305435332912,2300.0
2006-11-14,9.90535480523932,9.943306500436234,9.90535480523932,9.90535480523932,4120.0
2006-11-15,9.905354969313214,10.246918784006416,9.905354969313214,10.095112724572592,8140.0
2006-11-16,10.1330654941734,10.1330654941734,10.057162094479,10.057162094479,1540.0
2006-11-17,10.057160862158604,10.057160862158604,9.8674031100424,9.90535480523932,12660.0
2006-11-20,9.905354356115655,9.981257019199568,9.905354356115655,9.981257019199568,3660.0
2006-11-21,9.86740440778895,9.86740440778895,9.791501007412418,9.791501007412418,5780.0
2006-11-22,9.943307266177555,9.943307266177555,9.48788833647918,9.48788833647918,15100.0
2006-11-23,9.525840034598785,9.563791732718384,9.411984940239972,9.48788833647918,14480.0
2006-11-24,9.487888768376411,10.057162094479,9.411985368682014,10.057162094479,14240.0
2006-11-27,9.525843251395852,9.67764937126948,9.449939829524697,9.601745949398326,11120.0
2006-11-28,9.411985088654538,9.753549653248555,9.298130716368828,9.677646255812451,4540.0
2006-11-29,9.411984214972808,9.56379099575332,9.411984214972808,9.411984214972808,59500.0
2006-11-30,9.411984214972808,9.487887605363063,9.411984214972808,9.411984214972808,21500.0
2006-12-01,9.411984940239972,9.48788833647918,9.411984940239972,9.48788833647918,4040.0
2006-12-04,9.411984901260531,9.487888297185384,9.10837276529797,9.26017883327925,897160.0
2006-12-05,9.260178871629996,9.829452171818742,9.222227173510388,9.48788833647918,6060.0
2006-12-06,9.563791883526743,9.677646255812451,9.563791883526743,9.677646255812451,4340.0
2006-12-07,9.525838678098625,9.525838678098625,8.766807719267948,9.374032631106154,5720.0
2006-12-08,9.10837276529797,9.487888297185384,9.10837276529797,9.26017883327925,5960.0
2006-12-11,9.146323236913403,9.298129284540396,8.956565496412578,9.108371544039572,5840.0
2006-12-12,8.918615036290428,9.48788833647918,8.918615036290428,9.48788833647918,6460.0
2006-12-13,9.298131253873663,9.487889034564962,9.298131253873663,9.33608295478562,37700.0
2006-12-14,9.14632517409432,9.33608295478562,9.14632517409432,9.33608295478562,2160.0
2006-12-15,9.108373587838988,9.33608307230866,9.108373587838988,9.298131370918965,121380.0
2006-12-18,9.10837238530019,9.298130143327276,9.10837238530019,9.146324081679287,23460.0
2006-12-19,9.032470415269335,9.29813160789959,8.994519436780887,9.222228203185658,12840.0
2006-12-20,9.29812825988308,9.82944972995989,9.184273917676707,9.82944972995989,41900.0
2006-12-21,9.487888629947811,10.057161947744682,9.487888629947811,9.867404175145724,26800.0
2006-12-22,10.09511082693242,10.171013480447249,9.487885979472528,9.82944972995989,16500.0
2006-12-27,9.791500294736636,10.436676979372482,9.75354932117911,10.436676979372482,2200.0
2006-12-28,9.90535601895867,10.436677645214054,9.90535601895867,10.057162094479,8360.0
2006-12-29,10.057161452849847,10.588483045207854,10.057161452849847,10.436676979372482,3260.0
2007-01-02,10.436676979372482,10.588483045207854,10.436676979372482,10.436676979372482,3200.0
2007-01-03,10.62643526554155,10.62643526554155,9.867404175145724,9.867404175145724,13460.0
2007-01-04,9.867404457745147,10.436677791845833,9.867404457745147,10.246920013812272,1260.0
2007-01-05,9.86740440778895,9.905356107977218,9.677646630716088,9.791501007412418,4600.0
2007-01-08,9.525840468223612,10.208968169999329,9.525840468223612,10.057162094479,10680.0
2007-01-09,10.55053150273906,10.62643489870576,10.057161600560809,10.62643489870576,45200.0
2007-01-10,10.43667691008942,11.005950196094302,10.43667691008942,10.702338066439069,5580.0
2007-01-11,10.77824325472261,11.08185617917042,10.77824325472261,10.968001061051767,4820.0
2007-01-12,11.119807152234763,11.30956495840852,11.005952758077944,11.1957105642517,7260.0
2007-01-15,11.764983122071312,11.764983122071312,11.119806338732891,11.61317703301184,11640.0
2007-01-16,11.537270200767455,12.220398484495488,11.537270200767455,11.992689056586142,52160.0
2007-01-17,12.144496007390218,12.561962478549564,11.764980507159278,11.764980507159278,32920.0
2007-01-18,12.144494605591072,12.144494605591072,11.537269730537862,11.651124801786253,12080.0
2007-01-19,11.954738257274748,12.106544312593453,11.764980507159278,11.764980507159278,7000.0
2007-01-22,11.764981304576098,11.764981304576098,11.537271844229972,11.575223541599064,4940.0
2007-01-23,11.764979149166352,12.106542915174945,11.651124801786253,11.651124801786253,11420.0
2007-01-24,11.764979842115332,11.916785888852836,11.575222102726377,11.916785888852836,20080.0
2007-01-25,11.91678673115858,11.954738426492549,11.80293236902505,11.954738426492549,820.0
2007-01-26,11.954739673734244,12.334255218932157,11.954739673734244,12.334255218932157,6160.0
2007-01-29,12.258349746805925,12.334253132553586,11.764979911051112,12.14449539205276,4300.0
2007-01-30,12.144496007390218,12.144496007390218,11.764980507159278,11.764980507159278,2620.0
2007-01-31,11.76498067369108,11.954738426492549,11.76498067369108,11.954738426492549,4140.0
2007-02-01,12.068592006305098,12.334253132553586,11.992689344425768,12.14449539205276,12040.0
2007-02-02,12.18244709453195,12.29630290387674,12.106544428082715,12.220399513559132,5360.0
2007-02-05,12.106545831423585,12.296304329213632,12.068594131865574,12.068594131865574,7640.0
2007-02-06,12.068595922149122,12.144499332524832,11.840887138759136,11.878838120078424,3200.0
2007-02-07,11.802932201956043,11.954738257274748,11.764980507159278,11.764980507159278,38540.0
2007-02-08,11.95473758150429,11.95473758150429,11.764979842115332,11.916785888852836,5500.0
2007-02-09,11.76498312969856,11.840886536211768,11.76498312969856,11.840886536211768,1080.0
2007-02-12,11.840884064359017,12.068592788626075,11.76498067369108,11.954738426492549,27840.0
2007-02-13,11.764980507159278,11.954738257274748,11.764980507159278,11.764980507159278,24020.0
2007-02-14,11.764979842115332,11.916785888852836,11.764979842115332,11.916785888852836,1680.0
2007-02-15,11.840886536211768,11.916789218856447,11.651128743797274,11.840886536211768,45280.0
2007-02-16,11.727031418839312,11.840886528535314,11.46137094395237,11.61317703301184,4080.0
2007-02-19,11.461369399615904,11.499320373865752,11.461369399615904,11.499320373865752,9340.0
2007-02-20,11.005950167837904,11.347513993790225,11.005950167837904,11.119804535199208,4060.0
2007-02-21,11.081856043312625,11.461371651318284,11.005952632164062,11.461371651318284,43960.0
2007-02-22,11.727028812362509,11.954738257274748,11.65112614663734,11.764980507159278,9540.0
2007-02-23,11.87883567281495,11.87883567281495,11.34751408125294,11.575223541599064,98880.0
2007-02-26,11.347512974824085,11.613174106636254,11.19570692401785,11.385464668492729,2340.0
2007-02-27,11.233661076237356,11.271612778211948,11.233661076237356,11.271612778211948,3660.0
2007-02-28,11.233664466898588,11.537276726597714,11.233664466898588,11.537276726597714,27580.0
2007-03-01,11.385465778622027,11.575223541599064,11.385465778622027,11.575223541599064,2780.0
2007-03-02,11.499320373865752,11.537272071984038,11.499320373865752,11.499320373865752,4180.0
2007-03-05,11.385464306716742,11.385464306716742,10.96799713736346,11.005948829826185,32960.0
2007-03-06,11.005950355070526,11.005950355070526,10.89209598577234,10.89209598577234,84420.0
2007-03-07,11.005950056168258,11.195707815757364,11.005950056168258,11.157756119065862,19940.0
2007-03-08,10.892095952469909,11.30956245453248,10.892095952469909,11.30956245453248,3600.0
2007-03-09,10.816190362472671,10.930044708319812,10.816190362472671,10.930044708319812,2340.0
2007-03-12,10.892094822405385,11.423416362161374,10.892094822405385,11.385464668492729,3480.0
2007-03-13,11.005952758077944,11.38546837042546,11.005952758077944,11.1957105642517,2260.0
2007-03-14,11.005949179542972,11.385464668492729,10.967997485874326,11.385464668492729,2760.0
2007-03-15,10.892093742282952,10.967996398224953,10.892093742282952,10.930044708319812,380.0
2007-03-16,10.854146657912654,11.1957105642517,10.474631045565138,11.1957105642517,37080.0
2007-03-19,11.1957105642517,11.764983982772971,10.930049346061006,11.1957105642517,31020.0
2007-03-20,11.081853902418237,11.80293327355053,11.081853902418237,11.727029877065682,10960.0
2007-03-21,11.575221420953987,11.840882529998613,11.537269730537862,11.651124801786253,5320.0
2007-03-22,11.764981304576098,11.764981304576098,11.385465778622027,11.575223541599064,13200.0
2007-03-23,11.081852566880263,11.537270719298965,11.081852566880263,11.385464668492729,9360.0
2007-03-26,11.916789211130784,11.916789211130784,11.499321923315838,11.61317703301184,29240.0
2007-03-27,11.461371651318284,11.61317774974683,11.461371651318284,11.461371651318284,5700.0
2007-03-28,11.42341770149762,11.575223770102324,11.42341770149762,11.499320373865752,1240.0
2007-03-29,11.49932501316814,11.537276726597714,11.38547059674815,11.537276726597714,1620.0
2007-03-30,11.575223770102324,11.575223770102324,11.195708236656348,11.499320373865752,7620.0
2007-04-02,11.3854657356249,11.3854657356249,11.081853605555605,11.347514038399137,3480.0
2007-04-03,10.854144895796308,10.854144895796308,9.298130993008884,10.057162094479,48920.0
2007-04-04,9.90535755196061,9.90535755196061,9.56379364821064,9.715599747225228,24680.0
2007-04-05,9.67764657007688,10.284871597678924,9.67764657007688,10.284871597678924,25840.0
2007-04-09,10.284871138991836,10.778241044739062,9.981258276797178,10.360773811639175,4280.0
2007-04-10,10.360773515741403,10.740289039744658,10.322822542435816,10.702338066439069,69020.0
2007-04-11,10.702338294672456,10.778240966770726,10.588483200722406,10.62643489870576,11600.0
2007-04-12,10.62643489870576,10.816192664754077,10.512580528624142,10.62643489870576,7440.0
2007-04-13,10.702338221029745,11.005950355070526,10.702338221029745,10.89209598577234,9740.0
2007-04-16,11.005948344388838,11.195706074464503,10.626432884237497,10.664384575026292,33260.0
2007-04-17,10.512580456287148,11.19570811981312,10.512580456287148,10.89209598577234,239880.0
2007-04-18,10.816191091380905,11.005948829826185,10.816191091380905,11.005948829826185,780.0
2007-04-19,10.816192590327931,10.967998657348325,10.474628758564943,10.89209598577234,2480.0
2007-04-20,10.816190362472671,11.00594808813009,10.816190362472671,10.930044708319812,3000.0
2007-04-23,10.664386747822698,10.892096215081418,10.436677280563975,10.816192818039031,11020.0
2007-04-24,10.474628758564943,10.89209598577234,10.474628758564943,10.89209598577234,2860.0
2007-04-25,10.778240599887646,11.157756119065862,10.664386233681546,11.157756119065862,26060.0
2007-04-26,10.626435049301502,11.119804958471695,10.626435049301502,10.816192818039031,4020.0
2007-04-27,10.892096215081418,11.119804958471695,10.664386747822698,10.816192818039031,1620.0
2007-04-30,10.816192818039031,11.119804958471695,10.816192818039031,10.816192818039031,11060.0
2007-05-01,10.664386369265058,10.816192434092674,10.474628607263432,10.702338066439069,43080.0
2007-05-02,10.626435049301502,10.816192818039031,10.47462897908517,10.816192818039031,121140.0
2007-05-03,10.816192818039031,11.043902285297753,10.816192818039031,10.816192818039031,9520.0
2007-05-04,10.854144131266686,11.005950196094302,10.702338066439069,10.702338066439069,5220.0
2007-05-07,10.626434167946355,10.702337558693326,10.474628110320795,10.550530777199388,2720.0
2007-05-08,10.436676979372482,10.436676979372482,10.284870913537114,10.436676979372482,7720.0
2007-05-09,10.436677791845833,10.436677791845833,10.09511393615912,10.246920013812272,22040.0
2007-05-10,10.171015821259273,10.436676979372482,10.057161452849847,10.436676979372482,9680.0
2007-05-11,10.360774391085018,10.398726091465424,10.09511393615912,10.246920013812272,4320.0
2007-05-14,10.436676979372482,10.778240808469173,10.322822610963064,10.436676979372482,43600.0
2007-05-15,10.474629345061254,10.474629345061254,10.057162094479,10.057162094479,193460.0
2007-05-16,9.905356107977218,10.436677739007544,9.791501007412418,9.791501007412418,3920.0
2007-05-17,9.86740440778895,9.943307808165486,9.601743230339553,9.791501007412418,14000.0
2007-05-18,9.677646630716088,9.943307808165486,9.677646630716088,9.791501007412418,4360.0
2007-05-22,9.867404175145724,9.867404175145724,9.715598101840252,9.867404175145724,8220.0
2007-05-23,9.753547703543113,10.057159784859472,9.60174093901663,9.943305435332912,109520.0
2007-05-24,9.867404457745147,10.816193347912954,9.715598380091995,10.246920013812272,22160.0
2007-05-25,10.39872634927889,10.39872634927889,9.943308105028342,10.39872634927889,3360.0
2007-05-28,9.905354356115655,9.981257019199568,9.905354356115655,9.981257019199568,140.0
2007-05-29,9.905353744201292,9.943305435332912,9.677644321279873,9.943305435332912,3520.0
2007-05-30,9.867406095704984,9.867406095704984,9.639696579491918,9.639696579491918,2180.0
2007-05-31,9.639694703253287,9.867404175145724,9.601743003959804,9.867404175145724,35060.0
2007-06-01,9.791498041268348,9.867401418651426,9.75354707644506,9.82944972995989,2780.0
2007-06-04,9.715598101840252,9.867404175145724,9.677646402546769,9.867404175145724,20660.0
2007-06-05,9.753549653248555,9.867404025534263,9.677646255812451,9.677646255812451,5800.0
2007-06-06,9.60174285837635,9.677646255812451,9.260179017650774,9.677646255812451,14100.0
2007-06-07,9.374036080467176,9.829454389024708,9.374036080467176,9.639696579491918,3760.0
2007-06-08,9.601743230339553,9.943307808165486,9.52584055383149,9.791501007412418,3600.0
2007-06-11,9.753549653248555,9.867404025534263,9.449936787372586,9.677646255812451,17600.0
2007-06-12,9.715598330904356,10.057162184861816,9.715598330904356,9.791501007412418,3460.0
2007-06-13,9.9433092576814,9.9433092576814,9.715599747225228,9.715599747225228,7160.0
2007-06-14,9.677644919127228,9.981257019199568,9.525838869091055,9.981257019199568,3540.0
2007-06-15,9.75354994343834,10.171016470152129,9.71559824359114,10.057162094479,6880.0
2007-06-18,9.905355532495838,10.62643489870576,9.791500438545787,10.62643489870576,5220.0
2007-06-19,10.057161079520837,10.626434348172962,10.057161079520837,10.32282222777252,6980.0
2007-06-20,10.322825663359309,10.626437884806322,10.322825663359309,10.588486176158288,5240.0
2007-06-21,10.62643467209105,10.778240736918669,10.322822542435816,10.702338066439069,3540.0
2007-06-22,10.398726612849694,10.778242187945438,10.322823932151652,10.778242187945438,5860.0
2007-06-25,10.626432884237497,11.005948344388838,10.626432884237497,10.664384575026292,6960.0
2007-06-26,10.664386747822698,10.967998888255362,10.664386747822698,10.816192818039031,5480.0
2007-06-27,10.81619570417786,10.81619570417786,10.474631774082814,10.588486176158288,4080.0
2007-06-28,10.74028869653266,10.816192088455145,10.322822212564194,10.74028869653266,6320.0
2007-06-29,10.398727299708098,11.005952404743525,10.398727299708098,10.854146309451806,14400.0
2007-07-03,10.892096215081418,10.892096215081418,10.512580677606364,10.816192818039031,12620.0
2007-07-04,10.436677280563975,10.816192818039031,10.436677280563975,10.816192818039031,2040.0
2007-07-05,10.474628830640787,10.778240966770726,10.398725434674091,10.62643489870576,5440.0
2007-07-06,10.474628830640787,10.740289268787375,10.474628830640787,10.62643489870576,2840.0
2007-07-09,10.626436102680843,10.778242187945438,10.626436102680843,10.778242187945438,16280.0
2007-07-10,10.7782403924939,10.816192088455145,10.512579968502004,10.74028869653266,14180.0
2007-07-11,10.626435049301502,10.816192818039031,10.512580677606364,10.816192818039031,14220.0
2007-07-12,10.626435049301502,10.816192818039031,10.47462897908517,10.816192818039031,2560.0
2007-07-13,10.436676979372482,10.436676979372482,10.36077358452059,10.436676979372482,2540.0
2007-07-16,10.47463142455832,10.47463142455832,10.436679717176684,10.47463142455832,1380.0
2007-07-17,10.588482472572874,10.702337558693326,10.436676414947314,10.550530777199388,6880.0
2007-07-18,10.6264347426338,10.6264347426338,10.436676979372482,10.436676979372482,2860.0
2007-07-19,10.322822762575823,10.664386596689107,10.322822762575823,10.62643489870576,4420.0
2007-07-20,10.62643489870576,10.62643489870576,10.322822762575823,10.62643489870576,2180.0
2007-07-23,10.47462828797274,10.778240408373184,10.284870531755368,10.32282222777252,11460.0
2007-07-24,10.28487171419268,10.360774391085018,10.133065636539529,10.246920013812272,6000.0
2007-07-25,10.05716223577871,10.246920013812272,10.05716223577871,10.246920013812272,7020.0
2007-07-26,10.05716223577871,10.246920013812272,10.05716223577871,10.246920013812272,12340.0
2007-07-27,10.1710158923059,10.1710158923059,10.1710158923059,10.1710158923059,2200.0
2007-07-30,10.019209166961687,10.057160862158604,9.829451414845488,9.90535480523932,4480.0
2007-07-31,9.715596012411492,10.019208093727856,9.56378997175331,9.943305435332912,28500.0
2007-08-01,9.791500024650343,9.82945172102944,9.10837238530019,9.146324081679287,28560.0
2007-08-02,9.184277224697205,9.487889395815907,9.184277224697205,9.222228203185658,6140.0
2007-08-03,9.298131370918965,9.487889153998944,9.298131370918965,9.298131370918965,2700.0
2007-08-07,9.184276483336866,9.867404175145724,9.184276483336866,9.867404175145724,28560.0
2007-08-08,9.48788833647918,10.133065032907137,9.48788833647918,9.48788833647918,3180.0
2007-08-09,9.298131370918965,9.298131370918965,9.108373587838988,9.298131370918965,22100.0
2007-08-10,9.108371327826996,9.487886799819783,9.108371327826996,9.18427471177288,13360.0
2007-08-13,9.487889395815907,10.133066164278796,9.222228203185658,9.222228203185658,6780.0
2007-08-14,9.48788833647918,9.48788833647918,9.48788833647918,9.48788833647918,3020.0
2007-08-15,9.146323236913403,9.146323236913403,8.19753453440928,9.108371544039572,7760.0
2007-08-16,8.539096388651313,8.539096388651313,8.00777498035331,8.159580993600143,18200.0
2007-08-17,8.311388909315285,8.918613825163945,8.19753455428606,8.425243988212848,22480.0
2007-08-20,8.842713570940148,8.842713570940148,8.349343559258664,8.387295265665376,40840.0
2007-08-21,8.539101367423633,8.539101367423633,8.387295265665376,8.387295265665376,9500.0
2007-08-22,8.425245382869377,8.99451869998573,8.34934198437315,8.99451869998573,19640.0
2007-08-23,8.65295096148013,8.65295096148013,8.615,8.615,300.0
2007-08-24,8.539098343242074,8.72885608420301,8.34934060228114,8.425243988212848,5360.0
2007-08-27,8.425243245951117,8.425243245951117,8.349339866706478,8.349339866706478,36140.0
2007-08-28,8.349341338527896,8.349341338527896,7.969825823140264,8.007777519452707,51580.0
2007-08-29,8.349339866706478,8.539097590949806,8.349339866706478,8.349339866706478,2560.0
2007-08-30,8.273439432755005,8.273439432755005,8.083681640959078,8.083681640959078,20460.0
2007-08-31,8.425245757229343,8.880663996837006,8.235487976425697,8.235487976425697,1080.0
2007-09-04,8.539098739812811,8.539098739812811,8.42524437949599,8.539098739812811,17620.0
2007-09-05,8.349341152226689,8.728856659146086,8.349341152226689,8.728856659146086,9300.0
2007-09-06,8.994517803537015,9.10837216606548,8.577050601152004,8.728856659146086,42360.0
2007-09-07,8.728857754970454,8.918615532252419,8.728857754970454,8.918615532252419,560.0
2007-09-10,8.728857529117382,9.108373073861618,8.728857529117382,8.99451869998573,22080.0
2007-09-11,9.108371544039572,9.108371544039572,9.108371544039572,9.108371544039572,4820.0
2007-09-12,8.918614999354263,9.26017883327925,8.918614999354263,9.26017883327925,130360.0
2007-09-13,9.108371544039572,9.260177591666562,9.108371544039572,9.108371544039572,15280.0
2007-09-14,9.108371544039572,9.108371544039572,8.387292274910106,9.108371544039572,6400.0
2007-09-17,8.501149661016921,9.10837479191854,8.387295265665376,8.387295265665376,2060.0
2007-09-18,8.918615649113134,8.918615649113134,8.539100089576404,8.880663948385765,2640.0
2007-09-19,8.577050659247533,8.91861447301485,8.463195572079503,8.463195572079503,5640.0
2007-09-20,8.463196688121666,8.918615649113134,8.463196688121666,8.880663948385765,3680.0
2007-09-21,8.728856489586429,8.728856489586429,8.539098739812811,8.539098739812811,39600.0
2007-09-24,8.728856489586429,8.728856489586429,8.539098739812811,8.539098739812811,2280.0
2007-09-25,8.425,8.92,8.2,8.88,12315.6
2007-09-26,8.54,8.73,8.385,8.615,1246.0
2007-09-27,8.54,8.88,8.54,8.805,2893.2
2007-09-28,9.035,9.26,8.845,9.07,43865.0
2007-10-01,9.07,9.26,8.995,9.11,6168.0
2007-10-02,9.07,9.3,9.035,9.22,9504.0
2007-10-03,9.22,9.22,9.22,9.22,200.0
2007-10-04,9.145,9.145,9.035,9.035,14332.6
2007-10-05,8.995,9.11,8.995,9.11,7390.4
2007-10-09,9.11,9.11,9.035,9.07,16620.0
2007-10-10,8.995,9.26,8.69,8.69,13878.2
2007-10-11,8.5,8.54,8.16,8.465,7762.0
2007-10-12,8.465,8.465,8.085,8.35,33982.4
2007-10-15,8.69,8.69,8.2,8.235,20658.4
2007-10-16,8.16,8.35,8.16,8.31,4829.0
2007-10-17,8.31,8.31,8.2,8.235,3810.0
2007-10-18,8.16,8.16,8.01,8.01,6989.6
2007-10-19,8.16,8.35,8.01,8.2,10940.0
2007-10-22,7.97,8.12,7.97,8.085,12520.0
2007-10-23,8.01,8.085,7.665,8.085,17346.8
2007-10-24,7.97,8.045,7.82,7.82,14644.0
2007-10-25,7.97,8.045,7.97,8.01,4045.4
2007-10-26,8.01,8.385,8.01,8.275,4794.2
2007-10-29,8.16,8.35,8.16,8.275,9318.8
2007-10-30,8.16,8.385,7.82,7.82,5494.0
2007-10-31,7.74,7.82,7.59,7.82,16792.6
2007-11-01,7.55,7.97,7.55,7.895,9011.8
2007-11-02,7.895,7.895,7.285,7.59,16519.8
2007-11-05,6.83,7.21,6.83,6.945,10347.6
2007-11-06,7.325,7.325,6.755,6.985,10312.2
2007-11-07,6.985,6.985,6.68,6.83,9549.6
2007-11-08,7.175,7.175,6.15,6.45,15575.4
2007-11-09,6.45,6.45,6.11,6.375,16811.4
2007-11-12,6.565,6.565,5.885,5.885,23754.2
2007-11-13,5.845,5.995,5.505,5.54,36120.4
2007-11-14,5.655,5.655,5.125,5.16,79855.4
2007-11-15,5.235,5.315,4.895,5.125,75525.0
2007-11-16,5.05,5.695,5.01,5.39,61210.2
2007-11-19,5.615,5.615,5.16,5.235,39200.0
2007-11-20,5.235,5.275,5.05,5.125,10240.0
2007-11-21,5.125,5.125,4.59,4.935,68533.8
2007-11-22,5.465,5.465,4.86,4.935,29657.6
2007-11-23,4.97,5.01,4.745,5.01,59693.2
2007-11-26,4.78,4.78,3.835,4.06,250227.0
2007-11-27,4.06,4.48,3.985,4.365,38952.2
2007-11-28,4.365,4.365,4.135,4.215,23707.0
2007-11-29,4.365,4.4,4.175,4.365,105544.6
2007-11-30,4.325,4.555,4.29,4.365,144851.4
2007-12-03,4.555,4.97,4.4,4.63,19170.2
2007-12-04,4.935,4.935,4.555,4.82,14892.4
2007-12-05,4.82,6.07,4.82,5.125,29738.4
2007-12-06,5.125,5.315,4.67,4.895,18708.0
2007-12-07,4.86,4.86,4.555,4.63,36340.0
2007-12-10,4.67,4.67,4.4,4.515,21225.6
2007-12-11,4.555,4.935,4.44,4.78,30350.2
2007-12-12,4.895,4.895,4.67,4.745,20242.4
2007-12-13,4.895,4.895,4.59,4.67,38565.0
2007-12-14,4.82,4.82,4.515,4.555,13980.6
2007-12-17,4.48,4.515,4.215,4.29,80126.6
2007-12-18,4.25,4.365,4.215,4.215,34583.2
2007-12-19,4.175,4.365,4.175,4.175,11016.8
2007-12-20,4.365,5.315,4.365,4.86,254648.6
2007-12-21,4.86,5.01,4.745,5.01,73050.4
2007-12-24,5.125,5.125,4.745,5.05,7430.6
2007-12-27,5.085,5.39,5.05,5.05,3234.6
2007-12-28,5.125,5.2,5.05,5.085,9712.8
2007-12-31,5.05,5.125,4.78,5.125,23440.0
2008-01-02,5.2,5.465,4.935,5.425,2900.0
2008-01-03,5.235,5.615,5.235,5.39,5697.8
2008-01-04,5.39,5.615,5.085,5.2,3618.2
2008-01-07,5.315,5.315,5.01,5.01,4968.0
2008-01-08,5.235,5.235,4.935,5.125,3680.0
2008-01-09,4.97,5.425,4.935,5.425,35273.4
2008-01-10,5.39,5.39,5.125,5.315,3254.0
2008-01-11,5.085,5.315,5.085,5.125,5539.0
2008-01-14,5.16,5.54,5.16,5.505,2301.0
2008-01-15,5.505,5.54,5.315,5.315,6071.2
2008-01-16,5.235,5.235,4.895,4.895,11170.0
2008-01-17,4.78,4.935,4.745,4.78,5210.0
2008-01-18,4.705,4.935,3.985,4.67,7137.2
2008-01-21,4.555,4.67,4.4,4.515,23760.0
2008-01-22,4.555,4.555,4.365,4.4,2410.0
2008-01-23,4.365,4.48,4.25,4.44,7966.6
2008-01-24,4.365,4.745,4.365,4.48,14460.0
2008-01-25,4.325,4.63,4.29,4.63,2049.0
2008-01-28,4.555,4.745,4.365,4.555,3420.0
2008-01-29,4.745,5.465,4.555,4.86,33308.4
2008-01-30,5.235,5.235,4.745,4.86,1429.2
2008-01-31,4.745,4.86,4.63,4.82,23620.0
2008-02-01,4.895,4.935,4.745,4.82,6660.0
2008-02-04,4.4,4.82,4.4,4.63,5826.2
2008-02-05,4.555,4.745,4.555,4.745,5000.0
2008-02-06,4.745,5.085,4.745,4.97,3040.0
2008-02-07,4.78,5.05,4.515,4.78,6853.0
2008-02-08,4.935,4.935,4.745,4.895,580.0
2008-02-11,4.67,5.125,4.555,4.705,1600.0
2008-02-12,4.745,5.125,4.745,5.125,3780.0
2008-02-13,4.82,5.315,4.82,5.315,5620.0
2008-02-14,5.01,5.425,4.97,5.315,2139.8
2008-02-15,5.05,5.315,4.97,5.315,4712.4
2008-02-19,5.425,5.425,5.125,5.315,5728.4
2008-02-20,5.315,5.315,5.125,5.315,3320.6
2008-02-21,5.125,5.315,4.97,5.2,3254.0
2008-02-22,4.97,5.275,4.78,5.275,14080.4
2008-02-25,5.01,5.01,5.01,5.01,40.0
2008-02-26,4.935,5.315,4.86,5.275,3659.2
2008-02-27,5.125,5.16,4.97,4.97,1621.6
2008-02-28,4.97,5.315,4.82,4.82,12690.8
2008-02-29,4.935,4.935,4.63,4.82,3700.0
2008-03-03,4.745,4.745,4.67,4.745,2880.4
2008-03-04,4.705,4.935,4.555,4.555,1731.0
2008-03-05,4.895,4.895,4.59,4.63,2229.0
2008-03-06,4.63,4.63,4.555,4.59,2921.8
2008-03-07,4.555,4.555,4.25,4.555,1852.0
2008-03-10,4.555,4.935,4.365,4.935,2315.0
2008-03-11,4.745,4.745,4.48,4.555,3474.6
2008-03-12,4.365,4.555,4.29,4.29,3648.4
2008-03-13,4.555,4.555,4.29,4.29,1560.2
2008-03-14,4.745,5.085,4.63,4.63,820.0
2008-03-17,4.555,4.63,4.325,4.555,2570.0
2008-03-18,4.705,4.745,4.705,4.745,2042.2
2008-03-19,4.86,4.86,4.48,4.67,1000.0
2008-03-20,4.4,4.555,4.25,4.25,5640.0
2008-03-24,4.365,4.365,3.985,4.365,9327.0
2008-03-25,4.365,4.895,4.365,4.895,15488.8
2008-03-26,4.82,4.82,4.555,4.67,1780.0
2008-03-27,4.555,4.555,4.365,4.4,11413.6
2008-03-28,4.44,4.67,4.4,4.67,5750.0
2008-03-31,4.4,4.48,4.365,4.365,1045.6
2008-04-01,4.175,4.365,3.455,3.53,36660.8
2008-04-02,3.415,3.49,2.465,3.415,303663.4
2008-04-03,3.455,3.72,3.19,3.72,70320.2
2008-04-04,3.795,3.795,3.53,3.68,46700.0
2008-04-07,3.72,3.945,3.645,3.645,3740.0
2008-04-08,3.605,3.605,3.455,3.455,15475.0
2008-04-09,3.455,3.455,3.38,3.415,12082.4
2008-04-10,3.3,3.455,3.3,3.3,41361.4
2008-04-11,3.455,3.455,3.38,3.38,7770.0
2008-04-14,3.415,3.415,3.415,3.415,33.0
2008-04-15,3.38,3.415,3.38,3.38,2479.8
2008-04-16,3.38,3.68,3.38,3.49,6574.2
2008-04-17,3.57,3.57,3.38,3.38,3773.0
2008-04-18,3.415,3.455,3.225,3.225,11308.0
2008-04-21,3.57,3.57,3.225,3.415,1860.0
2008-04-22,3.415,3.605,3.11,3.57,13106.0
2008-04-23,3.72,3.755,3.415,3.72,12487.0
2008-04-24,3.795,3.91,3.57,3.91,28360.0
2008-04-25,3.945,4.135,3.645,3.755,11800.6
2008-04-28,3.795,4.06,3.605,3.795,9820.0
2008-04-29,3.835,3.835,3.415,3.795,30732.2
2008-04-30,3.755,3.795,3.605,3.605,9920.0
2008-05-01,3.87,4.215,3.87,3.87,9850.2
2008-05-02,3.87,3.87,3.835,3.835,920.2
2008-05-05,4.135,4.135,3.835,3.945,1700.0
2008-05-06,3.795,3.835,3.755,3.755,3535.2
2008-05-07,3.72,3.835,3.605,3.835,3881.2
2008-05-08,3.605,3.87,3.455,3.49,16230.2
2008-05-09,3.755,3.795,3.53,3.57,6130.0
2008-05-12,3.985,4.365,3.91,3.91,14628.0
2008-05-13,4.1,4.555,3.985,4.555,29550.0
2008-05-14,4.86,4.86,4.325,4.48,10768.0
2008-05-15,4.555,4.59,4.365,4.515,50248.6
2008-05-16,4.59,4.67,4.515,4.59,10500.0
2008-05-20,4.555,4.895,4.365,4.895,22565.6
2008-05-21,5.2,5.2,4.44,4.44,10180.0
2008-05-22,4.25,4.555,4.25,4.48,8812.0
2008-05-23,4.48,4.48,4.06,4.175,7160.0
2008-05-27,3.87,4.025,3.805,3.84,10214.0
2008-05-28,3.88,3.91,3.81,3.91,3000.0
2008-05-29,3.945,3.945,3.945,3.945,2500.0
2008-06-02,3.91,3.91,3.87,3.91,3840.0
2008-06-03,3.87,3.87,3.82,3.87,2039.0
2008-06-04,3.81,3.945,3.81,3.945,11364.0
2008-06-05,3.94,3.945,3.84,3.945,7143.0
2008-06-06,3.945,3.945,3.81,3.87,7337.0
2008-06-09,3.795,3.91,3.735,3.91,7540.0
2008-06-10,3.84,3.945,3.84,3.945,12591.0
2008-06-11,3.945,3.945,3.84,3.945,3944.0
2008-06-12,3.84,3.945,3.84,3.84,5300.0
2008-06-13,3.84,3.855,3.84,3.855,2403.0
2008-06-16,3.835,3.91,3.835,3.84,1568.0
2008-06-17,3.835,3.94,3.835,3.94,37086.0
2008-06-18,3.88,3.88,3.84,3.84,36328.0
2008-06-19,3.835,3.835,3.835,3.835,60.0
2008-06-20,3.835,3.84,3.805,3.84,2994.0
2008-06-23,3.835,3.87,3.835,3.835,11610.0
2008-06-24,3.805,3.81,3.805,3.81,84.0
2008-06-25,3.805,3.805,3.805,3.805,4400.0
2008-06-26,3.805,3.805,3.805,3.805,14900.0
2008-06-27,3.805,3.805,3.805,3.805,2897.0
2008-06-30,3.805,3.805,3.805,3.805,700.0
2008-07-02,3.795,3.87,3.795,3.805,18925.0
2008-07-03,3.805,3.91,3.795,3.91,23340.0
2008-07-04,3.91,4.06,3.91,4.06,8689.0
2008-07-07,4.085,4.175,3.945,4.025,61398.0
2008-07-08,3.87,4.025,3.81,3.945,8107.0
2008-07-09,3.87,3.87,3.835,3.87,254.0
2008-07-10,4.025,4.025,3.81,3.91,21560.0
2008-07-11,3.85,3.91,3.795,3.91,32455.0
2008-07-14,3.735,3.765,3.735,3.755,6220.0
2008-07-15,3.755,3.755,3.72,3.72,10434.0
2008-07-16,3.795,3.795,3.72,3.755,19415.0
2008-07-17,3.835,3.835,3.72,3.72,6600.0
2008-07-18,3.72,3.795,3.695,3.755,24700.0
2008-07-21,3.72,3.865,3.72,3.795,6600.0
2008-07-22,3.68,3.68,3.68,3.68,13020.0
2008-07-23,3.795,3.795,3.65,3.71,628.0
2008-07-24,3.755,3.755,3.645,3.68,5459.0
2008-07-25,3.645,3.66,3.575,3.605,18263.0
2008-07-28,3.585,3.585,3.34,3.34,35700.0
2008-07-29,3.415,3.63,3.345,3.415,9012.0
2008-07-30,3.415,3.645,3.415,3.49,6784.0
2008-07-31,3.605,3.605,3.53,3.53,1200.0
2008-08-01,3.56,3.56,3.47,3.47,4040.0
2008-08-05,3.345,3.645,3.345,3.415,107100.0
2008-08-06,3.415,3.46,3.34,3.38,9100.0
2008-08-07,3.415,3.415,3.325,3.34,7800.0
2008-08-08,3.27,3.34,3.265,3.34,4849.0
2008-08-11,3.265,3.415,3.265,3.3,1717.0
2008-08-12,3.57,3.57,3.11,3.425,11188.0
2008-08-13,3.57,3.975,3.225,3.3,1866.0
2008-08-14,3.225,3.44,3.225,3.24,648.0
2008-08-15,3.295,3.395,3.295,3.395,5749.0
2008-08-18,3.09,3.34,3.09,3.19,9800.0
2008-08-19,3.135,3.135,3.135,3.135,843.0
2008-08-20,3.15,3.225,3.15,3.225,2656.0
2008-08-21,3.175,3.225,3.15,3.15,19094.0
2008-08-22,3.15,3.165,3.125,3.125,14177.0
2008-08-25,3.125,3.125,3.125,3.125,400.0
2008-08-26,3.225,3.225,3.15,3.15,400.0
2008-08-27,3.15,3.15,3.15,3.15,1200.0
2008-08-28,3.15,3.19,3.135,3.19,23770.0
2008-08-29,3.175,3.19,3.175,3.175,1500.0
2008-09-02,3.315,3.315,3.16,3.225,8130.0
2008-09-03,3.15,3.19,3.095,3.11,4837.0
2008-09-04,3.21,3.21,2.885,3.0,8299.0
2008-09-05,3.035,3.035,2.845,2.92,57640.0
2008-09-08,3.035,3.035,2.96,3.015,3200.0
2008-09-09,3.0,3.0,2.92,2.96,14720.0
2008-09-10,2.89,3.105,2.89,2.96,79904.0
2008-09-11,3.065,3.065,2.92,2.985,29804.0
2008-09-12,2.89,3.065,2.885,3.06,97580.0
2008-09-15,3.06,3.06,2.9,2.9,9584.0
2008-09-16,2.885,2.89,2.885,2.89,512.0
2008-09-17,2.885,2.96,2.58,2.735,18160.0
2008-09-18,2.655,2.655,2.56,2.655,34652.0
2008-09-19,2.735,2.735,2.505,2.62,1738.0
2008-09-22,2.68,2.685,2.59,2.685,23307.0
2008-09-23,2.685,2.725,2.685,2.725,18334.0
2008-09-24,2.625,2.695,2.625,2.695,6695.0
2008-09-25,2.62,2.62,2.62,2.62,9000.0
2008-09-26,2.505,2.505,2.505,2.505,120.0
2008-09-29,2.505,2.505,2.505,2.505,210.0
2008-09-30,2.43,2.43,2.285,2.355,11466.0
2008-10-01,2.275,2.39,2.275,2.355,9834.0
2008-10-02,2.355,2.355,1.71,1.9,38070.0
2008-10-03,1.9,2.07,1.9,2.07,2190.0
2008-10-06,2.085,2.085,1.44,1.44,17551.0
2008-10-07,1.52,1.52,1.44,1.44,18800.0
2008-10-08,1.33,1.33,1.14,1.23,1454.0
2008-10-09,1.405,1.595,1.405,1.595,12830.0
2008-10-10,1.52,1.595,1.44,1.44,33080.0
2008-10-14,1.88,1.89,1.44,1.52,4140.0
2008-10-15,1.52,1.595,1.14,1.25,24298.0
2008-10-16,1.285,1.285,0.91,1.14,22300.0
2008-10-17,0.98,1.065,0.97,1.065,6785.0
2008-10-20,0.985,1.13,0.985,0.995,11084.0
2008-10-21,1.025,1.025,0.995,0.995,48045.0
2008-10-22,0.995,1.025,0.995,1.025,1906.0
2008-10-23,1.025,1.025,0.97,1.025,14011.0
2008-10-24,0.95,0.985,0.935,0.985,14861.0
2008-10-27,0.925,1.025,0.91,0.91,4100.0
2008-10-28,1.025,1.025,0.95,1.025,2700.0
2008-10-29,0.95,0.95,0.82,0.82,12236.0
2008-10-30,0.925,1.015,0.865,0.865,461.0
2008-10-31,0.985,0.985,0.865,0.985,3028.0
2008-11-03,0.79,1.025,0.79,0.95,4214.0
2008-11-04,0.895,0.985,0.895,0.91,31500.0
2008-11-05,0.91,1.065,0.88,0.91,62712.0
2008-11-06,1.025,1.025,0.835,0.89,28555.0
2008-11-07,0.91,0.91,0.845,0.845,9052.0
2008-11-10,0.91,0.95,0.875,0.875,4840.0
2008-11-11,0.91,0.91,0.91,0.91,1500.0
2008-11-12,0.94,0.95,0.94,0.95,915500.0
2008-11-13,1.055,1.065,0.875,0.875,2499.0
2008-11-14,0.95,0.95,0.795,0.875,36834.0
2008-11-17,0.86,0.905,0.765,0.835,41304.0
2008-11-18,0.835,0.875,0.795,0.865,56492.0
2008-11-19,0.765,0.845,0.765,0.765,19280.0
2008-11-20,0.765,0.795,0.765,0.795,11820.0
2008-11-21,0.835,0.835,0.825,0.825,6137.0
2008-11-24,0.67,0.82,0.645,0.73,13665.0
2008-11-25,0.73,0.73,0.615,0.685,46166.0
2008-11-26,0.585,0.645,0.57,0.605,114500.0
2008-11-27,0.645,0.685,0.63,0.645,189141.0
2008-11-28,0.605,0.685,0.605,0.685,11094.0
2008-12-01,0.76,0.76,0.53,0.6,44482.0
2008-12-02,0.605,0.605,0.57,0.57,27800.0
2008-12-03,0.57,0.57,0.415,0.515,148400.0
2008-12-04,0.515,0.545,0.515,0.545,45957.0
2008-12-05,0.57,0.57,0.47,0.555,17420.0
2008-12-08,0.495,0.5,0.455,0.455,34280.0
2008-12-09,0.5,0.53,0.455,0.455,27683.0
2008-12-10,0.5,0.545,0.455,0.495,37841.0
2008-12-11,0.455,0.495,0.44,0.45,58482.0
2008-12-12,0.415,0.455,0.415,0.455,7260.0
2008-12-15,0.415,0.495,0.395,0.495,12503.0
2008-12-16,0.465,0.495,0.465,0.485,21330.0
2008-12-17,0.465,0.465,0.465,0.465,0.0
2008-12-18,0.465,0.555,0.465,0.47,87172.0
2008-12-19,0.47,0.53,0.47,0.53,14239.0
2008-12-22,0.56,0.56,0.47,0.53,19887.0
2008-12-23,0.465,0.53,0.465,0.53,70439.0
2008-12-24,0.495,0.51,0.495,0.495,27014.0
2008-12-29,0.555,0.555,0.48,0.48,16357.0
2008-12-30,0.53,0.57,0.495,0.57,46350.0
2008-12-31,0.5,0.655,0.5,0.655,28296.0
2009-01-02,0.655,0.655,0.59,0.645,19380.0
2009-01-05,0.715,0.715,0.53,0.53,80011.0
2009-01-06,0.51,0.72,0.51,0.72,17880.0
2009-01-07,0.615,0.63,0.615,0.63,4160.0
2009-01-08,0.645,0.965,0.645,0.835,25685.0
2009-01-09,0.92,0.92,0.805,0.91,22568.0
2009-01-12,0.82,0.825,0.82,0.82,6305.0
2009-01-13,0.78,0.805,0.78,0.805,8956.0
2009-01-14,0.825,0.825,0.765,0.79,23380.0
2009-01-15,0.73,0.75,0.72,0.72,8188.0
2009-01-16,0.865,0.865,0.72,0.72,8760.0
2009-01-19,0.62,0.72,0.62,0.645,3205.0
2009-01-20,0.685,0.685,0.605,0.615,16170.0
2009-01-21,0.615,0.66,0.615,0.615,8000.0
2009-01-22,0.62,0.62,0.605,0.605,35800.0
2009-01-23,0.605,0.605,0.585,0.605,12388.0
2009-01-26,0.605,0.62,0.605,0.62,8687.0
2009-01-27,0.62,0.62,0.605,0.605,6604.0
2009-01-28,0.615,0.62,0.615,0.62,5220.0
2009-01-29,0.62,0.62,0.585,0.585,4000.0
2009-01-30,0.64,0.685,0.605,0.685,2788.0
2009-02-02,0.685,0.685,0.645,0.655,8135.0
2009-02-03,0.645,0.645,0.645,0.645,2181.0
2009-02-04,0.645,0.66,0.64,0.645,17214.0
2009-02-05,0.605,0.645,0.59,0.63,16850.0
2009-02-06,0.585,0.585,0.425,0.47,40500.0
2009-02-09,0.44,0.48,0.4,0.48,24480.0
2009-02-10,0.48,0.48,0.435,0.455,39066.0
2009-02-11,0.435,0.435,0.435,0.435,1400.0
2009-02-12,0.435,0.455,0.435,0.455,7100.0
2009-02-13,0.48,0.48,0.35,0.415,65223.0
2009-02-17,0.38,0.45,0.38,0.41,656148.0
2009-02-18,0.38,0.38,0.38,0.38,900.0
2009-02-19,0.34,0.37,0.34,0.37,4400.0
2009-02-20,0.34,0.37,0.34,0.365,32940.0
2009-02-23,0.365,0.365,0.34,0.34,22243.0
2009-02-24,0.31,0.335,0.28,0.335,25320.0
2009-02-25,0.34,0.34,0.32,0.325,20800.0
2009-02-26,0.32,0.335,0.32,0.32,18870.0
2009-02-27,0.34,0.35,0.305,0.34,53365.0
2009-03-02,0.305,0.305,0.305,0.305,5500.0
2009-03-03,0.305,0.305,0.265,0.265,51300.0
2009-03-04,0.265,0.28,0.23,0.255,45008.0
2009-03-05,0.23,0.23,0.23,0.23,16760.0
2009-03-06,0.22,0.23,0.215,0.215,11000.0
2009-03-09,0.22,0.22,0.165,0.22,20400.0
2009-03-10,0.22,0.23,0.19,0.23,7700.0
2009-03-11,0.195,0.22,0.195,0.195,3900.0
2009-03-12,0.205,0.215,0.205,0.215,41423.0
2009-03-13,0.195,0.215,0.195,0.205,45400.0
2009-03-16,0.215,0.215,0.21,0.21,14352.0
2009-03-17,0.22,0.25,0.205,0.25,98380.0
2009-03-18,0.25,0.26,0.205,0.245,6414.0
2009-03-19,0.26,0.305,0.26,0.275,59900.0
2009-03-20,0.275,0.275,0.235,0.235,20460.0
2009-03-23,0.235,0.265,0.235,0.265,13000.0
2009-03-24,0.265,0.265,0.265,0.265,6000.0
2009-03-25,0.265,0.265,0.26,0.265,95740.0
2009-03-26,0.26,0.265,0.26,0.265,112852.0
2009-03-27,0.25,0.26,0.25,0.25,77400.0
2009-03-30,0.25,0.26,0.25,0.26,123900.0
2009-03-31,0.305,0.305,0.295,0.305,233875.0
2009-04-01,0.305,0.305,0.305,0.305,43040.0
2009-04-02,0.305,0.305,0.25,0.26,457150.0
2009-04-03,0.26,0.26,0.25,0.26,102900.0
2009-04-06,0.265,0.265,0.25,0.26,51180.0
2009-04-07,0.25,0.26,0.25,0.26,54800.0
2009-04-08,0.25,0.26,0.25,0.26,102168.0
2009-04-09,0.26,0.26,0.25,0.26,479178.0
2009-04-13,0.26,0.29,0.26,0.275,107740.0
2009-04-14,0.26,0.305,0.26,0.305,66964.0
2009-04-15,0.29,0.35,0.29,0.35,35300.0
2009-04-16,0.395,0.545,0.38,0.48,856888.0
2009-04-17,0.495,0.57,0.485,0.53,96020.0
2009-04-20,0.54,0.56,0.395,0.53,108291.0
2009-04-21,0.495,0.57,0.495,0.57,52715.0
2009-04-22,0.56,0.825,0.465,0.795,104740.0
2009-04-23,0.86,0.865,0.76,0.825,85700.0
2009-04-24,0.825,0.91,0.705,0.91,63248.0
2009-04-27,0.905,0.905,0.79,0.85,13375.0
2009-04-28,0.845,0.845,0.735,0.835,60568.0
2009-04-29,0.81,0.82,0.76,0.795,5261.0
2009-04-30,0.76,0.835,0.76,0.825,4692.0
2009-05-01,0.72,0.895,0.72,0.895,49320.0
2009-05-04,0.935,0.985,0.91,0.985,38400.0
2009-05-05,1.13,1.17,1.065,1.1,54002.0
2009-05-06,1.145,1.29,1.13,1.215,99651.0
2009-05-07,1.33,1.33,1.14,1.14,45448.0
2009-05-08,1.22,1.35,1.22,1.235,20823.0
2009-05-11,1.36,1.36,1.25,1.25,15300.0
2009-05-12,1.29,1.35,1.14,1.175,48455.0
2009-05-13,1.215,1.33,1.2,1.25,35520.0
2009-05-14,1.27,1.305,1.205,1.22,18328.0
2009-05-15,1.23,1.26,0.835,1.01,166189.0
2009-05-19,1.1,1.175,1.065,1.175,67400.0
2009-05-20,1.29,1.41,1.215,1.26,83039.0
2009-05-21,1.36,1.36,1.23,1.26,44625.0
2009-05-22,1.3,1.315,1.245,1.315,21360.0
2009-05-25,1.33,1.365,1.33,1.35,95126.0
2009-05-26,1.33,1.9,1.33,1.775,410478.0
2009-05-27,1.82,1.86,1.6,1.7,105970.0
2009-05-28,1.6,1.66,1.41,1.655,88344.0
2009-05-29,1.71,1.73,1.52,1.645,23188.0
2009-06-01,1.695,1.715,1.52,1.67,69575.0
2009-06-02,1.695,1.695,1.55,1.595,32530.0
2009-06-03,1.64,1.64,1.44,1.44,29620.0
2009-06-04,1.51,1.565,1.455,1.505,20540.0
2009-06-05,1.66,1.66,1.535,1.55,6357.0
2009-06-08,1.61,1.61,1.525,1.595,22745.0
2009-06-09,1.61,1.61,1.54,1.58,46400.0
2009-06-10,1.585,1.585,1.365,1.44,38846.0
2009-06-11,1.44,1.465,1.405,1.405,69876.0
2009-06-12,1.405,1.44,1.365,1.42,9740.0
2009-06-15,1.365,1.44,1.365,1.395,10549.0
2009-06-16,1.44,1.44,1.33,1.345,16046.0
2009-06-17,1.33,1.33,1.215,1.33,20050.0
2009-06-18,1.505,1.58,1.44,1.44,74740.0
2009-06-19,1.45,1.565,1.44,1.555,57710.0
2009-06-22,1.555,1.555,1.26,1.41,34750.0
2009-06-23,1.405,1.52,1.35,1.38,20274.0
2009-06-24,1.45,1.455,1.155,1.235,24001.0
2009-06-25,1.26,1.38,1.26,1.27,9049.0
2009-06-26,1.235,1.27,1.235,1.27,4404.0
2009-06-29,1.205,1.365,1.205,1.23,14120.0
2009-06-30,1.25,1.3,1.23,1.23,8400.0
2009-07-02,1.345,1.345,1.175,1.215,8370.0
2009-07-03,1.145,1.215,1.145,1.205,5835.0
2009-07-06,1.14,1.275,1.1,1.275,31941.0
2009-07-07,1.115,1.215,1.065,1.17,54117.0
2009-07-08,1.13,1.13,1.025,1.065,6991.0
2009-07-09,1.0,1.14,1.0,1.08,12350.0
2009-07-10,0.995,1.125,0.995,1.125,6350.0
2009-07-13,1.14,1.14,1.08,1.14,2008.0
2009-07-14,1.205,1.33,1.14,1.315,5147.0
2009-07-15,1.29,1.365,1.29,1.315,5339.0
2009-07-16,1.3,1.3,1.29,1.29,3100.0
2009-07-17,1.33,1.33,1.155,1.2,7520.0
2009-07-20,1.315,1.315,1.27,1.315,3600.0
2009-07-21,1.32,1.32,1.23,1.235,11225.0
2009-07-22,1.235,1.32,1.235,1.32,1700.0
2009-07-23,1.315,1.33,1.29,1.33,11950.0
2009-07-24,1.27,1.33,1.25,1.33,28709.0
2009-07-27,1.29,1.365,1.29,1.33,8547.0
2009-07-28,1.33,1.365,1.27,1.27,17240.0
2009-07-29,1.315,1.315,1.285,1.285,900.0
2009-07-30,1.285,1.32,1.27,1.29,1950.0
2009-07-31,1.32,1.345,1.27,1.29,23332.0
2009-08-04,1.27,1.405,1.27,1.3,14441.0
2009-08-05,1.27,1.44,1.25,1.405,53175.0
2009-08-06,1.51,1.51,1.33,1.44,20812.0
2009-08-07,1.35,1.44,1.35,1.375,13250.0
2009-08-10,1.305,1.38,1.305,1.38,28300.0
2009-08-11,1.44,1.44,1.29,1.365,11758.0
2009-08-12,1.405,1.405,1.305,1.395,61266.0
2009-08-13,1.345,1.425,1.335,1.395,18564.0
2009-08-14,1.365,1.375,1.33,1.33,16236.0
2009-08-17,1.32,1.35,1.25,1.35,13175.0
2009-08-18,1.36,1.36,1.27,1.29,16970.0
2009-08-19,1.29,1.32,1.27,1.29,5800.0
2009-08-20,1.33,1.33,1.215,1.215,19700.0
2009-08-21,1.32,1.32,1.27,1.27,11423.0
2009-08-24,1.29,1.32,1.235,1.235,11130.0
2009-08-25,1.305,1.305,1.305,1.305,2500.0
2009-08-26,1.305,1.305,1.305,1.305,2100.0
2009-08-27,1.29,1.32,1.23,1.32,12800.0
2009-08-28,1.32,1.32,1.22,1.23,10233.0
2009-08-31,1.23,1.25,1.155,1.245,26448.0
2009-09-01,1.19,1.25,1.19,1.25,17589.0
2009-09-02,1.175,1.185,1.14,1.14,12849.0
2009-09-03,1.13,1.145,1.13,1.14,5000.0
2009-09-04,1.185,1.215,1.155,1.215,1700.0
2009-09-08,1.215,1.27,1.17,1.25,13650.0
2009-09-09,1.205,1.305,1.185,1.25,18719.0
2009-09-10,1.3,1.3,1.23,1.3,8540.0
2009-09-11,1.215,1.32,1.215,1.27,7230.0
2009-09-14,1.245,1.25,1.245,1.25,1040.0
2009-09-15,1.29,1.315,1.27,1.27,9100.0
2009-09-16,1.29,1.32,1.29,1.32,22518.0
2009-09-17,1.33,1.33,1.235,1.275,19850.0
2009-09-21,1.275,1.275,1.275,1.275,40.0
2009-09-22,1.23,1.27,1.23,1.27,5575.0
2009-09-23,1.22,1.25,1.215,1.25,1800.0
2009-09-24,1.235,1.275,1.23,1.275,8314.0
2009-09-25,1.27,1.27,1.22,1.26,2345.0
2009-09-28,1.185,1.26,1.145,1.175,9955.0
2009-09-29,1.14,1.215,1.13,1.215,32676.0
2009-09-30,1.22,1.245,1.22,1.22,5520.0
2009-10-01,1.2,1.2,1.065,1.16,22240.0
2009-10-02,1.23,1.23,1.07,1.085,183342.0
2009-10-05,1.095,1.1,0.76,0.98,201751.0
2009-10-06,0.985,0.985,0.88,0.955,49765.0
2009-10-07,0.955,1.0,0.955,0.985,8262.0
2009-10-08,0.995,1.08,0.995,1.03,19568.0
2009-10-09,1.0,1.03,0.97,1.025,70316.0
2009-10-13,0.995,1.025,0.98,1.01,15017.0
2009-10-14,1.015,1.055,1.015,1.055,31720.0
2009-10-15,1.065,1.085,1.045,1.045,12601.0
2009-10-16,1.055,1.095,0.95,1.095,21458.0
2009-10-19,1.095,1.125,1.095,1.095,5555.0
2009-10-20,1.085,1.095,1.03,1.065,15350.0
2009-10-21,1.03,1.085,1.03,1.04,2220.0
2009-10-22,1.065,1.125,1.065,1.115,30609.0
2009-10-23,1.11,1.11,1.08,1.085,1750.0
2009-10-26,1.1,1.1,0.995,1.0,15947.0
2009-10-27,1.03,1.085,1.025,1.025,7953.0
2009-10-28,1.08,1.08,0.985,0.985,4185.0
2009-10-29,1.065,1.065,0.98,1.025,4300.0
2009-10-30,1.065,1.065,1.01,1.01,7300.0
2009-11-02,1.065,1.065,1.065,1.065,2000.0
2009-11-03,1.055,1.065,0.98,1.065,6430.0
2009-11-04,1.065,1.065,1.055,1.065,6479.0
2009-11-05,1.025,1.065,0.985,1.065,4428.0
2009-11-06,1.015,1.015,0.92,0.95,14477.0
2009-11-09,0.985,1.025,0.985,1.025,18922.0
2009-11-10,0.97,0.98,0.97,0.98,220.0
2009-11-11,0.98,0.98,0.935,0.94,34315.0
2009-11-12,0.925,1.01,0.92,0.92,25376.0
2009-11-13,1.01,1.58,1.01,1.58,272934.0
2009-11-16,1.745,2.085,1.52,1.695,289830.0
2009-11-17,1.565,1.695,1.525,1.61,85975.0
2009-11-18,1.615,1.63,1.535,1.54,18338.0
2009-11-19,1.54,1.595,1.48,1.55,39017.0
2009-11-20,1.565,1.625,1.505,1.625,20519.0
2009-11-23,1.54,1.595,1.535,1.54,25757.0
2009-11-24,1.54,1.54,1.505,1.505,9750.0
2009-11-25,1.505,1.505,1.44,1.505,30283.0
2009-11-26,1.52,1.52,1.3,1.405,36470.0
2009-11-27,1.245,1.475,1.245,1.425,15275.0
2009-11-30,1.425,1.45,1.375,1.45,3616.0
2009-12-01,1.375,1.375,1.33,1.35,14136.0
2009-12-02,1.38,1.475,1.33,1.35,7800.0
2009-12-03,1.405,1.42,1.35,1.38,9956.0
2009-12-04,1.38,1.38,1.36,1.365,5040.0
2009-12-07,1.425,1.425,1.35,1.365,2843.0
2009-12-08,1.365,1.405,1.33,1.365,18728.0
2009-12-09,1.365,1.425,1.29,1.365,50263.0
2009-12-10,1.365,1.365,1.3,1.3,1660.0
2009-12-11,1.29,1.405,1.29,1.365,18431.0
2009-12-14,1.315,1.35,1.3,1.345,7058.0
2009-12-15,1.365,1.375,1.36,1.365,35163.0
2009-12-16,1.365,1.48,1.33,1.435,74924.0
2009-12-17,1.455,1.465,1.38,1.465,28798.0
2009-12-18,1.475,1.475,1.41,1.41,19390.0
2009-12-21,1.41,1.44,1.38,1.38,29635.0
2009-12-22,1.38,1.395,1.35,1.38,21514.0
2009-12-23,1.365,1.395,1.365,1.39,13115.0
2009-12-24,1.395,1.52,1.395,1.465,57685.0
2009-12-29,1.49,1.51,1.475,1.48,18283.0
2009-12-30,1.48,1.495,1.41,1.41,49500.0
2009-12-31,1.41,1.475,1.41,1.475,16633.0
2010-01-04,1.44,1.475,1.44,1.44,12130.0
2010-01-05,1.44,1.48,1.425,1.425,33800.0
2010-01-06,1.475,1.475,1.405,1.45,37651.0
2010-01-07,1.435,1.435,1.38,1.405,15353.0
2010-01-08,1.465,1.475,1.395,1.44,9935.0
2010-01-11,1.395,1.44,1.39,1.435,15300.0
2010-01-12,1.435,1.44,1.365,1.365,13280.0
2010-01-13,1.44,1.465,1.44,1.45,22762.0
2010-01-14,1.465,1.505,1.44,1.48,43584.0
2010-01-15,1.48,1.48,1.375,1.44,23685.0
2010-01-18,1.44,1.44,1.44,1.44,5968.0
2010-01-19,1.44,1.505,1.44,1.44,9054.0
2010-01-20,1.44,1.48,1.44,1.44,3430.0
2010-01-21,1.44,1.455,1.41,1.41,11100.0
2010-01-22,1.41,1.42,1.395,1.395,8401.0
2010-01-25,1.405,1.435,1.365,1.425,10850.0
2010-01-26,1.425,1.425,1.425,1.425,2400.0
2010-01-27,1.365,1.41,1.33,1.33,1980.0
2010-01-28,1.39,1.39,1.33,1.33,5540.0
2010-01-29,1.305,1.345,1.305,1.345,16372.0
2010-02-01,1.315,1.395,1.315,1.395,1640.0
2010-02-02,1.375,1.475,1.32,1.405,27062.0
2010-02-03,1.405,1.42,1.375,1.405,5724.0
2010-02-04,1.375,1.405,1.375,1.405,2637.0
2010-02-05,1.365,1.39,1.365,1.365,13036.0
2010-02-08,1.365,1.375,1.365,1.365,8600.0
2010-02-09,1.375,1.435,1.365,1.435,8200.0
2010-02-10,1.42,1.42,1.365,1.395,2943.0
2010-02-11,1.39,1.465,1.38,1.465,17547.0
2010-02-12,1.375,1.48,1.375,1.465,4672.0
2010-02-16,1.435,1.48,1.435,1.44,14300.0
2010-02-17,1.39,1.44,1.375,1.375,7003.0
2010-02-18,1.39,1.435,1.38,1.435,15454.0
2010-02-19,1.44,1.44,1.405,1.44,16477.0
2010-02-22,1.42,1.465,1.41,1.465,3610.0
2010-02-23,1.405,1.41,1.39,1.39,11834.0
2010-02-24,1.365,1.44,1.33,1.41,1518.0
2010-02-25,1.435,1.435,1.38,1.405,7290.0
2010-02-26,1.375,1.425,1.375,1.395,18186.0
2010-03-01,1.45,1.455,1.395,1.42,5500.0
2010-03-02,1.395,1.395,1.39,1.39,1800.0
2010-03-03,1.38,1.38,1.32,1.335,27039.0
2010-03-04,1.305,1.35,1.305,1.35,4500.0
2010-03-05,1.365,1.365,1.33,1.345,7280.0
2010-03-08,1.405,1.405,1.345,1.365,4300.0
2010-03-09,1.33,1.335,1.33,1.335,1240.0
2010-03-10,1.365,1.42,1.365,1.42,24343.0
2010-03-11,1.39,1.425,1.33,1.33,10680.0
2010-03-12,1.375,1.455,1.335,1.42,25694.0
2010-03-15,1.38,1.42,1.38,1.395,7250.0
2010-03-16,1.44,1.48,1.38,1.48,12020.0
2010-03-17,1.48,1.495,1.44,1.44,33860.0
2010-03-18,1.44,1.45,1.38,1.435,49599.0
2010-03-19,1.44,1.44,1.44,1.44,3500.0
2010-03-22,1.44,1.44,1.365,1.375,33975.0
2010-03-23,1.405,1.405,1.405,1.405,280.0
2010-03-24,1.44,1.44,1.405,1.405,44158.0
2010-03-25,1.405,1.44,1.405,1.405,9580.0
2010-03-26,1.44,1.585,1.44,1.585,34482.0
2010-03-29,1.595,1.595,1.405,1.455,51140.0
2010-03-30,1.465,1.465,1.335,1.365,42326.0
2010-03-31,1.35,1.435,1.35,1.38,8650.0
2010-04-01,1.365,1.455,1.36,1.455,20695.0
2010-04-05,1.455,1.505,1.45,1.495,25815.0
2010-04-06,1.44,1.595,1.44,1.595,55628.0
2010-04-07,1.555,1.58,1.455,1.58,36715.0
2010-04-08,1.595,1.67,1.595,1.63,31530.0
2010-04-09,1.685,1.745,1.555,1.595,82820.0
2010-04-12,1.7,1.715,1.63,1.645,93530.0
2010-04-13,1.7,1.7,1.57,1.63,27412.0
2010-04-14,1.7,1.85,1.7,1.79,61251.0
2010-04-15,1.86,1.9,1.785,1.875,37150.0
2010-04-16,1.875,1.92,1.79,1.9,20700.0
2010-04-19,1.93,1.93,1.785,1.82,25132.0
2010-04-20,1.82,1.89,1.79,1.89,17850.0
2010-04-21,1.9,1.9,1.82,1.82,13760.0
2010-04-22,1.815,1.86,1.815,1.86,14300.0
2010-04-23,1.82,1.88,1.82,1.88,500.0
2010-04-26,1.77,1.82,1.715,1.76,18095.0
2010-04-27,1.745,1.745,1.71,1.745,16605.0
2010-04-28,1.785,1.835,1.785,1.82,17830.0
2010-04-29,1.82,1.82,1.8,1.82,11460.0
2010-04-30,1.815,1.815,1.8,1.8,211003.0
2010-05-03,1.785,1.815,1.785,1.815,44810.0
2010-05-04,1.755,1.77,1.745,1.755,23446.0
2010-05-05,1.73,1.745,1.73,1.745,7160.0
2010-05-06,1.755,1.8,1.645,1.645,30600.0
2010-05-07,1.595,1.685,1.595,1.685,34496.0
2010-05-10,1.745,1.745,1.745,1.745,20726.0
2010-05-11,1.71,1.71,1.675,1.675,5300.0
2010-05-12,2.23,2.285,1.965,2.185,162193.0
2010-05-13,2.2,2.315,2.02,2.035,67868.0
2010-05-14,1.875,2.025,1.875,1.99,13047.0
2010-05-17,2.085,2.085,1.86,1.96,20770.0
2010-05-18,1.965,1.965,1.86,1.88,23900.0
2010-05-19,1.845,1.88,1.76,1.865,25200.0
2010-05-20,1.86,1.86,1.805,1.835,17610.0
2010-05-21,1.715,1.815,1.715,1.73,47586.0
2010-05-25,1.77,1.77,1.63,1.725,8320.0
2010-05-26,1.76,1.785,1.745,1.76,32300.0
2010-05-27,1.83,1.845,1.82,1.835,22400.0
2010-05-28,1.745,1.82,1.745,1.82,276.0
2010-05-31,1.745,1.89,1.745,1.89,1880.0
2010-06-01,1.995,1.995,1.785,1.82,14620.0
2010-06-02,1.745,1.775,1.745,1.775,1360.0
2010-06-03,1.785,1.785,1.675,1.785,6570.0
2010-06-04,1.77,1.85,1.77,1.85,2946.0
2010-06-07,1.83,1.83,1.775,1.815,1300.0
2010-06-08,1.86,1.86,1.715,1.73,1969.0
2010-06-09,1.74,1.785,1.685,1.745,9337.0
2010-06-10,1.74,1.74,1.71,1.71,4738.0
2010-06-11,1.74,1.745,1.555,1.625,18080.0
2010-06-14,1.71,1.745,1.695,1.695,4200.0
2010-06-15,1.715,1.8,1.715,1.755,7340.0
2010-06-16,1.755,1.76,1.745,1.745,3970.0
2010-06-17,1.785,1.805,1.76,1.805,6278.0
2010-06-18,1.755,1.805,1.755,1.785,774.0
2010-06-21,1.745,1.905,1.745,1.905,1096.0
2010-06-22,1.82,1.82,1.785,1.785,2050.0
2010-06-23,1.61,1.85,1.61,1.77,2788.0
2010-06-24,1.76,1.77,1.76,1.76,4200.0
2010-06-25,1.76,1.86,1.71,1.82,4950.0
2010-06-29,1.63,1.71,1.595,1.71,8350.0
2010-07-02,1.595,1.595,1.595,1.595,35.0
2010-07-05,1.595,1.595,1.565,1.595,7304.0
2010-07-06,1.615,1.67,1.495,1.67,42840.0
2010-07-07,1.785,1.785,1.745,1.77,2600.0
2010-07-08,1.745,1.745,1.63,1.685,12520.0
2010-07-09,1.73,1.76,1.73,1.745,9000.0
2010-07-12,1.745,1.745,1.685,1.745,10089.0
2010-07-13,1.785,1.82,1.71,1.82,5535.0
2010-07-14,1.77,1.77,1.745,1.745,5428.0
2010-07-15,1.745,1.745,1.71,1.71,1228.0
2010-07-16,1.745,1.785,1.73,1.73,10850.0
2010-07-19,1.745,1.82,1.745,1.82,6040.0
2010-07-20,1.82,1.86,1.745,1.785,15086.0
2010-07-21,1.76,1.835,1.76,1.835,6718.0
2010-07-22,1.77,2.07,1.77,2.07,12770.0
2010-07-23,2.07,2.07,1.92,2.025,6510.0
2010-07-26,1.945,2.065,1.8,2.065,7480.0
2010-07-27,2.17,2.18,2.05,2.165,24568.0
2010-07-28,2.165,2.165,2.095,2.165,3800.0
2010-07-29,2.165,2.165,2.085,2.085,3950.0
2010-07-30,2.035,2.11,2.035,2.05,900.0
2010-08-03,2.035,2.105,1.99,2.095,15339.0
2010-08-04,2.085,2.215,2.08,2.125,17482.0
2010-08-05,2.125,2.125,2.055,2.095,2150.0
2010-08-06,2.05,2.05,2.05,2.05,6304.0
2010-08-09,2.125,2.125,2.05,2.065,6760.0
2010-08-10,2.02,2.025,2.02,2.025,3365.0
2010-08-11,2.035,2.035,2.01,2.035,2100.0
2010-08-12,2.01,2.025,1.9,1.99,11342.0
2010-08-13,1.945,1.96,1.86,1.865,7400.0
2010-08-16,2.095,2.095,1.935,1.935,1550.0
2010-08-17,2.085,2.105,1.9,1.9,48143.0
2010-08-18,1.935,2.025,1.935,1.975,12340.0
2010-08-19,2.01,2.01,1.9,1.975,2600.0
2010-08-20,2.01,2.05,1.99,2.05,8286.0
2010-08-23,2.085,2.085,1.995,1.995,2300.0
2010-08-24,1.975,1.975,1.975,1.975,1800.0
2010-08-25,1.975,1.975,1.935,1.975,2900.0
2010-08-26,1.915,2.05,1.915,1.975,10252.0
2010-08-27,1.975,2.05,1.9,2.01,4940.0
2010-08-30,2.085,2.085,2.025,2.025,3870.0
2010-08-31,2.05,2.05,1.92,2.005,8160.0
2010-09-01,1.99,2.01,1.99,2.01,440.0
2010-09-02,2.01,2.125,1.995,2.125,13400.0
2010-09-03,2.12,2.12,2.095,2.095,7029.0
2010-09-07,2.125,2.125,2.04,2.085,7900.0
2010-09-08,2.055,2.065,2.02,2.065,5839.0
2010-09-09,2.11,2.11,2.025,2.025,2540.0
2010-09-10,2.035,2.11,2.025,2.11,828.0
2010-09-13,2.07,2.07,2.04,2.05,8060.0
2010-09-14,2.05,2.05,2.04,2.05,8184.0
2010-09-15,2.08,2.08,2.04,2.08,7740.0
2010-09-16,2.04,2.05,1.99,2.025,6171.0
2010-09-17,2.005,2.005,1.995,1.995,940.0
2010-09-20,2.005,2.085,2.005,2.05,22850.0
2010-09-21,2.05,2.08,2.035,2.08,78270.0
2010-09-22,2.05,2.11,2.01,2.05,39400.0
2010-09-23,2.02,2.02,1.93,2.01,10420.0
2010-09-24,1.975,1.975,1.935,1.945,2291.0
2010-09-27,1.945,2.01,1.945,2.01,6416.0
2010-09-28,2.01,2.05,1.99,1.99,8680.0
2010-09-29,1.99,2.025,1.98,1.98,9440.0
2010-09-30,2.025,2.085,2.01,2.01,1970.0
2010-10-01,1.98,2.025,1.975,2.025,700.0
2010-10-04,1.98,2.025,1.98,2.02,9850.0
2010-10-05,2.04,2.125,2.01,2.05,1240.0
2010-10-06,2.05,2.07,2.05,2.05,4084.0
2010-10-07,2.035,2.05,2.01,2.05,11215.0
2010-10-08,2.08,2.125,2.08,2.125,5700.0
2010-10-12,2.155,2.465,2.125,2.125,303388.0
2010-10-13,2.2,2.2,2.15,2.15,16792.0
2010-10-14,2.18,2.18,2.125,2.165,92856.0
2010-10-15,2.125,2.135,2.11,2.125,25580.0
2010-10-18,2.155,2.245,2.065,2.245,17981.0
2010-10-19,2.24,2.24,2.085,2.125,56343.0
2010-10-20,2.085,2.085,2.05,2.08,7957.0
2010-10-21,2.12,2.12,2.01,2.05,36200.0
2010-10-22,2.05,2.05,2.01,2.01,560.0
2010-10-25,2.085,2.12,2.055,2.055,14900.0
2010-10-26,1.975,2.095,1.975,2.01,24085.0
2010-10-27,2.01,2.095,2.01,2.095,6885.0
2010-10-28,2.065,2.12,2.02,2.12,4000.0
2010-10-29,2.12,2.12,2.065,2.08,2719.0
2010-11-01,2.125,2.125,2.065,2.065,11185.0
2010-11-02,2.065,2.2,2.065,2.2,13880.0
2010-11-03,2.165,2.23,2.105,2.23,34800.0
2010-11-04,2.195,2.255,2.165,2.255,28048.0
2010-11-05,2.26,2.385,2.18,2.385,21046.0
2010-11-08,2.39,2.43,2.275,2.39,18967.0
2010-11-09,2.39,2.415,2.125,2.165,36784.0
2010-11-10,2.195,2.245,2.105,2.245,7540.0
2010-11-11,2.17,2.17,2.035,2.085,93140.0
2010-11-12,2.15,2.15,2.07,2.07,31360.0
2010-11-15,2.085,2.165,2.085,2.165,12253.0
2010-11-16,2.11,2.15,2.055,2.08,12800.0
2010-11-17,2.125,2.125,2.055,2.085,10120.0
2010-11-18,2.065,2.095,2.065,2.095,5200.0
2010-11-19,2.085,2.15,2.085,2.095,29861.0
2010-11-22,2.15,2.2,2.125,2.165,19116.0
2010-11-23,2.095,2.125,2.095,2.125,5718.0
2010-11-24,2.11,2.155,2.105,2.15,10468.0
2010-11-25,2.15,2.165,2.095,2.125,9880.0
2010-11-26,2.125,2.125,2.12,2.12,4874.0
2010-11-29,2.15,2.15,2.105,2.14,9900.0
2010-11-30,2.14,2.2,2.095,2.195,28866.0
2010-12-01,2.195,2.27,2.14,2.27,13598.0
2010-12-02,2.3,2.315,2.24,2.315,21984.0
2010-12-03,2.33,2.345,2.245,2.245,20313.0
2010-12-06,2.305,2.415,2.225,2.4,39774.0
2010-12-07,2.4,2.465,2.375,2.375,24379.0
2010-12-08,2.465,2.465,2.39,2.415,22324.0
2010-12-09,2.46,2.46,2.39,2.39,14340.0
2010-12-10,2.4,2.46,2.4,2.415,12114.0
2010-12-13,2.46,2.53,2.435,2.53,37695.0
2010-12-14,2.51,2.655,2.505,2.545,47272.0
2010-12-15,2.635,2.77,2.62,2.735,49674.0
2010-12-16,2.765,2.81,2.665,2.81,31652.0
2010-12-17,2.84,3.02,2.665,2.755,39438.0
2010-12-20,3.005,3.005,2.885,2.885,17487.0
2010-12-21,2.96,3.08,2.9,3.08,55369.0
2010-12-22,3.18,3.18,2.905,2.915,18381.0
2010-12-23,2.93,3.06,2.93,3.035,15690.0
2010-12-24,3.03,3.03,2.945,2.975,13280.0
2010-12-29,3.03,3.135,2.92,3.035,25523.0
2010-12-30,3.03,3.14,2.975,3.14,9245.0
2010-12-31,3.11,3.15,3.05,3.15,11251.0
2011-01-04,3.34,3.415,3.15,3.4,42713.0
2011-01-05,3.4,3.72,3.4,3.65,34642.0
2011-01-06,3.71,3.72,3.605,3.72,37481.0
2011-01-07,3.71,3.71,3.53,3.53,36531.0
2011-01-10,3.53,3.68,3.455,3.485,22671.0
2011-01-11,3.57,3.645,3.53,3.57,11670.0
2011-01-12,3.57,3.635,3.53,3.56,23575.0
2011-01-13,3.49,3.55,3.425,3.53,10828.0
2011-01-14,3.455,3.57,3.43,3.57,25130.0
2011-01-17,3.52,3.72,3.455,3.705,12632.0
2011-01-18,3.71,3.71,3.5,3.645,9461.0
2011-01-19,3.545,3.545,3.46,3.49,15529.0
2011-01-20,3.445,3.72,3.43,3.53,19788.0
2011-01-21,3.605,3.68,3.535,3.665,7084.0
2011-01-24,3.71,3.71,3.645,3.705,12409.0
2011-01-25,3.705,3.705,3.605,3.68,3740.0
2011-01-26,3.635,3.71,3.635,3.71,5576.0
2011-01-27,3.68,3.71,3.57,3.705,17283.0
2011-01-28,3.65,3.72,3.635,3.66,5600.0
2011-01-31,3.705,3.705,3.49,3.605,2398.0
2011-02-01,3.605,3.605,3.455,3.53,36815.0
2011-02-02,3.44,3.53,3.425,3.515,2550.0
2011-02-03,3.585,3.605,3.535,3.605,15518.0
2011-02-04,3.475,3.66,3.455,3.46,13796.0
2011-02-07,3.68,3.68,3.415,3.535,20379.0
2011-02-08,3.415,3.49,3.415,3.49,16423.0
2011-02-09,3.425,3.585,3.425,3.455,11494.0
2011-02-10,3.475,3.475,3.415,3.415,15361.0
2011-02-11,3.445,3.485,3.415,3.445,3522.0
2011-02-14,3.485,3.49,3.44,3.455,30330.0
2011-02-15,3.455,3.49,3.355,3.415,29027.0
2011-02-16,3.38,3.415,3.34,3.415,10270.0
2011-02-17,3.415,3.415,3.11,3.205,51044.0
2011-02-18,3.205,3.225,3.175,3.19,16150.0
2011-02-22,3.21,3.22,2.92,3.035,39923.0
2011-02-23,2.97,3.005,2.92,2.96,24437.0
2011-02-24,2.92,2.96,2.885,2.885,7203.0
2011-02-25,2.89,3.035,2.89,3.0,8200.0
2011-02-28,3.02,3.15,2.93,2.935,21045.0
2011-03-01,3.005,3.075,3.0,3.065,8736.0
2011-03-02,3.015,3.015,2.9,2.92,10600.0
2011-03-03,2.92,2.92,2.885,2.905,47919.0
2011-03-04,2.935,2.955,2.905,2.945,5295.0
2011-03-07,2.96,3.06,2.96,3.035,13160.0
2011-03-08,2.96,2.96,2.885,2.92,7820.0
2011-03-09,2.92,2.92,2.92,2.92,0.0
2011-03-10,2.915,2.915,2.77,2.855,23274.0
2011-03-11,2.755,2.81,2.655,2.77,8267.0
2011-03-14,2.78,2.78,2.735,2.735,6010.0
2011-03-15,2.695,2.81,2.61,2.81,25090.0
2011-03-16,2.81,2.885,2.81,2.885,2617.0
2011-03-17,2.905,3.06,2.905,3.035,8398.0
2011-03-18,3.05,3.075,2.99,3.075,8086.0
2011-03-21,3.075,3.075,2.96,3.075,7819.0
2011-03-22,3.0,3.075,3.0,3.0,2240.0
2011-03-23,3.065,3.095,2.96,3.075,9190.0
2011-03-24,3.035,3.11,3.035,3.11,7380.0
2011-03-25,3.075,3.105,3.075,3.105,1243.0
2011-03-28,3.075,3.105,2.96,2.985,1710.0
2011-03-29,2.99,3.075,2.985,3.075,8470.0
2011-03-30,3.06,3.38,3.06,3.3,39779.0
2011-03-31,3.34,3.415,3.34,3.395,19196.0
2011-04-01,3.415,3.415,3.12,3.37,18480.0
2011-04-04,3.345,3.415,3.34,3.37,13675.0
2011-04-05,3.34,3.41,3.34,3.395,5500.0
2011-04-06,3.33,3.385,3.3,3.38,4610.0
2011-04-07,3.38,3.395,3.19,3.285,13420.0
2011-04-08,3.28,3.34,3.24,3.265,7470.0
2011-04-11,3.355,3.355,3.195,3.285,3969.0
2011-04-12,3.225,3.225,3.19,3.19,4017.0
2011-04-13,3.175,3.53,3.175,3.53,113576.0
2011-04-14,3.53,3.53,3.415,3.49,18020.0
2011-04-15,3.425,3.47,3.415,3.46,11531.0
2011-04-18,3.4,3.49,3.395,3.46,17215.0
2011-04-19,3.41,3.53,3.4,3.53,31375.0
2011-04-20,3.55,3.645,3.55,3.62,18885.0
2011-04-21,3.62,3.69,3.605,3.615,21417.0
2011-04-25,3.68,3.725,3.66,3.725,26695.0
2011-04-26,3.68,3.72,3.68,3.695,110110.0
2011-04-27,3.72,3.985,3.72,3.985,69507.0
2011-04-28,3.945,4.165,3.55,4.04,27520.0
2011-04-29,4.06,4.15,4.025,4.145,24700.0
2011-05-02,4.165,4.165,3.88,4.12,28550.0
2011-05-03,4.165,4.165,4.07,4.135,9378.0
2011-05-04,4.13,4.145,3.985,4.015,26890.0
2011-05-05,4.015,4.075,4.015,4.025,4035.0
2011-05-06,4.025,4.06,3.985,4.015,7416.0
2011-05-09,4.025,4.175,4.025,4.175,56512.0
2011-05-10,4.175,4.275,4.1,4.175,68892.0
2011-05-11,4.1,4.1,3.825,3.955,6978.0
2011-05-12,3.915,3.97,3.91,3.91,1790.0
2011-05-13,3.945,3.945,3.9,3.94,11001.0
2011-05-16,3.835,3.835,3.515,3.535,12435.0
2011-05-17,3.53,3.585,3.37,3.46,18781.0
2011-05-18,3.365,3.53,3.3,3.43,4305.0
2011-05-19,3.43,3.705,3.43,3.705,8520.0
2011-05-20,3.645,3.695,3.505,3.695,3728.0
2011-05-24,3.57,3.755,3.57,3.72,9400.0
2011-05-25,3.75,3.795,3.505,3.605,17600.0
2011-05-26,3.62,3.75,3.615,3.75,6750.0
2011-05-27,3.72,3.795,3.65,3.795,8299.0
2011-05-30,3.725,3.725,3.62,3.72,3539.0
2011-05-31,3.72,3.755,3.615,3.755,35004.0
2011-06-01,3.725,3.835,3.645,3.72,30400.0
2011-06-02,3.695,3.755,3.695,3.695,5500.0
2011-06-03,3.705,3.72,3.675,3.675,1900.0
2011-06-06,3.575,3.575,3.27,3.27,23530.0
2011-06-07,3.33,3.37,3.22,3.27,43370.0
2011-06-08,3.175,3.265,3.175,3.265,1316.0
2011-06-09,3.19,3.25,3.15,3.21,17950.0
2011-06-10,3.25,3.25,2.93,2.985,25430.0
2011-06-13,2.89,3.035,2.89,2.96,11440.0
2011-06-14,3.005,3.25,3.0,3.15,114250.0
2011-06-15,3.075,3.15,3.075,3.15,980.0
2011-06-16,3.15,3.205,3.14,3.14,10178.0
2011-06-17,3.15,3.25,3.15,3.25,6966.0
2011-06-20,3.25,3.27,3.12,3.27,6991.0
2011-06-21,3.205,3.265,3.205,3.225,8550.0
2011-06-22,3.225,3.43,3.225,3.415,2715.0
2011-06-23,3.365,3.365,3.19,3.195,5408.0
2011-06-24,3.19,3.21,3.015,3.015,8640.0
2011-06-27,2.975,2.975,2.855,2.92,8118.0
2011-06-28,2.92,2.97,2.885,2.97,5850.0
2011-06-29,3.05,3.25,2.985,3.25,6700.0
2011-06-30,3.24,3.38,3.22,3.34,6170.0
2011-07-04,3.34,3.385,3.19,3.385,2702.0
2011-07-05,3.385,3.385,3.19,3.38,1885.0
2011-07-06,3.325,3.38,3.18,3.205,5445.0
2011-07-07,3.205,3.43,3.095,3.37,4135.0
2011-07-11,3.33,3.365,3.33,3.365,9300.0
2011-07-12,3.285,3.355,3.285,3.355,835.0
2011-07-13,3.3,3.3,3.15,3.22,7671.0
2011-07-14,3.225,3.24,3.225,3.225,8840.0
2011-07-15,3.22,3.22,3.105,3.105,1800.0
2011-07-18,3.12,3.225,3.12,3.225,500.0
2011-07-19,3.175,3.265,3.175,3.265,7400.0
2011-07-20,3.33,3.38,3.225,3.37,2108.0
2011-07-21,3.28,3.43,3.265,3.425,19929.0
2011-07-22,3.285,3.285,3.235,3.235,4500.0
2011-07-25,3.19,3.38,3.19,3.285,3522.0
2011-07-26,3.3,3.3,3.3,3.3,18.0
2011-07-27,3.295,3.34,3.295,3.34,11010.0
2011-07-28,3.235,3.415,3.21,3.415,14030.0
2011-07-29,3.34,3.38,3.34,3.38,2340.0
2011-08-02,3.38,3.38,3.15,3.3,1492.0
2011-08-03,3.31,3.34,3.195,3.295,2820.0
2011-08-04,3.225,3.225,3.11,3.15,3100.0
2011-08-05,3.035,3.15,3.0,3.15,10510.0
2011-08-08,2.975,2.975,2.52,2.735,61950.0
2011-08-09,2.505,2.81,2.505,2.735,14211.0
2011-08-10,2.785,2.845,2.77,2.845,3500.0
2011-08-12,2.755,2.915,2.755,2.915,5325.0
2011-08-15,2.885,3.12,2.885,3.12,7870.0
2011-08-16,3.065,3.065,2.84,2.905,16524.0
2011-08-17,2.89,2.89,2.58,2.625,4430.0
2011-08-18,2.62,2.62,2.465,2.58,16434.0
2011-08-19,2.51,2.51,2.415,2.505,11554.0
2011-08-22,2.65,2.735,2.59,2.59,3850.0
2011-08-23,2.595,2.595,2.49,2.59,246.0
2011-08-24,2.62,2.62,2.545,2.62,1170.0
2011-08-25,2.62,2.62,2.53,2.58,2975.0
2011-08-26,2.575,2.605,2.545,2.545,3100.0
2011-08-29,2.595,2.595,2.595,2.595,350.0
2011-08-30,2.58,2.64,2.545,2.58,4740.0
2011-08-31,2.575,2.575,2.545,2.56,4555.0
2011-09-01,2.545,2.58,2.545,2.55,6300.0
2011-09-02,2.58,2.635,2.545,2.545,1440.0
2011-09-06,2.61,2.61,2.545,2.58,16940.0
2011-09-07,2.595,2.65,2.595,2.65,2581.0
2011-09-08,2.58,2.655,2.58,2.605,8102.0
2011-09-09,2.62,2.71,2.62,2.71,5301.0
2011-09-12,2.655,2.655,2.62,2.62,2200.0
2011-09-13,2.59,2.59,2.545,2.545,1300.0
2011-09-14,2.55,2.55,2.545,2.545,300.0
2011-09-15,2.545,2.59,2.545,2.545,1740.0
2011-09-16,2.58,2.58,2.58,2.58,1200.0
2011-09-19,2.545,2.545,2.545,2.545,150.0
2011-09-20,2.55,2.55,2.545,2.545,500.0
2011-09-22,2.545,2.545,2.285,2.285,7340.0
2011-09-23,2.275,2.275,2.125,2.165,12000.0
2011-09-26,2.165,2.275,2.085,2.275,11660.0
2011-09-27,2.3,2.385,2.275,2.385,4800.0
2011-09-28,2.405,2.405,2.275,2.39,13860.0
2011-09-29,2.315,2.315,2.315,2.315,45.0
2011-09-30,2.355,2.355,2.275,2.29,10656.0
2011-10-03,2.33,2.33,2.275,2.275,6000.0
2011-10-04,2.135,2.135,1.92,2.085,13200.0
2011-10-05,2.055,2.225,2.055,2.225,1412.0
2011-10-06,2.125,2.24,2.105,2.165,13710.0
2011-10-07,2.035,2.165,2.035,2.165,1262.0
2011-10-11,2.055,2.23,2.025,2.15,21409.0
2011-10-12,2.225,2.225,2.085,2.11,9491.0
2011-10-13,2.085,2.095,2.085,2.085,1882.0
2011-10-14,2.105,2.27,1.975,2.055,9140.0
2011-10-17,2.025,2.05,2.005,2.05,900.0
2011-10-18,2.23,2.23,1.98,2.05,5450.0
2011-10-19,2.035,2.125,2.035,2.08,3800.0
2011-10-20,2.05,2.05,2.01,2.05,937.0
2011-10-21,2.02,2.05,2.005,2.05,5410.0
2011-10-24,2.005,2.095,1.995,2.05,12334.0
2011-10-25,2.01,2.05,1.95,2.05,11773.0
2011-10-26,2.105,2.105,1.98,2.02,9800.0
2011-10-27,2.065,2.165,2.065,2.165,12936.0
2011-10-28,2.165,2.355,2.165,2.285,7279.0
2011-10-31,2.24,2.42,2.24,2.375,5526.0
2011-11-01,2.325,2.325,2.165,2.275,11768.0
2011-11-02,2.3,2.315,2.3,2.315,1428.0
2011-11-03,2.505,2.505,2.3,2.345,9755.0
2011-11-04,2.355,2.42,2.355,2.36,4100.0
2011-11-07,2.43,2.475,2.43,2.475,4800.0
2011-11-08,2.475,2.505,2.465,2.465,3287.0
2011-11-09,2.545,2.545,2.445,2.445,4656.0
2011-11-10,2.405,2.45,2.4,2.45,900.0
2011-11-11,2.48,2.505,2.48,2.505,4400.0
2011-11-14,2.545,2.575,2.53,2.53,2698.0
2011-11-15,2.51,2.655,2.51,2.62,13930.0
2011-11-16,2.59,2.68,2.535,2.545,4790.0
2011-11-17,2.445,2.48,2.4,2.435,6306.0
2011-11-18,2.42,2.505,2.405,2.505,3750.0
2011-11-21,2.4,2.4,2.14,2.2,5060.0
2011-11-22,2.43,2.505,2.105,2.155,26600.0
2011-11-23,2.215,2.215,2.155,2.155,6400.0
2011-11-24,2.11,2.11,2.11,2.11,40.0
2011-11-25,2.165,2.165,2.165,2.165,300.0
2011-11-28,2.275,2.385,2.275,2.385,352.0
2011-11-29,2.26,2.29,2.26,2.29,1200.0
2011-11-30,2.39,2.39,2.385,2.39,2100.0
2011-12-01,2.275,2.285,2.275,2.275,3200.0
2011-12-02,2.345,2.345,2.275,2.285,4980.0
2011-12-05,2.355,2.355,2.275,2.275,4490.0
2011-12-06,2.275,2.275,2.245,2.275,8994.0
2011-12-07,2.36,2.36,2.255,2.255,6360.0
2011-12-08,2.275,2.285,2.24,2.24,8720.0
2011-12-09,2.49,2.49,2.17,2.24,13178.0
2011-12-12,2.34,2.34,2.2,2.21,1698.0
2011-12-13,2.275,2.315,2.21,2.275,13063.0
2011-12-14,2.33,2.33,2.225,2.225,8096.0
2011-12-15,2.215,2.23,2.05,2.055,27165.0
2011-12-16,2.08,2.3,2.08,2.3,9833.0
2011-12-19,2.29,2.34,2.05,2.065,24678.0
2011-12-20,2.15,2.15,2.01,2.065,10503.0
2011-12-21,2.27,2.27,2.185,2.195,10320.0
2011-12-22,2.24,2.305,2.155,2.165,33983.0
2011-12-23,2.21,2.4,2.21,2.4,32134.0
2011-12-28,2.325,2.39,2.275,2.385,19331.0
2011-12-29,2.46,2.465,2.4,2.465,3750.0
2011-12-30,2.65,2.825,2.465,2.655,6348.0
2012-01-03,2.77,2.9,2.735,2.77,26481.0
2012-01-04,2.765,2.765,2.53,2.735,23661.0
2012-01-05,2.665,2.665,2.65,2.65,6581.0
2012-01-06,2.67,2.67,2.55,2.655,6358.0
2012-01-09,2.695,2.695,2.64,2.64,13056.0
2012-01-10,2.605,2.655,2.595,2.595,27591.0
2012-01-11,2.595,2.655,2.55,2.62,10038.0
2012-01-12,2.655,2.655,2.58,2.58,16450.0
2012-01-13,2.62,2.62,2.58,2.62,10975.0
2012-01-16,2.715,2.735,2.65,2.65,19318.0
2012-01-17,2.7,2.7,2.62,2.62,4940.0
2012-01-18,2.62,2.735,2.62,2.62,20100.0
2012-01-19,2.62,2.695,2.62,2.655,3547.0
2012-01-20,2.62,2.735,2.62,2.715,17966.0
2012-01-23,2.755,2.755,2.59,2.59,11520.0
2012-01-24,2.59,2.655,2.58,2.61,6309.0
2012-01-25,2.62,2.62,2.545,2.595,3030.0
2012-01-26,2.58,2.58,2.505,2.55,6750.0
2012-01-27,2.51,2.58,2.51,2.58,560.0
2012-01-30,2.58,2.58,2.37,2.46,23176.0
2012-01-31,2.405,2.465,2.345,2.355,15261.0
2012-02-01,2.39,2.465,2.39,2.465,17010.0
2012-02-02,2.42,2.465,2.375,2.375,33603.0
2012-02-03,2.4,2.435,2.355,2.435,13897.0
2012-02-06,2.445,2.465,2.42,2.45,18230.0
2012-02-07,2.46,2.465,2.45,2.465,7540.0
2012-02-08,2.435,2.435,2.405,2.43,15565.0
2012-02-09,2.43,2.43,2.415,2.415,1710.0
2012-02-10,2.405,2.465,2.36,2.42,5343.0
2012-02-13,2.42,2.42,2.37,2.375,12000.0
2012-02-14,2.385,2.39,2.2,2.275,15910.0
2012-02-15,2.275,2.34,2.27,2.315,29319.0
2012-02-16,2.34,2.355,2.275,2.275,42115.0
2012-02-17,2.33,2.505,2.33,2.495,24860.0
2012-02-21,2.49,2.575,2.45,2.56,16906.0
2012-02-22,2.535,2.56,2.49,2.49,10200.0
2012-02-23,2.51,2.545,2.49,2.545,20254.0
2012-02-24,2.545,2.545,2.49,2.495,2313.0
2012-02-27,2.495,2.495,2.435,2.435,13936.0
2012-02-28,2.445,2.46,2.39,2.43,243787.0
2012-02-29,2.45,2.465,2.43,2.465,10716.0
2012-03-01,2.465,2.465,2.39,2.465,12206.0
2012-03-02,2.435,2.465,2.43,2.43,3816.0
2012-03-05,2.465,2.505,2.43,2.48,13948.0
2012-03-06,2.475,2.475,2.43,2.43,21573.0
2012-03-07,2.435,2.49,2.43,2.43,3288.0
2012-03-08,2.435,2.465,2.435,2.445,7360.0
2012-03-09,2.445,2.465,2.445,2.445,1628.0
2012-03-12,2.445,2.49,2.43,2.48,24280.0
2012-03-13,2.445,2.505,2.445,2.465,8485.0
2012-03-14,2.465,2.495,2.445,2.495,7059.0
2012-03-15,2.53,2.565,2.46,2.505,5833.0
2012-03-16,2.545,2.55,2.545,2.55,1400.0
2012-03-19,2.545,2.545,2.43,2.475,7450.0
2012-03-20,2.505,2.545,2.495,2.53,5300.0
2012-03-21,2.53,2.53,2.49,2.53,3820.0
2012-03-22,2.45,2.49,2.45,2.49,1240.0
2012-03-23,2.49,2.505,2.45,2.505,4050.0
2012-03-26,2.505,2.505,2.465,2.465,3971.0
2012-03-27,2.45,2.465,2.45,2.465,5400.0
2012-03-28,2.465,2.48,2.465,2.48,5300.0
2012-03-29,2.495,2.505,2.45,2.505,10370.0
2012-03-30,2.55,2.56,2.505,2.55,15802.0
2012-04-02,2.53,2.55,2.505,2.55,2945.0
2012-04-03,2.52,2.545,2.51,2.51,2540.0
2012-04-04,2.505,2.545,2.465,2.465,15281.0
2012-04-05,2.505,2.51,2.465,2.48,13573.0
2012-04-09,2.48,2.52,2.48,2.49,8220.0
2012-04-10,2.49,2.49,2.48,2.48,6050.0
2012-04-11,2.53,2.55,2.53,2.55,6700.0
2012-04-12,2.55,2.61,2.55,2.605,62820.0
2012-04-13,2.62,2.625,2.59,2.625,14936.0
2012-04-16,2.65,2.65,2.62,2.62,19345.0
2012-04-17,2.62,2.62,2.55,2.61,1600.0
2012-04-18,2.58,2.58,2.55,2.55,500.0
2012-04-19,2.595,2.61,2.55,2.59,5152.0
2012-04-20,2.58,2.59,2.58,2.59,3652.0
2012-04-23,2.605,2.605,2.58,2.595,4056.0
2012-04-24,2.61,2.61,2.505,2.505,3918.0
2012-04-25,2.565,2.58,2.565,2.58,8000.0
2012-04-26,2.58,2.61,2.52,2.52,7166.0
2012-04-27,2.53,2.62,2.51,2.58,10565.0
2012-04-30,2.595,2.62,2.545,2.62,970.0
2012-05-01,2.62,2.62,2.62,2.62,2190.0
2012-05-02,2.635,2.655,2.605,2.61,11380.0
2012-05-03,2.62,2.62,2.59,2.59,2735.0
2012-05-04,2.52,2.52,2.52,2.52,90.0
2012-05-07,2.505,2.53,2.48,2.53,3030.0
2012-05-08,2.505,2.535,2.465,2.53,13720.0
2012-05-09,2.505,2.53,2.48,2.49,5202.0
2012-05-10,2.49,2.49,2.45,2.45,19207.0
2012-05-11,2.495,2.62,2.495,2.58,9930.0
2012-05-14,2.59,2.595,2.58,2.58,8040.0
2012-05-15,2.565,2.565,2.505,2.55,4370.0
2012-05-16,2.51,2.595,2.505,2.595,10584.0
2012-05-17,2.58,2.58,2.505,2.52,1500.0
2012-05-18,2.55,2.55,2.45,2.45,4593.0
2012-05-22,2.45,2.59,2.45,2.59,2250.0
2012-05-23,2.465,2.495,2.46,2.46,1283.0
2012-05-24,2.465,2.475,2.465,2.465,8620.0
2012-05-25,2.46,2.565,2.45,2.45,1220.0
2012-05-28,2.46,2.48,2.43,2.43,6720.0
2012-05-29,2.53,2.53,2.505,2.53,530.0
2012-05-30,2.45,2.45,2.445,2.445,1700.0
2012-05-31,2.445,2.445,2.42,2.43,18860.0
2012-06-01,2.43,2.43,2.43,2.43,1908.0
2012-06-04,2.43,2.43,2.43,2.43,5600.0
2012-06-06,2.48,2.48,2.43,2.48,2105.0
2012-06-07,2.49,2.52,2.49,2.52,2782.0
2012-06-08,2.495,2.495,2.43,2.43,7100.0
2012-06-11,2.435,2.435,2.43,2.43,11816.0
2012-06-12,2.43,2.43,2.43,2.43,60.0
2012-06-13,2.43,2.43,2.4,2.43,3218.0
2012-06-14,2.42,2.42,2.415,2.415,1290.0
2012-06-15,2.39,2.435,2.39,2.435,4830.0
2012-06-18,2.36,2.42,2.36,2.42,6619.0
2012-06-19,2.42,2.42,2.33,2.355,2940.0
2012-06-20,2.315,2.345,2.315,2.345,450.0
2012-06-21,2.355,2.355,2.285,2.285,2220.0
2012-06-22,2.3,2.3,2.3,2.3,73.0
2012-06-25,2.305,2.305,2.285,2.285,5500.0
2012-06-26,2.3,2.305,2.275,2.3,18577.0
2012-06-27,2.225,2.305,2.225,2.285,4600.0
2012-06-28,2.275,2.275,2.27,2.275,2772.0
2012-06-29,2.275,2.275,2.275,2.275,5000.0
2012-07-03,2.305,2.305,2.275,2.275,5700.0
2012-07-04,2.24,2.24,2.24,2.24,1500.0
2012-07-05,2.285,2.315,2.255,2.315,13614.0
2012-07-06,2.275,2.315,2.275,2.315,5175.0
2012-07-09,2.33,2.33,2.29,2.29,13000.0
2012-07-10,2.325,2.445,2.325,2.445,18677.0
2012-07-11,2.435,2.435,2.43,2.43,3300.0
2012-07-12,2.43,2.52,2.4,2.405,2422.0
2012-07-13,2.42,2.56,2.42,2.56,2760.0
2012-07-16,2.565,2.58,2.55,2.58,5400.0
2012-07-17,2.505,2.505,2.505,2.505,3000.0
2012-07-18,2.475,2.475,2.475,2.475,180.0
2012-07-19,2.48,2.605,2.48,2.605,4046.0
2012-07-20,2.595,2.61,2.535,2.535,1350.0
2012-07-24,2.505,2.535,2.495,2.53,2030.0
2012-07-25,2.52,2.52,2.52,2.52,2000.0
2012-07-26,2.51,2.51,2.51,2.51,300.0
2012-07-27,2.565,2.565,2.495,2.51,610.0
2012-07-30,2.51,2.52,2.51,2.52,6860.0
2012-07-31,2.545,2.56,2.52,2.52,3300.0
2012-08-01,2.505,2.545,2.505,2.545,8800.0
2012-08-02,2.58,2.58,2.545,2.545,6960.0
2012-08-03,2.605,2.62,2.595,2.61,12498.0
2012-08-07,2.61,2.84,2.61,2.84,10644.0
2012-08-08,2.725,2.84,2.715,2.84,4900.0
2012-08-09,2.755,2.84,2.755,2.84,2090.0
2012-08-10,2.77,2.78,2.735,2.735,9450.0
2012-08-13,2.755,2.755,2.75,2.75,4320.0
2012-08-14,2.735,2.765,2.735,2.735,533.0
2012-08-15,2.735,2.735,2.735,2.735,2300.0
2012-08-16,2.735,2.735,2.735,2.735,400.0
2012-08-17,2.7,2.77,2.7,2.77,1516.0
2012-08-20,2.81,2.885,2.7,2.845,28350.0
2012-08-21,2.845,2.87,2.845,2.845,2400.0
2012-08-22,2.87,2.87,2.81,2.845,2352.0
2012-08-23,2.845,2.845,2.845,2.845,870.0
2012-08-24,2.87,2.87,2.845,2.845,1864.0
2012-08-27,2.86,2.93,2.845,2.92,8288.0
2012-08-28,2.915,2.92,2.885,2.92,3170.0
2012-08-29,2.92,2.96,2.855,2.96,19815.0
2012-08-30,2.945,2.985,2.89,2.985,1020.0
2012-08-31,3.0,3.0,3.0,3.0,25.0
2012-09-04,3.0,3.0,2.92,2.92,5070.0
2012-09-05,2.92,2.92,2.92,2.92,380.0
2012-09-06,2.92,2.945,2.92,2.945,2000.0
2012-09-07,2.945,3.12,2.92,3.075,16943.0
2012-09-10,3.095,3.19,3.095,3.125,6723.0
2012-09-11,3.15,3.195,3.15,3.19,5900.0
2012-09-12,3.16,3.16,3.035,3.065,3113.0
2012-09-13,2.96,3.035,2.96,2.975,1184.0
2012-09-14,3.0,3.035,2.735,2.915,20812.0
2012-09-17,2.945,2.945,2.885,2.945,1077.0
2012-09-18,2.975,3.0,2.96,3.0,5450.0
2012-09-19,3.0,3.0,2.96,3.0,4154.0
2012-09-20,2.97,3.035,2.96,3.035,5137.0
2012-09-21,3.02,3.035,2.97,2.97,5793.0
2012-09-24,2.975,3.035,2.975,3.03,3016.0
2012-09-25,2.97,3.02,2.92,2.96,1120.0
2012-09-26,2.96,2.96,2.735,2.885,12550.0
2012-09-27,2.855,2.855,2.855,2.855,40.0
2012-09-28,2.885,2.885,2.77,2.81,12720.0
2012-10-01,2.905,2.915,2.81,2.84,1601.0
2012-10-02,2.825,2.845,2.825,2.845,5800.0
2012-10-03,2.855,2.955,2.845,2.955,1575.0
2012-10-04,2.89,2.92,2.885,2.92,1900.0
2012-10-05,2.93,2.93,2.92,2.92,1640.0
2012-10-09,2.9,2.99,2.875,2.9,3594.0
2012-10-10,2.855,2.885,2.845,2.885,3886.0
2012-10-11,2.885,2.9,2.885,2.885,3820.0
2012-10-12,2.83,2.89,2.83,2.89,4504.0
2012-10-15,2.885,2.885,2.855,2.855,1225.0
2012-10-16,2.89,2.89,2.86,2.885,4280.0
2012-10-17,2.885,2.885,2.81,2.855,3691.0
2012-10-18,2.87,2.87,2.87,2.87,600.0
2012-10-19,2.855,2.945,2.845,2.89,4116.0
2012-10-22,2.86,2.86,2.86,2.86,1500.0
2012-10-23,2.845,2.845,2.83,2.84,3894.0
2012-10-24,2.83,2.845,2.715,2.725,6187.0
2012-10-25,2.71,2.71,2.695,2.695,280.0
2012-10-26,2.67,2.735,2.67,2.735,2710.0
2012-10-29,2.62,2.62,2.62,2.62,200.0
2012-10-30,2.62,2.62,2.505,2.535,1620.0
2012-10-31,2.65,2.84,2.65,2.84,7316.0
2012-11-01,2.8,2.8,2.8,2.8,20.0
2012-11-02,2.92,2.92,2.845,2.89,2263.0
2012-11-05,2.96,2.96,2.845,2.845,2030.0
2012-11-06,2.885,2.885,2.885,2.885,2000.0
2012-11-08,2.795,2.795,2.785,2.785,1191.0
2012-11-09,2.83,2.83,2.785,2.785,1017.0
2012-11-12,2.785,2.845,2.785,2.845,1576.0
2012-11-13,2.715,2.81,2.715,2.78,5619.0
2012-11-14,2.725,2.725,2.715,2.725,6000.0
2012-11-15,2.795,2.795,2.51,2.51,37706.0
2012-11-16,2.52,2.62,2.51,2.51,14080.0
2012-11-19,2.51,2.56,2.51,2.52,7627.0
2012-11-20,2.535,2.545,2.49,2.49,6124.0
2012-11-21,2.465,2.505,2.43,2.475,6860.0
2012-11-22,2.475,2.505,2.475,2.505,2276.0
2012-11-23,2.53,2.53,2.36,2.465,3700.0
2012-11-26,2.385,2.435,2.305,2.37,17061.0
2012-11-27,2.345,2.375,2.315,2.355,9263.0
2012-11-28,2.355,2.36,2.355,2.36,8390.0
2012-11-29,2.36,2.37,2.355,2.355,18220.0
2012-11-30,2.37,2.39,2.37,2.37,4275.0
2012-12-03,2.355,2.405,2.355,2.355,18056.0
2012-12-04,2.315,2.355,2.305,2.355,2917.0
2012-12-05,2.285,2.285,2.27,2.285,6100.0
2012-12-06,2.285,2.285,2.275,2.275,680.0
2012-12-07,2.285,2.285,2.27,2.27,21000.0
2012-12-10,2.215,2.24,2.2,2.2,10115.0
2012-12-11,2.185,2.2,2.15,2.2,13687.0
2012-12-12,2.195,2.2,2.165,2.2,8719.0
2012-12-13,2.18,2.2,2.165,2.195,5639.0
2012-12-14,2.17,2.2,2.165,2.2,8766.0
2012-12-17,2.165,2.21,2.165,2.21,6745.0
2012-12-18,2.21,2.255,2.21,2.215,25220.0
2012-12-19,2.24,2.24,2.2,2.2,10072.0
2012-12-20,2.2,2.24,2.2,2.24,29586.0
2012-12-21,2.24,2.24,2.165,2.165,26730.0
2012-12-24,2.165,2.165,2.15,2.15,8889.0
2012-12-27,2.15,2.225,2.15,2.225,8099.0
2012-12-28,2.2,2.3,2.2,2.3,29834.0
2012-12-31,2.305,2.43,2.305,2.43,13524.0
2013-01-02,2.46,2.465,2.435,2.435,2400.0
2013-01-03,2.45,2.505,2.39,2.45,6425.0
2013-01-04,2.4,2.43,2.24,2.39,26435.0
2013-01-07,2.355,2.37,2.285,2.37,1020.0
2013-01-08,2.385,2.385,2.305,2.355,9380.0
2013-01-09,2.345,2.435,2.345,2.415,5390.0
2013-01-10,2.4,2.4,2.36,2.37,1720.0
2013-01-11,2.355,2.43,2.355,2.39,7542.0
2013-01-14,2.34,2.58,2.34,2.465,7201.0
2013-01-15,2.49,2.505,2.4,2.43,1345.0
2013-01-16,2.405,2.465,2.405,2.465,4880.0
2013-01-17,2.565,2.565,2.505,2.505,1430.0
2013-01-18,2.465,2.52,2.435,2.52,3150.0
2013-01-21,2.56,2.56,2.49,2.49,3633.0
2013-01-22,2.415,2.495,2.415,2.475,705.0
2013-01-23,2.48,2.48,2.465,2.48,900.0
2013-01-24,2.49,2.495,2.45,2.48,2575.0
2013-01-25,2.595,2.595,2.505,2.56,19420.0
2013-01-28,2.605,2.605,2.535,2.535,300.0
2013-01-29,2.59,2.605,2.59,2.595,6300.0
2013-01-30,2.59,2.59,2.58,2.58,700.0
2013-01-31,2.575,2.58,2.575,2.58,5100.0
2013-02-01,2.58,2.78,2.58,2.715,19576.0
2013-02-04,2.715,2.715,2.7,2.7,6200.0
2013-02-05,2.655,2.655,2.58,2.58,6100.0
2013-02-06,2.64,2.64,2.64,2.64,95.0
2013-02-07,2.58,2.62,2.565,2.62,4745.0
2013-02-08,2.59,2.59,2.545,2.58,3035.0
2013-02-11,2.61,2.61,2.59,2.61,1020.0
2013-02-12,2.55,2.68,2.545,2.68,7643.0
2013-02-13,2.67,2.67,2.51,2.59,13010.0
2013-02-14,2.665,2.665,2.53,2.58,3750.0
2013-02-15,2.575,2.575,2.535,2.535,6523.0
2013-02-19,2.53,2.545,2.475,2.505,4400.0
2013-02-20,2.495,2.495,2.495,2.495,400.0
2013-02-21,2.505,2.505,2.355,2.355,6240.0
2013-02-22,2.355,2.355,2.285,2.285,6328.0
2013-02-25,2.315,2.325,2.3,2.325,5650.0
2013-02-26,2.315,2.535,2.275,2.37,26760.0
2013-02-27,2.33,2.33,2.33,2.33,9.0
2013-02-28,2.34,2.355,2.34,2.355,1780.0
2013-03-01,2.355,2.435,2.355,2.39,7590.0
2013-03-04,2.4,2.46,2.4,2.46,3700.0
2013-03-05,2.43,2.43,2.43,2.43,1200.0
2013-03-06,2.435,2.435,2.415,2.415,5285.0
2013-03-07,2.4,2.43,2.37,2.42,5937.0
2013-03-08,2.415,2.465,2.415,2.465,3280.0
2013-03-11,2.49,2.58,2.445,2.58,8685.0
2013-03-12,2.56,2.61,2.545,2.605,6684.0
2013-03-13,2.55,2.55,2.55,2.55,90.0
2013-03-14,2.51,2.51,2.51,2.51,46.0
2013-03-15,2.58,2.58,2.58,2.58,1200.0
2013-03-18,2.62,2.62,2.545,2.61,2167.0
2013-03-19,2.605,2.655,2.605,2.625,13200.0
2013-03-20,2.625,2.625,2.605,2.61,6940.0
2013-03-21,2.505,2.505,2.505,2.505,2.0
2013-03-22,2.51,2.65,2.51,2.595,7060.0
2013-03-25,2.575,2.575,2.53,2.575,3832.0
2013-03-26,2.52,2.535,2.505,2.535,1800.0
2013-03-27,2.595,2.625,2.52,2.625,4450.0
2013-03-28,2.655,2.86,2.655,2.755,65385.0
2013-04-01,2.86,2.885,2.815,2.885,23160.0
2013-04-02,2.875,2.875,2.825,2.825,22028.0
2013-04-03,2.855,2.855,2.75,2.78,19900.0
2013-04-04,2.77,2.77,2.715,2.735,15238.0
2013-04-05,2.715,2.715,2.71,2.71,17920.0
2013-04-08,2.755,2.765,2.71,2.765,7275.0
2013-04-09,2.755,2.855,2.735,2.855,14760.0
2013-04-10,2.845,2.96,2.83,2.96,16900.0
2013-04-11,2.985,2.985,2.855,2.92,8257.0
2013-04-12,2.87,2.915,2.845,2.855,5535.0
2013-04-15,2.855,2.855,2.81,2.83,5768.0
2013-04-16,2.83,2.885,2.825,2.885,7500.0
2013-04-17,2.885,2.885,2.83,2.83,8950.0
2013-04-18,2.83,2.83,2.83,2.83,100.0
2013-04-19,2.83,2.83,2.81,2.81,5140.0
2013-04-22,2.845,2.885,2.845,2.87,2475.0
2013-04-23,2.845,2.845,2.83,2.83,776.0
2013-04-24,2.875,2.875,2.845,2.845,9900.0
2013-04-25,2.83,2.885,2.83,2.845,15296.0
2013-04-26,2.845,2.87,2.845,2.87,3438.0
2013-04-29,2.855,2.855,2.845,2.845,16310.0
2013-04-30,2.875,2.875,2.845,2.845,4870.0
2013-05-01,2.855,2.855,2.855,2.855,800.0
2013-05-02,2.845,2.845,2.845,2.845,6740.0
2013-05-03,2.885,2.92,2.885,2.92,10350.0
2013-05-06,3.0,3.005,2.96,2.975,4060.0
2013-05-07,2.96,3.035,2.96,2.985,11730.0
2013-05-08,2.955,2.955,2.935,2.935,4550.0
2013-05-09,2.96,3.0,2.96,3.0,1800.0
2013-05-10,3.0,3.12,2.975,3.105,27581.0
2013-05-13,3.095,3.135,3.095,3.11,2147.0
2013-05-14,3.12,3.12,3.09,3.11,1652.0
2013-05-15,3.11,3.14,3.075,3.095,11719.0
2013-05-16,3.075,3.095,3.06,3.075,4081.0
2013-05-17,3.075,3.075,3.035,3.035,21450.0
2013-05-21,3.035,3.11,2.905,3.095,14406.0
2013-05-22,3.095,3.225,3.06,3.095,25460.0
2013-05-23,3.045,3.045,3.045,3.045,8.0
2013-05-24,3.06,3.11,3.06,3.11,5960.0
2013-05-27,3.165,3.225,3.165,3.195,6140.0
2013-05-28,3.195,3.28,3.18,3.18,10760.0
2013-05-29,3.225,3.255,3.19,3.255,1972.0
2013-05-30,3.22,3.325,3.22,3.325,5565.0
2013-05-31,3.355,3.415,3.31,3.34,49500.0
2013-06-03,3.41,3.46,3.41,3.46,2065.0
2013-06-04,3.49,3.49,3.415,3.415,5175.0
2013-06-05,3.415,3.46,3.415,3.46,4956.0
2013-06-06,3.455,3.49,3.38,3.455,14257.0
2013-06-07,3.27,3.415,3.27,3.415,75.0
2013-06-10,3.455,3.485,3.395,3.395,5460.0
2013-06-11,3.445,3.445,3.195,3.24,20650.0
2013-06-12,3.225,3.225,3.15,3.175,2585.0
2013-06-13,3.175,3.18,3.175,3.18,1700.0
2013-06-14,3.195,3.195,3.195,3.195,215.0
2013-06-17,3.265,3.41,3.265,3.265,902.0
2013-06-18,3.21,3.21,3.21,3.21,1200.0
2013-06-19,3.265,3.315,3.265,3.315,800.0
2013-06-20,3.27,3.27,3.11,3.11,10450.0
2013-06-21,3.135,3.135,3.11,3.11,400.0
2013-06-24,3.16,3.16,3.11,3.16,2260.0
2013-06-25,3.125,3.3,3.125,3.285,850.0
2013-06-26,3.3,3.34,3.295,3.34,2700.0
2013-06-27,3.25,3.25,3.235,3.235,500.0
2013-06-28,3.25,3.385,3.225,3.34,3600.0
2013-07-02,3.41,3.41,3.34,3.34,3324.0
2013-07-03,3.34,3.34,3.325,3.34,5400.0
2013-07-04,3.3,3.325,3.3,3.325,700.0
2013-07-05,3.165,3.325,3.165,3.225,460.0
2013-07-08,3.225,3.225,3.22,3.22,1060.0
2013-07-09,3.31,3.315,3.22,3.22,2830.0
2013-07-10,3.22,3.225,3.22,3.225,1030.0
2013-07-11,3.225,3.225,3.225,3.225,576.0
2013-07-12,3.255,3.255,3.255,3.255,350.0
2013-07-15,3.31,3.365,3.18,3.34,8920.0
2013-07-16,3.34,3.34,3.225,3.225,2440.0
2013-07-17,3.265,3.265,3.225,3.25,3348.0
2013-07-18,3.25,3.3,3.19,3.225,16461.0
2013-07-19,3.195,3.195,3.075,3.075,6583.0
2013-07-22,3.075,3.105,3.065,3.105,2145.0
2013-07-23,3.19,3.19,3.15,3.19,7285.0
2013-07-24,3.19,3.265,3.19,3.265,12280.0
2013-07-25,3.225,3.255,3.205,3.255,678.0
2013-07-26,3.25,3.255,3.25,3.255,900.0
2013-07-29,3.31,3.31,3.19,3.19,7385.0
2013-07-30,3.125,3.125,3.12,3.12,400.0
2013-07-31,3.15,3.15,3.11,3.11,5000.0
2013-08-01,3.11,3.11,3.02,3.05,7100.0
2013-08-02,2.99,3.09,2.985,3.09,4353.0
2013-08-06,3.105,3.21,3.09,3.09,3242.0
2013-08-07,3.16,3.16,3.11,3.16,2930.0
2013-08-08,3.12,3.18,3.11,3.18,6771.0
2013-08-09,3.27,3.68,3.265,3.645,28718.0
2013-08-12,3.635,3.635,3.485,3.485,2788.0
2013-08-13,3.53,3.57,3.52,3.53,31964.0
2013-08-14,3.53,3.97,3.53,3.835,36014.0
2013-08-15,3.855,3.855,3.735,3.74,6312.0
2013-08-16,3.755,3.88,3.735,3.87,17449.0
2013-08-19,3.865,3.865,3.79,3.865,1983.0
2013-08-20,3.87,3.985,3.865,3.945,36641.0
2013-08-21,3.945,3.955,3.81,3.885,13922.0
2013-08-22,3.85,3.955,3.85,3.955,16042.0
2013-08-23,3.97,4.105,3.97,3.985,38017.0
2013-08-26,3.985,4.075,3.985,4.075,1243.0
2013-08-27,4.075,4.165,4.075,4.165,7688.0
2013-08-28,4.165,4.175,4.13,4.13,10465.0
2013-08-29,4.12,4.12,4.09,4.09,6000.0
2013-08-30,4.045,4.19,4.025,4.19,24913.0
2013-09-03,4.19,4.19,3.945,4.025,26223.0
2013-09-04,4.12,4.365,4.12,4.365,80610.0
2013-09-05,4.32,4.365,4.105,4.105,18493.0
2013-09-06,4.115,4.29,4.115,4.235,5552.0
2013-09-09,4.235,4.25,4.175,4.215,7237.0
2013-09-10,4.215,4.215,4.05,4.115,16085.0
2013-09-11,4.105,4.175,4.1,4.1,3645.0
2013-09-12,4.135,4.335,4.135,4.295,24406.0
2013-09-13,4.325,4.51,4.325,4.465,29490.0
2013-09-16,4.47,4.525,4.47,4.525,24380.0
2013-09-17,4.51,4.535,4.485,4.51,15250.0
2013-09-18,4.505,4.535,4.505,4.535,18200.0
2013-09-19,4.505,4.535,4.38,4.405,18131.0
2013-09-20,4.425,4.485,4.425,4.44,2800.0
2013-09-23,4.44,4.535,4.435,4.535,17975.0
2013-09-24,4.52,4.54,4.505,4.54,9837.0
2013-09-25,4.505,4.555,4.505,4.555,9900.0
2013-09-26,4.55,4.55,4.41,4.45,11125.0
2013-09-27,4.42,4.52,4.405,4.505,11785.0
2013-09-30,4.52,4.52,4.465,4.47,2075.0
2013-10-01,4.325,4.52,4.29,4.505,28954.0
2013-10-02,4.435,4.535,4.425,4.505,11506.0
2013-10-03,4.51,4.525,4.39,4.45,5064.0
2013-10-04,4.465,4.525,4.465,4.505,5505.0
2013-10-07,4.505,4.505,4.32,4.485,4641.0
2013-10-08,4.425,4.505,4.425,4.505,7398.0
2013-10-09,4.455,4.505,4.455,4.495,16580.0
2013-10-10,4.485,4.51,4.465,4.505,13000.0
2013-10-11,4.52,4.52,4.505,4.505,1935.0
2013-10-15,4.44,4.47,4.28,4.28,3805.0
2013-10-16,4.39,4.44,4.31,4.31,11930.0
2013-10-17,4.235,4.31,4.235,4.31,5410.0
2013-10-18,4.39,4.395,4.38,4.39,18250.0
2013-10-21,4.42,4.525,4.39,4.39,7242.0
2013-10-22,4.41,4.45,4.405,4.45,3461.0
2013-10-23,4.45,4.51,4.39,4.39,19399.0
2013-10-24,4.435,4.465,4.435,4.45,5600.0
2013-10-25,4.41,4.455,4.275,4.44,24038.0
2013-10-28,4.425,4.505,4.39,4.39,3970.0
2013-10-29,4.435,4.535,4.435,4.505,22290.0
2013-10-30,4.485,4.525,4.485,4.525,9684.0
2013-10-31,4.51,4.525,4.505,4.525,15900.0
2013-11-01,4.525,4.585,4.525,4.585,40600.0
2013-11-04,4.58,4.585,4.425,4.505,23698.0
2013-11-05,4.45,4.505,4.29,4.375,2090.0
2013-11-06,4.425,4.58,4.38,4.525,6358.0
2013-11-07,4.485,4.51,4.365,4.44,13015.0
2013-11-08,4.495,4.54,4.425,4.425,7732.0
2013-11-11,4.44,4.585,4.39,4.57,49531.0
2013-11-12,4.58,4.58,4.39,4.44,45576.0
2013-11-13,4.485,4.565,4.425,4.535,95755.0
2013-11-14,4.55,4.565,4.495,4.525,29530.0
2013-11-15,4.55,4.555,4.435,4.525,37840.0
2013-11-18,4.55,4.885,4.55,4.855,64568.0
2013-11-19,4.885,4.885,4.625,4.655,34685.0
2013-11-20,4.725,4.9,4.695,4.875,102540.0
2013-11-21,4.945,4.99,4.87,4.92,89968.0
2013-11-22,4.915,5.145,4.89,5.115,39000.0
2013-11-25,5.175,5.23,5.05,5.19,38128.0
2013-11-26,5.23,5.23,5.115,5.205,21253.0
2013-11-27,5.295,5.485,5.295,5.45,70086.0
2013-11-28,5.48,5.725,5.48,5.645,59771.0
2013-11-29,5.625,5.665,5.54,5.615,40746.0
2013-12-02,5.645,5.645,5.57,5.645,65200.0
2013-12-03,5.63,5.645,5.61,5.625,21101.0
2013-12-04,5.645,5.68,5.625,5.665,22759.0
2013-12-05,5.665,5.725,5.645,5.685,113999.0
2013-12-06,5.725,5.725,5.535,5.535,39982.0
2013-12-09,5.6,5.665,5.565,5.665,8238.0
2013-12-10,5.665,5.745,5.61,5.71,29455.0
2013-12-11,5.745,5.745,5.67,5.745,19896.0
2013-12-12,5.74,5.84,5.695,5.825,57667.0
2013-12-13,5.825,5.925,5.81,5.9,54463.0
2013-12-16,5.895,5.925,5.815,5.925,32545.0
2013-12-17,5.895,5.925,5.825,5.83,22005.0
2013-12-18,5.78,5.945,5.78,5.945,101895.0
2013-12-19,5.975,6.1,5.9,6.04,35644.0
2013-12-20,6.13,6.235,6.13,6.145,54755.0
2013-12-23,6.145,6.4,6.13,6.39,65279.0
2013-12-24,6.565,6.645,6.435,6.6,31747.0
2013-12-27,6.575,6.575,6.255,6.49,67785.0
2013-12-30,6.515,6.515,6.4,6.485,18230.0
2013-12-31,6.505,6.59,6.5,6.515,8670.0
2014-01-02,6.56,6.665,6.4,6.52,35023.0
2014-01-03,6.59,6.59,6.39,6.43,15742.0
2014-01-06,6.505,6.55,6.45,6.505,24213.0
2014-01-07,6.13,6.4,5.44,6.17,175846.0
2014-01-08,6.04,6.185,5.695,6.03,109333.0
2014-01-09,5.97,6.09,5.9,5.94,41059.0
2014-01-10,5.94,6.235,5.94,6.155,79666.0
2014-01-13,6.19,6.45,6.175,6.415,68251.0
2014-01-14,6.435,6.515,6.36,6.36,57286.0
2014-01-15,6.46,6.59,6.36,6.56,90132.0
2014-01-16,6.59,6.675,6.565,6.665,93705.0
2014-01-17,6.665,6.705,6.655,6.695,53706.0
2014-01-20,6.705,6.705,6.59,6.665,30896.0
2014-01-21,6.58,6.705,6.58,6.675,37039.0
2014-01-22,6.705,6.705,6.55,6.66,23327.0
2014-01-23,6.66,6.72,6.515,6.695,60100.0
2014-01-24,6.62,6.695,6.43,6.43,45937.0
2014-01-27,6.415,6.475,6.285,6.35,117195.0
2014-01-28,6.32,6.53,6.32,6.46,114407.0
2014-01-29,6.375,6.505,6.315,6.37,11376.0
2014-01-30,6.37,6.515,6.33,6.49,21030.0
2014-01-31,6.515,6.575,6.435,6.575,26751.0
2014-02-03,6.66,6.66,6.505,6.55,69165.0
2014-02-04,6.635,6.635,6.26,6.32,57877.0
2014-02-05,6.3,6.39,6.17,6.235,24896.0
2014-02-06,6.2,6.435,6.175,6.32,40461.0
2014-02-07,6.435,6.465,6.33,6.45,25097.0
2014-02-10,6.5,6.5,6.36,6.4,39488.0
2014-02-11,6.315,6.475,6.215,6.245,45314.0
2014-02-12,6.305,6.35,6.245,6.26,28383.0
2014-02-13,6.215,6.5,6.215,6.46,46682.0
2014-02-14,6.53,6.565,6.335,6.37,9591.0
2014-02-18,6.39,6.4,6.285,6.3,24262.0
2014-02-19,6.36,6.36,6.17,6.205,80378.0
2014-02-20,6.145,6.285,6.145,6.205,49932.0
2014-02-21,6.255,6.36,6.175,6.185,44492.0
2014-02-24,6.215,6.4,6.215,6.36,19454.0
2014-02-25,6.3,6.515,6.3,6.36,26869.0
2014-02-26,6.33,6.405,6.27,6.35,10200.0
2014-02-27,6.35,6.35,6.255,6.35,7750.0
2014-02-28,6.3,6.3,6.19,6.29,24380.0
2014-03-03,6.205,6.275,6.205,6.23,6430.0
2014-03-04,6.275,6.33,6.205,6.245,3900.0
2014-03-05,6.235,6.245,6.205,6.245,13637.0
2014-03-06,6.13,6.16,6.07,6.07,31100.0
2014-03-07,6.0,6.13,5.63,5.915,55816.0
2014-03-10,5.915,5.915,5.685,5.825,28243.0
2014-03-11,5.745,5.8,5.695,5.76,16848.0
2014-03-12,5.68,5.77,5.475,5.56,31719.0
2014-03-13,5.475,5.6,5.225,5.395,93429.0
2014-03-14,5.395,5.51,5.24,5.445,33101.0
2014-03-17,5.385,5.485,5.385,5.485,20388.0
2014-03-18,5.44,5.56,5.44,5.56,33465.0
2014-03-19,5.56,5.915,5.56,5.785,28985.0
2014-03-20,5.785,5.995,5.715,5.97,8524.0
2014-03-21,6.03,6.03,5.8,6.01,20285.0
2014-03-24,6.01,6.055,5.88,5.995,9278.0
2014-03-25,5.94,6.065,5.87,5.965,13060.0
2014-03-26,6.01,6.165,5.98,6.125,9801.0
2014-03-27,6.18,6.18,6.0,6.085,14083.0
2014-03-28,5.985,6.695,5.985,6.61,154186.0
2014-03-31,6.74,6.935,6.74,6.765,81687.0
2014-04-01,6.82,6.935,6.78,6.825,65789.0
2014-04-02,6.9,6.9,6.825,6.87,14386.0
2014-04-03,6.82,6.87,6.725,6.725,9635.0
2014-04-04,6.74,6.75,6.625,6.685,8265.0
2014-04-07,6.6,6.735,6.57,6.735,8755.0
2014-04-08,6.725,6.735,6.585,6.68,11648.0
2014-04-09,6.71,6.71,6.55,6.6,27248.0
2014-04-10,6.57,6.68,6.47,6.535,16094.0
2014-04-11,6.455,6.515,6.24,6.24,31918.0
2014-04-14,6.24,6.535,6.24,6.465,13409.0
2014-04-15,6.5,6.5,6.215,6.25,91258.0
2014-04-16,6.27,6.45,6.27,6.355,11342.0
2014-04-17,6.535,6.68,6.44,6.565,22516.0
2014-04-21,6.625,6.71,6.58,6.58,10551.0
2014-04-22,6.51,6.625,6.51,6.625,18363.0
2014-04-23,6.555,6.72,6.555,6.72,36051.0
2014-04-24,6.695,6.71,6.5,6.555,36414.0
2014-04-25,6.555,6.685,6.55,6.585,99958.0
2014-04-28,6.68,6.725,6.585,6.665,30832.0
2014-04-29,6.635,6.64,6.585,6.595,15668.0
2014-04-30,6.68,6.7,6.595,6.685,7789.0
2014-05-01,6.735,6.855,6.7,6.78,134038.0
2014-05-02,6.82,6.855,6.78,6.82,80548.0
2014-05-05,6.855,7.025,6.82,7.01,177326.0
2014-05-06,7.08,7.225,7.08,7.225,50617.0
2014-05-07,7.24,7.31,6.97,7.305,52111.0
2014-05-08,7.305,7.32,7.24,7.28,14173.0
2014-05-09,7.29,7.29,7.165,7.185,12616.0
2014-05-12,7.27,7.27,6.935,7.085,30975.0
2014-05-13,7.05,7.27,7.05,7.22,11477.0
2014-05-14,7.24,7.42,7.17,7.395,152841.0
2014-05-15,7.455,7.505,7.28,7.355,37642.0
2014-05-16,7.42,7.475,7.305,7.465,265785.0
2014-05-20,7.465,7.61,7.39,7.55,74500.0
2014-05-21,7.49,7.69,7.49,7.575,70644.0
2014-05-22,7.55,7.905,7.55,7.86,102383.0
2014-05-23,7.86,7.935,7.81,7.935,84658.0
2014-05-26,8.08,8.46,8.065,8.32,129637.0
2014-05-27,8.445,8.445,8.21,8.41,58105.0
2014-05-28,8.435,8.665,8.395,8.63,67405.0
2014-05-29,8.68,8.935,8.45,8.63,78649.0
2014-05-30,8.69,8.69,8.265,8.59,35100.0
2014-06-02,8.59,8.86,8.52,8.82,43023.0
2014-06-03,8.73,9.245,8.73,9.03,73952.0
2014-06-04,9.05,9.065,8.85,8.9,39971.0
2014-06-05,8.775,8.935,8.775,8.86,66066.0
2014-06-06,8.86,8.86,8.55,8.78,34266.0
2014-06-09,8.85,9.0,8.745,8.86,46820.0
2014-06-10,8.9,8.985,8.85,8.89,23004.0
2014-06-11,8.905,8.965,8.815,8.965,32652.0
2014-06-12,8.93,8.945,8.745,8.805,15245.0
2014-06-13,8.865,8.865,8.48,8.695,32314.0
2014-06-16,8.55,8.83,8.55,8.765,37341.0
2014-06-17,8.765,8.765,8.575,8.665,13257.0
2014-06-18,8.565,8.66,8.495,8.62,12406.0
2014-06-19,8.54,8.69,8.525,8.625,54773.0
2014-06-20,8.69,8.695,8.58,8.695,16966.0
2014-06-23,8.595,8.935,8.595,8.92,28696.0
2014-06-24,8.92,9.64,8.9,9.16,75425.0
2014-06-25,9.22,9.22,8.845,8.965,19763.0
2014-06-26,8.89,9.05,8.835,8.905,5595.0
2014-06-27,9.0,9.0,8.735,8.96,16373.0
2014-06-30,8.945,9.23,8.865,9.105,15828.0
2014-07-02,9.12,9.275,9.12,9.26,58765.0
2014-07-03,9.285,9.47,9.275,9.425,69197.0
2014-07-04,9.43,10.105,9.425,10.035,49828.0
2014-07-07,10.05,10.05,9.71,9.78,24093.0
2014-07-08,9.78,9.78,9.37,9.64,56981.0
2014-07-09,9.655,9.795,9.585,9.7,105170.0
2014-07-10,9.795,9.795,9.585,9.64,38086.0
2014-07-11,9.57,9.81,9.045,9.275,55822.0
2014-07-14,9.175,9.595,9.085,9.58,37291.0
2014-07-15,9.58,9.655,9.43,9.47,38958.0
2014-07-16,9.565,9.565,9.315,9.43,50503.0
2014-07-17,9.565,9.565,9.355,9.355,16710.0
2014-07-18,9.29,9.36,9.29,9.34,155070.0
2014-07-21,9.41,9.565,9.355,9.51,34765.0
2014-07-22,9.51,9.665,9.41,9.63,21699.0
2014-07-23,9.63,9.77,9.61,9.625,63992.0
2014-07-24,9.625,9.63,9.585,9.625,11817.0
2014-07-25,9.585,9.625,9.37,9.57,12396.0
2014-07-28,9.565,9.585,9.37,9.5,13440.0
2014-07-29,9.545,9.545,9.425,9.47,27505.0
2014-07-30,9.47,9.63,9.275,9.305,10889.0
2014-07-31,9.285,9.51,9.285,9.355,24618.0
2014-08-01,9.53,9.58,9.275,9.355,26898.0
2014-08-05,9.285,9.58,9.285,9.41,12174.0
2014-08-06,9.275,9.315,8.705,8.875,40139.0
2014-08-07,8.745,8.95,8.03,8.805,78700.0
2014-08-08,8.815,8.88,8.51,8.815,33580.0
2014-08-11,8.89,9.045,8.89,9.045,21869.0
2014-08-12,9.12,9.565,8.935,9.46,44611.0
2014-08-13,9.4,9.46,9.305,9.37,48145.0
2014-08-14,9.37,9.37,9.075,9.355,30911.0
2014-08-15,9.41,9.455,9.205,9.325,58804.0
2014-08-18,9.455,9.455,9.115,9.275,25811.0
2014-08-19,9.24,9.275,9.2,9.275,36102.0
2014-08-20,9.23,9.325,8.9,9.325,24768.0
2014-08-21,9.275,9.29,9.1,9.29,21488.0
2014-08-22,9.19,9.275,8.935,9.085,22227.0
2014-08-25,9.075,9.24,8.76,8.89,21652.0
2014-08-26,8.695,8.96,8.695,8.765,72845.0
2014-08-27,8.71,8.88,8.645,8.88,11944.0
2014-08-28,8.935,8.975,8.875,8.935,5000.0
2014-08-29,8.95,8.95,8.72,8.735,21723.0
2014-09-02,8.66,8.695,8.62,8.635,35487.0
2014-09-03,8.635,8.645,8.38,8.44,46920.0
2014-09-04,8.37,8.72,8.24,8.675,34229.0
2014-09-05,8.56,8.66,8.465,8.62,16520.0
2014-09-08,8.49,8.66,8.49,8.66,20742.0
2014-09-09,8.66,8.66,8.56,8.635,12435.0
2014-09-10,8.58,8.72,8.58,8.66,6222.0
2014-09-11,8.55,8.76,8.51,8.76,38183.0
2014-09-12,8.76,9.095,8.76,8.99,5385.0
2014-09-15,9.085,9.085,8.935,9.07,5302.0
2014-09-16,9.1,9.14,8.975,9.095,86318.0
2014-09-17,9.06,9.455,9.005,9.35,19254.0
2014-09-18,9.41,9.465,9.16,9.455,16055.0
2014-09-19,9.465,9.61,9.3,9.58,17735.0
2014-09-22,9.7,9.76,9.58,9.7,23330.0
2014-09-23,9.76,9.76,9.63,9.635,13370.0
2014-09-24,9.645,9.855,9.635,9.8,16831.0
2014-09-25,9.885,9.885,9.63,9.665,76136.0
2014-09-26,9.65,9.65,9.13,9.14,15410.0
2014-09-29,9.04,9.21,8.75,8.905,21602.0
2014-09-30,8.885,9.155,8.705,8.99,13743.0
2014-10-01,8.99,9.04,8.82,9.04,9781.0
2014-10-02,9.115,9.16,8.905,8.905,16573.0
2014-10-03,8.92,9.185,8.92,9.145,17057.0
2014-10-06,9.25,9.75,9.055,9.7,18625.0
2014-10-07,9.845,10.165,9.77,9.985,37998.0
2014-10-08,9.925,9.925,9.51,9.51,12032.0
2014-10-09,9.435,9.65,9.31,9.495,12900.0
2014-10-10,9.355,9.65,9.32,9.535,34060.0
2014-10-14,9.545,9.7,9.435,9.62,33770.0
2014-10-15,9.55,9.55,9.085,9.095,63391.0
2014-10-16,8.97,9.14,8.97,9.085,6750.0
2014-10-17,9.34,9.35,9.06,9.075,7600.0
2014-10-20,9.145,9.185,8.775,8.775,9285.0
2014-10-21,8.97,9.0,8.395,8.86,34161.0
2014-10-22,9.045,9.045,8.705,8.975,28292.0
2014-10-23,9.11,9.475,9.11,9.475,16220.0
2014-10-24,9.475,9.68,9.475,9.52,17785.0
2014-10-27,9.68,9.68,9.405,9.455,9723.0
2014-10-28,9.505,9.61,9.44,9.505,10715.0
2014-10-29,9.62,9.645,9.55,9.62,4380.0
2014-10-30,9.62,9.62,9.385,9.49,2020.0
2014-10-31,9.45,9.63,9.395,9.595,9470.0
2014-11-03,9.48,9.495,9.385,9.465,18892.0
2014-11-04,9.455,9.465,9.35,9.37,9857.0
2014-11-05,9.21,9.465,9.21,9.425,19143.0
2014-11-06,9.465,9.83,9.425,9.785,39123.0
2014-11-07,9.815,10.62,9.815,10.365,139239.0
2014-11-10,10.395,10.87,10.395,10.51,52875.0
2014-11-11,10.51,10.7,10.41,10.505,333706.0
2014-11-12,10.565,10.785,10.46,10.685,58271.0
2014-11-13,10.785,10.825,10.565,10.69,43326.0
2014-11-14,10.69,10.945,10.645,10.94,54831.0
2014-11-17,10.94,11.025,10.875,10.915,98542.0
2014-11-18,10.98,11.21,10.945,11.15,87221.0
2014-11-19,11.155,11.205,10.715,11.01,39175.0
2014-11-20,11.015,11.095,10.895,11.065,18984.0
2014-11-21,11.055,11.15,10.97,11.095,35334.0
2014-11-24,11.135,11.135,11.01,11.095,40358.0
2014-11-25,11.07,11.095,10.86,11.095,70209.0
2014-11-26,11.165,11.165,10.93,11.05,21923.0
2014-11-27,10.91,11.095,10.775,10.87,8560.0
2014-11-28,10.79,10.815,10.2,10.565,25743.0
2014-12-01,10.58,10.605,10.335,10.395,24064.0
2014-12-02,10.305,11.08,10.305,10.925,28314.0
2014-12-03,10.84,11.135,10.83,10.84,22791.0
2014-12-04,10.955,10.96,10.535,10.7,13143.0
2014-12-05,10.815,10.97,10.62,10.735,18434.0
2014-12-08,10.535,10.895,10.535,10.63,18919.0
2014-12-09,10.63,10.785,10.325,10.785,15205.0
2014-12-10,10.81,10.82,10.35,10.545,14638.0
2014-12-11,10.455,10.795,10.39,10.755,11216.0
2014-12-12,10.91,10.91,10.67,10.77,27237.0
2014-12-15,10.71,10.865,10.71,10.74,4405.0
2014-12-16,10.72,10.805,10.435,10.68,11271.0
2014-12-17,10.63,10.695,9.41,10.125,61353.0
2014-12-18,9.94,10.125,9.55,10.12,51657.0
2014-12-19,10.085,10.19,9.855,9.89,34573.0
2014-12-22,9.84,10.03,9.55,9.82,13005.0
2014-12-23,9.785,10.04,9.765,10.04,11450.0
2014-12-24,9.96,10.05,9.94,9.97,5755.0
2014-12-29,10.11,10.71,9.86,10.63,21458.0
2014-12-30,10.63,10.63,10.405,10.49,4967.0
2014-12-31,10.385,10.625,10.385,10.53,3753.0
2015-01-02,10.39,10.515,10.19,10.28,14622.0
2015-01-05,10.315,10.39,10.015,10.28,12924.0
2015-01-06,10.33,10.365,10.11,10.365,5726.0
2015-01-07,10.435,10.615,10.435,10.46,10885.0
2015-01-08,10.58,10.7,10.47,10.585,11251.0
2015-01-09,10.74,10.74,10.43,10.555,6371.0
2015-01-12,10.42,10.42,9.94,10.155,26215.0
2015-01-13,10.125,10.25,9.945,10.01,5560.0
2015-01-14,9.94,10.19,9.815,10.18,21412.0
2015-01-15,10.36,10.365,9.89,9.93,7834.0
2015-01-16,9.84,10.065,9.8,9.925,12750.0
2015-01-19,9.58,9.815,8.835,9.73,40044.0
2015-01-20,9.4,9.66,9.215,9.215,27010.0
2015-01-21,9.12,9.345,9.115,9.23,37449.0
2015-01-22,9.555,10.345,9.4,10.335,43142.0
2015-01-23,10.32,10.42,10.135,10.42,17037.0
2015-01-26,10.33,10.42,10.245,10.415,11986.0
2015-01-27,10.385,10.4,10.17,10.385,8192.0
2015-01-28,10.33,10.43,10.025,10.1,10362.0
2015-01-29,10.11,10.475,10.085,10.275,22694.0
2015-01-30,10.165,10.515,10.165,10.4,18702.0
2015-02-02,10.36,10.515,10.165,10.32,15366.0
2015-02-03,10.28,10.515,10.28,10.46,15992.0
2015-02-04,10.435,10.56,10.39,10.39,21233.0
2015-02-05,10.5,10.665,10.435,10.665,10414.0
2015-02-06,10.71,10.71,10.595,10.63,15987.0
2015-02-09,10.75,10.75,10.515,10.71,20123.0
2015-02-10,10.75,10.75,10.615,10.7,15652.0
2015-02-11,10.7,10.79,10.655,10.79,13184.0
2015-02-12,10.79,10.825,10.555,10.735,9127.0
2015-02-13,10.74,11.14,10.74,10.96,54737.0
2015-02-17,11.2,11.21,10.99,11.115,38957.0
2015-02-18,11.255,11.255,10.795,11.245,24200.0
2015-02-19,11.285,11.395,11.105,11.35,14595.0
2015-02-20,11.195,11.41,11.13,11.195,11786.0
2015-02-23,11.21,11.37,10.945,11.24,16004.0
2015-02-24,11.355,11.41,11.035,11.035,14384.0
2015-02-25,11.035,11.16,10.95,11.125,21481.0
2015-02-26,11.02,11.195,10.985,11.02,18396.0
2015-02-27,10.99,11.0,10.625,10.755,27382.0
2015-03-02,10.935,11.215,10.515,10.595,31749.0
2015-03-03,10.56,10.71,10.125,10.15,57891.0
2015-03-04,10.125,10.195,9.915,9.945,45056.0
2015-03-05,10.11,10.135,9.645,10.01,64576.0
2015-03-06,10.055,10.16,9.89,9.97,13246.0
2015-03-09,10.01,10.125,9.84,9.855,14186.0
2015-03-10,9.77,9.87,9.44,9.62,11011.0
2015-03-11,9.61,10.56,9.32,9.585,64149.0
2015-03-12,9.67,10.2,9.66,9.975,17420.0
2015-03-13,10.195,10.195,9.79,9.985,27980.0
2015-03-16,9.975,10.005,9.89,9.95,13972.0
2015-03-17,9.84,9.935,9.795,9.865,14299.0
2015-03-18,9.97,10.13,9.7,10.02,3924.0
2015-03-19,10.015,10.74,10.015,10.615,14777.0
2015-03-20,10.64,11.11,10.615,10.615,37328.0
2015-03-23,10.545,10.86,10.38,10.585,62006.0
2015-03-24,10.585,10.6,10.505,10.53,19245.0
2015-03-25,10.47,10.595,10.47,10.555,18169.0
2015-03-26,10.56,10.71,9.92,10.32,12664.0
2015-03-27,10.555,10.97,10.38,10.955,34467.0
2015-03-30,11.085,11.085,10.6,10.705,9680.0
2015-03-31,10.615,10.83,10.42,10.485,10184.0
2015-04-01,10.515,11.19,10.345,10.995,44661.0
2015-04-02,11.1,11.125,11.04,11.1,45143.0
2015-04-06,11.11,11.11,10.995,11.065,15641.0
2015-04-07,11.11,11.125,11.045,11.095,13285.0
2015-04-08,11.11,11.135,11.045,11.055,17832.0
2015-04-09,11.03,11.11,10.94,10.96,16146.0
2015-04-10,10.97,11.045,10.65,10.68,21212.0
2015-04-13,10.635,10.955,10.635,10.775,7579.0
2015-04-14,10.74,10.75,10.58,10.58,10957.0
2015-04-15,10.695,10.815,10.58,10.74,16198.0
2015-04-16,10.83,10.83,10.515,10.615,25730.0
2015-04-17,10.67,10.815,10.405,10.775,17299.0
2015-04-20,10.775,10.915,10.65,10.695,2728.0
2015-04-21,10.68,10.68,10.25,10.305,31818.0
2015-04-22,10.305,10.56,10.225,10.53,20589.0
2015-04-23,10.6,10.6,10.405,10.415,3298.0
2015-04-24,10.415,10.42,10.25,10.33,14082.0
2015-04-27,10.28,10.435,10.24,10.435,14808.0
2015-04-28,10.435,10.625,10.43,10.56,18090.0
2015-04-29,10.435,10.54,10.29,10.405,9823.0
2015-04-30,10.42,10.56,10.33,10.56,40328.0
2015-05-01,10.585,10.865,10.585,10.86,29680.0
2015-05-04,10.94,11.18,10.655,11.125,38242.0
2015-05-05,11.12,11.155,10.97,11.015,10648.0
2015-05-06,11.085,11.085,10.795,10.97,36294.0
2015-05-07,11.01,11.01,10.795,10.835,17207.0
2015-05-08,10.995,10.995,10.875,10.92,6439.0
2015-05-11,10.92,10.92,10.765,10.815,13520.0
2015-05-12,10.815,10.815,10.56,10.79,6438.0
2015-05-13,10.875,11.445,10.875,11.44,66843.0
2015-05-14,11.36,11.44,11.345,11.35,39113.0
2015-05-15,11.445,11.79,11.385,11.79,122843.0
2015-05-19,11.79,12.395,11.79,12.245,64233.0
2015-05-20,12.245,12.815,12.215,12.745,108013.0
2015-05-21,12.87,13.435,12.845,13.06,64380.0
2015-05-22,13.105,13.3,12.955,13.145,42047.0
2015-05-25,13.37,13.495,13.185,13.42,42236.0
2015-05-26,13.575,13.73,13.49,13.645,77983.0
2015-05-27,13.69,13.885,13.545,13.77,49669.0
2015-05-28,13.77,13.85,13.425,13.725,35521.0
2015-05-29,13.825,13.825,13.025,13.145,44825.0
2015-06-01,13.09,13.67,12.635,13.66,39343.0
2015-06-02,13.67,13.99,13.49,13.685,62301.0
2015-06-03,13.705,13.705,13.4,13.62,29641.0
2015-06-04,13.67,13.995,13.575,13.815,26944.0
2015-06-05,13.815,13.85,13.495,13.56,9123.0
2015-06-08,13.605,13.69,13.435,13.615,18641.0
2015-06-09,13.645,13.81,13.59,13.655,23670.0
2015-06-10,13.65,13.815,13.615,13.72,11837.0
2015-06-11,13.58,13.9,13.56,13.845,19636.0
2015-06-12,13.855,13.855,13.585,13.67,12931.0
2015-06-15,13.775,13.9,13.72,13.805,18680.0
2015-06-16,13.665,13.9,13.655,13.815,59942.0
2015-06-17,13.855,13.855,13.21,13.38,40527.0
2015-06-18,13.635,13.635,12.96,13.09,55423.0
2015-06-19,13.075,13.38,12.8,13.29,42089.0
2015-06-22,13.415,13.915,13.105,13.885,33793.0
2015-06-23,13.87,14.13,13.87,14.055,38218.0
2015-06-24,14.095,14.245,14.05,14.165,36281.0
2015-06-25,14.205,14.27,13.835,13.97,15148.0
2015-06-26,13.835,14.13,13.725,13.98,11993.0
2015-06-29,13.87,14.09,13.435,13.67,12661.0
2015-06-30,13.65,13.65,13.38,13.39,15873.0
2015-07-02,13.435,13.65,13.42,13.53,14541.0
2015-07-03,13.54,13.54,13.105,13.31,11532.0
2015-07-06,12.91,13.05,12.87,12.99,15611.0
2015-07-07,12.88,12.92,12.51,12.745,60742.0
2015-07-08,12.595,12.755,12.56,12.755,50607.0
2015-07-09,12.7,13.185,12.7,12.815,24956.0
2015-07-10,13.16,13.16,12.84,12.975,13296.0
2015-07-13,12.905,13.625,12.87,13.53,14063.0
2015-07-14,13.595,13.595,13.42,13.42,11633.0
2015-07-15,13.375,13.65,13.36,13.635,36149.0
2015-07-16,13.695,13.98,13.695,13.79,11811.0
2015-07-17,13.985,13.985,13.655,13.845,22866.0
2015-07-20,13.93,14.01,13.87,13.995,238938.0
2015-07-21,14.08,14.52,14.0,14.33,183391.0
2015-07-22,14.34,14.91,14.275,14.855,39549.0
2015-07-23,14.91,15.07,14.62,14.835,62483.0
2015-07-24,14.835,14.91,14.695,14.73,14278.0
2015-07-27,14.6,14.675,13.765,14.325,72531.0
2015-07-28,14.365,14.875,14.29,14.785,40932.0
2015-07-29,14.755,14.91,14.64,14.875,68196.0
2015-07-30,14.905,14.935,14.77,14.935,35178.0
2015-07-31,14.935,14.935,14.4,14.455,21319.0
2015-08-04,14.63,14.935,14.52,14.935,106357.0
2015-08-05,14.85,15.305,14.84,15.115,75742.0
2015-08-06,15.13,15.305,15.03,15.275,332372.0
2015-08-07,15.32,15.715,15.03,15.62,48943.0
2015-08-10,15.73,15.895,15.39,15.5,47145.0
2015-08-11,15.595,15.61,15.33,15.33,44632.0
2015-08-12,14.91,14.91,13.54,13.9,244116.0
2015-08-13,13.835,13.97,13.56,13.83,75844.0
2015-08-14,13.65,13.885,13.375,13.6,48107.0
2015-08-17,13.46,13.98,13.46,13.845,40969.0
2015-08-18,13.8,13.885,13.435,13.625,14536.0
2015-08-19,13.72,13.72,13.185,13.42,29502.0
2015-08-20,13.365,13.405,12.91,13.365,36840.0
2015-08-21,13.16,13.265,12.65,12.74,71324.0
2015-08-24,10.785,13.705,10.76,12.44,99547.0
2015-08-25,13.17,13.17,12.495,12.685,68385.0
2015-08-26,12.995,12.995,12.56,12.715,16233.0
2015-08-27,12.975,13.115,12.88,12.99,33588.0
2015-08-28,13.03,13.455,12.975,13.115,27840.0
2015-08-31,13.2,13.215,12.95,13.105,12283.0
2015-09-01,12.995,13.125,12.755,13.075,26386.0
2015-09-02,13.29,13.29,12.99,13.255,21721.0
2015-09-03,13.375,13.64,12.69,12.755,25738.0
2015-09-04,12.725,12.94,12.675,12.785,9013.0
2015-09-08,13.33,13.385,12.785,12.785,6490.0
2015-09-09,12.805,13.16,12.805,12.925,11842.0
2015-09-10,13.035,13.11,12.705,12.875,14116.0
2015-09-11,12.64,12.805,12.34,12.34,38135.0
2015-09-14,12.135,12.6,12.135,12.52,44311.0
2015-09-15,12.555,13.425,12.555,13.15,23182.0
2015-09-16,13.38,13.38,12.665,12.94,23098.0
2015-09-17,12.875,13.095,12.78,13.02,12294.0
2015-09-18,12.82,13.065,12.76,12.78,4318.0
2015-09-21,12.805,13.27,12.805,13.24,9791.0
2015-09-22,13.3,13.3,12.89,13.035,122480.0
2015-09-23,13.025,13.025,12.695,12.735,12211.0
2015-09-24,12.625,12.685,12.35,12.395,33302.0
2015-09-25,12.425,12.63,12.395,12.435,43985.0
2015-09-28,12.295,12.435,11.94,12.215,23295.0
2015-09-29,12.205,12.49,12.175,12.405,23078.0
2015-09-30,12.535,12.535,12.275,12.46,10959.0
2015-10-01,12.405,12.945,12.24,12.72,34166.0
2015-10-02,12.6,12.61,12.355,12.52,7031.0
2015-10-05,13.02,13.035,12.31,12.965,6473.0
2015-10-06,12.915,13.31,12.875,12.965,15346.0
2015-10-07,12.995,13.12,12.79,12.965,12462.0
2015-10-08,12.955,13.31,12.845,13.28,14455.0
2015-10-09,13.65,13.65,13.12,13.41,56860.0
2015-10-13,13.685,13.775,13.025,13.42,22232.0
2015-10-14,13.695,13.695,13.405,13.615,8179.0
2015-10-15,13.465,13.94,13.465,13.78,21803.0
2015-10-16,13.94,14.31,13.725,14.065,44817.0
2015-10-19,14.255,14.45,13.885,14.255,45688.0
2015-10-20,14.46,14.46,14.035,14.145,42559.0
2015-10-21,14.055,14.325,13.915,14.09,15782.0
2015-10-22,14.23,14.23,14.01,14.12,15759.0
2015-10-23,14.11,14.35,14.05,14.11,14461.0
2015-10-26,14.135,14.355,13.98,14.0,19672.0
2015-10-27,13.98,13.98,13.42,13.695,19054.0
2015-10-28,14.065,14.065,13.39,13.57,19483.0
2015-10-29,13.405,13.955,13.405,13.915,11444.0
2015-10-30,14.02,14.02,13.49,13.67,4914.0
2015-11-02,13.49,13.97,13.355,13.695,19891.0
2015-11-03,13.835,14.555,13.65,14.39,29646.0
2015-11-04,14.395,14.49,13.955,13.995,36860.0
2015-11-05,13.835,14.325,13.505,13.795,46061.0
2015-11-06,13.915,14.365,13.595,14.095,22073.0
2015-11-09,14.24,14.245,13.595,13.76,12627.0
2015-11-10,13.505,13.76,13.2,13.49,11241.0
2015-11-11,13.625,13.625,13.19,13.295,10554.0
2015-11-12,13.09,13.09,12.38,12.915,40266.0
2015-11-13,12.995,13.995,12.6,13.97,32923.0
2015-11-16,13.98,14.26,13.86,14.23,22132.0
2015-11-17,14.41,14.42,13.19,13.595,36784.0
2015-11-18,13.735,14.08,13.27,13.67,61017.0
2015-11-19,13.695,13.98,13.625,13.78,10064.0
2015-11-20,13.61,13.83,13.22,13.335,26162.0
2015-11-23,13.31,13.625,12.995,13.365,13353.0
2015-11-24,13.04,13.515,12.915,13.42,39090.0
2015-11-25,13.34,13.63,13.34,13.56,23305.0
2015-11-26,13.45,13.655,13.445,13.49,9000.0
2015-11-27,13.545,13.545,13.245,13.315,13410.0
2015-11-30,13.3,13.405,13.01,13.185,11695.0
2015-12-01,13.095,13.35,12.67,12.835,40887.0
2015-12-02,12.805,12.995,12.805,12.87,13410.0
2015-12-03,12.835,12.885,12.6,12.625,24937.0
2015-12-04,12.555,12.985,12.445,12.775,36244.0
2015-12-07,12.76,12.8,12.625,12.655,30440.0
2015-12-08,12.64,12.93,12.45,12.885,7152.0
2015-12-09,12.795,12.96,12.795,12.885,23614.0
2015-12-10,12.685,12.955,12.675,12.9,37295.0
2015-12-11,12.725,13.035,12.56,12.805,13610.0
2015-12-14,12.675,12.81,12.535,12.575,65890.0
2015-12-15,12.575,12.845,12.49,12.735,82858.0
2015-12-16,12.7,13.165,12.7,12.92,15230.0
2015-12-17,13.39,13.39,12.85,12.995,11017.0
2015-12-18,12.995,13.145,12.955,13.065,16976.0
2015-12-21,13.08,13.15,12.49,13.055,28617.0
2015-12-22,12.86,13.04,12.79,13.035,3944.0
2015-12-23,13.04,13.04,12.85,12.905,9857.0
2015-12-24,12.885,12.885,11.99,12.695,25279.0
2015-12-29,12.43,12.74,12.43,12.725,39044.0
2015-12-30,12.725,12.725,12.385,12.56,12913.0
2015-12-31,12.33,12.725,12.185,12.725,42167.0
2016-01-04,12.675,12.675,12.49,12.505,15884.0
2016-01-05,12.505,12.625,12.45,12.565,38416.0
2016-01-06,12.605,12.605,12.245,12.335,73347.0
2016-01-07,12.085,12.645,11.675,12.575,63677.0
2016-01-08,12.62,12.62,12.3,12.3,10720.0
2016-01-11,12.02,12.185,11.855,11.885,57548.0
2016-01-12,11.845,12.075,11.695,12.045,42492.0
2016-01-13,12.225,12.25,11.865,11.895,19054.0
2016-01-14,11.715,11.83,11.54,11.76,25935.0
2016-01-15,11.61,11.895,11.075,11.77,58354.0
2016-01-18,11.77,11.895,11.31,11.54,3165.0
2016-01-19,11.58,11.585,11.08,11.475,32254.0
2016-01-20,11.095,11.34,10.67,11.225,91617.0
2016-01-21,11.13,11.325,10.89,11.285,14426.0
2016-01-22,11.47,11.815,11.46,11.815,21190.0
2016-01-25,11.225,11.99,11.225,11.735,6514.0
2016-01-26,11.665,11.705,11.38,11.66,11598.0
2016-01-27,11.66,11.675,11.28,11.31,24195.0
2016-01-28,11.31,11.31,11.08,11.245,7442.0
2016-01-29,11.24,11.31,11.065,11.3,22169.0
2016-02-01,11.58,12.03,11.58,11.96,25487.0
2016-02-02,11.865,11.98,11.75,11.825,9839.0
2016-02-03,11.75,12.155,11.75,12.07,15844.0
2016-02-04,12.015,12.725,12.015,12.49,40056.0
2016-02-05,12.56,12.64,11.95,12.085,20980.0
2016-02-08,11.94,12.29,11.065,11.225,52767.0
2016-02-09,11.38,11.38,11.065,11.12,18460.0
2016-02-10,11.28,11.405,11.09,11.09,12449.0
2016-02-11,11.26,11.26,10.885,11.095,12964.0
2016-02-12,11.175,11.485,11.175,11.445,5995.0
2016-02-16,11.525,11.715,11.38,11.69,29041.0
2016-02-17,11.64,11.84,11.415,11.62,26023.0
2016-02-18,11.46,11.91,11.46,11.855,14420.0
2016-02-19,11.57,12.165,11.57,11.905,15608.0
2016-02-22,11.885,12.28,11.885,12.13,9111.0
2016-02-23,12.1,12.185,12.02,12.075,12272.0
2016-02-24,12.315,12.33,11.58,11.96,11868.0
2016-02-25,12.195,12.195,11.695,11.84,15012.0
2016-02-26,11.94,12.085,11.94,12.055,3309.0
2016-02-29,12.315,12.315,11.935,12.225,19468.0
2016-03-01,12.425,12.43,12.225,12.29,36005.0
2016-03-02,12.29,12.43,12.1,12.15,9078.0
2016-03-03,12.25,12.395,12.195,12.22,6673.0
2016-03-04,12.4,12.49,12.065,12.3,17110.0
2016-03-07,12.3,12.305,11.895,11.935,24701.0
2016-03-08,12.135,12.14,11.75,11.88,9407.0
2016-03-09,11.98,12.06,11.76,11.82,26535.0
2016-03-10,11.875,11.875,11.44,11.575,19359.0
2016-03-11,11.79,11.94,11.7,11.845,26845.0
2016-03-14,11.76,11.86,11.68,11.7,5214.0
2016-03-15,11.78,11.82,11.52,11.59,24442.0
2016-03-16,11.625,12.02,11.625,11.71,119637.0
2016-03-17,11.74,12.18,11.74,12.075,9426.0
2016-03-18,12.24,12.26,11.585,11.71,14825.0
2016-03-21,11.74,11.95,11.74,11.91,12055.0
2016-03-22,11.915,12.13,11.9,12.035,14800.0
2016-03-23,12.685,12.685,12.385,12.495,56631.0
2016-03-24,12.575,12.575,12.36,12.43,267300.0
2016-03-28,12.63,12.63,12.265,12.41,26623.0
2016-03-29,12.49,12.49,12.295,12.375,19004.0
2016-03-30,12.495,12.9,12.495,12.74,116314.0
2016-03-31,12.815,13.085,12.815,12.93,19555.0
2016-04-01,12.855,13.44,12.855,13.385,213751.0
2016-04-04,13.425,13.79,13.295,13.415,27977.0
2016-04-05,13.885,13.925,13.13,13.145,67483.0
2016-04-06,13.25,13.32,13.025,13.32,51411.0
2016-04-07,13.535,13.545,13.16,13.315,8011.0
2016-04-08,13.63,13.63,13.09,13.1,23858.0
2016-04-11,13.21,13.29,13.085,13.14,13623.0
2016-04-12,13.185,13.21,13.125,13.13,9662.0
2016-04-13,13.105,13.37,13.1,13.295,4072.0
2016-04-14,13.24,13.37,13.235,13.305,20703.0
2016-04-15,13.17,13.495,13.17,13.425,16063.0
2016-04-18,13.225,13.52,13.225,13.255,22514.0
2016-04-19,13.305,13.315,13.195,13.24,30869.0
2016-04-20,13.235,13.28,12.965,13.145,27746.0
2016-04-21,13.045,13.345,12.965,13.235,25285.0
2016-04-22,13.21,13.305,13.13,13.295,9638.0
2016-04-25,13.17,13.47,13.105,13.4,16340.0
2016-04-26,13.4,13.655,13.355,13.535,25993.0
2016-04-27,13.615,13.685,13.41,13.565,9934.0
2016-04-28,13.79,14.28,13.605,14.105,104280.0
2016-04-29,14.14,14.14,13.93,14.005,105587.0
2016-05-02,14.155,14.155,13.725,13.95,29721.0
2016-05-03,14.28,14.56,13.735,14.16,46198.0
2016-05-04,14.36,14.48,13.575,13.915,16723.0
2016-05-05,13.955,14.085,13.9,13.93,56750.0
2016-05-06,13.885,13.965,13.885,13.965,13980.0
2016-05-09,13.815,13.885,13.725,13.885,4510.0
2016-05-10,13.965,13.965,13.82,13.85,18795.0
2016-05-11,13.835,13.965,13.83,13.9,10506.0
2016-05-12,14.18,14.18,13.925,13.955,27740.0
2016-05-13,13.955,13.965,13.45,13.575,34870.0
2016-05-16,13.685,14.28,13.685,14.24,47667.0
2016-05-17,14.24,14.24,14.115,14.115,14544.0
2016-05-18,14.16,14.215,13.995,14.065,25935.0
2016-05-19,13.885,14.155,13.885,14.155,11056.0
2016-05-20,14.16,14.315,14.16,14.315,43052.0
2016-05-24,14.305,14.305,14.17,14.28,8152.0
2016-05-25,14.17,14.275,14.17,14.235,4525.0
2016-05-26,14.28,14.375,14.255,14.375,22795.0
2016-05-27,14.375,14.67,14.33,14.525,41300.0
2016-05-30,14.66,14.91,14.565,14.875,16604.0
2016-05-31,14.915,15.035,14.81,14.955,24785.0
2016-06-01,15.025,15.035,14.805,14.97,15678.0
2016-06-02,14.995,15.275,14.925,15.06,57898.0
2016-06-03,15.075,15.845,15.075,15.605,63791.0
2016-06-06,15.59,15.78,15.59,15.675,55477.0
2016-06-07,15.715,15.83,15.655,15.765,34919.0
2016-06-08,15.875,15.875,15.31,15.315,28666.0
2016-06-09,15.235,15.355,15.04,15.27,66958.0
2016-06-10,15.12,15.12,14.65,14.885,14379.0
2016-06-13,14.69,14.865,14.465,14.6,21238.0
2016-06-14,14.52,14.67,14.25,14.385,37156.0
2016-06-15,14.33,14.885,14.32,14.87,21088.0
2016-06-16,14.91,14.91,14.32,14.425,29033.0
2016-06-17,14.64,14.64,14.32,14.37,28919.0
2016-06-20,14.385,14.75,14.385,14.64,16573.0
2016-06-21,14.57,14.57,13.995,14.305,42788.0
2016-06-22,14.705,14.705,14.115,14.225,6093.0
2016-06-23,14.225,14.355,14.13,14.275,8629.0
2016-06-24,13.58,14.205,13.58,13.995,25304.0
2016-06-27,14.03,14.05,13.645,13.75,29803.0
2016-06-28,13.845,13.96,13.685,13.845,17213.0
2016-06-29,13.97,14.195,13.885,14.085,13185.0
2016-06-30,14.235,14.33,14.005,14.33,12458.0
2016-07-04,14.32,14.33,13.765,13.965,31229.0
2016-07-05,13.995,14.07,13.835,13.845,11920.0
2016-07-06,13.775,13.885,13.67,13.67,10287.0
2016-07-07,13.605,13.72,13.525,13.605,74125.0
2016-07-08,13.685,13.83,13.655,13.765,12417.0
2016-07-11,13.9,14.045,13.795,13.965,32008.0
2016-07-12,14.1,14.56,14.1,14.495,41259.0
2016-07-13,14.895,14.895,14.395,14.53,18638.0
2016-07-14,14.61,14.925,14.475,14.495,27465.0
2016-07-15,14.355,14.45,13.915,14.005,24684.0
2016-07-18,14.05,14.05,13.55,13.62,65797.0
2016-07-19,13.74,14.06,13.58,13.965,19814.0
2016-07-20,13.86,13.925,13.79,13.915,18821.0
2016-07-21,13.855,14.09,13.845,13.86,20434.0
2016-07-22,13.87,13.94,13.86,13.875,7590.0
2016-07-25,13.925,13.925,13.835,13.885,9642.0
2016-07-26,13.885,13.925,13.805,13.83,10446.0
2016-07-27,13.78,13.845,13.6,13.815,29167.0
2016-07-28,13.915,13.925,13.645,13.86,10935.0
2016-07-29,13.765,13.98,13.755,13.915,16339.0
2016-08-02,13.915,14.005,13.685,13.725,25835.0
2016-08-03,13.78,13.795,13.68,13.695,3700.0
2016-08-04,13.685,13.78,13.68,13.68,5828.0
2016-08-05,13.815,13.815,13.615,13.695,48260.0
2016-08-08,13.63,13.74,13.62,13.725,25212.0
2016-08-09,13.765,13.795,13.645,13.645,9863.0
2016-08-10,13.74,13.805,13.68,13.71,13486.0
2016-08-11,13.86,13.86,13.645,13.725,16737.0
2016-08-12,13.9,13.915,13.385,13.445,132491.0
2016-08-15,13.47,13.52,13.185,13.35,61164.0
2016-08-16,13.29,13.295,12.82,12.995,26736.0
2016-08-17,13.04,13.2,13.0,13.0,55017.0
2016-08-18,12.97,13.425,12.945,13.345,37621.0
2016-08-19,13.455,13.535,13.37,13.495,18913.0
2016-08-22,13.645,13.685,13.33,13.425,12283.0
2016-08-23,13.405,13.62,13.405,13.535,17634.0
2016-08-24,13.535,13.535,13.33,13.35,10321.0
2016-08-25,13.345,13.39,13.035,13.105,22450.0
2016-08-26,13.035,13.255,13.035,13.16,46901.0
2016-08-29,13.175,13.31,13.12,13.23,27311.0
2016-08-30,13.185,13.485,13.17,13.21,19251.0
2016-08-31,13.485,13.485,13.13,13.175,8909.0
2016-09-01,13.175,13.32,13.105,13.31,9863.0
2016-09-02,13.485,13.485,13.28,13.295,5824.0
2016-09-06,13.28,13.385,13.21,13.35,13902.0
2016-09-07,13.35,13.46,13.255,13.325,15289.0
2016-09-08,13.435,13.485,13.205,13.34,8298.0
2016-09-09,13.335,13.495,13.095,13.095,39101.0
2016-09-12,13.0,13.23,13.0,13.2,7919.0
2016-09-13,13.255,13.255,13.045,13.045,11555.0
2016-09-14,13.125,13.22,13.04,13.125,11493.0
2016-09-15,13.1,13.32,13.06,13.2,14927.0
2016-09-16,13.28,13.335,13.19,13.295,10660.0
2016-09-19,13.255,13.475,13.255,13.255,10492.0
2016-09-20,13.295,13.35,13.23,13.24,13426.0
2016-09-21,13.36,13.415,12.975,13.14,19727.0
2016-09-22,12.98,13.23,12.98,13.15,13620.0
2016-09-23,13.175,13.175,12.88,12.88,25270.0
2016-09-26,12.95,13.22,12.71,13.14,18582.0
2016-09-27,13.125,13.125,12.885,12.94,13285.0
2016-09-28,12.975,13.095,12.775,12.785,11105.0
2016-09-29,12.72,12.925,12.705,12.84,12155.0
2016-09-30,12.805,12.905,12.705,12.825,265660.0
2016-10-03,12.895,12.895,12.725,12.745,16624.0
2016-10-04,12.75,12.855,12.725,12.825,17989.0
2016-10-05,12.91,12.91,12.64,12.775,21724.0
2016-10-06,12.79,12.905,12.615,12.79,50567.0
2016-10-07,12.845,12.92,12.76,12.895,7922.0
2016-10-11,12.935,12.96,12.765,12.775,13621.0
2016-10-12,12.845,12.96,12.79,12.885,11391.0
2016-10-13,12.885,12.975,12.885,12.96,8459.0
2016-10-14,13.06,13.75,13.06,13.375,70084.0
2016-10-17,13.38,13.575,13.175,13.215,26500.0
2016-10-18,13.365,13.365,13.125,13.22,16114.0
2016-10-19,13.2,13.335,13.2,13.23,8107.0
2016-10-20,13.175,13.35,13.175,13.22,5314.0
2016-10-21,13.32,13.34,13.135,13.245,11690.0
2016-10-24,13.165,13.39,13.165,13.34,17966.0
2016-10-25,13.36,13.43,13.32,13.365,31357.0
2016-10-26,13.475,13.575,13.335,13.535,18786.0
2016-10-27,13.575,13.835,13.54,13.82,39756.0
2016-10-28,13.855,14.37,13.855,14.37,42633.0
2016-10-31,14.35,14.73,14.17,14.65,52960.0
2016-11-01,14.69,14.895,14.58,14.85,42551.0
2016-11-02,14.955,14.98,14.37,14.73,71062.0
2016-11-03,14.745,14.845,14.285,14.62,68547.0
2016-11-04,14.505,14.765,14.21,14.505,72811.0
2016-11-07,14.355,14.97,14.355,14.86,27730.0
2016-11-08,14.625,14.85,14.61,14.7,25793.0
2016-11-09,14.645,14.97,14.645,14.93,35442.0
2016-11-10,14.93,14.97,14.81,14.9,14011.0
2016-11-11,14.78,14.97,14.725,14.89,9705.0
2016-11-14,14.915,14.97,13.67,14.19,70900.0
2016-11-15,14.23,14.425,14.14,14.245,117595.0
2016-11-16,14.3,14.35,14.13,14.325,27129.0
2016-11-17,14.355,14.77,14.315,14.61,38381.0
2016-11-18,14.755,14.77,14.25,14.38,18880.0
2016-11-21,14.39,15.13,14.19,14.93,52362.0
2016-11-22,15.035,15.145,14.955,15.02,102198.0
2016-11-23,15.09,15.1,14.81,14.955,49857.0
2016-11-24,14.86,15.17,14.86,15.16,21239.0
2016-11-25,15.29,15.37,15.17,15.3,26547.0
2016-11-28,15.655,15.655,15.33,15.495,34996.0
2016-11-29,15.495,15.555,15.145,15.195,68949.0
2016-11-30,15.195,15.32,15.14,15.265,18808.0
2016-12-01,15.515,15.625,15.3,15.495,33272.0
2016-12-02,15.505,15.505,15.25,15.29,24669.0
2016-12-05,15.185,15.41,14.69,14.86,122903.0
2016-12-06,14.825,15.41,14.795,15.38,29908.0
2016-12-07,15.405,15.42,15.22,15.22,32088.0
2016-12-08,15.22,15.4,14.95,15.255,23771.0
2016-12-09,15.32,15.405,15.02,15.22,26434.0
2016-12-12,15.015,15.325,15.005,15.03,18917.0
2016-12-13,14.925,15.3,14.925,15.235,19305.0
2016-12-14,15.27,15.27,14.99,15.095,40244.0
2016-12-15,15.125,15.125,14.795,14.82,45698.0
2016-12-16,14.775,14.895,14.685,14.71,18140.0
2016-12-19,14.635,14.79,14.62,14.7,16945.0
2016-12-20,14.78,14.815,14.54,14.62,124840.0
2016-12-21,14.555,14.62,14.365,14.41,13072.0
2016-12-22,14.41,14.485,14.235,14.33,24470.0
2016-12-23,14.205,14.41,13.82,14.205,93189.0
2016-12-28,14.03,14.49,14.03,14.49,16994.0
2016-12-29,14.405,14.515,14.18,14.45,6986.0
2016-12-30,14.49,14.5,14.35,14.405,8740.0
2017-01-03,14.355,14.605,14.35,14.515,14759.0
2017-01-04,14.47,14.695,14.47,14.57,14482.0
2017-01-05,14.57,14.66,14.54,14.555,16198.0
2017-01-06,14.55,14.735,14.5,14.595,26665.0
2017-01-09,14.655,14.7,14.62,14.685,28587.0
2017-01-10,14.7,14.7,14.54,14.62,13778.0
2017-01-11,14.62,14.62,14.35,14.405,21320.0
2017-01-12,14.41,14.42,14.25,14.29,11033.0
2017-01-13,14.29,14.34,14.05,14.18,29197.0
2017-01-16,14.09,14.22,14.09,14.165,16797.0
2017-01-17,13.825,14.155,13.82,13.95,48278.0
2017-01-18,13.82,13.9,13.075,13.475,182446.0
2017-01-19,13.46,13.845,13.46,13.705,19870.0
2017-01-20,13.65,14.085,13.645,13.97,20569.0
2017-01-23,14.02,14.03,13.565,13.62,47788.0
2017-01-24,13.66,13.91,13.58,13.78,205167.0
2017-01-25,13.78,13.95,13.7,13.94,252177.0
2017-01-26,13.97,14.555,13.85,14.42,41552.0
2017-01-27,14.555,14.57,14.25,14.34,28712.0
2017-01-30,14.245,14.57,14.01,14.15,15079.0
2017-01-31,14.01,14.275,13.805,14.235,21106.0
2017-02-01,13.86,14.47,13.86,14.15,15225.0
2017-02-02,14.41,14.54,14.195,14.405,21060.0
2017-02-03,14.43,14.515,14.02,14.085,23009.0
2017-02-06,14.23,14.285,13.885,14.115,123573.0
2017-02-07,14.18,14.39,14.115,14.245,32327.0
2017-02-08,14.22,14.42,14.125,14.285,22407.0
2017-02-09,14.3,14.34,14.18,14.34,13248.0
2017-02-10,14.22,14.41,14.125,14.27,15048.0
2017-02-13,14.365,14.365,14.13,14.34,12335.0
2017-02-14,14.43,14.59,14.325,14.41,23543.0
2017-02-15,14.525,14.54,14.315,14.53,9438.0
2017-02-16,14.62,14.62,14.54,14.62,14144.0
2017-02-17,14.62,14.635,14.435,14.635,17374.0
2017-02-21,14.49,14.635,14.38,14.5,20946.0
2017-02-22,14.55,14.57,14.22,14.23,10492.0
2017-02-23,14.34,14.42,14.18,14.18,15726.0
2017-02-24,14.17,14.18,13.765,13.81,22383.0
2017-02-27,13.965,14.11,13.82,14.02,11232.0
2017-02-28,14.09,14.41,13.82,14.285,66004.0
2017-03-01,14.42,14.86,14.42,14.605,82753.0
2017-03-02,14.685,14.7,14.485,14.485,38832.0
2017-03-03,14.615,14.845,14.51,14.63,16357.0
2017-03-06,14.775,14.845,14.565,14.655,25493.0
2017-03-07,14.78,15.205,14.78,15.035,55048.0
2017-03-08,15.185,15.54,15.065,15.105,49647.0
2017-03-09,15.24,15.345,14.335,14.73,56927.0
2017-03-10,15.0,15.09,14.8,14.865,26093.0
2017-03-13,14.84,14.955,14.76,14.785,19843.0
2017-03-14,14.84,14.87,14.55,14.77,21664.0
2017-03-15,14.855,15.04,14.655,14.955,24222.0
2017-03-16,14.96,15.25,14.92,15.185,30783.0
2017-03-17,15.195,15.41,15.055,15.225,85587.0
2017-03-20,15.365,15.365,15.09,15.17,48678.0
2017-03-21,15.155,15.29,15.075,15.155,50653.0
2017-03-22,15.035,15.185,15.035,15.115,32723.0
2017-03-23,15.04,15.195,15.04,15.155,55761.0
2017-03-24,15.155,15.475,15.115,15.445,20550.0
2017-03-27,15.465,15.475,15.385,15.435,22017.0
2017-03-28,15.5,15.735,15.5,15.675,31629.0
2017-03-29,15.675,16.0,15.515,15.91,68435.0
2017-03-30,15.875,16.0,15.525,15.635,17904.0
2017-03-31,15.635,15.915,15.605,15.715,18770.0
2017-04-03,15.765,16.08,15.765,16.08,51981.0
2017-04-04,16.08,16.455,16.08,16.39,37998.0
2017-04-05,16.76,17.155,16.245,16.84,70954.0
2017-04-06,16.78,16.915,16.635,16.65,29277.0
2017-04-07,16.575,16.675,16.2,16.465,32536.0
2017-04-10,16.47,16.56,16.08,16.305,22352.0
2017-04-11,16.205,16.78,16.2,16.39,13718.0
2017-04-12,16.65,16.65,16.28,16.285,14559.0
2017-04-13,16.335,16.88,16.28,16.575,28314.0
2017-04-17,16.715,17.275,16.49,16.82,50402.0
2017-04-18,16.81,16.88,16.73,16.8,12350.0
2017-04-19,16.89,16.89,16.49,16.585,54820.0
2017-04-20,16.76,16.76,16.35,16.48,47587.0
2017-04-21,16.43,16.535,16.225,16.425,21825.0
2017-04-24,16.555,16.655,16.48,16.615,12811.0
2017-04-25,16.64,16.68,16.44,16.6,15499.0
2017-04-26,16.78,16.78,16.45,16.57,12524.0
2017-04-27,16.505,16.6,16.45,16.56,15482.0
2017-04-28,16.51,16.56,16.335,16.48,10763.0
2017-05-01,16.35,16.745,16.32,16.595,80266.0
2017-05-02,16.56,16.86,16.375,16.615,16168.0
2017-05-03,16.585,16.585,16.2,16.41,16408.0
2017-05-04,16.305,16.505,15.915,16.49,28577.0
2017-05-05,16.47,16.8,16.245,16.65,40098.0
2017-05-08,16.86,16.865,16.41,16.635,13695.0
2017-05-09,16.88,17.005,16.72,17.005,65802.0
2017-05-10,16.905,17.085,16.72,16.85,11258.0
2017-05-11,16.82,16.955,16.8,16.92,17812.0
2017-05-12,16.89,16.955,16.65,16.93,11946.0
2017-05-15,16.965,16.965,16.375,16.535,13741.0
2017-05-16,16.41,16.635,15.98,16.24,65061.0
2017-05-17,16.08,16.44,16.08,16.225,21779.0
2017-05-18,16.085,16.44,16.045,16.36,16840.0
2017-05-19,16.44,16.735,16.37,16.455,6451.0
2017-05-23,16.49,16.705,16.465,16.6,7981.0
2017-05-24,16.6,16.72,16.53,16.72,7919.0
2017-05-25,16.735,16.88,16.72,16.88,9101.0
2017-05-26,16.84,16.88,16.82,16.88,9895.0
2017-05-29,16.88,16.965,16.835,16.92,12350.0
2017-05-30,16.92,17.02,16.84,16.92,10360.0
2017-05-31,16.92,16.92,16.64,16.92,14576.0
2017-06-01,16.865,17.005,16.85,16.98,8308.0
2017-06-02,16.985,16.985,16.825,16.865,7495.0
2017-06-05,16.865,17.085,16.865,17.045,15689.0
2017-06-06,17.035,17.085,16.675,16.81,11005.0
2017-06-07,16.79,16.88,16.145,16.515,18109.0
2017-06-08,16.485,16.58,16.31,16.405,6172.0
2017-06-09,16.41,16.555,15.725,15.945,36868.0
2017-06-12,15.965,16.33,15.95,16.085,23693.0
2017-06-13,16.17,16.87,16.05,16.58,51922.0
2017-06-14,16.765,16.775,16.445,16.5,6484.0
2017-06-15,16.58,16.685,16.305,16.645,8305.0
2017-06-16,16.775,16.84,16.595,16.74,5556.0
2017-06-19,16.775,16.925,16.735,16.78,7621.0
2017-06-20,16.78,16.935,16.685,16.775,15234.0
2017-06-21,16.715,16.895,16.425,16.55,10763.0
2017-06-22,16.61,16.685,15.725,16.685,21410.0
2017-06-23,16.57,16.635,16.42,16.555,8150.0
2017-06-26,16.58,16.695,15.86,15.86,19408.0
2017-06-27,15.975,16.37,15.925,16.37,18670.0
2017-06-28,16.37,16.595,16.34,16.485,6903.0
2017-06-29,16.405,16.775,16.38,16.565,10341.0
2017-06-30,16.59,16.59,16.155,16.32,3513.0
2017-07-04,16.145,16.29,16.0,16.13,5585.0
2017-07-05,16.38,16.53,16.265,16.49,5959.0
2017-07-06,16.425,16.59,16.36,16.36,6379.0
2017-07-07,16.53,16.555,16.07,16.17,14882.0
2017-07-10,16.24,16.24,16.03,16.13,5416.0
2017-07-11,16.05,16.37,15.91,16.05,24130.0
2017-07-12,16.13,16.13,15.805,15.805,28590.0
2017-07-13,15.805,15.92,15.805,15.87,13270.0
2017-07-14,15.845,16.025,15.845,16.0,4750.0
2017-07-17,15.845,15.99,15.845,15.945,6490.0
2017-07-18,15.885,16.025,15.885,16.025,7300.0
2017-07-19,15.945,16.12,15.945,16.025,7194.0
2017-07-20,16.11,16.13,16.025,16.105,9985.0
2017-07-21,16.13,16.32,16.11,16.29,33156.0
2017-07-24,16.29,16.61,16.29,16.595,5105.0
2017-07-25,16.61,16.775,16.41,16.49,13636.0
2017-07-26,16.57,16.57,16.33,16.33,8220.0
2017-07-27,16.255,16.435,16.065,16.17,14491.0
2017-07-28,16.13,16.29,16.13,16.185,6746.0
2017-07-31,16.215,16.215,16.055,16.055,4854.0
2017-08-01,16.13,16.37,16.13,16.28,9795.0
2017-08-02,16.225,16.54,16.225,16.45,7153.0
2017-08-03,16.49,16.695,16.49,16.53,13320.0
2017-08-04,16.53,16.62,16.45,16.555,3465.0
2017-08-08,16.565,16.565,16.41,16.505,12787.0
2017-08-09,16.13,16.235,15.815,15.965,98574.0
2017-08-10,15.845,15.845,14.59,15.0,90523.0
2017-08-11,14.885,14.945,14.685,14.815,26428.0
2017-08-14,14.8,15.315,14.8,15.04,29401.0
2017-08-15,15.13,15.32,14.8,15.04,19449.0
2017-08-16,15.0,15.305,14.83,15.13,30351.0
2017-08-17,15.155,15.195,15.09,15.09,18928.0
2017-08-18,15.09,15.16,14.715,14.855,104719.0
2017-08-21,14.815,14.91,14.78,14.835,36490.0
2017-08-22,14.8,14.845,14.2,14.515,28110.0
2017-08-23,14.465,14.815,14.42,14.645,17988.0
2017-08-24,14.735,14.83,14.685,14.7,17837.0
2017-08-25,14.67,14.695,14.355,14.515,16932.0
2017-08-28,14.655,14.715,14.45,14.605,19365.0
2017-08-29,14.92,14.92,14.475,14.645,62675.0
2017-08-30,14.61,14.695,14.235,14.605,105181.0
2017-08-31,14.605,14.92,14.49,14.92,23705.0
2017-09-01,15.195,15.2,15.0,15.05,11077.0
2017-09-05,15.065,15.065,14.725,14.775,9555.0
2017-09-06,14.755,14.755,14.34,14.46,30795.0
2017-09-07,14.385,14.5,14.17,14.255,14740.0
2017-09-08,14.185,14.2,14.055,14.17,14879.0
2017-09-11,14.155,14.465,14.11,14.315,29218.0
2017-09-12,14.37,14.715,14.36,14.465,9829.0
2017-09-13,14.515,14.865,14.435,14.57,8093.0
2017-09-14,14.82,14.82,14.465,14.465,17884.0
2017-09-15,14.55,14.55,14.34,14.42,14298.0
2017-09-18,14.4,14.495,14.18,14.47,20331.0
2017-09-19,14.375,14.485,14.325,14.405,14650.0
2017-09-20,14.39,14.73,14.325,14.73,18691.0
2017-09-21,14.755,15.205,14.755,15.205,14385.0
2017-09-22,15.19,15.29,14.695,14.695,43022.0
2017-09-25,14.695,14.745,14.57,14.575,11764.0
2017-09-26,14.69,14.76,14.55,14.675,10714.0
2017-09-27,14.78,14.81,14.57,14.64,11196.0
2017-09-28,14.68,14.845,14.57,14.65,16519.0
2017-09-29,14.625,14.91,14.39,14.485,32968.0
2017-10-02,14.38,14.925,14.38,14.655,27836.0
2017-10-03,14.805,14.975,14.69,14.975,9246.0
2017-10-04,14.805,14.975,14.805,14.89,11079.0
2017-10-05,14.975,15.165,14.925,15.11,23398.0
2017-10-06,15.11,15.135,15.055,15.055,3051.0
2017-10-10,14.975,15.085,14.845,14.975,21664.0
2017-10-11,14.975,15.145,14.95,15.095,4555.0
2017-10-12,15.06,15.42,15.055,15.42,26662.0
2017-10-13,15.4,15.645,15.345,15.595,19474.0
2017-10-16,15.545,15.78,15.54,15.54,17681.0
2017-10-17,15.565,15.645,15.33,15.355,28815.0
2017-10-18,15.46,15.5,15.355,15.4,16132.0
2017-10-19,15.385,15.515,15.37,15.37,11352.0
2017-10-20,15.385,15.44,15.375,15.375,10393.0
2017-10-23,15.375,15.42,15.375,15.375,11509.0
2017-10-24,15.375,15.46,15.28,15.375,37631.0
2017-10-25,15.375,15.46,15.375,15.41,22352.0
2017-10-26,15.425,15.46,15.335,15.395,31708.0
2017-10-27,15.385,15.44,15.375,15.425,25705.0
2017-10-30,15.45,15.53,15.425,15.45,13941.0
2017-10-31,15.525,15.7,15.46,15.635,12389.0
2017-11-01,15.635,15.65,15.46,15.46,19778.0
2017-11-02,15.46,15.66,15.46,15.635,8881.0
2017-11-03,15.62,15.74,15.62,15.71,24922.0
2017-11-06,15.87,15.92,15.645,15.74,20737.0
2017-11-07,15.76,16.05,15.74,16.025,16813.0
2017-11-08,16.64,16.955,16.035,16.315,46389.0
2017-11-09,16.315,16.43,16.225,16.235,16173.0
2017-11-10,16.375,16.395,15.99,16.185,29670.0
2017-11-13,16.405,16.585,16.195,16.52,15676.0
2017-11-14,16.585,16.59,16.275,16.315,14145.0
2017-11-15,16.365,16.415,16.245,16.33,12066.0
2017-11-16,16.38,16.47,16.3,16.375,16213.0
2017-11-17,16.39,16.5,16.185,16.39,59242.0
2017-11-20,16.39,16.51,16.3,16.415,28485.0
2017-11-21,16.43,16.825,16.43,16.825,45555.0
2017-11-22,16.84,16.995,16.825,16.995,35914.0
2017-11-23,16.995,16.995,16.795,16.955,6390.0
2017-11-24,16.97,16.995,16.65,16.9,14083.0
2017-11-27,16.9,17.075,16.84,16.905,13766.0
2017-11-28,16.925,16.995,16.795,16.93,19819.0
2017-11-29,16.995,17.1,16.915,17.085,11965.0
2017-11-30,17.02,17.16,16.995,16.995,13687.0
2017-12-01,17.15,17.15,16.98,17.045,11699.0
2017-12-04,16.995,17.32,16.995,17.31,30153.0
2017-12-05,17.23,17.645,17.23,17.45,26216.0
2017-12-06,17.37,17.475,17.305,17.435,10272.0
2017-12-07,17.48,17.635,17.28,17.415,7435.0
2017-12-08,17.54,17.645,17.305,17.62,12809.0
2017-12-11,17.675,17.795,17.16,17.345,19670.0
2017-12-12,17.255,17.255,17.02,17.165,15950.0
2017-12-13,17.29,17.305,16.815,17.125,34492.0
2017-12-14,17.225,17.225,16.47,16.74,37930.0
2017-12-15,16.49,16.78,16.49,16.675,41973.0
2017-12-18,16.455,16.7,16.38,16.575,31320.0
2017-12-19,16.725,16.725,16.465,16.56,27562.0
2017-12-20,16.62,16.725,16.39,16.725,16541.0
2017-12-21,16.51,16.86,16.51,16.855,11043.0
2017-12-22,16.77,16.95,16.77,16.88,4875.0
2017-12-27,17.17,17.17,16.895,17.08,4857.0
2017-12-28,17.26,17.26,16.78,17.09,9324.0
2017-12-29,17.245,17.25,17.075,17.075,3846.0
2018-01-02,17.465,17.465,16.575,16.6,23414.0
2018-01-03,17.025,17.04,16.415,16.64,15585.0
2018-01-04,16.665,16.78,16.64,16.715,7790.0
2018-01-05,16.765,16.975,16.64,16.79,9038.0
2018-01-08,16.87,16.87,16.635,16.665,14209.0
2018-01-09,16.895,16.895,16.62,16.66,7664.0
2018-01-10,16.66,16.96,16.66,16.96,22088.0
2018-01-11,17.065,17.065,16.9,16.985,13605.0
2018-01-12,17.055,17.205,17.055,17.13,11680.0
2018-01-15,17.18,17.18,16.73,16.92,18022.0
2018-01-16,16.95,17.065,16.885,16.925,10621.0
2018-01-17,17.015,17.025,16.79,16.88,9004.0
2018-01-18,16.945,17.09,16.945,17.065,14762.0
2018-01-19,17.105,17.185,17.065,17.09,5405.0
2018-01-22,17.22,17.22,16.835,16.9,12491.0
2018-01-23,17.0,17.225,16.845,17.115,17543.0
2018-01-24,17.16,17.17,16.855,16.895,8149.0
2018-01-25,16.985,17.095,16.86,17.01,10424.0
2018-01-26,17.14,17.14,16.935,16.935,6268.0
2018-01-29,17.015,17.03,16.66,16.795,15798.0
2018-01-30,16.665,16.845,16.25,16.42,25339.0
2018-01-31,16.895,16.895,16.415,16.635,13070.0
2018-02-01,16.73,16.835,16.51,16.835,7719.0
2018-02-02,16.935,16.95,16.39,16.705,14195.0
2018-02-05,16.49,16.73,16.09,16.35,30102.0
2018-02-06,16.095,16.53,16.065,16.52,13127.0
2018-02-07,16.7,16.7,16.415,16.49,10841.0
2018-02-08,16.65,16.65,16.315,16.415,9122.0
2018-02-09,16.25,16.535,16.105,16.335,14155.0
2018-02-12,16.335,16.845,16.25,16.78,20552.0
2018-02-13,16.88,16.885,16.705,16.795,2799.0
2018-02-14,16.685,16.82,16.61,16.815,7756.0
2018-02-15,16.73,16.805,16.325,16.78,8441.0
2018-02-16,16.77,16.815,16.74,16.75,4446.0
2018-02-20,16.73,16.78,16.66,16.715,2579.0
2018-02-21,16.765,16.78,16.51,16.56,6379.0
2018-02-22,16.6,16.62,16.48,16.48,3311.0
2018-02-23,16.48,16.495,16.205,16.335,12921.0
2018-02-26,16.315,16.375,16.185,16.26,13354.0
2018-02-27,16.21,16.325,16.21,16.225,11253.0
2018-02-28,16.325,16.375,16.25,16.355,7094.0
2018-03-01,16.29,16.3,16.17,16.25,9371.0
2018-03-02,16.365,16.365,16.08,16.16,5654.0
2018-03-05,16.27,16.66,16.17,16.66,8867.0
2018-03-06,16.73,16.73,16.34,16.51,6596.0
2018-03-07,16.77,16.77,16.225,16.48,8415.0
2018-03-08,16.705,16.705,16.495,16.6,4298.0
2018-03-09,16.675,16.74,16.445,16.505,8173.0
2018-03-12,16.715,16.73,16.575,16.625,7171.0
2018-03-13,16.66,16.74,16.61,16.61,8761.0
2018-03-14,16.665,16.665,16.34,16.445,6628.0
2018-03-15,16.55,16.555,16.37,16.5,6232.0
2018-03-16,16.515,16.515,16.31,16.36,5865.0
2018-03-19,16.28,16.28,16.075,16.15,12818.0
2018-03-20,16.265,16.265,16.075,16.115,13755.0
2018-03-21,16.09,16.24,16.06,16.11,12590.0
2018-03-22,15.92,16.15,15.83,15.96,15850.0
2018-03-23,15.945,15.96,15.75,15.865,9394.0
2018-03-26,16.14,16.175,15.71,15.725,9183.0
2018-03-27,15.74,15.98,15.505,15.505,21586.0
2018-03-28,15.58,15.7,15.34,15.53,9601.0
2018-03-29,15.65,16.0,15.35,15.945,8664.0
2018-04-02,16.1,16.115,15.805,15.89,7938.0
2018-04-03,15.91,16.085,15.88,16.085,4618.0
2018-04-04,15.93,16.125,15.505,16.125,11441.0
2018-04-05,16.32,16.32,16.135,16.135,2425.0
2018-04-06,16.2,16.2,15.84,15.97,2367.0
2018-04-09,15.89,15.91,15.765,15.825,2400.0
2018-04-10,15.84,15.87,15.625,15.8,4695.0
2018-04-11,15.84,15.905,15.245,15.83,8663.0
2018-04-12,15.74,15.83,15.675,15.71,5322.0
2018-04-13,15.83,15.83,15.49,15.49,9164.0
2018-04-16,15.515,15.71,15.495,15.625,6825.0
2018-04-17,15.58,15.775,15.58,15.675,2973.0
2018-04-18,15.71,15.74,15.53,15.67,8097.0
2018-04-19,15.79,15.79,15.555,15.69,6347.0
2018-04-20,15.8,15.91,15.75,15.825,8750.0
2018-04-23,15.825,15.91,15.67,15.805,6264.0
2018-04-24,15.815,15.91,15.79,15.79,7809.0
2018-04-25,15.905,15.91,15.765,15.83,3825.0
2018-04-26,15.765,15.87,15.765,15.825,3952.0
2018-04-27,15.8,15.87,15.775,15.83,3976.0
2018-04-30,15.87,16.11,15.725,15.8,6103.0
2018-05-01,15.91,15.91,15.595,15.65,4591.0
2018-05-02,15.895,15.905,15.505,15.505,3972.0
2018-05-03,15.62,15.67,15.555,15.67,63498.0
2018-05-04,15.505,15.515,15.13,15.22,17693.0
2018-05-07,15.225,15.26,15.105,15.105,6522.0
2018-05-08,15.145,15.225,15.015,15.225,6967.0
2018-05-09,15.285,15.29,15.095,15.105,16570.0
2018-05-10,15.025,15.135,15.015,15.025,4765.0
2018-05-11,15.095,15.095,13.49,14.115,53867.0
2018-05-14,13.98,14.075,13.715,13.905,40240.0
2018-05-15,13.87,14.1,13.87,13.98,15353.0
2018-05-16,14.095,14.225,13.995,14.165,14671.0
2018-05-17,14.15,14.265,14.15,14.215,12988.0
2018-05-18,14.18,14.395,14.18,14.395,13498.0
2018-05-22,14.42,14.47,14.27,14.405,25025.0
2018-05-23,14.47,14.47,14.27,14.395,12357.0
2018-05-24,14.45,14.47,14.315,14.42,8260.0
2018-05-25,14.445,14.51,14.28,14.295,11815.0
2018-05-28,14.295,14.475,14.16,14.2,5825.0
2018-05-29,14.395,14.395,14.075,14.2,17459.0
2018-05-30,14.485,14.69,14.2,14.385,13019.0
2018-05-31,14.385,14.47,14.16,14.16,16914.0
2018-06-01,14.075,14.27,14.075,14.2,20005.0
2018-06-04,14.28,14.28,14.2,14.215,1200.0
2018-06-05,14.46,14.46,14.115,14.135,7717.0
2018-06-06,14.115,14.165,14.05,14.07,12064.0
2018-06-07,14.045,14.175,14.045,14.11,394461.0
2018-06-08,14.11,14.14,14.045,14.075,29705.0
2018-06-11,14.085,14.28,14.085,14.27,62977.0
2018-06-12,14.28,14.435,14.28,14.36,14560.0
2018-06-13,14.255,14.445,14.245,14.315,15401.0
2018-06-14,14.375,14.375,14.235,14.285,10155.0
2018-06-15,14.235,14.235,13.98,13.98,24637.0
2018-06-18,13.98,14.225,13.695,13.815,18144.0
2018-06-19,13.695,13.79,13.45,13.565,17530.0
2018-06-20,13.44,13.62,13.43,13.465,22945.0
2018-06-21,13.455,13.52,13.38,13.38,10362.0
2018-06-22,13.45,13.505,13.135,13.16,25763.0
2018-06-25,13.2,13.2,12.85,13.055,39698.0
2018-06-26,12.93,13.12,12.72,12.72,39259.0
2018-06-27,12.315,12.75,12.31,12.675,123973.0
2018-06-28,12.335,12.855,12.335,12.815,32658.0
2018-06-29,12.725,13.17,12.72,13.17,23117.0
2018-07-03,13.17,13.285,12.965,13.055,8112.0
2018-07-04,13.04,13.08,12.815,12.915,13227.0
2018-07-05,13.04,13.35,12.925,13.335,20100.0
2018-07-06,13.515,13.555,13.29,13.555,15106.0
2018-07-09,13.555,13.645,13.53,13.63,15828.0
2018-07-10,13.545,13.545,13.335,13.375,5540.0
2018-07-11,13.44,13.44,13.12,13.12,6649.0
2018-07-12,13.185,13.3,13.055,13.225,8276.0
2018-07-13,13.135,13.415,13.135,13.415,5003.0
2018-07-16,13.455,13.53,13.31,13.31,6700.0
2018-07-17,13.3,13.35,13.3,13.31,5520.0
2018-07-18,13.315,13.365,13.3,13.31,2972.0
2018-07-19,13.3,13.3,13.16,13.16,5716.0
2018-07-20,13.195,13.2,13.085,13.12,7179.0
2018-07-23,13.3,13.31,13.045,13.045,3427.0
2018-07-24,13.055,13.57,13.055,13.185,13606.0
2018-07-25,13.225,13.225,13.08,13.12,12203.0
2018-07-26,13.13,13.13,12.915,13.045,7203.0
2018-07-27,12.925,13.13,12.915,13.08,25850.0
2018-07-30,13.055,13.08,12.855,12.97,10034.0
2018-07-31,13.015,13.015,12.835,12.93,6791.0
2018-08-01,12.865,13.055,12.865,12.955,48166.0
2018-08-02,12.98,12.98,12.855,12.915,27625.0
2018-08-03,12.925,13.08,12.875,13.06,26140.0
2018-08-07,13.07,13.08,12.89,12.915,8630.0
2018-08-08,12.89,12.97,12.875,12.875,11729.0
2018-08-09,12.95,12.955,12.875,12.94,40020.0
2018-08-10,12.915,12.915,12.62,12.71,10470.0
2018-08-13,12.875,12.915,12.725,12.905,11757.0
2018-08-14,13.105,13.12,12.98,13.12,19567.0
2018-08-15,13.265,13.265,12.85,13.04,19832.0
2018-08-16,13.12,13.12,12.915,13.105,280240.0
2018-08-17,13.11,13.31,13.055,13.175,11555.0
2018-08-20,13.16,13.225,13.105,13.12,19666.0
2018-08-21,13.16,13.2,13.085,13.17,15798.0
2018-08-22,13.17,13.325,13.17,13.285,25318.0
2018-08-23,13.325,13.325,13.145,13.145,3952.0
2018-08-24,13.275,13.66,13.2,13.61,16336.0
2018-08-27,13.76,13.76,13.38,13.53,39637.0
2018-08-28,13.515,13.53,13.45,13.45,20370.0
2018-08-29,13.465,13.53,13.38,13.52,29171.0
2018-08-30,13.52,14.76,13.495,14.36,95811.0
2018-08-31,14.375,14.605,14.35,14.35,18581.0
2018-09-04,14.35,14.43,14.04,14.13,33300.0
2018-09-05,14.02,14.185,13.94,14.185,63166.0
2018-09-06,14.185,14.185,14.105,14.105,27478.0
2018-09-07,14.135,14.18,13.955,14.12,12938.0
2018-09-10,14.11,14.18,13.99,14.04,12113.0
2018-09-11,14.02,14.385,14.02,14.385,13586.0
2018-09-12,14.605,14.655,14.355,14.61,21817.0
2018-09-13,14.665,14.73,14.635,14.665,21875.0
2018-09-14,14.66,14.665,14.55,14.585,30287.0
2018-09-17,14.47,14.59,14.46,14.585,32631.0
2018-09-18,14.585,14.7,14.54,14.7,52612.0
2018-09-19,14.765,14.775,14.54,14.59,11476.0
2018-09-20,14.665,14.725,14.575,14.725,17775.0
2018-09-21,14.78,14.915,14.765,14.765,25464.0
2018-09-24,14.83,14.97,14.73,14.865,14064.0
2018-09-25,14.955,14.995,14.865,14.92,21830.0
2018-09-26,14.96,15.16,14.895,15.03,10235.0
2018-09-27,14.985,15.245,14.945,14.98,10780.0
2018-09-28,14.98,15.095,14.845,14.955,11325.0
2018-10-01,15.2,15.315,15.12,15.135,18296.0
2018-10-02,15.2,15.5,15.105,15.245,18462.0
2018-10-03,15.29,15.45,15.285,15.425,15289.0
2018-10-04,15.49,15.53,15.31,15.465,15659.0
2018-10-05,15.45,15.545,15.34,15.425,21121.0
2018-10-09,15.545,15.605,15.39,15.565,24377.0
2018-10-10,15.545,15.555,15.265,15.475,23842.0
2018-10-11,15.315,15.45,15.315,15.325,28248.0
2018-10-12,15.34,15.475,15.335,15.405,15574.0
2018-10-15,15.475,15.555,15.4,15.45,24567.0
2018-10-16,15.405,15.555,15.405,15.53,23893.0
2018-10-17,15.525,15.565,15.49,15.565,16897.0
2018-10-18,15.54,15.645,15.45,15.57,14539.0
2018-10-19,15.86,15.86,15.53,15.64,21153.0
2018-10-22,15.59,15.73,15.57,15.73,8707.0
2018-10-23,15.645,15.67,15.555,15.565,15830.0
2018-10-24,15.53,15.76,15.5,15.53,30376.0
2018-10-25,15.53,15.645,15.45,15.605,20108.0
2018-10-26,15.645,15.67,15.455,15.605,52115.0
2018-10-29,15.48,15.645,15.45,15.455,25598.0
2018-10-30,15.525,15.57,15.225,15.505,30961.0
2018-10-31,15.565,15.655,15.565,15.655,8880.0
2018-11-01,15.565,15.68,15.465,15.545,85606.0
2018-11-02,15.53,15.705,15.505,15.645,13584.0
2018-11-05,15.595,15.77,15.595,15.595,18399.0
2018-11-06,15.695,15.77,15.615,15.615,19749.0
2018-11-07,15.645,15.665,15.375,15.475,21678.0
2018-11-08,15.45,15.455,14.345,14.51,47032.0
2018-11-09,14.485,14.485,14.285,14.335,16880.0
2018-11-12,14.345,14.46,14.335,14.42,27952.0
2018-11-13,14.485,14.68,14.42,14.59,13408.0
2018-11-14,14.565,14.88,14.55,14.585,11462.0
2018-11-15,14.565,14.65,14.385,14.535,8906.0
2018-11-16,14.55,14.565,13.81,13.81,11815.0
2018-11-19,13.925,14.22,13.84,13.885,9466.0
2018-11-20,13.835,13.9,13.51,13.63,9468.0
2018-11-21,13.71,13.71,13.53,13.67,6870.0
2018-11-22,13.695,13.835,13.595,13.595,4250.0
2018-11-23,13.51,13.63,13.445,13.605,8748.0
2018-11-26,13.635,13.635,13.2,13.415,21830.0
2018-11-27,13.44,13.44,13.24,13.255,7621.0
2018-11-28,13.395,13.535,13.185,13.52,10847.0
2018-11-29,13.53,13.58,13.51,13.51,9289.0
2018-11-30,13.51,13.635,13.48,13.635,9454.0
2018-12-03,13.84,13.85,13.58,13.65,6530.0
2018-12-04,13.58,13.675,13.48,13.635,13326.0
2018-12-05,13.63,13.63,13.56,13.58,4736.0
2018-12-06,12.895,13.24,12.82,13.24,34407.0
2018-12-07,12.895,12.95,12.74,12.74,21871.0
2018-12-10,12.385,12.885,12.375,12.475,11160.0
2018-12-11,12.415,12.64,11.965,12.375,20034.0
2018-12-12,12.44,12.815,12.44,12.515,5106.0
2018-12-13,12.54,12.54,12.035,12.035,9873.0
2018-12-14,12.045,12.31,11.66,11.76,30283.0
2018-12-17,11.8,11.8,11.19,11.195,31537.0
2018-12-18,11.555,11.555,10.94,11.08,39174.0
2018-12-19,11.23,11.445,11.03,11.245,61820.0
2018-12-20,11.795,11.875,11.445,11.645,24425.0
2018-12-21,11.645,12.14,11.645,11.95,37220.0
2018-12-24,11.86,12.07,11.355,11.87,16945.0
2018-12-27,11.71,12.11,11.34,11.555,14297.0
2018-12-28,11.63,11.95,11.62,11.95,11928.0
2018-12-31,12.49,12.505,12.165,12.425,6990.0
2019-01-02,12.325,12.53,12.09,12.39,7127.0
2019-01-03,12.35,12.36,11.975,11.975,5867.0
2019-01-04,12.11,12.39,12.11,12.385,6429.0
2019-01-07,12.48,12.65,12.315,12.315,16247.0
2019-01-08,12.455,12.725,12.315,12.315,14148.0
2019-01-09,12.45,12.6,12.44,12.515,11158.0
2019-01-10,12.53,12.855,12.525,12.855,10212.0
2019-01-11,12.855,12.93,12.625,12.7,11134.0
2019-01-14,12.69,12.83,12.625,12.82,9184.0
2019-01-15,12.92,12.92,12.73,12.765,5690.0
2019-01-16,12.815,12.92,12.575,12.575,13056.0
2019-01-17,12.6,12.6,12.465,12.525,3695.0
2019-01-18,12.64,12.65,12.54,12.605,4876.0
2019-01-21,12.55,12.64,12.31,12.35,6359.0
2019-01-22,12.39,12.4,12.01,12.09,21902.0
2019-01-23,12.075,12.09,11.785,11.875,24330.0
2019-01-24,11.9,12.025,11.895,11.92,18408.0
2019-01-25,11.92,12.025,11.9,11.9,27895.0
2019-01-28,11.91,12.25,11.9,12.135,36755.0
2019-01-29,12.15,12.365,12.085,12.215,21650.0
2019-01-30,12.35,12.63,12.2,12.555,22835.0
2019-01-31,12.64,13.105,12.565,13.04,12219.0
2019-02-01,12.89,13.26,12.89,13.235,15341.0
2019-02-04,13.27,13.65,13.27,13.65,15651.0
2019-02-05,13.65,14.25,13.575,13.865,50519.0
2019-02-06,13.925,14.645,13.885,14.615,25925.0
2019-02-07,14.615,14.84,14.3,14.78,16452.0
2019-02-08,14.765,14.995,14.765,14.92,31415.0
2019-02-11,14.92,14.93,14.375,14.505,23376.0
2019-02-12,14.525,14.595,14.425,14.545,4614.0
2019-02-13,14.59,14.59,14.355,14.365,5196.0
2019-02-14,14.24,14.305,13.89,13.89,14407.0
2019-02-15,13.885,14.315,13.86,14.315,32435.0
2019-02-19,14.16,14.715,14.16,14.715,11717.0
2019-02-20,14.715,14.98,14.68,14.93,16428.0
2019-02-21,14.985,14.985,14.695,14.765,66090.0
2019-02-22,14.72,14.72,14.35,14.525,9245.0
2019-02-25,14.63,14.63,14.43,14.475,13899.0
2019-02-26,14.45,14.45,13.985,14.06,18218.0
2019-02-27,14.09,14.15,13.795,14.035,13085.0
2019-02-28,14.0,14.545,14.0,14.515,14503.0
2019-03-01,14.595,14.74,14.43,14.705,11015.0
2019-03-04,14.525,14.97,14.515,14.62,17584.0
2019-03-05,14.72,14.815,14.655,14.815,69835.0
2019-03-06,14.805,15.045,14.62,14.845,13742.0
2019-03-07,14.87,14.88,14.655,14.665,10940.0
2019-03-08,14.84,14.84,14.53,14.615,7632.0
2019-03-11,14.4,14.805,14.4,14.67,10615.0
2019-03-12,14.83,14.91,14.565,14.63,7388.0
2019-03-13,14.405,14.59,14.3,14.455,13980.0
2019-03-14,13.475,14.315,12.48,14.225,47338.0
2019-03-15,14.24,14.93,14.19,14.595,23535.0
2019-03-18,14.54,14.715,14.28,14.39,8469.0
2019-03-19,14.425,14.515,14.165,14.305,24122.0
2019-03-20,14.38,14.88,14.27,14.705,28643.0
2019-03-21,14.73,15.17,14.72,14.77,10770.0
2019-03-22,14.805,14.855,14.655,14.715,22490.0
2019-03-25,14.815,14.97,14.805,14.965,15503.0
2019-03-26,14.965,15.04,14.805,15.015,20793.0
2019-03-27,15.045,15.08,15.005,15.08,154135.0
2019-03-28,15.045,15.195,15.02,15.02,12149.0
2019-03-29,15.03,15.03,14.72,14.815,7166.0
2019-04-01,14.705,14.92,14.62,14.845,5660.0
2019-04-02,14.805,14.995,14.805,14.845,16045.0
2019-04-03,14.845,14.955,14.805,14.895,11332.0
2019-04-04,14.855,15.015,14.765,14.93,8813.0
2019-04-05,14.93,15.005,14.89,14.89,3525.0
2019-04-08,14.89,14.97,14.845,14.865,4705.0
2019-04-09,14.845,14.905,14.845,14.845,6122.0
2019-04-10,14.895,15.005,14.845,15.005,5621.0
2019-04-11,14.945,15.015,14.845,14.99,8630.0
2019-04-12,14.915,15.42,14.915,15.42,14244.0
2019-04-15,15.345,15.345,15.09,15.18,9427.0
2019-04-16,15.165,15.18,15.005,15.13,29566.0
2019-04-17,14.815,15.18,14.815,15.165,5632.0
2019-04-18,15.115,15.37,15.095,15.32,4406.0
2019-04-22,15.365,15.555,15.33,15.505,16197.0
2019-04-23,15.48,15.79,15.315,15.565,18932.0
2019-04-24,15.58,15.825,15.58,15.765,14962.0
2019-04-25,15.74,15.85,15.495,15.8,8705.0
2019-04-26,15.665,15.74,15.565,15.595,14377.0
2019-04-29,15.59,15.595,15.34,15.595,25121.0
2019-04-30,15.395,15.68,15.395,15.64,82385.0
2019-05-01,15.03,15.665,15.02,15.43,24201.0
2019-05-02,15.365,15.395,15.015,15.28,9743.0
2019-05-03,15.38,15.43,15.29,15.405,4242.0
2019-05-06,15.345,15.47,15.345,15.465,44866.0
2019-05-07,15.465,15.615,15.345,15.37,7660.0
2019-05-08,15.24,15.49,15.09,15.18,11520.0
2019-05-09,15.155,15.365,15.095,15.345,4711.0
2019-05-10,15.155,15.505,15.155,15.365,5087.0
2019-05-13,15.27,15.27,14.52,14.815,20309.0
2019-05-14,15.27,15.27,14.555,14.98,13854.0
2019-05-15,14.945,14.99,14.665,14.665,15976.0
2019-05-16,14.72,14.765,14.69,14.69,6210.0
2019-05-17,14.595,14.72,14.515,14.645,5955.0
2019-05-21,14.645,14.67,14.04,14.37,16881.0
2019-05-22,14.205,14.38,14.205,14.22,5733.0
2019-05-23,14.19,14.195,13.66,13.755,8037.0
2019-05-24,13.745,13.755,13.435,13.455,10699.0
2019-05-27,13.51,13.51,13.32,13.43,6685.0
2019-05-28,13.51,13.93,13.33,13.47,19041.0
2019-05-29,13.51,13.795,13.51,13.73,9616.0
2019-05-30,13.76,14.165,13.76,14.165,7573.0
2019-05-31,14.14,14.24,13.955,14.24,18142.0
2019-06-03,14.215,14.24,13.83,13.83,10263.0
2019-06-04,13.845,14.115,13.77,13.77,6481.0
2019-06-05,13.89,13.98,13.795,13.98,3960.0
2019-06-06,14.08,14.47,14.015,14.47,5956.0
2019-06-07,14.395,14.44,14.18,14.265,5300.0
2019-06-10,14.27,14.43,13.865,14.08,8455.0
2019-06-11,14.095,14.095,13.845,13.97,6594.0
2019-06-12,13.925,14.24,13.875,14.24,5734.0
2019-06-13,14.255,14.255,13.9,13.995,16806.0
2019-06-14,13.98,14.055,13.98,13.98,2148.0
2019-06-17,14.105,14.13,13.9,14.13,13292.0
2019-06-18,14.07,14.13,14.055,14.055,17168.0
2019-06-19,14.01,14.23,13.98,14.045,1679.0
2019-06-20,13.92,14.135,13.82,13.82,8695.0
2019-06-21,13.845,14.02,13.76,14.02,9656.0
2019-06-24,13.725,13.82,13.51,13.585,9442.0
2019-06-25,13.55,13.625,13.44,13.45,5578.0
2019-06-26,13.51,13.59,13.43,13.43,9397.0
2019-06-27,13.425,13.425,13.355,13.415,9531.0
2019-06-28,13.415,13.675,13.325,13.675,5124.0
2019-07-02,13.28,13.66,13.28,13.43,5900.0
2019-07-03,13.425,13.945,13.425,13.86,10300.0
2019-07-04,13.895,13.895,13.615,13.685,3848.0
2019-07-05,13.76,13.97,13.76,13.91,8561.0
2019-07-08,13.845,13.87,13.8,13.835,7067.0
2019-07-09,13.8,13.85,13.8,13.8,13850.0
2019-07-10,13.8,14.105,13.8,14.055,14285.0
2019-07-11,13.8,14.19,13.8,13.97,8344.0
2019-07-12,13.995,14.045,13.81,13.81,3400.0
2019-07-15,14.035,14.17,14.005,14.17,8694.0
2019-07-16,14.265,14.34,14.095,14.095,22648.0
2019-07-17,14.085,14.095,13.995,14.01,8800.0
2019-07-18,14.02,14.02,13.845,13.845,12195.0
2019-07-19,13.525,13.835,13.525,13.675,16133.0
2019-07-22,13.665,13.675,13.475,13.475,11025.0
2019-07-23,13.51,13.66,13.475,13.64,20750.0
2019-07-24,13.735,14.16,13.735,14.12,6169.0
2019-07-25,14.155,14.195,14.01,14.03,9000.0
2019-07-26,13.995,14.265,13.995,14.11,8205.0
2019-07-29,13.86,14.17,13.85,14.055,3575.0
2019-07-30,13.675,14.205,13.635,14.06,4721.0
2019-07-31,14.095,14.105,13.72,13.72,420.0
2019-08-01,13.785,14.18,13.785,14.105,12773.0
2019-08-02,14.155,14.155,13.735,13.87,8142.0
2019-08-06,13.425,13.725,13.215,13.365,13095.0
2019-08-07,13.415,13.775,13.155,13.77,8500.0
2019-08-08,13.33,13.985,13.275,13.97,15411.0
2019-08-09,13.97,13.97,13.675,13.835,4396.0
2019-08-12,13.96,13.96,13.64,13.64,23204.0
2019-08-13,13.665,13.75,13.635,13.635,3050.0
2019-08-14,13.59,13.635,12.98,12.98,7412.0
2019-08-15,12.795,13.46,12.76,13.355,8975.0
2019-08-16,12.97,13.44,12.935,13.28,4248.0
2019-08-19,13.105,13.425,13.095,13.28,3680.0
2019-08-20,13.25,13.39,13.25,13.39,944.0
2019-08-21,13.375,13.38,13.33,13.33,1050.0
2019-08-22,13.315,13.375,13.305,13.34,1332.0
2019-08-23,13.405,13.415,13.145,13.165,2212.0
2019-08-26,12.675,12.87,12.585,12.72,10061.0
2019-08-27,12.83,13.09,12.83,13.09,3100.0
2019-08-28,13.205,13.23,12.93,12.97,4354.0
2019-08-29,13.02,13.155,13.02,13.145,1063.0
2019-08-30,13.275,13.275,12.955,12.955,1814.0
2019-09-03,12.995,12.995,12.91,12.935,1314.0
2019-09-04,12.91,13.065,12.91,12.965,3609.0
2019-09-05,12.885,13.12,12.885,13.055,4031.0
2019-09-06,13.055,13.08,12.77,12.855,9817.0
2019-09-09,12.855,13.005,12.855,12.93,4861.0
2019-09-10,12.92,13.045,12.92,12.92,4479.0
2019-09-11,12.87,12.945,12.87,12.945,2301.0
2019-09-12,12.93,13.125,12.85,13.015,7567.0
2019-09-13,13.095,13.285,13.095,13.215,13500.0
2019-09-16,12.665,13.285,12.665,12.835,18927.0
2019-09-17,12.64,12.91,12.395,12.77,14888.0
2019-09-18,12.885,12.895,12.685,12.895,4092.0
2019-09-19,12.92,13.13,12.92,13.015,62547.0
2019-09-20,13.055,13.055,12.77,12.77,4919.0
2019-09-23,12.71,13.045,12.71,13.045,6058.0
2019-09-24,13.015,13.09,12.92,12.92,19725.0
2019-09-25,12.93,13.045,12.32,12.38,23924.0
2019-09-26,12.61,12.64,12.49,12.5,19515.0
2019-09-27,12.5,12.5,12.245,12.38,3825.0
2019-09-30,12.26,12.575,12.255,12.575,2245.0
2019-10-01,12.345,12.58,12.345,12.515,15143.0
2019-10-02,12.345,12.555,12.345,12.465,4123.0
2019-10-03,12.515,12.55,12.42,12.455,9652.0
2019-10-04,12.455,12.555,12.455,12.515,9351.0
2019-10-07,12.5,12.58,12.5,12.525,4874.0
2019-10-08,12.5,12.685,12.5,12.685,1784.0
2019-10-09,12.675,12.675,12.55,12.55,6104.0
2019-10-10,12.58,12.8,12.58,12.785,6500.0
2019-10-11,13.19,13.19,12.665,12.665,3757.0
2019-10-15,12.64,12.665,12.54,12.54,10136.0
2019-10-16,12.54,12.54,12.415,12.5,8465.0
2019-10-17,12.5,12.68,12.465,12.635,11939.0
2019-10-18,12.635,13.04,12.615,13.04,25881.0
2019-10-21,13.09,13.25,13.09,13.215,3593.0
2019-10-22,13.26,13.315,13.26,13.26,2816.0
2019-10-23,13.225,13.475,13.225,13.475,3339.0
2019-10-24,13.485,13.485,13.315,13.325,5679.0
2019-10-25,13.105,13.375,13.105,13.225,4475.0
2019-10-28,13.29,13.425,13.24,13.3,8500.0
2019-10-29,13.315,13.47,13.3,13.41,10710.0
2019-10-30,13.425,13.56,13.41,13.56,4443.0
2019-10-31,13.18,13.56,13.18,13.56,8487.0
2019-11-01,13.555,13.595,13.375,13.495,10039.0
2019-11-04,13.825,13.89,13.35,13.505,8113.0
2019-11-05,13.13,13.56,13.13,13.51,12612.0
2019-11-06,13.51,13.99,13.41,13.975,32825.0
2019-11-07,13.965,14.06,13.855,13.91,14500.0
2019-11-08,13.935,14.18,13.765,13.94,14950.0
2019-11-11,13.94,14.185,13.94,14.17,5190.0
2019-11-12,14.07,14.255,13.935,14.11,12960.0
2019-11-13,14.18,14.18,14.01,14.095,9912.0
2019-11-14,13.51,13.825,13.51,13.64,18877.0
2019-11-15,13.555,13.64,13.51,13.64,8080.0
2019-11-18,13.62,13.64,13.51,13.53,4885.0
2019-11-19,13.53,13.595,13.51,13.585,2405.0
2019-11-20,13.585,13.61,13.52,13.57,6135.0
2019-11-21,13.56,13.67,13.53,13.67,3760.0
2019-11-22,13.64,13.645,13.47,13.47,48789.0
2019-11-25,13.47,13.51,13.375,13.47,15953.0
2019-11-26,13.4,13.495,12.97,12.97,12014.0
2019-11-27,12.86,12.98,12.77,12.93,8472.0
2019-11-28,12.935,13.335,12.935,13.335,4674.0
2019-11-29,13.31,13.34,13.15,13.335,2663.0
2019-12-02,13.45,13.51,13.41,13.425,9981.0
2019-12-03,13.4,13.4,13.155,13.385,9725.0
2019-12-04,13.26,13.34,13.215,13.26,22751.0
2019-12-05,13.13,13.23,13.13,13.13,4970.0
2019-12-06,13.15,13.205,13.005,13.04,17782.0
2019-12-09,13.09,13.09,12.92,12.935,8553.0
2019-12-10,12.92,12.92,12.625,12.665,26833.0
2019-12-11,12.665,12.69,12.42,12.42,17960.0
2019-12-12,12.5,12.55,12.285,12.285,37661.0
2019-12-13,12.355,12.66,12.195,12.37,10574.0
2019-12-16,12.935,12.935,12.36,12.475,16936.0
2019-12-17,13.175,13.175,12.46,12.655,17275.0
2019-12-18,12.705,12.715,12.29,12.335,12800.0
2019-12-19,12.3,12.385,12.25,12.29,24045.0
2019-12-20,12.375,12.375,11.83,12.06,32027.0
2019-12-23,12.12,12.12,11.61,11.645,68721.0
2019-12-24,11.89,12.07,11.71,12.0,12538.0
2019-12-27,11.805,12.205,11.795,12.08,43249.0
2019-12-30,12.12,12.18,11.855,11.855,14112.0
2019-12-31,11.815,12.11,11.805,11.96,6461.0
2020-01-02,11.915,12.205,11.91,12.11,29005.0
2020-01-03,12.085,12.105,11.975,12.05,8459.0
2020-01-06,12.07,12.145,12.035,12.11,26272.0
2020-01-07,12.08,12.145,11.975,12.025,8640.0
2020-01-08,12.025,12.13,12.025,12.13,13294.0
2020-01-09,12.135,12.29,12.08,12.19,33565.0
2020-01-10,12.205,12.205,12.05,12.07,21418.0
2020-01-13,12.08,12.165,12.0,12.07,17026.0
2020-01-14,12.07,12.17,11.975,12.035,20554.0
2020-01-15,12.045,12.145,12.045,12.145,6753.0
2020-01-16,12.34,12.45,12.165,12.34,10345.0
2020-01-17,12.375,12.425,12.145,12.145,6885.0
2020-01-20,12.25,12.535,12.18,12.18,9406.0
2020-01-21,12.325,12.4,12.12,12.305,32973.0
2020-01-22,12.13,12.305,12.0,12.165,28478.0
2020-01-23,12.135,12.165,12.045,12.095,8589.0
2020-01-24,12.06,12.17,12.045,12.085,9368.0
2020-01-27,11.85,12.13,11.85,12.085,20757.0
2020-01-28,12.0,12.13,12.0,12.11,10932.0
2020-01-29,12.145,12.24,12.11,12.205,7303.0
2020-01-30,12.155,12.195,11.935,12.07,15412.0
2020-01-31,12.06,12.095,11.89,11.975,8445.0
2020-02-03,12.215,12.215,11.805,11.83,12859.0
2020-02-04,11.84,12.035,11.815,11.865,12882.0
2020-02-05,11.84,12.06,11.84,11.9,13515.0
2020-02-06,11.875,11.95,11.84,11.91,16755.0
2020-02-07,11.94,11.94,11.825,11.88,10291.0
2020-02-10,11.91,11.91,11.795,11.825,14100.0
2020-02-11,11.795,11.84,11.735,11.735,24976.0
2020-02-12,11.735,11.91,11.735,11.91,7005.0
2020-02-13,11.825,12.145,11.825,12.08,12814.0
2020-02-14,12.195,12.195,11.925,12.0,11811.0
2020-02-18,11.84,12.0,11.66,11.67,18435.0
2020-02-19,11.695,11.695,11.175,11.31,43517.0
2020-02-20,11.56,11.56,11.255,11.28,11063.0
2020-02-21,11.14,11.255,11.015,11.255,13521.0
2020-02-24,11.015,11.14,10.59,11.03,32766.0
2020-02-25,11.015,11.1,10.52,10.57,45597.0
2020-02-26,10.59,10.665,10.0,10.3,27921.0
2020-02-27,9.815,10.835,9.78,10.18,64935.0
2020-02-28,9.78,10.115,9.415,9.72,31381.0
2020-03-02,9.73,10.085,9.695,10.085,33717.0
2020-03-03,10.205,10.205,9.695,9.865,15420.0
2020-03-04,10.045,10.045,9.66,9.985,27506.0
2020-03-05,9.89,9.89,9.695,9.72,20732.0
2020-03-06,9.78,9.865,9.29,9.415,29318.0
2020-03-09,7.655,8.93,7.655,8.25,29251.0
2020-03-10,8.49,8.49,7.62,8.03,38871.0
2020-03-11,8.08,8.115,6.93,7.145,69874.0
2020-03-12,4.68,6.805,4.68,5.93,175634.0
2020-03-13,7.825,7.825,5.505,6.16,79234.0
2020-03-16,6.02,6.02,5.4,5.655,41401.0
2020-03-17,5.905,5.91,5.13,5.155,37470.0
2020-03-18,5.325,5.36,4.165,4.395,96222.0
2020-03-19,4.455,4.47,4.165,4.385,115562.0
2020-03-20,4.43,4.8,4.4,4.67,58996.0
2020-03-23,4.435,4.765,4.435,4.565,36688.0
2020-03-24,4.975,5.045,4.585,4.715,63574.0
2020-03-25,4.73,5.08,4.655,5.055,121278.0
2020-03-26,5.285,6.345,5.13,5.67,83566.0
2020-03-27,5.65,5.845,5.035,5.415,40761.0
2020-03-30,5.505,5.58,5.12,5.365,24814.0
2020-03-31,5.565,5.695,5.425,5.65,26925.0
2020-04-01,5.515,5.645,5.165,5.225,35383.0
2020-04-02,5.425,5.47,4.955,4.99,25974.0
2020-04-03,4.835,5.105,4.525,4.74,38557.0
2020-04-06,5.045,5.21,4.81,5.21,45989.0
2020-04-07,5.295,5.53,5.21,5.425,54871.0
2020-04-08,5.22,5.905,5.22,5.87,54651.0
2020-04-09,6.2,6.27,5.765,5.85,33651.0
2020-04-13,5.895,5.895,5.305,5.685,38473.0
2020-04-14,6.01,6.01,5.425,5.61,36190.0
2020-04-15,5.715,5.715,5.32,5.59,34279.0
2020-04-16,5.79,5.79,5.505,5.58,10463.0
2020-04-17,5.81,5.815,5.46,5.565,33730.0
2020-04-20,5.8,5.8,5.355,5.48,46504.0
2020-04-21,5.39,5.6,5.25,5.295,43102.0
2020-04-22,5.34,5.385,4.87,5.045,69670.0
2020-04-23,5.21,5.375,5.07,5.26,30486.0
2020-04-24,5.155,5.235,5.09,5.14,15514.0
2020-04-27,5.045,5.32,5.045,5.185,13843.0
2020-04-28,5.34,5.72,5.235,5.59,48840.0
2020-04-29,5.645,5.67,5.575,5.6,89171.0
2020-04-30,5.645,5.645,5.555,5.565,54503.0
2020-05-01,5.55,5.6,5.435,5.54,17120.0
2020-05-04,5.4,5.46,5.045,5.155,66770.0
2020-05-05,5.295,5.365,5.055,5.095,72030.0
2020-05-06,5.225,5.645,5.2,5.415,51185.0
2020-05-07,5.6,5.6,5.285,5.4,38206.0
2020-05-08,5.435,5.45,5.225,5.285,23733.0
2020-05-11,5.305,5.305,5.105,5.185,52100.0
2020-05-12,5.21,5.28,4.965,5.025,37544.0
2020-05-13,5.025,5.06,4.625,4.74,80163.0
2020-05-14,4.69,4.89,4.46,4.845,38380.0
2020-05-15,4.94,4.94,4.48,4.575,41056.0
2020-05-19,4.73,4.94,4.705,4.89,43182.0
2020-05-20,4.95,5.25,4.95,5.2,50996.0
2020-05-21,5.21,5.355,5.01,5.09,30631.0
2020-05-22,5.105,5.115,4.87,5.0,35117.0
2020-05-25,5.045,5.34,5.0,5.32,69598.0
2020-05-26,5.39,5.47,5.25,5.365,69970.0
2020-05-27,5.425,5.435,5.26,5.425,130291.0
2020-05-28,5.39,5.425,5.32,5.34,48750.0
2020-05-29,5.425,5.425,5.06,5.06,65244.0
2020-06-01,5.19,5.35,5.08,5.285,82616.0
2020-06-02,5.295,5.425,5.25,5.375,140755.0
2020-06-03,5.4,5.815,5.375,5.73,194689.0
2020-06-04,5.87,7.39,5.8,7.205,304423.0
2020-06-05,7.725,8.03,7.465,7.7,207894.0
2020-06-08,7.77,8.215,7.26,7.79,200607.0
2020-06-09,7.9,7.91,7.39,7.865,91376.0
2020-06-10,7.69,7.76,7.43,7.555,70976.0
2020-06-11,7.18,7.205,6.53,6.64,135124.0
2020-06-12,6.885,7.245,6.71,6.86,117021.0
2020-06-15,6.51,7.03,6.5,6.94,49134.0
2020-06-16,7.18,7.305,6.87,6.88,38679.0
2020-06-17,6.915,7.11,6.755,7.02,41373.0
2020-06-18,7.085,7.085,6.715,6.845,41419.0
2020-06-19,6.855,6.865,6.6,6.615,33473.0
2020-06-22,6.555,6.72,6.39,6.425,46347.0
2020-06-23,6.425,6.645,6.39,6.475,67961.0
2020-06-24,6.255,6.415,6.17,6.23,53488.0
2020-06-25,6.22,6.555,6.205,6.475,33642.0
2020-06-26,6.555,6.555,6.21,6.29,43550.0
2020-06-29,6.3,6.465,6.22,6.415,42316.0
2020-06-30,6.465,6.465,6.175,6.355,29126.0
2020-07-02,6.275,6.565,6.275,6.38,35965.0
2020-07-03,6.465,6.465,6.24,6.335,15287.0
2020-07-06,6.38,6.405,6.175,6.245,21285.0
2020-07-07,6.195,6.325,6.095,6.17,22685.0
2020-07-08,6.16,6.22,5.985,6.185,27326.0
2020-07-09,6.265,6.265,5.88,5.92,26836.0
2020-07-10,6.07,6.07,5.815,6.035,38110.0
2020-07-13,6.16,6.265,5.985,6.08,31395.0
2020-07-14,5.985,6.055,5.895,5.905,18071.0
2020-07-15,6.0,6.24,5.94,6.06,30533.0
2020-07-16,6.06,6.06,5.84,6.045,21620.0
2020-07-17,5.975,6.24,5.87,6.06,47895.0
2020-07-20,6.025,6.09,5.92,5.93,13048.0
2020-07-21,5.975,6.17,5.92,6.01,27459.0
2020-07-22,5.99,5.99,5.8,5.8,35781.0
2020-07-23,5.87,6.06,5.79,5.825,42386.0
2020-07-24,5.805,5.86,5.62,5.735,44036.0
2020-07-27,5.73,5.85,5.64,5.765,19798.0
2020-07-28,5.78,6.08,5.695,6.06,31761.0
2020-07-29,6.105,6.16,5.95,6.14,28593.0
2020-07-30,6.07,6.17,5.955,6.07,30808.0
2020-07-31,6.07,6.115,5.73,5.87,50148.0
2020-08-04,5.88,6.175,5.88,6.175,39466.0
2020-08-05,6.17,6.74,6.16,6.43,178517.0
2020-08-06,6.39,6.905,6.39,6.45,70809.0
2020-08-07,6.495,6.66,6.355,6.565,102458.0
2020-08-10,6.555,6.915,6.425,6.795,120368.0
2020-08-11,6.935,6.935,6.275,6.685,114174.0
2020-08-12,6.695,6.95,6.6,6.835,64695.0
2020-08-13,6.88,6.97,6.645,6.81,35260.0
2020-08-14,6.855,6.985,6.61,6.87,79856.0
2020-08-17,6.995,7.03,6.58,6.645,89507.0
2020-08-18,6.65,6.785,6.6,6.695,60912.0
2020-08-19,6.765,6.89,6.535,6.8,70340.0
2020-08-20,6.715,6.905,6.615,6.9,49545.0
2020-08-21,6.865,6.925,6.715,6.8,32788.0
2020-08-24,6.82,6.89,6.65,6.73,51526.0
2020-08-25,6.795,6.795,6.535,6.72,28560.0
2020-08-26,6.715,6.765,6.6,6.66,16470.0
2020-08-27,6.66,6.785,6.65,6.73,13810.0
2020-08-28,6.695,6.75,6.59,6.615,39350.0
2020-08-31,6.565,6.625,6.38,6.39,31588.0
2020-09-01,6.38,6.635,6.335,6.475,25058.0
2020-09-02,6.68,6.68,6.39,6.61,13951.0
2020-09-03,6.565,6.61,6.51,6.575,24547.0
2020-09-04,6.59,6.6,6.24,6.36,49296.0
2020-09-08,6.39,6.765,6.275,6.72,73523.0
2020-09-09,6.765,7.16,6.615,6.81,145064.0
2020-09-10,6.865,6.865,6.52,6.535,27423.0
2020-09-11,6.53,6.685,6.495,6.58,19648.0
2020-09-14,6.76,6.91,6.375,6.72,34896.0
2020-09-15,6.79,6.86,6.475,6.595,67626.0
2020-09-16,6.595,6.805,6.52,6.72,19530.0
2020-09-17,6.62,6.77,6.62,6.68,8152.0
2020-09-18,6.735,6.735,6.595,6.68,75662.0
2020-09-21,6.475,6.61,6.345,6.395,32736.0
2020-09-22,6.405,6.585,6.265,6.405,69657.0
2020-09-23,6.35,6.38,6.265,6.305,41528.0
2020-09-24,6.315,6.315,6.155,6.165,19220.0
2020-09-25,6.19,6.3,6.155,6.265,20100.0
2020-09-28,6.335,6.415,6.265,6.39,26792.0
2020-09-29,6.39,6.39,6.21,6.255,18975.0
2020-09-30,6.27,6.425,6.065,6.085,25560.0
2020-10-01,6.1,6.305,6.1,6.21,18242.0
2020-10-02,6.02,6.27,6.005,6.12,21955.0
2020-10-05,6.575,6.575,6.19,6.245,18981.0
2020-10-06,6.265,6.38,6.165,6.19,24955.0
2020-10-07,6.2,6.46,6.2,6.425,21906.0
2020-10-08,6.63,6.665,6.45,6.665,23253.0
2020-10-09,6.655,6.665,6.425,6.425,12632.0
2020-10-13,6.39,6.515,6.29,6.29,20122.0
2020-10-14,6.305,6.35,6.22,6.305,20656.0
2020-10-15,6.225,6.425,6.165,6.425,58724.0
2020-10-16,6.45,6.595,6.395,6.47,19170.0
2020-10-19,6.27,6.555,6.27,6.515,25664.0
2020-10-20,6.505,6.835,6.505,6.735,46452.0
2020-10-21,6.675,6.815,6.44,6.45,44705.0
2020-10-22,6.575,6.645,6.47,6.53,37050.0
2020-10-23,6.515,6.665,6.36,6.47,36387.0
2020-10-26,6.555,6.6,6.27,6.3,14760.0
2020-10-27,6.28,6.46,6.28,6.39,24433.0
2020-10-28,6.28,6.45,6.11,6.11,60876.0
2020-10-29,6.11,6.13,5.935,5.94,78915.0
2020-10-30,5.975,6.235,5.605,5.905,88267.0
2020-11-02,5.975,6.28,5.975,6.165,24985.0
2020-11-03,6.165,6.425,6.04,6.14,72619.0
2020-11-04,6.145,6.2,6.06,6.155,13046.0
2020-11-05,6.155,6.165,6.085,6.095,87864.0
2020-11-06,6.235,6.235,5.96,6.04,75104.0
2020-11-09,6.645,6.645,6.245,6.45,195182.0
2020-11-10,6.475,6.885,6.405,6.69,141854.0
2020-11-11,6.86,7.065,6.63,6.905,104339.0
2020-11-12,6.915,7.005,6.6,6.665,41973.0
2020-11-13,6.7,6.905,6.7,6.76,30248.0
2020-11-16,7.1,7.135,6.87,7.135,110264.0
2020-11-17,7.13,7.13,6.95,7.02,55130.0
2020-11-18,7.13,7.505,7.02,7.395,241472.0
2020-11-19,7.46,7.71,7.405,7.69,49288.0
2020-11-20,7.735,7.915,7.69,7.895,85485.0
2020-11-23,8.04,8.335,7.885,8.19,189027.0
2020-11-24,8.215,8.58,8.145,8.465,125092.0
2020-11-25,8.705,8.705,8.245,8.29,51236.0
2020-11-26,8.26,8.43,8.26,8.385,13411.0
2020-11-27,8.385,8.62,8.305,8.43,58860.0
2020-11-30,8.455,8.52,8.28,8.43,38568.0
2020-12-01,8.43,8.555,8.375,8.44,23426.0
2020-12-02,8.385,8.45,8.26,8.395,20742.0
2020-12-03,8.395,8.565,8.335,8.52,109406.0
2020-12-04,8.58,9.43,8.375,9.375,103892.0
2020-12-07,9.395,9.555,9.135,9.5,84572.0
2020-12-08,9.35,9.615,9.125,9.19,56889.0
2020-12-09,9.08,9.1,8.385,8.575,118340.0
2020-12-10,8.68,8.68,8.37,8.485,41974.0
2020-12-11,8.44,8.52,8.145,8.35,53492.0
2020-12-14,8.35,8.52,8.25,8.25,33899.0
2020-12-15,8.275,8.495,8.25,8.45,24784.0
2020-12-16,8.525,8.525,8.355,8.49,39196.0
2020-12-17,8.57,8.93,8.57,8.66,58833.0
2020-12-18,8.69,8.87,8.29,8.29,35119.0
2020-12-21,8.245,8.255,7.94,8.04,50890.0
2020-12-22,8.03,8.03,7.875,7.93,18084.0
2020-12-23,7.94,8.2,7.94,8.11,9661.0
2020-12-24,8.12,8.2,8.045,8.09,6347.0
2020-12-29,8.11,8.11,7.81,7.82,41080.0
2020-12-30,7.73,8.02,7.715,7.93,13136.0
2020-12-31,7.885,7.965,7.785,7.91,9311.0
2021-01-04,8.12,8.165,7.94,8.0,47682.0
2021-01-05,8.0,8.2,7.985,8.2,16618.0
2021-01-06,8.2,8.505,8.155,8.18,40298.0
2021-01-07,8.22,8.4,8.13,8.39,15523.0
2021-01-08,8.415,8.47,8.235,8.28,21024.0
2021-01-11,8.225,8.28,8.13,8.2,15837.0
2021-01-12,8.22,8.415,8.12,8.22,15966.0
2021-01-13,8.13,8.335,8.03,8.055,18315.0
2021-01-14,8.28,8.48,8.165,8.425,37416.0
2021-01-15,8.55,8.57,8.345,8.57,38106.0
2021-01-18,8.56,8.75,8.4,8.46,27308.0
2021-01-19,8.65,8.75,8.415,8.57,27190.0
2021-01-20,8.75,8.75,8.37,8.505,28414.0
2021-01-21,8.74,8.74,8.38,8.68,24686.0
2021-01-22,8.75,8.75,8.5,8.625,17658.0
2021-01-25,8.625,8.815,8.39,8.815,53237.0
2021-01-26,8.66,8.825,8.5,8.545,32611.0
2021-01-27,8.39,8.48,8.28,8.31,29025.0
2021-01-28,8.37,8.58,8.3,8.365,15348.0
2021-01-29,8.49,8.49,8.04,8.13,35626.0
2021-02-01,8.055,8.625,8.055,8.55,34015.0
2021-02-02,8.635,8.885,8.595,8.66,46469.0
2021-02-03,8.705,8.85,8.64,8.725,62625.0
2021-02-04,8.77,9.13,8.77,8.995,41144.0
2021-02-05,9.04,9.105,8.915,9.01,18632.0
2021-02-08,9.12,9.12,8.795,9.065,21848.0
2021-02-09,9.13,9.42,9.075,9.42,29478.0
2021-02-10,9.445,9.445,9.055,9.4,29953.0
2021-02-11,9.47,9.49,9.095,9.22,24386.0
2021-02-12,9.465,9.465,9.23,9.355,10009.0
2021-02-16,9.465,9.47,9.155,9.31,15454.0
2021-02-17,9.275,9.42,9.11,9.175,13544.0
2021-02-18,9.155,9.245,8.84,8.96,32386.0
2021-02-19,8.92,9.02,8.905,8.995,29480.0
2021-02-22,9.02,9.02,8.87,9.005,39659.0
2021-02-23,8.905,9.005,8.66,8.83,20448.0
2021-02-24,8.725,9.04,8.725,8.975,24498.0
2021-02-25,9.01,9.02,8.78,8.83,31026.0
2021-02-26,8.94,8.96,8.67,8.805,19402.0
2021-03-01,8.975,9.365,8.805,9.29,34392.0
2021-03-02,9.4,9.4,9.075,9.155,14714.0
2021-03-03,9.165,9.42,9.11,9.255,20915.0
2021-03-04,9.265,9.425,9.11,9.245,44861.0
2021-03-05,9.255,9.255,8.76,9.105,28776.0
2021-03-08,9.095,9.29,9.055,9.185,36846.0
2021-03-09,9.29,9.335,9.245,9.32,33564.0
2021-03-10,9.335,9.39,9.31,9.375,19897.0
2021-03-11,9.335,10.375,9.2,10.295,106549.0
2021-03-12,10.285,10.58,10.015,10.44,72157.0
2021-03-15,10.375,10.375,9.95,9.98,27618.0
2021-03-16,9.98,10.365,9.615,9.98,24870.0
2021-03-17,9.92,10.14,9.86,10.095,14015.0
2021-03-18,10.245,10.245,9.835,9.935,17772.0
2021-03-19,9.89,10.165,9.89,10.165,11745.0
2021-03-22,10.165,10.165,9.925,10.045,15768.0
2021-03-23,10.12,10.12,9.745,9.78,22333.0
2021-03-24,9.825,10.0,9.745,9.825,16414.0
2021-03-25,9.825,9.825,9.57,9.635,43324.0
2021-03-26,9.56,9.68,9.335,9.49,41560.0
2021-03-29,9.455,9.46,9.325,9.345,26628.0
2021-03-30,9.29,9.455,9.115,9.3,39262.0
2021-03-31,9.46,9.46,9.225,9.395,14293.0
2021-04-01,9.47,9.645,9.37,9.58,17173.0
2021-04-05,9.88,10.0,9.655,9.71,32382.0
2021-04-06,10.01,10.11,9.735,9.815,31314.0
2021-04-07,9.815,10.065,9.745,9.815,12439.0
2021-04-08,9.715,9.88,9.655,9.815,14323.0
2021-04-09,9.87,9.88,9.61,9.67,11498.0
2021-04-12,9.68,9.81,9.525,9.7,22899.0
2021-04-13,9.7,9.745,9.545,9.635,20109.0
2021-04-14,9.57,9.725,9.47,9.615,11942.0
2021-04-15,9.655,9.725,9.58,9.68,12008.0
2021-04-16,9.945,10.11,9.425,9.635,30459.0
2021-04-19,9.655,9.655,9.56,9.58,7970.0
2021-04-20,9.56,9.56,9.3,9.305,22508.0
2021-04-21,9.29,9.47,9.245,9.445,8895.0
2021-04-22,9.445,9.47,9.245,9.325,6607.0
2021-04-23,9.335,9.5,9.305,9.425,7263.0
2021-04-26,9.735,9.735,9.555,9.655,5395.0
2021-04-27,9.66,9.66,9.425,9.545,6792.0
2021-04-28,9.655,9.855,9.655,9.855,7214.0
2021-04-29,9.61,9.855,9.5,9.735,6175.0
2021-04-30,9.7,9.7,9.545,9.655,11135.0
2021-05-03,9.655,9.66,9.48,9.56,12471.0
2021-05-04,9.845,9.9,9.625,9.855,19887.0
2021-05-05,9.87,9.955,9.825,9.865,5450.0
2021-05-06,10.01,10.01,9.725,9.76,13430.0
2021-05-07,9.725,9.91,9.715,9.76,27294.0
2021-05-10,9.91,9.915,9.66,9.66,12595.0
2021-05-11,9.645,9.725,9.52,9.69,14381.0
2021-05-12,9.7,9.715,9.515,9.56,16971.0
2021-05-13,9.57,9.71,9.335,9.335,10036.0
2021-05-14,9.555,9.555,9.38,9.515,6650.0
2021-05-17,9.515,9.69,9.2,9.2,37827.0
2021-05-18,9.215,9.335,9.2,9.25,12838.0
2021-05-19,9.29,9.29,9.2,9.27,7870.0
2021-05-20,9.445,9.445,9.245,9.305,6205.0
2021-05-21,9.29,9.37,9.28,9.29,7590.0
2021-05-25,9.335,9.435,9.29,9.3,9806.0
2021-05-26,9.335,9.425,9.3,9.355,8381.0
2021-05-27,9.555,9.555,9.38,9.455,5333.0
2021-05-28,9.57,9.635,9.455,9.515,7486.0
2021-05-31,9.735,9.735,9.515,9.555,7534.0
2021-06-01,9.745,9.745,9.48,9.57,5805.0
2021-06-02,9.655,9.76,9.57,9.625,6086.0
2021-06-03,9.61,9.7,9.49,9.7,4220.0
2021-06-04,9.615,9.825,9.61,9.735,7447.0
2021-06-07,9.88,9.97,9.81,9.915,10417.0
2021-06-08,9.955,9.97,9.855,9.88,7874.0
2021-06-09,9.955,9.955,9.7,9.71,7133.0
2021-06-10,9.76,9.76,9.525,9.7,12304.0
2021-06-11,9.735,9.77,9.61,9.7,7802.0
2021-06-14,9.71,9.79,9.65,9.735,12668.0
2021-06-15,9.685,9.825,9.65,9.695,16849.0
2021-06-16,9.685,9.695,9.555,9.695,8603.0
2021-06-17,9.795,9.805,9.61,9.65,6646.0
2021-06-18,9.655,9.655,9.38,9.445,12362.0
2021-06-21,9.705,9.705,9.51,9.545,2647.0
2021-06-22,10.11,10.11,9.76,9.885,35380.0
2021-06-23,10.11,10.11,9.825,9.84,11145.0
2021-06-24,10.05,10.05,9.795,9.83,5795.0
2021-06-25,9.88,9.885,9.84,9.885,12580.0
2021-06-28,9.785,9.99,9.785,9.815,9798.0
2021-06-29,9.84,9.84,9.655,9.71,7409.0
2021-06-30,9.685,9.885,9.61,9.61,16617.0
2021-07-02,9.685,9.935,9.61,9.935,35586.0
2021-07-05,9.76,10.07,9.75,9.825,5923.0
2021-07-06,9.935,9.935,9.685,9.75,7219.0
2021-07-07,9.96,9.96,9.655,9.72,6482.0
2021-07-08,9.73,9.73,9.61,9.705,10745.0
2021-07-09,9.75,9.76,9.61,9.705,4517.0
2021-07-12,9.75,9.75,9.585,9.62,5276.0
2021-07-13,9.62,9.685,9.575,9.64,6712.0
2021-07-14,9.795,9.795,9.53,9.64,9527.0
2021-07-15,9.705,9.795,9.575,9.705,12407.0
2021-07-16,9.785,9.795,9.5,9.5,17081.0
2021-07-19,9.38,9.915,9.205,9.455,57845.0
2021-07-20,9.365,9.63,9.355,9.5,8092.0
2021-07-21,9.49,9.575,9.48,9.52,8000.0
2021-07-22,9.585,9.585,9.37,9.445,9115.0
2021-07-23,9.5,9.5,9.315,9.355,8097.0
2021-07-26,9.315,9.475,9.3,9.335,5902.0
2021-07-27,9.38,9.38,9.29,9.315,12847.0
2021-07-28,9.315,9.365,9.305,9.365,5814.0
2021-07-29,9.49,9.53,9.3,9.475,8775.0
2021-07-30,9.565,9.565,9.29,9.41,6544.0
2021-08-03,9.29,9.5,9.29,9.475,14879.0
2021-08-04,9.535,9.535,9.29,9.305,8674.0
2021-08-05,9.365,9.455,9.29,9.365,6791.0
2021-08-06,9.425,9.425,9.29,9.315,16252.0
2021-08-09,9.335,9.425,9.305,9.425,5759.0
2021-08-10,9.38,9.475,9.315,9.475,12054.0
2021-08-11,9.29,9.535,9.29,9.335,30283.0
2021-08-12,9.325,9.37,9.29,9.345,8953.0
2021-08-13,9.38,9.445,9.25,9.345,12962.0
2021-08-16,9.3,9.38,9.25,9.25,13688.0
2021-08-17,9.205,9.345,9.14,9.16,16027.0
2021-08-18,9.195,9.475,9.015,9.425,27155.0
2021-08-19,9.15,9.465,9.125,9.14,7790.0
2021-08-20,9.26,9.26,9.15,9.245,6787.0
2021-08-23,9.195,9.38,9.16,9.37,2539.0
2021-08-24,9.38,9.42,9.335,9.38,7116.0
2021-08-25,9.39,9.39,9.27,9.27,1371.0
2021-08-26,9.38,9.655,9.27,9.6,18981.0
2021-08-27,9.65,9.695,9.535,9.695,8765.0
2021-08-30,9.52,9.595,9.435,9.49,6405.0
2021-08-31,9.73,9.73,9.555,9.695,14477.0
2021-09-01,9.685,9.685,9.565,9.655,7369.0
2021-09-02,9.685,9.685,9.62,9.655,6938.0
2021-09-03,9.705,9.705,9.53,9.585,4005.0
2021-09-07,9.61,9.705,9.445,9.565,8722.0
2021-09-08,9.655,9.705,9.655,9.695,3491.0
2021-09-09,9.675,9.885,9.61,9.885,10783.0
2021-09-10,9.87,9.87,9.675,9.675,5166.0
2021-09-13,9.655,9.73,9.575,9.695,6360.0
2021-09-14,9.785,9.795,9.705,9.71,10490.0
2021-09-15,9.715,9.775,9.615,9.725,6423.0
2021-09-16,9.715,9.725,9.635,9.69,13281.0
2021-09-17,9.68,9.68,9.38,9.52,32451.0
2021-09-20,9.42,9.505,9.375,9.42,18392.0
2021-09-21,9.41,9.57,9.38,9.41,20142.0
2021-09-22,9.445,9.595,9.38,9.51,9438.0
2021-09-23,9.575,9.615,9.475,9.55,8777.0
2021-09-24,9.55,9.625,9.4,9.42,8254.0
2021-09-27,9.455,9.465,9.41,9.41,4073.0
2021-09-28,9.41,9.475,9.31,9.38,6586.0
2021-09-29,9.51,9.615,9.41,9.56,21985.0
2021-09-30,9.55,9.55,9.38,9.445,10744.0
2021-10-01,9.475,9.57,9.445,9.56,8512.0
2021-10-04,9.475,9.57,9.345,9.44,9739.0
2021-10-05,9.41,9.475,9.4,9.445,6246.0
2021-10-06,9.365,9.445,9.335,9.375,4411.0
2021-10-07,9.43,9.83,9.375,9.485,31002.0
2021-10-08,9.465,9.53,9.445,9.445,9303.0
2021-10-12,9.375,9.595,9.29,9.57,14964.0
2021-10-13,9.52,9.615,9.505,9.615,7458.0
2021-10-14,9.625,9.8,9.615,9.745,14617.0
2021-10-15,9.8,9.8,9.735,9.775,4016.0
2021-10-18,9.755,9.8,9.71,9.755,9266.0
2021-10-19,9.8,10.07,9.71,10.07,36525.0
2021-10-20,10.035,10.21,10.015,10.09,35633.0
2021-10-21,10.06,10.21,9.995,10.05,18992.0
2021-10-22,10.05,10.08,9.93,9.96,7736.0
2021-10-25,9.97,10.035,9.71,9.895,19313.0
2021-10-26,9.94,9.97,9.845,9.92,4747.0
2021-10-27,9.985,10.035,9.755,9.91,7398.0
2021-10-28,9.995,10.04,9.975,9.985,22356.0
2021-10-29,9.95,9.985,9.81,9.845,6669.0
2021-11-01,9.875,10.04,9.84,10.035,13815.0
2021-11-02,10.035,10.035,9.895,9.975,5410.0
2021-11-03,9.93,9.985,9.84,9.94,6352.0
2021-11-04,9.985,9.985,9.79,9.845,5205.0
2021-11-05,9.885,9.885,9.67,9.71,13019.0
2021-11-08,9.745,9.845,9.55,9.585,11566.0
2021-11-09,9.485,9.845,9.485,9.56,11106.0
2021-11-10,9.66,9.66,9.53,9.54,5132.0
2021-11-11,9.54,9.615,9.53,9.585,4604.0
2021-11-12,9.54,9.575,9.53,9.53,7204.0
2021-11-15,9.53,9.65,9.485,9.505,29070.0
2021-11-16,9.475,9.485,9.345,9.375,12174.0
2021-11-17,9.335,9.53,9.3,9.53,16366.0
2021-11-18,9.55,9.55,9.375,9.43,379060.0
2021-11-19,9.43,9.455,9.31,9.455,10332.0
2021-11-22,9.39,9.455,9.335,9.42,9729.0
2021-11-23,9.445,9.56,9.345,9.475,7543.0
2021-11-24,9.53,9.56,9.485,9.515,19050.0
2021-11-25,9.52,9.57,9.52,9.55,8077.0
2021-11-26,9.375,9.505,9.29,9.3,42772.0
2021-11-29,9.51,9.51,9.29,9.29,8151.0
2021-11-30,9.3,9.31,8.665,8.76,43969.0
2021-12-01,8.855,9.075,8.705,8.705,16467.0
2021-12-02,8.65,8.92,8.61,8.835,15633.0
2021-12-03,8.835,8.92,8.62,8.675,15359.0
2021-12-06,8.63,9.055,8.63,8.92,16413.0
2021-12-07,8.925,9.18,8.89,9.18,6360.0
2021-12-08,9.38,9.505,9.235,9.475,16659.0
2021-12-09,9.57,9.57,9.28,9.475,9535.0
2021-12-10,9.44,9.465,9.195,9.31,11458.0
2021-12-13,9.3,9.345,9.29,9.29,49475.0
2021-12-14,9.29,9.335,9.29,9.31,18252.0
2021-12-15,9.325,9.335,8.925,9.26,18969.0
2021-12-16,9.19,9.265,9.095,9.095,10739.0
2021-12-17,9.095,9.23,9.07,9.2,16488.0
2021-12-20,9.18,9.18,8.92,9.115,9029.0
2021-12-21,9.115,9.155,8.975,9.09,9400.0
2021-12-22,9.115,9.445,9.095,9.38,8812.0
2021-12-23,9.295,9.415,9.295,9.4,5841.0
2021-12-24,9.4,9.48,9.34,9.39,2848.0
2021-12-29,8.945,9.38,8.945,9.155,20977.0
2021-12-30,9.21,9.285,9.2,9.265,4414.0
2021-12-31,9.155,9.39,9.155,9.35,8140.0
2022-01-04,9.39,9.445,9.33,9.34,10180.0
2022-01-05,9.305,9.39,9.155,9.155,13518.0
2022-01-06,9.105,9.39,9.105,9.33,13604.0
2022-01-07,9.33,9.555,9.24,9.53,7319.0
2022-01-10,9.48,9.53,9.295,9.295,4868.0
2022-01-11,9.33,9.52,9.325,9.425,9345.0
2022-01-12,9.435,9.575,9.435,9.48,8434.0
2022-01-13,9.575,9.575,9.415,9.425,9513.0
2022-01-14,9.425,9.48,9.37,9.39,8010.0
2022-01-17,9.39,9.415,9.37,9.415,13000.0
2022-01-18,9.415,9.415,9.285,9.415,10962.0
2022-01-19,9.415,9.575,9.25,9.48,16030.0
2022-01-20,9.4,9.48,9.22,9.255,6655.0
2022-01-21,9.23,9.255,9.105,9.105,7461.0
2022-01-24,9.095,9.305,8.945,9.305,24282.0
2022-01-25,9.19,9.325,9.03,9.145,24123.0
2022-01-26,9.25,9.325,8.94,9.155,139226.0
2022-01-27,9.155,9.315,9.155,9.2,8525.0
2022-01-28,9.22,9.475,9.22,9.475,14729.0
2022-01-31,9.39,9.48,9.155,9.415,9656.0
2022-02-01,9.325,9.48,9.325,9.435,10483.0
2022-02-02,9.435,9.48,9.435,9.445,12700.0
2022-02-03,9.06,9.425,8.985,9.295,15251.0
2022-02-04,9.25,9.34,9.23,9.24,2176.0
2022-02-07,9.23,9.24,9.2,9.21,8736.0
2022-02-08,9.08,9.23,9.08,9.145,35127.0
2022-02-09,9.315,9.315,9.09,9.265,19189.0
2022-02-10,9.22,9.38,9.21,9.38,5399.0
2022-02-11,9.39,9.39,9.305,9.34,12175.0
2022-02-14,9.39,9.39,9.295,9.38,3749.0
2022-02-15,9.39,9.48,9.295,9.415,16942.0
2022-02-16,9.39,9.455,9.33,9.4,2021.0
2022-02-17,9.39,9.39,9.255,9.295,3315.0
2022-02-18,9.34,9.34,9.19,9.21,8783.0
2022-02-22,9.19,9.25,9.155,9.155,7771.0
2022-02-23,9.17,9.17,9.07,9.155,10321.0
2022-02-24,9.05,9.33,8.93,9.33,9836.0
2022-02-25,9.37,9.37,9.07,9.325,8269.0
2022-02-28,9.155,9.48,9.145,9.48,16086.0
2022-03-01,9.465,9.53,9.295,9.425,8927.0
2022-03-02,9.455,9.53,9.36,9.37,6821.0
2022-03-03,9.53,9.53,9.37,9.48,6629.0
2022-03-04,9.435,9.53,9.295,9.48,18192.0
2022-03-07,9.475,9.48,9.02,9.02,50104.0
2022-03-08,9.04,9.36,8.93,9.295,27085.0
2022-03-09,9.35,9.5,9.135,9.34,24651.0
2022-03-10,9.455,9.48,9.2,9.48,16780.0
2022-03-11,9.52,9.52,9.08,9.295,31925.0
2022-03-14,9.295,9.295,9.08,9.155,6584.0
2022-03-15,9.17,9.285,9.155,9.285,2830.0
2022-03-16,9.39,9.4,9.18,9.39,23136.0
2022-03-17,9.285,9.48,9.275,9.325,11330.0
2022-03-18,9.21,9.425,9.21,9.39,6840.0
2022-03-21,9.305,9.435,9.2,9.25,10607.0
2022-03-22,9.34,9.38,9.25,9.255,16354.0
2022-03-23,9.25,9.38,9.25,9.34,10758.0
2022-03-24,9.34,9.465,9.265,9.305,29345.0
2022-03-25,9.315,9.435,9.315,9.33,12460.0
2022-03-28,9.42,9.42,9.345,9.405,8959.0
2022-03-29,9.42,9.42,9.195,9.365,18022.0
2022-03-30,9.345,9.415,9.225,9.32,12977.0
2022-03-31,9.3,9.42,9.26,9.345,25830.0
2022-04-01,9.345,9.345,9.225,9.31,4701.0
2022-04-04,9.31,9.47,9.25,9.365,10028.0
2022-04-05,9.26,9.375,9.225,9.225,11893.0
2022-04-06,9.27,9.345,9.175,9.225,15074.0
2022-04-07,9.225,9.28,9.155,9.175,5105.0
2022-04-08,9.195,9.195,9.12,9.185,8179.0
2022-04-11,9.155,9.28,9.025,9.025,7053.0
2022-04-12,9.12,9.31,9.035,9.31,14708.0
2022-04-13,9.3,9.345,9.215,9.27,3002.0
2022-04-14,9.28,9.335,9.25,9.335,4497.0
2022-04-18,9.3,9.395,9.24,9.325,10409.0
2022-04-19,9.325,9.415,9.325,9.375,7677.0
2022-04-20,9.415,9.415,9.28,9.395,8450.0
2022-04-21,9.44,9.44,9.29,9.365,5264.0
2022-04-22,9.335,9.43,9.225,9.25,2619.0
2022-04-25,9.035,9.225,9.035,9.155,11221.0
2022-04-26,9.09,9.375,9.06,9.06,12953.0
2022-04-27,9.06,9.06,9.035,9.06,10638.0
2022-04-28,9.06,9.06,9.015,9.035,12643.0
2022-04-29,9.395,9.395,9.11,9.3,17071.0
2022-05-02,9.28,9.3,8.94,9.06,7362.0
2022-05-03,9.06,9.08,8.87,8.91,20897.0
2022-05-04,8.86,8.89,8.595,8.73,11598.0
2022-05-05,8.73,8.825,8.635,8.74,12192.0
2022-05-06,8.645,8.75,8.645,8.75,3430.0
2022-05-09,8.87,8.87,8.56,8.56,21097.0
2022-05-10,8.585,8.585,8.025,8.045,16675.0
2022-05-11,7.84,8.025,7.695,7.925,28351.0
2022-05-12,7.925,8.305,7.925,7.925,17046.0
2022-05-13,7.95,8.085,7.925,7.93,13910.0
2022-05-16,7.875,7.925,7.685,7.76,9506.0
2022-05-17,7.76,7.875,7.76,7.76,5611.0
2022-05-18,7.58,7.58,7.155,7.355,79000.0
2022-05-19,7.25,7.58,7.24,7.305,10750.0
2022-05-20,7.315,7.485,7.175,7.175,14643.0
2022-05-24,7.115,7.305,7.115,7.125,20518.0
2022-05-25,7.115,7.2,7.095,7.105,17039.0
2022-05-26,7.19,7.21,7.115,7.135,25089.0
2022-05-27,7.125,7.21,7.125,7.21,10405.0
2022-05-30,7.19,7.22,6.64,7.07,62511.0
2022-05-31,7.115,7.135,7.005,7.07,26400.0
2022-06-01,7.105,7.295,7.07,7.295,34616.0
2022-06-02,7.125,7.59,7.125,7.58,13136.0
2022-06-03,7.545,7.64,7.325,7.335,5479.0
2022-06-06,7.375,7.4,7.26,7.365,8039.0
2022-06-07,7.41,7.43,7.335,7.39,4790.0
2022-06-08,7.39,7.39,7.175,7.24,21829.0
2022-06-09,7.175,7.28,7.115,7.28,13675.0
2022-06-10,7.25,7.4,7.155,7.4,7034.0
2022-06-13,7.285,7.355,7.165,7.21,15270.0
2022-06-14,7.22,7.39,7.21,7.39,7545.0
2022-06-15,7.285,7.47,7.285,7.335,6227.0
2022-06-16,7.16,7.265,7.16,7.23,19024.0
2022-06-17,7.22,7.43,7.19,7.265,13039.0
2022-06-20,7.335,7.335,7.19,7.285,2236.0
2022-06-21,7.21,7.46,7.21,7.335,3558.0
2022-06-22,7.335,7.43,7.19,7.265,5072.0
2022-06-23,7.285,7.285,7.19,7.22,28827.0
2022-06-24,7.14,7.25,7.045,7.095,68175.0
2022-06-27,7.095,7.41,7.095,7.355,11058.0
2022-06-28,7.515,7.575,7.42,7.43,5918.0
2022-06-29,7.525,7.525,7.315,7.355,22200.0
2022-06-30,7.325,7.325,7.095,7.2,9419.0
2022-07-04,7.21,7.305,7.045,7.085,8095.0
2022-07-05,7.045,7.16,6.595,6.905,35980.0
2022-07-06,7.18,7.18,6.95,7.0,8185.0
2022-07-07,7.24,7.24,7.065,7.16,4326.0
2022-07-08,7.19,7.19,7.095,7.095,1902.0
2022-07-11,7.0,7.095,6.95,7.02,5176.0
2022-07-12,7.01,7.01,6.855,6.885,1675.0
2022-07-13,6.885,7.0,6.855,7.0,7702.0
2022-07-14,7.0,7.055,6.99,7.055,1820.0
2022-07-15,7.22,7.22,6.855,6.865,8935.0
2022-07-18,7.15,7.2,6.99,6.99,4672.0
2022-07-19,7.21,7.21,6.91,7.115,2738.0
2022-07-20,7.125,7.125,7.01,7.01,1142.0
2022-07-21,6.95,7.0,6.825,6.825,18970.0
2022-07-22,6.97,7.095,6.875,7.025,15105.0
2022-07-25,7.025,7.025,6.825,6.92,2005.0
2022-07-26,6.97,7.045,6.865,6.865,2751.0
2022-07-27,7.18,7.18,6.895,6.98,18013.0
2022-07-28,7.16,7.19,6.98,7.19,7081.0
2022-07-29,7.18,7.325,6.97,6.97,6155.0
2022-08-02,7.19,7.365,7.0,7.16,211122.0
2022-08-03,7.15,7.2,7.0,7.135,18702.0
2022-08-04,7.18,7.18,7.035,7.095,930.0
2022-08-05,7.095,7.17,6.97,7.125,9382.0
2022-08-08,7.045,7.045,6.91,6.96,22292.0
2022-08-09,6.78,6.95,6.78,6.855,10125.0
2022-08-10,6.855,7.02,6.77,6.92,68968.0
2022-08-11,6.835,7.19,6.835,7.18,45780.0
2022-08-12,7.15,7.18,7.035,7.14,4691.0
2022-08-15,7.19,7.19,6.805,7.18,981.0
2022-08-16,7.055,7.19,7.055,7.135,55540.0
2022-08-17,7.135,7.19,7.065,7.18,2242.0
2022-08-18,7.14,7.19,7.14,7.15,9500.0
2022-08-19,7.14,7.19,7.14,7.18,6318.0
2022-08-22,7.14,7.19,7.075,7.19,3768.0
2022-08-23,7.16,7.23,7.095,7.23,4711.0
2022-08-24,7.105,7.105,7.075,7.075,15207.0
2022-08-25,7.095,7.095,7.075,7.095,8111.0
2022-08-26,7.125,7.22,7.095,7.22,850.0
2022-08-29,7.23,7.23,7.025,7.115,7837.0
2022-08-30,7.075,7.105,6.95,7.105,14195.0
2022-08-31,7.075,7.14,7.075,7.14,3200.0
2022-09-01,7.115,7.355,7.095,7.355,8600.0
2022-09-02,7.335,7.335,7.21,7.21,1175.0
2022-09-06,7.265,7.335,7.0,7.335,1582.0
2022-09-07,7.275,7.38,7.275,7.365,8105.0
2022-09-08,7.2,7.38,7.19,7.38,4209.0
2022-09-09,7.38,7.43,7.275,7.295,11182.0
2022-09-12,7.325,7.43,7.24,7.325,12117.0
2022-09-13,7.345,7.42,7.345,7.41,9001.0
2022-09-14,7.47,7.48,7.355,7.365,5264.0
2022-09-15,7.355,7.47,7.335,7.335,2200.0
2022-09-16,7.235,7.365,6.995,6.995,34912.0
2022-09-19,6.995,7.12,6.955,7.11,3821.0
2022-09-20,7.09,7.09,6.9,6.965,23826.0
2022-09-21,6.9,6.92,6.805,6.805,12691.0
2022-09-22,6.805,6.85,6.755,6.84,28003.0
2022-09-23,6.805,6.85,6.745,6.805,33370.0
2022-09-26,6.805,6.85,6.805,6.85,6402.0
2022-09-27,6.89,6.9,6.67,6.725,19930.0
2022-09-28,6.58,6.65,6.505,6.515,23849.0
2022-09-29,6.515,6.705,6.515,6.705,6507.0
2022-09-30,6.56,6.91,6.56,6.67,6917.0
2022-10-03,6.695,6.91,6.695,6.91,7886.0
2022-10-04,6.91,7.21,6.9,7.085,17524.0
2022-10-05,7.085,7.335,6.85,7.025,31029.0
2022-10-06,7.315,7.315,7.025,7.22,1907.0
2022-10-07,7.21,7.21,6.995,6.995,303.0
2022-10-11,6.56,6.92,6.525,6.725,28616.0
2022-10-12,6.735,6.775,6.675,6.675,9159.0
2022-10-13,6.66,6.745,6.58,6.735,8631.0
2022-10-14,6.755,6.765,6.755,6.755,12100.0
2022-10-17,6.795,6.965,6.775,6.955,29029.0
2022-10-18,6.955,6.955,6.695,6.765,13584.0
2022-10-19,6.965,6.965,6.515,6.66,14963.0
2022-10-20,6.57,6.745,6.56,6.62,4690.0
2022-10-21,6.61,6.64,6.515,6.54,10815.0
2022-10-24,6.525,6.67,6.515,6.56,2912.0
2022-10-25,6.62,6.755,6.515,6.755,5664.0
2022-10-26,6.82,6.95,6.82,6.85,25206.0
2022-10-27,6.85,7.285,6.85,7.14,4652.0
2022-10-28,7.14,7.14,6.995,7.12,17821.0
2022-10-31,7.225,7.225,6.805,6.805,21955.0
2022-11-01,6.83,7.09,6.755,7.09,21406.0
2022-11-02,7.16,7.37,7.13,7.37,12897.0
2022-11-03,7.335,7.37,7.19,7.2,25364.0
2022-11-04,7.265,7.265,7.005,7.055,3940.0
2022-11-07,7.14,7.14,6.92,6.92,5446.0
2022-11-08,6.985,7.045,6.57,6.735,37027.0
2022-11-09,6.755,6.755,6.515,6.515,16808.0
2022-11-10,6.56,6.64,6.37,6.535,22394.0
2022-11-11,6.56,6.775,6.465,6.63,59800.0
2022-11-14,6.66,6.89,6.535,6.805,11138.0
2022-11-15,6.805,6.975,6.755,6.785,16500.0
2022-11-16,6.765,6.965,6.62,6.85,17751.0
2022-11-17,6.705,6.965,6.56,6.85,19043.0
2022-11-18,6.85,6.985,6.83,6.94,6201.0
2022-11-21,7.005,7.15,6.64,7.055,19121.0
2022-11-22,7.16,7.2,6.975,7.15,12909.0
2022-11-23,6.9,7.085,6.87,6.95,12784.0
2022-11-24,7.035,7.045,6.89,6.92,1160.0
2022-11-25,6.87,7.025,6.87,6.9,6191.0
2022-11-28,6.87,6.87,6.63,6.65,7300.0
2022-11-29,6.695,6.88,6.695,6.88,7850.0
2022-11-30,7.075,7.075,6.87,7.075,5156.0
2022-12-01,7.09,7.09,6.91,6.95,3233.0
2022-12-02,6.95,7.035,6.95,6.95,3900.0
2022-12-05,6.805,7.13,6.715,6.715,11235.0
2022-12-06,6.715,6.975,6.58,6.795,5264.0
2022-12-07,6.755,7.055,6.715,6.87,3658.0
2022-12-08,7.045,7.295,6.965,7.255,14520.0
2022-12-09,7.09,7.285,6.9,6.9,19483.0
2022-12-12,6.87,7.09,6.87,6.975,12522.0
2022-12-13,7.305,7.305,6.955,7.255,32321.0
2022-12-14,7.26,7.36,7.26,7.35,6701.0
2022-12-15,7.35,7.415,7.26,7.36,12700.0
2022-12-16,7.405,7.505,7.27,7.505,7750.0
2022-12-19,7.495,7.63,7.27,7.435,25838.0
2022-12-20,7.405,7.825,7.405,7.63,11636.0
2022-12-21,7.68,7.94,7.68,7.795,4772.0
2022-12-22,7.56,8.345,7.56,7.985,7852.0
2022-12-23,8.365,8.51,7.91,8.51,14063.0
2022-12-28,8.57,8.88,8.23,8.56,22772.0
2022-12-29,8.76,9.235,8.57,9.05,8222.0
2022-12-30,9.025,9.68,8.84,9.68,15147.0
2023-01-03,9.47,9.535,8.725,8.76,21029.0
2023-01-04,8.49,8.715,8.23,8.305,12420.0
2023-01-05,8.25,8.705,8.25,8.365,10692.0
2023-01-06,8.47,8.895,8.47,8.895,8027.0
2023-01-09,8.995,8.995,8.725,8.79,14923.0
2023-01-10,8.925,8.925,8.715,8.715,6408.0
2023-01-11,8.81,8.83,8.725,8.76,2902.0
2023-01-12,8.725,8.81,8.56,8.57,18606.0
2023-01-13,8.57,8.615,8.49,8.49,2609.0
2023-01-16,8.425,8.56,8.425,8.56,3090.0
2023-01-17,8.56,8.715,8.425,8.47,4917.0
2023-01-18,8.53,8.705,8.53,8.605,1210.0
2023-01-19,8.53,8.53,8.315,8.315,2884.0
2023-01-20,8.335,8.335,7.84,7.84,22955.0
2023-01-23,8.105,8.105,7.86,7.88,4160.0
2023-01-24,7.9,8.24,7.83,8.035,10100.0
2023-01-25,8.17,8.305,8.035,8.305,8760.0
2023-01-26,8.23,8.86,8.23,8.615,18051.0
2023-01-27,8.8,9.005,8.725,8.86,13149.0
2023-01-30,8.725,8.81,8.715,8.725,13209.0
2023-01-31,8.695,8.985,8.655,8.905,6648.0
2023-02-01,9.005,9.005,8.725,8.955,2485.0
2023-02-02,8.935,9.005,8.695,8.935,31022.0
2023-02-03,8.995,8.995,8.735,8.995,3514.0
2023-02-06,8.615,8.995,8.44,8.715,7899.0
2023-02-07,8.675,8.76,8.425,8.715,20400.0
2023-02-08,8.75,8.76,8.715,8.76,2110.0
2023-02-09,8.715,8.995,8.715,8.725,8884.0
2023-02-10,8.49,9.19,8.49,8.705,21798.0
2023-02-13,8.715,9.09,8.705,8.81,9642.0
2023-02-14,9.1,9.1,8.82,9.1,3860.0
2023-02-15,9.1,9.2,8.975,9.06,9791.0
2023-02-16,9.06,9.06,8.955,8.955,3404.0
2023-02-17,8.945,9.18,8.79,9.09,5650.0
2023-02-21,9.08,9.215,9.005,9.1,6604.0
2023-02-22,8.87,9.2,8.87,9.12,8000.0
2023-02-23,9.12,9.12,8.945,8.945,1121.0
2023-02-24,9.035,9.035,8.715,8.715,125.0
2023-02-27,8.735,8.955,8.735,8.955,6666.0
2023-02-28,8.81,9.15,8.745,9.1,7475.0
2023-03-01,8.77,9.18,8.77,9.15,3800.0
2023-03-02,8.955,9.2,8.84,9.05,5301.0
2023-03-03,8.945,8.945,8.645,8.645,12288.0
2023-03-06,8.8,9.05,8.55,9.05,16273.0
2023-03-07,8.915,9.035,8.57,8.735,6070.0
2023-03-08,8.645,8.645,8.385,8.52,6047.0
2023-03-09,8.385,8.44,7.985,7.985,29100.0
2023-03-10,8.305,8.305,7.61,7.85,18233.0
2023-03-13,7.815,7.815,7.28,7.61,5850.0
2023-03-14,7.465,7.465,7.085,7.36,15009.0
2023-03-15,7.29,7.36,7.065,7.36,9160.0
2023-03-16,7.38,7.925,7.38,7.83,8368.0
2023-03-17,8.235,8.235,7.305,7.305,3408.0
2023-03-20,7.45,7.605,7.215,7.43,8935.0
2023-03-21,7.45,7.45,7.04,7.295,13127.0
2023-03-22,7.335,7.335,7.1,7.1,4075.0
2023-03-23,7.285,7.285,7.04,7.04,9064.0
2023-03-24,7.52,7.52,6.985,7.04,17830.0
2023-03-27,7.11,7.14,6.915,6.915,9487.0
2023-03-28,6.895,7.11,6.875,6.935,11740.0
2023-03-29,6.955,6.955,6.82,6.82,9336.0
2023-03-30,7.08,7.355,7.08,7.355,18903.0
2023-03-31,7.52,7.52,7.19,7.285,6696.0
2023-04-03,7.2,7.375,7.19,7.375,7832.0
2023-04-04,7.38,7.38,7.08,7.08,9197.0
2023-04-05,6.985,7.08,6.86,6.86,14438.0
2023-04-06,6.895,6.995,6.895,6.895,5700.0
2023-04-10,7.205,7.205,6.85,6.915,14098.0
2023-04-11,6.925,7.15,6.895,7.12,12684.0
2023-04-12,7.07,7.07,6.895,6.945,19500.0
2023-04-13,6.945,7.04,6.87,6.885,8528.0
2023-04-14,6.895,6.935,6.82,6.82,9785.0
2023-04-17,6.81,6.945,6.81,6.87,11050.0
2023-04-18,6.895,6.995,6.83,6.85,12000.0
2023-04-19,6.85,6.895,6.71,6.75,21854.0
2023-04-20,6.8,6.86,6.7,6.72,11992.0
2023-04-21,6.72,6.74,6.565,6.74,36270.0
2023-04-24,6.74,6.8,6.74,6.8,11598.0
2023-04-25,6.8,6.895,6.625,6.78,5190.0
2023-04-26,6.665,6.665,6.605,6.605,5000.0
2023-04-27,6.615,6.82,6.615,6.82,10120.0
2023-04-28,6.955,7.04,6.925,6.945,2909.0
2023-05-01,6.995,7.005,6.72,6.965,2282.0
2023-05-02,6.83,6.87,6.83,6.86,1201.0
2023-05-03,6.86,7.025,6.86,7.025,2404.0
2023-05-04,7.025,7.025,6.895,7.025,82.0
2023-05-05,7.11,7.39,7.09,7.375,9489.0
2023-05-08,7.48,7.73,7.48,7.715,8081.0
2023-05-09,7.72,7.72,7.38,7.38,8230.0
2023-05-10,7.51,7.51,7.39,7.42,5557.0
2023-05-11,7.43,7.605,7.43,7.43,5984.0
2023-05-12,7.48,7.48,7.38,7.48,14272.0
2023-05-15,7.49,7.625,7.48,7.605,7041.0
2023-05-16,7.51,7.74,7.48,7.72,2833.0
2023-05-17,7.74,7.74,7.45,7.48,9556.0
2023-05-18,7.48,7.48,7.38,7.38,2399.0
2023-05-19,7.38,7.585,7.38,7.555,5801.0
2023-05-23,7.575,7.575,7.49,7.49,4363.0
2023-05-24,7.54,7.54,7.48,7.48,4500.0
2023-05-25,7.48,7.545,7.14,7.215,8362.0
2023-05-26,7.315,7.365,7.215,7.355,846.0
2023-05-29,7.005,7.365,7.005,7.365,2001.0
2023-05-30,7.38,7.54,7.38,7.48,3531.0
2023-05-31,7.43,7.51,7.355,7.48,2910.0
2023-06-01,7.47,7.48,7.17,7.355,2653.0
2023-06-02,7.39,7.39,7.355,7.355,26.0
2023-06-05,7.39,7.545,7.39,7.545,2940.0
2023-06-06,7.5,7.625,7.46,7.625,1143.0
2023-06-07,7.39,7.685,7.38,7.685,7677.0
2023-06-08,7.595,7.87,7.595,7.85,13209.0
2023-06-09,7.73,8.12,7.73,8.035,9281.0
2023-06-12,8.19,8.19,7.77,7.87,7038.0
2023-06-13,7.87,8.015,7.73,8.015,2630.0
2023-06-14,7.87,8.16,7.87,7.915,1516.0
2023-06-15,8.085,8.195,7.9,8.075,2745.0
2023-06-16,8.085,8.085,7.93,7.93,5894.0
2023-06-19,7.91,7.92,7.785,7.89,5992.0
2023-06-20,7.825,7.95,7.805,7.805,807.0
2023-06-21,7.99,7.99,7.795,7.9,10251.0
2023-06-22,7.93,7.99,7.89,7.99,6327.0
2023-06-23,8.095,8.095,7.815,8.01,2595.0
2023-06-26,8.05,8.05,8.03,8.05,907.0
2023-06-27,8.01,8.01,7.89,7.95,5207.0
2023-06-28,7.94,8.085,7.94,8.04,3359.0
2023-06-29,8.07,8.085,7.95,8.04,14876.0
2023-06-30,8.075,8.135,7.92,8.125,8247.0
2023-07-04,8.125,8.175,7.96,8.105,2226.0
2023-07-05,8.165,8.195,8.06,8.195,3071.0
2023-07-06,8.165,8.215,8.145,8.215,4872.0
2023-07-07,8.225,8.225,8.05,8.125,4488.0
2023-07-10,8.03,8.06,7.93,7.99,5419.0
2023-07-11,7.94,7.99,7.88,7.89,6987.0
2023-07-12,7.96,7.96,7.795,7.855,3518.0
2023-07-13,7.61,7.89,7.61,7.89,5732.0
2023-07-14,7.875,7.99,7.755,7.99,6300.0
2023-07-17,8.135,8.135,8.01,8.04,536.0
2023-07-18,7.99,8.085,7.99,8.04,1724.0
2023-07-19,7.99,8.07,7.99,8.04,8053.0
2023-07-20,8.03,8.075,7.99,7.99,4400.0
2023-07-21,8.07,8.085,7.99,8.085,15332.0
2023-07-24,8.085,8.085,7.99,8.07,229.0
2023-07-25,8.085,8.135,8.085,8.115,4444.0
2023-07-26,8.085,8.135,8.05,8.125,2219.0
2023-07-27,8.135,8.135,7.89,7.89,8266.0
2023-07-28,7.9,7.91,7.785,7.815,41508.0
2023-07-31,7.57,7.845,7.56,7.845,10730.0
2023-08-01,7.875,7.94,7.845,7.845,2604.0
2023-08-02,7.67,7.68,7.435,7.59,7051.0
2023-08-03,7.57,7.835,7.57,7.61,2278.0
2023-08-04,7.695,7.715,7.56,7.56,7198.0
2023-08-08,7.52,7.65,7.31,7.64,13190.0
2023-08-09,7.805,7.805,7.455,7.56,13978.0
2023-08-10,7.6,7.6,7.375,7.375,15209.0
2023-08-11,7.325,7.455,7.315,7.355,8942.0
2023-08-14,7.405,7.405,7.355,7.405,3903.0
2023-08-15,7.405,7.5,7.355,7.425,9045.0
2023-08-16,7.355,7.445,7.31,7.325,6696.0
2023-08-17,7.325,7.325,7.075,7.13,19408.0
2023-08-18,7.035,7.21,7.025,7.14,31546.0
2023-08-21,7.115,7.21,7.095,7.095,20751.0
2023-08-22,7.115,7.12,7.025,7.025,15900.0
2023-08-23,7.025,7.065,6.945,6.985,8272.0
2023-08-24,6.935,7.18,6.935,7.14,2080.0
2023-08-25,7.2,7.21,7.075,7.075,28808.0
2023-08-28,7.12,7.17,6.945,6.945,6459.0
2023-08-29,6.945,7.065,6.87,7.015,15519.0
2023-08-30,7.115,7.115,7.015,7.055,3065.0
2023-08-31,7.055,7.085,6.965,7.025,7100.0
2023-09-01,7.055,7.2,7.055,7.2,12340.0
2023-09-05,7.23,7.23,7.14,7.21,2144.0
2023-09-06,7.21,7.23,7.085,7.085,2484.0
2023-09-07,7.16,7.21,7.13,7.15,2804.0
2023-09-08,7.13,7.22,7.13,7.22,2793.0
2023-09-11,7.075,7.21,7.015,7.065,5577.0
2023-09-12,7.105,7.115,7.015,7.025,11201.0
2023-09-13,7.015,7.015,6.93,6.935,4611.0
2023-09-14,6.97,6.99,6.865,6.95,6933.0
2023-09-15,7.14,7.14,6.885,6.885,10630.0
2023-09-18,6.865,6.925,6.865,6.925,6254.0
2023-09-19,6.95,6.98,6.925,6.98,4100.0
2023-09-20,6.99,7.04,6.915,7.04,11749.0
2023-09-21,7.305,7.305,7.14,7.185,13545.0
2023-09-22,7.195,7.37,7.1,7.365,4729.0
2023-09-25,7.39,7.41,7.185,7.41,2322.0
2023-09-26,7.345,7.55,7.345,7.48,8205.0
2023-09-27,7.51,7.52,7.315,7.38,1866.0
2023-09-28,7.48,7.58,7.44,7.58,17323.0
2023-09-29,7.58,7.58,7.365,7.41,10239.0
2023-10-02,7.58,7.58,7.305,7.305,3029.0
2023-10-03,7.315,7.315,7.235,7.315,810.0
2023-10-04,7.175,7.265,7.165,7.235,16881.0
2023-10-05,7.235,7.335,7.235,7.335,2321.0
2023-10-06,7.245,7.265,7.235,7.265,1800.0
2023-10-10,7.255,7.46,7.185,7.46,14859.0
2023-10-11,7.38,7.46,7.38,7.46,404.0
2023-10-12,7.46,7.46,7.15,7.265,1986.0
2023-10-13,7.14,7.265,7.14,7.15,2143.0
2023-10-16,7.155,7.165,7.0,7.01,13009.0
2023-10-17,7.165,7.165,6.875,7.02,6341.0
2023-10-18,7.07,7.14,6.94,7.12,10600.0
2023-10-19,6.99,7.275,6.99,7.265,10330.0
2023-10-20,7.175,7.37,7.165,7.335,4263.0
2023-10-23,7.38,7.38,7.185,7.195,1002.0
2023-10-24,7.325,7.325,7.235,7.275,1383.0
2023-10-25,7.15,7.15,6.99,7.15,6537.0
2023-10-26,7.04,7.165,6.99,7.08,3007.0
2023-10-27,6.99,7.08,6.99,7.08,1110.0
2023-10-30,7.08,7.235,7.02,7.12,3044.0
2023-10-31,7.175,7.175,7.175,7.175,100.0
2023-11-01,7.185,7.335,7.09,7.215,447.0
2023-11-02,7.205,7.335,7.06,7.335,8597.0
2023-11-03,7.315,7.315,7.14,7.285,7723.0
2023-11-06,7.275,7.335,7.05,7.335,10958.0
2023-11-07,7.185,7.335,7.15,7.185,11197.0
2023-11-08,7.335,7.805,7.305,7.805,14876.0
2023-11-09,7.82,7.82,7.53,7.82,12275.0
2023-11-10,7.645,7.82,7.645,7.785,4302.0
2023-11-13,7.725,7.83,7.54,7.82,8609.0
2023-11-14,7.59,7.84,7.58,7.81,8985.0
2023-11-15,7.82,7.93,7.82,7.91,18717.0
2023-11-16,7.95,7.99,7.87,7.97,4916.0
2023-11-17,7.97,7.97,7.82,7.925,3505.0
2023-11-20,7.83,7.96,7.82,7.87,7942.0
2023-11-21,7.82,7.98,7.82,7.82,2244.0
2023-11-22,7.83,7.91,7.755,7.765,6202.0
2023-11-23,7.725,7.82,7.59,7.725,4625.0
2023-11-24,7.765,7.785,7.725,7.745,6452.0
2023-11-27,7.775,7.775,7.725,7.765,2603.0
2023-11-28,7.725,7.725,7.53,7.625,8722.0
2023-11-29,7.625,7.635,7.55,7.625,9138.0
2023-11-30,7.625,7.725,7.59,7.705,29001.0
2023-12-01,7.77,7.92,7.745,7.765,9800.0
2023-12-04,7.775,7.775,7.625,7.725,13731.0
2023-12-05,7.635,7.705,7.54,7.54,12447.0
2023-12-06,7.625,7.625,7.52,7.52,2244.0
2023-12-07,7.625,7.625,7.175,7.285,15873.0
2023-12-08,7.295,7.315,7.245,7.285,16279.0
2023-12-11,7.43,7.43,7.245,7.255,3452.0
2023-12-12,7.235,7.265,7.205,7.225,3778.0
2023-12-13,7.285,7.285,7.205,7.235,22572.0
2023-12-14,7.26,7.31,7.22,7.31,6742.0
2023-12-15,7.3,7.32,7.29,7.3,3344.0
2023-12-18,7.36,7.36,7.29,7.34,9753.0
2023-12-19,7.36,7.36,7.3,7.35,11318.0
2023-12-20,7.36,7.36,7.18,7.34,21303.0
2023-12-21,7.34,7.495,7.32,7.415,20005.0
2023-12-22,7.415,7.475,7.26,7.415,11265.0
2023-12-27,7.415,7.455,7.37,7.38,15424.0
2023-12-28,7.445,7.445,7.39,7.39,3502.0
2023-12-29,7.37,7.7,7.35,7.7,8184.0
2024-01-02,7.39,7.84,7.39,7.68,6348.0
2024-01-03,7.505,7.655,7.455,7.605,8373.0
2024-01-04,7.655,7.74,7.655,7.655,2890.0
2024-01-05,7.415,7.645,7.415,7.575,9315.0
2024-01-08,7.585,7.645,7.465,7.555,15250.0
2024-01-09,7.595,7.595,7.495,7.555,4961.0
2024-01-10,7.555,7.555,7.465,7.535,7009.0
2024-01-11,7.505,7.625,7.505,7.625,2829.0
2024-01-12,7.565,7.635,7.525,7.525,5326.0
2024-01-15,7.74,7.74,7.515,7.515,2700.0
2024-01-16,7.555,7.575,7.555,7.575,1600.0
2024-01-17,7.435,7.545,7.37,7.435,3562.0
2024-01-18,7.435,7.435,7.31,7.395,19489.0
2024-01-19,7.455,7.455,7.35,7.35,5701.0
2024-01-22,7.35,7.35,7.23,7.23,5866.0
2024-01-23,7.24,7.24,7.18,7.18,7172.0
2024-01-24,7.16,7.36,7.14,7.34,17203.0
2024-01-25,7.36,7.435,7.19,7.435,2526.0
2024-01-26,7.445,7.455,7.17,7.26,5113.0
2024-01-29,7.32,7.36,7.21,7.34,17753.0
2024-01-30,7.36,7.435,7.33,7.36,1601.0
2024-01-31,7.2,7.455,7.2,7.405,9154.0
2024-02-01,7.505,7.625,7.405,7.595,13779.0
2024-02-02,7.645,7.72,7.515,7.7,22950.0
2024-02-05,7.72,7.78,7.69,7.72,40127.0
2024-02-06,7.655,7.76,7.655,7.73,8038.0
2024-02-07,7.565,7.75,7.565,7.635,3417.0
2024-02-08,7.625,7.76,7.555,7.71,4549.0
2024-02-09,7.71,7.75,7.635,7.75,3664.0
2024-02-12,7.8,7.89,7.75,7.85,6526.0
2024-02-13,7.85,7.9,7.71,7.75,26549.0
2024-02-14,7.8,7.82,7.76,7.82,5800.0
2024-02-15,7.85,7.945,7.84,7.945,3588.0
2024-02-16,7.86,7.975,7.85,7.85,5693.0
2024-02-20,7.995,7.995,7.87,7.975,7793.0
2024-02-21,7.945,7.985,7.8,7.86,3468.0
2024-02-22,7.945,7.945,7.78,7.915,5401.0
2024-02-23,7.945,7.995,7.88,7.91,7600.0
2024-02-26,7.945,7.975,7.91,7.935,2320.0
2024-02-27,7.78,8.015,7.77,8.015,5434.0
2024-02-28,8.045,8.115,7.79,7.8,34725.0
2024-02-29,7.91,7.945,7.76,7.85,8023.0
2024-03-01,7.925,7.995,7.81,7.89,16915.0
2024-03-04,7.91,7.91,7.86,7.87,10016.0
2024-03-05,7.86,7.965,7.75,7.965,22358.0
2024-03-06,7.86,7.955,7.85,7.915,2000.0
2024-03-07,7.8,8.035,7.75,8.035,8530.0
2024-03-08,7.84,7.915,7.84,7.86,3704.0
2024-03-11,8.045,8.045,7.91,7.91,6749.0
2024-03-12,8.105,8.18,7.8,7.955,32625.0
2024-03-13,8.18,8.3,7.985,8.24,23873.0
2024-03-14,8.265,8.53,8.265,8.53,16384.0
2024-03-15,8.395,8.465,8.325,8.335,15105.0
2024-03-18,8.12,8.365,8.12,8.365,6833.0
2024-03-19,8.355,8.355,8.235,8.235,600.0
2024-03-20,8.165,8.245,8.165,8.195,1701.0
2024-03-21,8.05,8.215,8.04,8.13,2542.0
2024-03-22,8.13,8.255,8.09,8.09,2289.0
2024-03-25,8.365,8.365,7.94,7.94,11170.0
2024-03-26,7.97,8.01,7.645,7.87,19571.0
2024-03-27,7.89,8.02,7.805,7.86,1401.0
2024-03-28,7.92,7.92,7.655,7.845,7400.0
2024-04-01,7.86,8.03,7.675,7.95,3441.0
2024-04-02,7.95,7.95,7.92,7.92,501.0
2024-04-03,7.97,7.97,7.775,7.97,5518.0
2024-04-04,8.03,8.1,7.87,7.92,6121.0
2024-04-05,7.94,7.94,7.745,7.775,9484.0
2024-04-08,7.755,7.92,7.685,7.795,3075.0
2024-04-09,7.87,7.95,7.715,7.735,7021.0
2024-04-10,7.755,7.855,7.755,7.775,1867.0
2024-04-11,8.15,8.15,7.87,7.91,7237.0
2024-04-12,7.86,7.94,7.825,7.855,4005.0
2024-04-15,7.87,7.94,7.855,7.94,3800.0
2024-04-16,7.87,7.96,7.855,7.86,6440.0
2024-04-17,7.855,7.855,7.805,7.805,10300.0
2024-04-18,7.805,7.95,7.795,7.87,6920.0
2024-04-19,7.87,7.87,7.825,7.87,320.0
2024-04-22,7.96,7.97,7.835,7.95,8718.0
2024-04-23,7.96,7.97,7.855,7.87,10315.0
2024-04-24,7.835,7.855,7.805,7.835,6010.0
2024-04-25,7.845,7.855,7.785,7.855,9600.0
2024-04-26,7.825,7.825,7.725,7.755,13901.0
2024-04-29,7.785,7.785,7.715,7.755,10174.0
2024-04-30,7.775,7.805,7.735,7.795,15700.0
2024-05-01,7.86,7.92,7.755,7.775,11700.0
2024-05-02,7.87,7.96,7.775,7.825,17850.0
2024-05-03,7.92,7.97,7.665,7.86,15252.0
2024-05-06,7.655,7.86,7.655,7.765,13731.0
2024-05-07,7.765,7.97,7.765,7.86,23276.0
2024-05-08,7.88,7.88,7.805,7.835,8330.0
2024-05-09,7.855,7.855,7.815,7.825,6749.0
2024-05-10,7.815,7.9,7.805,7.835,7345.0
2024-05-13,7.87,7.87,7.755,7.755,5694.0
2024-05-14,7.87,7.87,7.745,7.795,3430.0
2024-05-15,7.855,7.855,7.745,7.745,3770.0
2024-05-16,7.765,7.785,7.705,7.755,4899.0
2024-05-17,7.705,7.765,7.705,7.725,6204.0
2024-05-21,7.715,7.775,7.715,7.715,5562.0
2024-05-22,7.725,7.785,7.725,7.785,2270.0
2024-05-23,7.855,8.165,7.825,8.06,31495.0
2024-05-24,8.16,8.16,7.99,8.12,11630.0
2024-05-27,8.13,8.315,7.97,7.97,15852.0
2024-05-28,7.99,8.12,7.91,8.07,4893.0
2024-05-29,8.12,8.12,7.88,7.88,3932.0
2024-05-30,7.91,8.07,7.89,7.97,5525.0
2024-05-31,7.97,7.97,7.845,7.87,11492.0
2024-06-03,7.97,8.05,7.92,8.05,6474.0
2024-06-04,8.1,8.1,7.88,7.97,5586.0
2024-06-05,8.1,8.12,7.99,8.12,2121.0
2024-06-06,8.0,8.165,8.0,8.16,9712.0
2024-06-07,8.12,8.165,8.09,8.09,3140.0
2024-06-10,8.04,8.12,8.0,8.06,5626.0
2024-06-11,8.06,8.07,8.02,8.07,3383.0
2024-06-12,8.165,8.365,8.12,8.245,16643.0
2024-06-13,8.175,8.445,8.165,8.265,6490.0
2024-06-14,8.22,8.48,8.22,8.24,2036.0
2024-06-17,8.2,8.23,8.19,8.19,8103.0
2024-06-18,8.19,8.29,8.19,8.23,8028.0
2024-06-19,8.23,8.36,8.23,8.26,4233.0
2024-06-20,8.29,8.34,8.24,8.33,4088.0
2024-06-21,8.24,8.31,8.23,8.23,11100.0
2024-06-24,8.2,8.2,8.095,8.14,9079.0
2024-06-25,8.095,8.105,7.815,7.825,27786.0
2024-06-26,7.825,8.095,7.825,8.085,5810.0
2024-06-27,8.135,8.135,7.995,8.095,1797.0
2024-06-28,8.14,8.14,7.905,8.035,1333.0
2024-07-02,7.975,8.095,7.905,7.905,3927.0
2024-07-03,7.915,7.945,7.895,7.895,6316.0
2024-07-04,7.955,7.955,7.895,7.895,3515.0
2024-07-05,7.895,7.995,7.845,7.905,9598.0
2024-07-08,7.975,8.075,7.975,8.075,4147.0
2024-07-09,7.905,8.135,7.905,8.115,616.0
2024-07-10,7.815,8.035,7.815,7.935,8192.0
2024-07-11,7.905,8.025,7.855,7.955,7844.0
2024-07-12,8.035,8.14,8.015,8.14,7767.0
2024-07-15,8.14,8.33,8.025,8.065,22288.0
2024-07-16,8.135,8.36,8.135,8.16,12508.0
2024-07-17,8.19,8.39,8.16,8.22,9110.0
2024-07-18,8.2,8.39,8.2,8.34,2515.0
2024-07-19,8.34,8.39,8.34,8.39,3626.0
2024-07-22,8.39,8.555,8.39,8.535,6070.0
2024-07-23,8.665,8.665,8.51,8.615,7045.0
2024-07-24,8.605,8.735,8.49,8.735,6310.0
2024-07-25,8.725,9.07,8.725,8.99,22456.0
2024-07-26,8.99,9.12,8.99,9.05,4973.0
2024-07-29,9.13,9.13,8.95,9.12,3857.0
2024-07-30,8.93,9.18,8.93,9.13,9691.0
2024-07-31,9.335,9.425,9.13,9.395,15922.0
2024-08-01,9.425,9.425,9.08,9.17,5944.0
2024-08-02,9.325,9.325,8.49,8.665,9135.0
2024-08-06,8.685,8.685,8.515,8.565,16206.0
2024-08-07,8.885,8.885,8.42,8.42,3756.0
2024-08-08,8.44,8.685,8.43,8.575,10438.0
2024-08-09,8.635,8.685,8.635,8.685,2400.0
2024-08-12,8.665,8.725,8.555,8.695,7369.0
2024-08-13,8.605,9.345,8.595,9.13,11633.0
2024-08-14,9.18,9.26,9.08,9.21,5278.0
2024-08-15,9.13,9.21,8.885,9.02,7250.0
2024-08-16,8.855,9.14,8.685,8.93,9351.0
2024-08-19,9.23,9.23,8.885,9.12,4583.0
2024-08-20,9.1,9.11,8.755,8.885,43125.0
2024-08-21,9.1,9.1,8.785,8.885,9833.0
2024-08-22,9.03,9.03,8.9,8.93,1812.0
2024-08-23,9.21,9.21,8.95,9.06,10978.0
2024-08-26,9.12,9.23,9.12,9.16,7626.0
2024-08-27,9.22,9.22,9.0,9.03,9549.0
2024-08-28,9.04,9.1,8.93,9.03,8613.0
2024-08-29,9.07,9.355,9.02,9.315,21812.0
2024-08-30,9.21,9.345,9.21,9.345,5248.0
2024-09-03,8.5,9.375,8.49,8.99,13598.0
2024-09-04,8.96,9.15,8.885,9.05,1736.0
2024-09-05,9.04,9.04,8.895,9.02,2850.0
2024-09-06,9.02,9.02,8.895,9.01,3805.0
2024-09-09,8.895,8.96,8.885,8.93,16253.0
2024-09-10,8.93,8.98,8.93,8.98,1500.0
2024-09-11,8.95,9.08,8.885,8.93,11775.0
2024-09-12,9.08,9.315,8.99,9.315,27509.0
2024-09-13,9.1,9.355,9.09,9.26,8451.0
2024-09-16,9.115,9.38,9.105,9.225,813.0
2024-09-17,9.205,9.265,9.195,9.225,57705.0
2024-09-18,9.225,9.225,9.195,9.225,3000.0
2024-09-19,9.225,9.39,9.225,9.28,24936.0
2024-09-20,9.275,9.35,9.225,9.29,30098.0
2024-09-23,9.225,9.28,9.185,9.195,7996.0
2024-09-24,9.275,9.36,9.275,9.36,10384.0
2024-09-25,9.28,9.35,9.255,9.32,1193.0
2024-09-26,9.32,9.37,9.195,9.195,27075.0
2024-09-27,9.245,9.255,9.065,9.185,20868.0
2024-09-30,9.195,9.255,9.055,9.195,21574.0
2024-10-01,9.28,9.28,9.075,9.28,4602.0
2024-10-02,9.235,9.29,9.205,9.205,16025.0
2024-10-03,9.225,9.29,9.225,9.225,5505.0
2024-10-04,9.225,9.35,9.225,9.35,7220.0
2024-10-07,9.275,9.35,9.275,9.35,4825.0
2024-10-08,9.3,9.45,9.28,9.32,9552.0
2024-10-09,9.4,9.72,9.4,9.55,10328.0
2024-10-10,9.71,10.155,9.71,10.155,35807.0
2024-10-11,9.945,10.43,9.935,10.39,35401.0
2024-10-15,10.29,10.62,10.105,10.35,19614.0
2024-10-16,10.52,10.765,10.39,10.735,41469.0
2024-10-17,10.735,10.935,10.65,10.935,61408.0
2024-10-18,10.885,10.965,10.54,10.55,20214.0
2024-10-21,10.54,10.54,10.075,10.165,11677.0
2024-10-22,10.045,10.44,10.035,10.39,17501.0
2024-10-23,10.34,10.39,10.145,10.155,6213.0
2024-10-24,10.23,10.25,10.145,10.155,4311.0
2024-10-25,10.26,10.55,10.145,10.42,15324.0
2024-10-28,10.42,10.42,10.29,10.32,1960.0
2024-10-29,10.38,10.39,10.24,10.3,9950.0
2024-10-30,10.215,10.39,10.145,10.39,10929.0
2024-10-31,10.5,10.51,10.24,10.32,7246.0
2024-11-01,10.49,10.49,10.225,10.225,6195.0
2024-11-04,10.205,10.3,10.015,10.015,4294.0
2024-11-05,10.145,10.24,9.945,10.24,16116.0
2024-11-06,10.3,10.36,10.055,10.055,21431.0
2024-11-07,10.185,10.64,10.105,10.64,43763.0
2024-11-08,10.825,10.825,10.51,10.51,19020.0
2024-11-11,10.68,10.835,10.39,10.705,36991.0
2024-11-12,10.845,10.855,10.51,10.62,14332.0
2024-11-13,10.64,10.765,10.59,10.59,11844.0
2024-11-14,10.51,10.735,10.51,10.69,5988.0
2024-11-15,10.62,10.735,10.24,10.56,9232.0
2024-11-18,10.4,10.725,10.4,10.705,5685.0
2024-11-19,10.805,10.845,10.065,10.67,26655.0
2024-11-20,10.43,10.735,10.43,10.735,9113.0
2024-11-21,10.875,10.875,10.59,10.705,2425.0
2024-11-22,10.715,10.715,10.195,10.63,10899.0
2024-11-25,10.775,10.785,10.38,10.57,16124.0
2024-11-26,10.5,10.775,10.49,10.56,7082.0
2024-11-27,10.51,10.775,10.44,10.48,8100.0
2024-11-28,10.48,10.65,10.45,10.65,3846.0
2024-11-29,10.65,10.68,10.63,10.65,6672.0
2024-12-02,10.66,10.67,10.47,10.47,8895.0
2024-12-03,10.48,10.52,10.4,10.4,5472.0
2024-12-04,10.42,10.44,10.155,10.31,7156.0
2024-12-05,10.31,10.765,10.31,10.61,10985.0
2024-12-06,10.62,10.785,10.56,10.785,25311.0
2024-12-09,10.815,10.825,10.65,10.735,5676.0
2024-12-10,10.66,10.805,10.63,10.7,6911.0
2024-12-11,10.705,10.705,10.63,10.63,5097.0
2024-12-12,10.67,10.69,10.53,10.6,7847.0
2024-12-13,10.59,10.6,10.47,10.47,3100.0
2024-12-16,10.41,10.43,10.155,10.24,10886.0
2024-12-17,10.245,10.365,10.17,10.19,10554.0
2024-12-18,10.245,10.255,9.575,9.64,30936.0
2024-12-19,9.65,9.65,9.225,9.475,21626.0
2024-12-20,9.275,9.535,9.275,9.465,4799.0
2024-12-23,9.535,9.77,9.145,9.185,25967.0
2024-12-24,9.185,9.475,9.185,9.475,8000.0
2024-12-27,9.465,9.475,9.325,9.425,6800.0
2024-12-30,9.395,9.475,9.325,9.435,18366.0
2024-12-31,9.525,9.99,9.525,9.99,4620.0
2025-01-02,10.09,10.415,10.08,10.365,7181.0
2025-01-03,10.415,10.425,10.315,10.345,1317.0
2025-01-06,10.375,10.395,10.03,10.315,15540.0
2025-01-07,10.395,10.91,10.255,10.89,23969.0
2025-01-08,10.91,10.91,10.22,10.405,13763.0
2025-01-09,10.485,10.515,10.315,10.405,8170.0
2025-01-10,10.515,10.515,10.335,10.365,4217.0
2025-01-13,10.465,10.475,9.97,10.02,11787.0
2025-01-14,10.02,10.265,9.97,10.05,3891.0
2025-01-15,10.17,10.17,9.96,9.97,5798.0
2025-01-16,9.97,9.98,9.61,9.81,13861.0
2025-01-17,9.92,9.92,9.67,9.77,21901.0
2025-01-20,9.465,9.81,9.465,9.81,12795.0
2025-01-21,9.82,10.03,9.65,10.03,3029.0
2025-01-22,10.2,10.21,9.92,10.12,2898.0
2025-01-23,10.21,10.22,9.85,10.03,2707.0
2025-01-24,10.04,10.12,9.87,9.97,4645.0
2025-01-27,9.545,9.92,9.545,9.68,7243.0
2025-01-28,9.555,9.82,9.545,9.69,8835.0
2025-01-29,9.535,9.81,9.525,9.7,1839.0
2025-01-30,9.8,9.82,9.62,9.82,5295.0
2025-01-31,9.82,9.82,9.575,9.575,13073.0
2025-02-03,9.225,9.265,8.985,9.065,22119.0
2025-02-04,9.115,9.575,9.075,9.525,17216.0
2025-02-05,9.525,9.67,9.405,9.64,13905.0
2025-02-06,9.69,9.72,9.485,9.67,3510.0
2025-02-07,9.67,9.67,9.475,9.565,7385.0
2025-02-10,9.465,9.515,9.335,9.335,3328.0
2025-02-11,9.415,9.66,9.145,9.465,5545.0
2025-02-12,9.355,9.595,9.295,9.355,4875.0
2025-02-13,9.585,9.81,9.575,9.67,50674.0
2025-02-14,9.67,9.79,9.63,9.68,7461.0
2025-02-18,9.7,9.72,9.68,9.72,1560.0
2025-02-19,9.7,10.09,9.7,9.96,9595.0
2025-02-20,9.93,10.22,9.93,9.94,10060.0
2025-02-21,10.235,10.235,9.76,9.92,9295.0
2025-02-24,9.95,10.07,9.92,9.92,2246.0
2025-02-25,10.1,10.11,9.77,9.92,2240.0
2025-02-26,10.1,10.11,9.93,10.02,2074.0
2025-02-27,10.17,10.17,9.92,10.0,2981.0
2025-02-28,9.93,10.01,9.88,9.95,3199.0
2025-03-03,10.05,10.05,9.86,9.91,10117.0
2025-03-04,10.0,10.0,9.82,9.83,9207.0
2025-03-05,9.84,10.08,9.82,10.01,5341.0
2025-03-06,10.08,10.08,9.87,9.87,6051.0
2025-03-07,9.89,10.06,9.82,10.02,6779.0
2025-03-10,9.91,9.91,9.65,9.66,5333.0
2025-03-11,9.61,9.92,9.565,9.65,22144.0
2025-03-12,9.77,10.02,9.66,9.84,1605.0
2025-03-13,9.84,9.84,9.67,9.67,1693.0
2025-03-14,10.17,10.615,9.92,10.615,53855.0
2025-03-17,10.89,10.89,10.715,10.785,26996.0
2025-03-18,10.91,10.96,10.815,10.815,7284.0
2025-03-19,10.935,11.085,10.84,11.085,19094.0
2025-03-20,11.295,12.43,11.285,12.23,84608.0
2025-03-21,12.32,12.33,11.76,12.17,20103.0
2025-03-24,12.55,12.675,12.28,12.33,44647.0
2025-03-25,12.53,13.78,12.38,13.315,64016.0
2025-03-26,13.68,13.69,12.675,12.775,31590.0
2025-03-27,12.44,12.925,12.43,12.835,15614.0
2025-03-28,12.925,12.925,12.33,12.655,21047.0
2025-03-31,12.915,12.925,12.57,12.775,12700.0
2025-04-01,12.825,12.925,12.685,12.855,15276.0
2025-04-02,13.035,13.315,12.725,12.785,10141.0
2025-04-03,12.57,12.735,12.19,12.32,35055.0
2025-04-04,12.09,12.43,11.365,11.585,19286.0
2025-04-07,11.325,11.725,11.195,11.325,24270.0
2025-04-08,11.345,12.28,11.225,11.345,18621.0
2025-04-09,11.435,12.13,11.355,12.08,26020.0
2025-04-10,12.08,12.37,11.435,11.73,14791.0
2025-04-11,11.93,11.93,11.475,11.725,7423.0
2025-04-14,11.82,12.24,11.725,12.11,27545.0
2025-04-15,12.2,13.345,12.08,13.215,34360.0
2025-04-16,13.365,13.405,13.095,13.205,37121.0
2025-04-17,13.355,13.365,12.56,12.755,8421.0
2025-04-21,12.915,12.975,12.755,12.905,15145.0
2025-04-22,13.015,13.025,12.52,12.54,11373.0
2025-04-23,12.58,12.775,12.43,12.51,32142.0
2025-04-24,12.53,12.675,12.37,12.625,21107.0
2025-04-25,12.625,12.645,12.48,12.55,24220.0
2025-04-28,12.56,13.325,12.55,13.325,41581.0
2025-04-29,13.325,13.72,13.325,13.7,24303.0
2025-04-30,13.91,13.92,13.435,13.52,21963.0
2025-05-01,13.72,13.91,13.62,13.72,33450.0
2025-05-02,13.92,13.92,13.72,13.82,44828.0
2025-05-05,13.91,14.24,13.61,13.97,79475.0
2025-05-06,13.97,14.3,13.765,13.93,54885.0
2025-05-07,14.01,14.1,13.82,14.06,46447.0
2025-05-08,14.07,14.785,14.02,14.655,69088.0
2025-05-09,14.795,15.47,14.585,15.4,48362.0
2025-05-12,15.5,15.64,14.615,15.075,64490.0
2025-05-13,15.075,15.9,14.765,15.9,45327.0
2025-05-14,15.91,16.125,15.45,15.81,38366.0
2025-05-15,15.81,16.285,15.53,15.66,21067.0
2025-05-16,15.36,15.5,15.125,15.28,38390.0
2025-05-20,15.41,15.675,14.975,15.66,33039.0
2025-05-21,15.59,16.105,15.46,15.91,28056.0
2025-05-22,16.0,16.275,15.76,16.205,76669.0
2025-05-23,16.195,16.885,16.185,16.665,40517.0
2025-05-26,16.765,16.765,16.235,16.475,18287.0
2025-05-27,16.505,16.815,16.385,16.655,46318.0
2025-05-28,16.855,17.25,16.705,17.14,55854.0
2025-05-29,17.29,17.3,16.865,17.1,22538.0
2025-05-30,17.23,17.4,16.895,17.19,69602.0
2025-06-02,17.25,17.31,16.685,16.775,46905.0
2025-06-03,16.615,17.47,16.615,17.4,53163.0
2025-06-04,17.5,17.5,16.675,16.905,29193.0
2025-06-05,17.06,17.2,16.575,16.785,32340.0
2025-06-06,16.785,17.04,16.395,17.03,56344.0
2025-06-09,17.2,17.4,17.1,17.31,30957.0
2025-06-10,17.39,17.905,17.35,17.8,58681.0
2025-06-11,17.895,18.195,17.71,17.925,34992.0
2025-06-12,17.905,18.095,17.59,17.59,14705.0
2025-06-13,17.61,17.925,17.53,17.875,31604.0
2025-06-16,17.995,19.035,17.945,18.995,54899.0
2025-06-17,18.755,19.005,18.315,18.545,35875.0
2025-06-18,18.695,18.705,18.305,18.395,20170.0
2025-06-19,18.345,18.835,18.295,18.345,9707.0
2025-06-20,18.495,18.615,18.245,18.515,13952.0
2025-06-23,18.555,19.165,18.505,18.635,28995.0
2025-06-24,18.835,18.995,18.595,18.785,27234.0
2025-06-25,18.895,19.115,18.605,18.895,17709.0
2025-06-26,19.035,19.65,18.895,19.53,50351.0
2025-06-27,19.54,19.54,18.255,18.495,46939.0
2025-06-30,18.585,19.435,18.345,19.245,45823.0
2025-07-02,19.025,19.435,18.805,19.045,23408.0
2025-07-03,19.045,19.145,18.835,18.895,11515.0
2025-07-04,18.895,19.145,18.755,19.135,10160.0
2025-07-07,18.975,19.385,18.905,18.905,22564.0
2025-07-08,18.995,18.995,18.465,18.625,14167.0
2025-07-09,18.615,18.625,18.025,18.245,59640.0
2025-07-10,18.245,18.245,17.955,18.175,21126.0
2025-07-11,17.955,18.245,17.845,17.895,30193.0
2025-07-14,17.745,18.245,17.745,18.245,31789.0
2025-07-15,18.245,18.245,17.845,17.965,12106.0
2025-07-16,17.755,18.005,17.23,18.005,34806.0
2025-07-17,18.035,18.155,17.775,17.995,29473.0
2025-07-18,17.945,18.245,17.72,17.895,13617.0
2025-07-21,17.895,18.125,17.745,17.795,23839.0
2025-07-22,17.745,17.975,17.61,17.805,18080.0
2025-07-23,17.68,17.835,17.48,17.55,33943.0
2025-07-24,17.55,17.7,17.45,17.45,17748.0
2025-07-25,17.31,17.4,16.53,16.75,69881.0
2025-07-28,16.58,16.9,16.43,16.63,51046.0
2025-07-29,16.47,16.85,16.46,16.74,22312.0
2025-07-30,16.46,17.03,16.46,16.9,31912.0
2025-07-31,17.23,17.23,16.8,17.03,13699.0
2025-08-01,16.8,17.28,16.79,17.17,10122.0
2025-08-05,17.935,17.945,16.96,17.16,30050.0
2025-08-06,17.1,17.59,16.9,17.03,67787.0
2025-08-07,17.11,17.2,16.91,17.1,7234.0
2025-08-08,17.19,17.25,16.91,17.0,22731.0
2025-08-11,16.92,17.53,16.63,16.9,35235.0
2025-08-12,16.89,17.26,16.72,17.15,22036.0
2025-08-13,16.51,16.52,15.065,15.745,171253.0
2025-08-14,15.655,16.24,15.505,15.635,58411.0
2025-08-15,15.355,16.055,15.255,15.445,45690.0
2025-08-18,15.365,15.735,15.065,15.455,49435.0
2025-08-19,15.565,15.575,15.275,15.455,29718.0
2025-08-20,15.485,15.565,15.005,15.085,37135.0
2025-08-21,15.375,15.695,15.105,15.355,29704.0
2025-08-22,15.505,15.835,15.495,15.795,27889.0
2025-08-25,15.645,16.005,15.095,15.425,28318.0
2025-08-26,15.565,15.745,15.515,15.535,11048.0
2025-08-27,15.505,16.055,15.465,15.505,10507.0
2025-08-28,15.615,15.745,15.455,15.615,35886.0
2025-08-29,15.575,15.925,15.565,15.895,23916.0
2025-09-02,15.895,16.21,15.605,15.665,25270.0
2025-09-03,15.685,16.035,15.605,15.765,18350.0
2025-09-04,15.745,16.29,15.745,16.055,21372.0
2025-09-05,16.015,16.45,16.015,16.32,24195.0
2025-09-08,16.28,16.73,16.13,16.67,52799.0
2025-09-09,16.67,16.84,16.47,16.74,41105.0
2025-09-10,16.73,17.42,16.7,17.34,71456.0
2025-09-11,17.26,17.61,17.085,17.28,49095.0
2025-09-12,16.95,17.24,16.86,16.92,30432.0
2025-09-15,16.84,17.08,16.62,16.9,28381.0
2025-09-16,16.92,16.92,16.45,16.45,28092.0
2025-09-17,16.43,16.68,16.17,16.49,25459.0
2025-09-18,16.49,17.12,16.46,16.69,44536.0
2025-09-19,16.84,16.92,16.57,16.75,14407.0
2025-09-22,16.56,17.09,16.55,17.01,31007.0
2025-09-23,16.97,17.18,16.8,16.93,43533.0
2025-09-24,16.85,17.14,16.54,16.57,20483.0
2025-09-25,16.79,16.93,16.21,16.26,34950.0
2025-09-26,16.69,16.7,16.31,16.33,45597.0
2025-09-29,16.45,16.87,16.11,16.22,49509.0
2025-09-30,16.32,16.38,15.94,16.36,30513.0
2025-10-01,16.29,16.7,16.28,16.58,21490.0
2025-10-02,16.74,17.05,16.71,17.02,22438.0
2025-10-03,17.02,17.51,17.0,17.26,32589.0
2025-10-06,17.47,17.65,16.9,17.45,33734.0
2025-10-07,17.36,17.52,16.92,17.04,12912.0
2025-10-08,17.06,17.87,17.0,17.55,34589.0
2025-10-09,17.7,17.71,17.23,17.25,22720.0
2025-10-10,17.27,17.76,16.65,16.65,14442.0
2025-10-14,17.39,17.4,16.61,16.91,18791.0
2025-10-15,17.0,17.0,16.42,16.64,16229.0
2025-10-16,16.65,16.81,16.1,16.21,22793.0
2025-10-17,16.17,16.2,15.95,16.08,8599.0
2025-10-20,15.9,16.41,15.88,16.19,12984.0
2025-10-21,16.31,16.32,15.86,16.19,9478.0
2025-10-22,15.79,16.77,15.79,16.37,66853.0
2025-10-23,16.43,17.24,16.4,17.14,24541.0
2025-10-24,16.63,17.65,16.63,17.52,32457.0
2025-10-27,17.5,18.0,17.49,17.82,57540.0
2025-10-28,17.77,18.14,17.77,17.86,25259.0
2025-10-29,17.87,18.19,17.31,17.59,24913.0
2025-10-30,17.23,17.51,17.1,17.1,14555.0
2025-10-31,17.13,17.41,17.1,17.23,15713.0
2025-11-03,17.13,17.39,17.01,17.23,25184.0
2025-11-04,16.84,17.0,16.67,16.94,9484.0
2025-11-05,16.76,17.09,16.76,17.08,10490.0
2025-11-06,16.99,16.99,16.84,16.88,21351.0
2025-11-07,16.88,17.27,16.6,17.11,33663.0
2025-11-10,17.31,17.5,17.05,17.17,15194.0
2025-11-11,17.1,17.33,17.01,17.26,9607.0
2025-11-12,17.35,18.33,17.35,18.05,47846.0
2025-11-13,17.81,18.1,17.25,17.3,10782.0
2025-11-14,17.99,19.0,17.7,18.45,52377.0
2025-11-17,18.57,18.57,17.37,17.51,42917.0
2025-11-18,17.25,17.44,16.875,17.04,27163.0
2025-11-19,17.5,17.5,16.85,16.95,12155.0
2025-11-20,17.36,17.39,16.47,16.47,21603.0
2025-11-21,16.41,16.73,16.41,16.64,11746.0
2025-11-24,16.64,16.75,16.36,16.49,15345.0
2025-11-25,16.51,16.51,16.3,16.45,13269.0
2025-11-26,16.31,16.67,16.25,16.63,17009.0